2005-01-03 00:00:00,1.7328,1.7333,1.7313,1.732,1771900000.0
2005-01-03 00:15:00,1.7321,1.7321,1.7302,1.7302,1635600000.0
2005-01-03 00:30:00,1.7307,1.7319,1.7301,1.7319,1363000000.0
2005-01-03 00:45:00,1.7326,1.7332,1.7317,1.7332,954100000.0
2005-01-03 01:00:00,1.7325,1.7332,1.7318,1.7329,1771900000.0
2005-01-03 01:15:00,1.7326,1.7328,1.7315,1.7317,1635600000.0
2005-01-03 01:30:00,1.7322,1.7322,1.7307,1.7319,1635600000.0
2005-01-03 01:45:00,1.7321,1.7332,1.7314,1.7323,1908200000.0
2005-01-03 02:00:00,1.7321,1.7321,1.73,1.7303,1499300000.0
2005-01-03 02:15:00,1.7302,1.731,1.7299,1.7304,2044500000.0
2005-01-03 02:30:00,1.7301,1.7314,1.7295,1.73,1908200000.0
2005-01-03 02:45:00,1.73,1.7317,1.7299,1.7317,1908200000.0
2005-01-03 03:00:00,1.7318,1.7322,1.7296,1.7299,1635600000.0
2005-01-03 03:15:00,1.7301,1.7316,1.7301,1.7314,1226700000.0
2005-01-03 03:30:00,1.7309,1.7316,1.7305,1.7312,1635600000.0
2005-01-03 03:45:00,1.731,1.7316,1.7299,1.7313,1635600000.0
2005-01-03 04:00:00,1.7311,1.7322,1.7295,1.7312,1908200000.0
2005-01-03 04:15:00,1.7315,1.7326,1.7298,1.7314,2044500000.0
2005-01-03 04:30:00,1.7308,1.7364,1.7301,1.735,2044500000.0
2005-01-03 04:45:00,1.7351,1.7351,1.7307,1.7332,2044500000.0
2005-01-03 05:00:00,1.7332,1.7335,1.7299,1.7334,2044500000.0
2005-01-03 05:15:00,1.7332,1.7354,1.7325,1.735,2044500000.0
2005-01-03 05:30:00,1.7351,1.7366,1.7346,1.735,1908200000.0
2005-01-03 05:45:00,1.7351,1.7358,1.7346,1.7352,1908200000.0
2005-01-03 06:00:00,1.735,1.7357,1.7342,1.7346,1635600000.0
2005-01-03 06:15:00,1.7348,1.7349,1.7332,1.7335,1771900000.0
2005-01-03 06:30:00,1.7335,1.7339,1.733,1.7336,2044500000.0
2005-01-03 06:45:00,1.7335,1.734,1.7329,1.7332,2044500000.0
2005-01-03 07:00:00,1.733,1.735,1.733,1.7341,1363000000.0
2005-01-03 07:15:00,1.7343,1.7359,1.7342,1.7359,1635600000.0
2005-01-03 07:30:00,1.7355,1.7392,1.7349,1.7369,2044500000.0
2005-01-03 07:45:00,1.7368,1.7381,1.7361,1.738,1908200000.0
2005-01-03 08:00:00,1.7378,1.739,1.7366,1.7371,2044500000.0
2005-01-03 08:15:00,1.7389,1.7394,1.7376,1.7382,1771900000.0
2005-01-03 08:30:00,1.7387,1.74,1.7381,1.7391,2044500000.0
2005-01-03 08:45:00,1.7389,1.7403,1.7381,1.7385,2044500000.0
2005-01-03 09:00:00,1.7385,1.7394,1.7376,1.7379,2044500000.0
2005-01-03 09:15:00,1.7377,1.7383,1.7355,1.736,2044500000.0
2005-01-03 09:30:00,1.7361,1.7373,1.7358,1.7373,1771900000.0
2005-01-03 09:45:00,1.7374,1.74,1.737,1.74,2044500000.0
2005-01-03 10:00:00,1.7399,1.7409,1.7386,1.7406,1771900000.0
2005-01-03 10:15:00,1.7404,1.7422,1.7392,1.7408,2044500000.0
2005-01-03 10:30:00,1.7408,1.7423,1.7377,1.7385,2044500000.0
2005-01-03 10:45:00,1.7385,1.7388,1.7374,1.7384,2044500000.0
2005-01-03 11:00:00,1.7385,1.7391,1.7379,1.7387,1635600000.0
2005-01-03 11:15:00,1.7388,1.7392,1.7385,1.7385,1226700000.0
2005-01-03 11:30:00,1.7382,1.7395,1.7381,1.7393,1635600000.0
2005-01-03 11:45:00,1.7393,1.7394,1.7384,1.7384,1908200000.0
2005-01-03 12:00:00,1.7383,1.7387,1.7373,1.7378,1771900000.0
2005-01-03 12:15:00,1.738,1.7388,1.738,1.738,1499300000.0
2005-01-03 12:30:00,1.738,1.7383,1.7372,1.7383,1771900000.0
2005-01-03 12:45:00,1.7384,1.7392,1.7378,1.7381,1908200000.0
2005-01-03 13:00:00,1.7383,1.7394,1.7367,1.7393,2044500000.0
2005-01-03 13:15:00,1.7396,1.74,1.7374,1.7384,2044500000.0
2005-01-03 13:30:00,1.7382,1.7388,1.7369,1.7384,1908200000.0
2005-01-03 13:45:00,1.7386,1.7386,1.7362,1.7363,1771900000.0
2005-01-03 14:00:00,1.7362,1.7362,1.7322,1.7322,2044500000.0
2005-01-03 14:15:00,1.7318,1.7326,1.7286,1.7299,2044500000.0
2005-01-03 14:30:00,1.73,1.7312,1.7292,1.7304,2044500000.0
2005-01-03 14:45:00,1.7302,1.733,1.7294,1.733,2044500000.0
2005-01-03 15:00:00,1.7331,1.735,1.7319,1.7337,2044500000.0
2005-01-03 15:15:00,1.7336,1.7348,1.7308,1.731,2044500000.0
2005-01-03 15:30:00,1.7311,1.7324,1.7305,1.7321,2044500000.0
2005-01-03 15:45:00,1.7323,1.7338,1.7317,1.7327,2044500000.0
2005-01-03 16:00:00,1.7325,1.7349,1.7311,1.7349,2044500000.0
2005-01-03 16:15:00,1.7347,1.7363,1.7339,1.7363,2044500000.0
2005-01-03 16:30:00,1.7365,1.7379,1.7363,1.7369,2044500000.0
2005-01-03 16:45:00,1.7368,1.7384,1.7322,1.7322,2044500000.0
2005-01-03 17:00:00,1.7324,1.734,1.73,1.7337,2044500000.0
2005-01-03 17:15:00,1.7335,1.7349,1.7327,1.7332,2044500000.0
2005-01-03 17:30:00,1.7331,1.7345,1.7312,1.7314,2044500000.0
2005-01-03 17:45:00,1.7316,1.7316,1.7282,1.7292,1908200000.0
2005-01-03 18:00:00,1.729,1.7305,1.7287,1.7302,1771900000.0
2005-01-03 18:15:00,1.73,1.7304,1.7294,1.73,1908200000.0
2005-01-03 18:30:00,1.7296,1.73,1.7289,1.729,1771900000.0
2005-01-03 18:45:00,1.7289,1.7307,1.7287,1.7307,2044500000.0
2005-01-03 19:00:00,1.7307,1.7311,1.7303,1.7306,2044500000.0
2005-01-03 19:30:00,1.729,1.7297,1.7282,1.7282,1635600000.0
2005-01-03 19:45:00,1.728,1.7295,1.7277,1.7295,1635600000.0
2005-01-03 20:00:00,1.7298,1.7303,1.7284,1.7285,1499300000.0
2005-01-03 20:15:00,1.7287,1.7291,1.7281,1.7284,1363000000.0
2005-01-03 20:30:00,1.7287,1.7288,1.7271,1.7286,1908200000.0
2005-01-03 20:45:00,1.7284,1.7285,1.7273,1.7283,1908200000.0
2005-01-03 21:00:00,1.7284,1.7284,1.727,1.7273,2044500000.0
2005-01-03 21:15:00,1.7272,1.728,1.7266,1.7276,2044500000.0
2005-01-03 21:30:00,1.7278,1.7295,1.7275,1.7295,1908200000.0
2005-01-03 21:45:00,1.7294,1.7318,1.7292,1.7314,2044500000.0
2005-01-03 22:00:00,1.7316,1.7326,1.7307,1.7307,1908200000.0
2005-01-03 22:15:00,1.7309,1.7313,1.7299,1.7301,1635600000.0
2005-01-03 22:30:00,1.7303,1.7309,1.7296,1.7297,1499300000.0
2005-01-03 22:45:00,1.73,1.7306,1.7296,1.7299,1635600000.0
2005-01-03 23:00:00,1.73,1.7311,1.73,1.7305,1363000000.0
2005-01-03 23:15:00,1.7307,1.7326,1.7307,1.7326,1771900000.0
2005-01-03 23:30:00,1.7318,1.7351,1.7318,1.735,1771900000.0
2005-01-03 23:45:00,1.7345,1.7347,1.7335,1.7342,1771900000.0
2005-01-04 00:00:00,1.7343,1.7352,1.7334,1.7335,1771900000.0
2005-01-04 00:15:00,1.7336,1.7341,1.7329,1.734,1771900000.0
2005-01-04 00:30:00,1.7338,1.7339,1.7316,1.7329,2044500000.0
2005-01-04 00:45:00,1.7326,1.7338,1.732,1.733,2044500000.0
2005-01-04 01:00:00,1.7332,1.7333,1.7314,1.7319,1908200000.0
2005-01-04 01:15:00,1.7317,1.7331,1.7316,1.7331,1771900000.0
2005-01-04 01:30:00,1.733,1.7344,1.7328,1.7336,1771900000.0
2005-01-04 01:45:00,1.7337,1.7344,1.7328,1.7341,2044500000.0
2005-01-04 02:00:00,1.7343,1.7345,1.7332,1.7343,2044500000.0
2005-01-04 02:15:00,1.734,1.7347,1.7336,1.7343,1908200000.0
2005-01-04 02:30:00,1.7341,1.7344,1.7332,1.734,1635600000.0
2005-01-04 02:45:00,1.7338,1.7345,1.7331,1.7345,1908200000.0
2005-01-04 03:00:00,1.7347,1.7347,1.733,1.7335,1908200000.0
2005-01-04 03:15:00,1.7338,1.7338,1.7329,1.7331,1090400000.0
2005-01-04 03:30:00,1.7333,1.7337,1.7328,1.7328,1363000000.0
2005-01-04 03:45:00,1.7331,1.7339,1.7326,1.7336,1908200000.0
2005-01-04 04:00:00,1.734,1.734,1.7325,1.7329,1908200000.0
2005-01-04 04:15:00,1.7332,1.7335,1.7329,1.7335,1363000000.0
2005-01-04 04:30:00,1.7335,1.7336,1.7325,1.7327,1908200000.0
2005-01-04 04:45:00,1.7329,1.733,1.7311,1.7313,1908200000.0
2005-01-04 05:00:00,1.731,1.7318,1.731,1.731,1635600000.0
2005-01-04 05:15:00,1.7312,1.7319,1.7309,1.7314,1499300000.0
2005-01-04 05:30:00,1.7315,1.7317,1.7306,1.7308,1908200000.0
2005-01-04 05:45:00,1.7311,1.7311,1.73,1.7308,2044500000.0
2005-01-04 06:00:00,1.7307,1.731,1.7297,1.7304,2044500000.0
2005-01-04 06:15:00,1.7305,1.7305,1.7291,1.7292,2044500000.0
2005-01-04 06:30:00,1.7292,1.7296,1.7286,1.7293,1635600000.0
2005-01-04 06:45:00,1.7297,1.7299,1.7292,1.7293,817800000.0
2005-01-04 07:00:00,1.729,1.7302,1.729,1.7302,1635600000.0
2005-01-04 07:15:00,1.73,1.7304,1.7293,1.7299,1908200000.0
2005-01-04 07:30:00,1.7298,1.7302,1.729,1.7294,2044500000.0
2005-01-04 07:45:00,1.7293,1.7305,1.7291,1.7301,2044500000.0
2005-01-04 08:00:00,1.7302,1.7305,1.7287,1.7297,2044500000.0
2005-01-04 08:15:00,1.7298,1.732,1.7289,1.7317,2044500000.0
2005-01-04 08:30:00,1.7309,1.7316,1.7294,1.7299,2044500000.0
2005-01-04 08:45:00,1.73,1.7308,1.7284,1.7285,2044500000.0
2005-01-04 09:00:00,1.7284,1.7285,1.7254,1.7254,2044500000.0
2005-01-04 09:15:00,1.7255,1.7265,1.7252,1.7253,2044500000.0
2005-01-04 09:30:00,1.7252,1.7258,1.7237,1.7255,2044500000.0
2005-01-04 09:45:00,1.7256,1.7269,1.7253,1.7267,2044500000.0
2005-01-04 10:00:00,1.7268,1.7272,1.7258,1.7259,2044500000.0
2005-01-04 10:15:00,1.7262,1.7277,1.726,1.7277,2044500000.0
2005-01-04 10:30:00,1.728,1.7293,1.7264,1.7281,2044500000.0
2005-01-04 10:45:00,1.7278,1.7288,1.7247,1.7268,2044500000.0
2005-01-04 11:00:00,1.727,1.7285,1.7268,1.7281,2044500000.0
2005-01-04 11:15:00,1.7279,1.7324,1.727,1.73,2044500000.0
2005-01-04 11:30:00,1.7304,1.7307,1.728,1.7283,2044500000.0
2005-01-04 11:45:00,1.7287,1.7313,1.728,1.7312,2044500000.0
2005-01-04 12:00:00,1.7315,1.7325,1.7304,1.7307,2044500000.0
2005-01-04 12:15:00,1.7309,1.731,1.7272,1.7277,2044500000.0
2005-01-04 12:30:00,1.7274,1.7284,1.7262,1.7265,2044500000.0
2005-01-04 12:45:00,1.7265,1.7271,1.726,1.7262,2044500000.0
2005-01-04 13:00:00,1.726,1.7272,1.7247,1.7266,2044500000.0
2005-01-04 13:15:00,1.7269,1.7326,1.7269,1.7321,2044500000.0
2005-01-04 13:30:00,1.7325,1.7339,1.7305,1.7309,2044500000.0
2005-01-04 13:45:00,1.7305,1.7316,1.7302,1.7313,1908200000.0
2005-01-04 14:00:00,1.7312,1.7312,1.7286,1.7288,1499300000.0
2005-01-04 14:15:00,1.729,1.7294,1.7279,1.7286,2044500000.0
2005-01-04 14:30:00,1.7288,1.7302,1.7281,1.7286,2044500000.0
2005-01-04 14:45:00,1.7284,1.7288,1.7265,1.7278,2044500000.0
2005-01-04 15:00:00,1.7277,1.7289,1.7263,1.7281,2044500000.0
2005-01-04 15:15:00,1.728,1.7285,1.7268,1.7277,2044500000.0
2005-01-04 15:30:00,1.7277,1.7281,1.7266,1.7266,2044500000.0
2005-01-04 15:45:00,1.7268,1.7289,1.7267,1.7279,2044500000.0
2005-01-04 16:00:00,1.7281,1.7306,1.7277,1.7306,2044500000.0
2005-01-04 16:15:00,1.7306,1.7324,1.7277,1.7312,2044500000.0
2005-01-04 16:30:00,1.731,1.7318,1.7282,1.7282,2044500000.0
2005-01-04 16:45:00,1.7284,1.73,1.727,1.7291,2044500000.0
2005-01-04 17:00:00,1.729,1.7346,1.7288,1.7332,2044500000.0
2005-01-04 17:15:00,1.7333,1.7368,1.7309,1.7356,2044500000.0
2005-01-04 17:30:00,1.7359,1.7362,1.7308,1.731,1908200000.0
2005-01-04 17:45:00,1.7312,1.7337,1.7309,1.7331,2044500000.0
2005-01-04 18:00:00,1.7332,1.7337,1.732,1.7321,2044500000.0
2005-01-04 18:15:00,1.7321,1.733,1.7295,1.7305,2044500000.0
2005-01-04 18:30:00,1.7305,1.7306,1.7293,1.7301,2044500000.0
2005-01-04 18:45:00,1.7298,1.7307,1.729,1.729,2044500000.0
2005-01-04 19:00:00,1.7294,1.7313,1.7294,1.7309,2044500000.0
2005-01-04 19:15:00,1.7311,1.7312,1.7291,1.7301,2044500000.0
2005-01-04 19:30:00,1.7304,1.7307,1.7296,1.7306,1363000000.0
2005-01-04 19:45:00,1.7307,1.7323,1.7306,1.7323,954100000.0
2005-01-04 20:00:00,1.7322,1.735,1.7318,1.7337,2044500000.0
2005-01-04 20:15:00,1.7336,1.7344,1.7336,1.7341,1771900000.0
2005-01-04 20:30:00,1.734,1.7369,1.7336,1.7351,2044500000.0
2005-01-04 20:45:00,1.735,1.7351,1.7318,1.7349,2044500000.0
2005-01-04 21:00:00,1.7354,1.7367,1.7354,1.736,1908200000.0
2005-01-04 21:15:00,1.7356,1.7362,1.7338,1.7345,2044500000.0
2005-01-04 21:30:00,1.7346,1.736,1.7339,1.7339,2044500000.0
2005-01-04 21:45:00,1.734,1.734,1.7329,1.7337,1908200000.0
2005-01-04 22:00:00,1.7334,1.7339,1.7316,1.7316,2044500000.0
2005-01-04 22:15:00,1.7315,1.7333,1.7307,1.7333,1771900000.0
2005-01-04 22:30:00,1.7335,1.7349,1.733,1.7348,2044500000.0
2005-01-04 22:45:00,1.7349,1.7359,1.7343,1.7352,2044500000.0
2005-01-04 23:00:00,1.735,1.7353,1.734,1.7341,1771900000.0
2005-01-04 23:15:00,1.7342,1.7344,1.7325,1.7335,1771900000.0
2005-01-04 23:30:00,1.7333,1.7358,1.7332,1.7345,1908200000.0
2005-01-04 23:45:00,1.7345,1.7358,1.7339,1.7352,2044500000.0
2005-01-05 00:00:00,1.7353,1.7373,1.7349,1.7366,2044500000.0
2005-01-05 00:15:00,1.7364,1.7364,1.7341,1.7354,1908200000.0
2005-01-05 00:30:00,1.7352,1.7364,1.735,1.7354,1908200000.0
2005-01-05 00:45:00,1.7355,1.7357,1.7331,1.7341,2044500000.0
2005-01-05 01:00:00,1.7341,1.735,1.7333,1.734,2044500000.0
2005-01-05 01:15:00,1.7338,1.7341,1.7332,1.7337,1908200000.0
2005-01-05 01:30:00,1.7335,1.7341,1.7333,1.7339,1908200000.0
2005-01-05 01:45:00,1.7338,1.7353,1.7334,1.7347,1635600000.0
2005-01-05 02:00:00,1.7345,1.7349,1.7336,1.7339,2044500000.0
2005-01-05 02:15:00,1.734,1.7344,1.7337,1.7342,1908200000.0
2005-01-05 02:30:00,1.7341,1.7351,1.7333,1.7337,2044500000.0
2005-01-05 02:45:00,1.7338,1.7345,1.7324,1.7341,1908200000.0
2005-01-05 03:00:00,1.7339,1.7344,1.7328,1.7336,2044500000.0
2005-01-05 03:15:00,1.7335,1.7338,1.7328,1.7335,1908200000.0
2005-01-05 03:30:00,1.7333,1.7349,1.7325,1.7349,2044500000.0
2005-01-05 03:45:00,1.7351,1.7351,1.7317,1.7331,2044500000.0
2005-01-05 04:00:00,1.7333,1.7356,1.7329,1.7345,2044500000.0
2005-01-05 04:15:00,1.7346,1.7355,1.7333,1.7338,2044500000.0
2005-01-05 04:30:00,1.734,1.7346,1.7328,1.7338,2044500000.0
2005-01-05 04:45:00,1.734,1.7343,1.7334,1.734,2044500000.0
2005-01-05 05:00:00,1.734,1.7348,1.7339,1.7344,1635600000.0
2005-01-05 05:15:00,1.7345,1.7354,1.734,1.7347,1771900000.0
2005-01-05 05:30:00,1.7348,1.7348,1.7336,1.7342,1908200000.0
2005-01-05 05:45:00,1.7342,1.7343,1.7338,1.7343,1499300000.0
2005-01-05 06:00:00,1.7345,1.7347,1.7342,1.7346,1499300000.0
2005-01-05 06:15:00,1.7349,1.7349,1.7342,1.7347,1908200000.0
2005-01-05 06:30:00,1.7348,1.7348,1.7338,1.7343,1908200000.0
2005-01-05 06:45:00,1.7341,1.7341,1.7332,1.7336,1771900000.0
2005-01-05 07:00:00,1.7335,1.7352,1.7328,1.7344,2044500000.0
2005-01-05 07:15:00,1.734,1.735,1.7335,1.735,2044500000.0
2005-01-05 07:30:00,1.7349,1.7355,1.7339,1.7342,1908200000.0
2005-01-05 07:45:00,1.7341,1.7344,1.7332,1.7335,2044500000.0
2005-01-05 08:00:00,1.7333,1.7344,1.7322,1.7329,1908200000.0
2005-01-05 08:15:00,1.733,1.7331,1.7313,1.7322,2044500000.0
2005-01-05 08:30:00,1.7321,1.7385,1.7317,1.7357,2044500000.0
2005-01-05 08:45:00,1.7357,1.7384,1.7347,1.7356,2044500000.0
2005-01-05 09:00:00,1.7358,1.7365,1.7341,1.7362,2044500000.0
2005-01-05 09:15:00,1.7363,1.7366,1.7342,1.7352,2044500000.0
2005-01-05 09:30:00,1.7353,1.7359,1.7336,1.7359,2044500000.0
2005-01-05 09:45:00,1.736,1.7372,1.7351,1.7361,2044500000.0
2005-01-05 10:00:00,1.7366,1.7374,1.7364,1.7369,2044500000.0
2005-01-05 10:15:00,1.7369,1.7373,1.7343,1.7349,2044500000.0
2005-01-05 10:30:00,1.7349,1.736,1.7348,1.7357,2044500000.0
2005-01-05 10:45:00,1.7358,1.737,1.735,1.7353,2044500000.0
2005-01-05 11:00:00,1.7353,1.7374,1.7343,1.737,2044500000.0
2005-01-05 11:15:00,1.7369,1.7394,1.7369,1.7389,2044500000.0
2005-01-05 11:30:00,1.7387,1.74,1.737,1.737,2044500000.0
2005-01-05 11:45:00,1.7374,1.7377,1.7346,1.7364,2044500000.0
2005-01-05 12:00:00,1.7362,1.7376,1.7353,1.7355,2044500000.0
2005-01-05 12:15:00,1.7352,1.7361,1.7322,1.7326,2044500000.0
2005-01-05 12:30:00,1.7326,1.734,1.732,1.7332,2044500000.0
2005-01-05 12:45:00,1.7334,1.7365,1.7332,1.7363,2044500000.0
2005-01-05 13:00:00,1.7357,1.7379,1.7349,1.7375,2044500000.0
2005-01-05 13:15:00,1.7374,1.739,1.7363,1.7387,2044500000.0
2005-01-05 13:30:00,1.7385,1.7401,1.7375,1.7378,2044500000.0
2005-01-05 13:45:00,1.7379,1.7383,1.7359,1.7361,2044500000.0
2005-01-05 14:00:00,1.7362,1.7368,1.7343,1.7344,2044500000.0
2005-01-05 14:15:00,1.7344,1.7367,1.7341,1.7343,2044500000.0
2005-01-05 14:30:00,1.734,1.7349,1.7321,1.7333,2044500000.0
2005-01-05 14:45:00,1.7332,1.7343,1.7325,1.7329,2044500000.0
2005-01-05 15:00:00,1.7326,1.7338,1.7304,1.7314,2044500000.0
2005-01-05 15:15:00,1.7313,1.7331,1.7299,1.7324,2044500000.0
2005-01-05 15:30:00,1.7326,1.7331,1.7309,1.7313,2044500000.0
2005-01-05 15:45:00,1.7315,1.732,1.7303,1.7313,2044500000.0
2005-01-05 16:00:00,1.7315,1.7322,1.7302,1.7309,2044500000.0
2005-01-05 16:15:00,1.7309,1.7319,1.7299,1.7305,2044500000.0
2005-01-05 16:30:00,1.7305,1.7333,1.7301,1.7329,2044500000.0
2005-01-05 16:45:00,1.733,1.7331,1.7306,1.7315,2044500000.0
2005-01-05 17:00:00,1.7314,1.7334,1.7308,1.7333,2044500000.0
2005-01-05 17:15:00,1.7331,1.7334,1.7304,1.7305,2044500000.0
2005-01-05 17:30:00,1.7304,1.7317,1.7303,1.7315,2044500000.0
2005-01-05 17:45:00,1.7315,1.7322,1.7306,1.7311,2044500000.0
2005-01-05 18:00:00,1.7312,1.7323,1.7307,1.7319,2044500000.0
2005-01-05 18:15:00,1.7316,1.7317,1.7301,1.7312,1908200000.0
2005-01-05 18:30:00,1.7314,1.7322,1.7307,1.7322,1771900000.0
2005-01-05 18:45:00,1.7329,1.7335,1.7321,1.7327,2044500000.0
2005-01-05 19:00:00,1.7327,1.7341,1.7324,1.7341,2044500000.0
2005-01-05 19:15:00,1.7338,1.7347,1.7338,1.7345,1635600000.0
2005-01-05 19:30:00,1.7347,1.7352,1.7337,1.7338,2044500000.0
2005-01-05 19:45:00,1.7338,1.7349,1.7337,1.7346,1908200000.0
2005-01-05 20:00:00,1.7347,1.7354,1.7339,1.7346,2044500000.0
2005-01-05 20:15:00,1.7347,1.7351,1.7329,1.7335,2044500000.0
2005-01-05 20:30:00,1.7334,1.7338,1.7321,1.7323,1908200000.0
2005-01-05 20:45:00,1.7322,1.7335,1.7316,1.7316,1908200000.0
2005-01-05 21:00:00,1.7318,1.7327,1.7316,1.7325,1771900000.0
2005-01-05 21:15:00,1.7323,1.7333,1.7313,1.7329,2044500000.0
2005-01-05 21:30:00,1.7329,1.7339,1.7329,1.7334,1908200000.0
2005-01-05 21:45:00,1.7335,1.7336,1.7323,1.7327,2044500000.0
2005-01-05 22:00:00,1.7327,1.7346,1.7319,1.7346,1908200000.0
2005-01-05 22:15:00,1.7347,1.7348,1.7328,1.7328,2044500000.0
2005-01-05 22:30:00,1.7325,1.7333,1.7321,1.7332,1635600000.0
2005-01-05 22:45:00,1.7331,1.7341,1.7331,1.7337,1771900000.0
2005-01-05 23:00:00,1.7335,1.7352,1.7335,1.7349,2044500000.0
2005-01-05 23:15:00,1.7347,1.7353,1.7344,1.7349,2044500000.0
2005-01-05 23:30:00,1.7351,1.7357,1.7341,1.7354,1771900000.0
2005-01-05 23:45:00,1.7351,1.7354,1.7348,1.7353,1771900000.0
2005-01-06 00:00:00,1.7354,1.7366,1.7354,1.7358,1635600000.0
2005-01-06 00:15:00,1.7357,1.7364,1.7356,1.7358,1771900000.0
2005-01-06 00:30:00,1.7362,1.7369,1.7358,1.736,1499300000.0
2005-01-06 00:45:00,1.7361,1.7363,1.7345,1.7345,1771900000.0
2005-01-06 01:00:00,1.7348,1.7357,1.7344,1.7346,1908200000.0
2005-01-06 01:15:00,1.7346,1.7351,1.7345,1.7348,1499300000.0
2005-01-06 01:30:00,1.7348,1.7348,1.7339,1.7346,1908200000.0
2005-01-06 01:45:00,1.7347,1.7347,1.7332,1.7337,1635600000.0
2005-01-06 02:00:00,1.7336,1.7343,1.7326,1.733,2044500000.0
2005-01-06 02:15:00,1.7329,1.7338,1.7325,1.7335,1635600000.0
2005-01-06 02:30:00,1.7334,1.7344,1.7332,1.734,1908200000.0
2005-01-06 02:45:00,1.7338,1.7343,1.7336,1.734,1635600000.0
2005-01-06 03:00:00,1.7335,1.7351,1.7335,1.7345,2044500000.0
2005-01-06 03:15:00,1.7348,1.7348,1.7337,1.7339,1771900000.0
2005-01-06 03:30:00,1.7341,1.7342,1.7335,1.7338,1771900000.0
2005-01-06 03:45:00,1.734,1.7346,1.7337,1.7341,1635600000.0
2005-01-06 04:00:00,1.7341,1.7341,1.7333,1.7339,2044500000.0
2005-01-06 04:15:00,1.7336,1.7344,1.7334,1.7344,1226700000.0
2005-01-06 04:30:00,1.7346,1.7353,1.7346,1.7351,681500000.0
2005-01-06 04:45:00,1.7353,1.7353,1.7349,1.7351,1363000000.0
2005-01-06 05:00:00,1.7349,1.7359,1.7347,1.7352,1635600000.0
2005-01-06 05:15:00,1.7348,1.7357,1.7348,1.7351,1635600000.0
2005-01-06 05:30:00,1.7358,1.736,1.7349,1.7357,1226700000.0
2005-01-06 05:45:00,1.7359,1.7363,1.7355,1.7357,1908200000.0
2005-01-06 06:00:00,1.7355,1.7362,1.7353,1.7355,1771900000.0
2005-01-06 06:15:00,1.7354,1.7356,1.735,1.7355,1499300000.0
2005-01-06 06:30:00,1.7356,1.7364,1.7351,1.7362,1771900000.0
2005-01-06 06:45:00,1.7363,1.7372,1.7351,1.7354,1771900000.0
2005-01-06 07:00:00,1.7361,1.7382,1.7351,1.7381,2044500000.0
2005-01-06 07:15:00,1.7382,1.7386,1.7371,1.7382,1771900000.0
2005-01-06 07:30:00,1.7381,1.7383,1.7373,1.7377,1499300000.0
2005-01-06 07:45:00,1.7379,1.7384,1.7373,1.7381,1908200000.0
2005-01-06 08:00:00,1.7374,1.7376,1.7355,1.7356,2044500000.0
2005-01-06 08:15:00,1.7358,1.7382,1.7358,1.7366,2044500000.0
2005-01-06 08:30:00,1.7366,1.7385,1.7356,1.7368,2044500000.0
2005-01-06 08:45:00,1.737,1.7371,1.7332,1.7339,2044500000.0
2005-01-06 09:00:00,1.7338,1.7359,1.7338,1.7346,2044500000.0
2005-01-06 09:15:00,1.7347,1.735,1.7315,1.7321,2044500000.0
2005-01-06 09:30:00,1.7328,1.7369,1.7323,1.7367,2044500000.0
2005-01-06 09:45:00,1.7369,1.7376,1.7357,1.7372,2044500000.0
2005-01-06 10:00:00,1.7373,1.7384,1.7367,1.7378,2044500000.0
2005-01-06 10:15:00,1.7376,1.7382,1.7367,1.7373,2044500000.0
2005-01-06 10:30:00,1.7371,1.739,1.7368,1.7382,2044500000.0
2005-01-06 10:45:00,1.7382,1.7388,1.7361,1.737,2044500000.0
2005-01-06 11:00:00,1.7373,1.7377,1.7349,1.7364,2044500000.0
2005-01-06 11:15:00,1.7365,1.7374,1.7352,1.7368,2044500000.0
2005-01-06 11:30:00,1.7369,1.7384,1.7365,1.7378,2044500000.0
2005-01-06 11:45:00,1.7377,1.739,1.7373,1.7377,2044500000.0
2005-01-06 12:00:00,1.7376,1.7401,1.7374,1.739,2044500000.0
2005-01-06 12:15:00,1.7388,1.7392,1.7369,1.738,1908200000.0
2005-01-06 12:30:00,1.7377,1.7383,1.7334,1.734,2044500000.0
2005-01-06 12:45:00,1.7339,1.7348,1.7313,1.7334,2044500000.0
2005-01-06 13:00:00,1.7333,1.7337,1.732,1.7329,2044500000.0
2005-01-06 13:15:00,1.7329,1.7331,1.732,1.7325,2044500000.0
2005-01-06 13:30:00,1.7326,1.7326,1.7308,1.7315,2044500000.0
2005-01-06 13:45:00,1.7314,1.7332,1.7306,1.7323,2044500000.0
2005-01-06 14:00:00,1.7321,1.7335,1.7299,1.7307,2044500000.0
2005-01-06 14:15:00,1.7308,1.732,1.7298,1.7316,2044500000.0
2005-01-06 14:30:00,1.7323,1.7327,1.7286,1.7293,2044500000.0
2005-01-06 14:45:00,1.7294,1.731,1.7287,1.7302,2044500000.0
2005-01-06 15:00:00,1.7304,1.7315,1.7304,1.7309,1908200000.0
2005-01-06 15:15:00,1.7308,1.7316,1.7297,1.7316,2044500000.0
2005-01-06 15:30:00,1.7316,1.732,1.7304,1.7309,2044500000.0
2005-01-06 15:45:00,1.7308,1.7317,1.7303,1.7311,2044500000.0
2005-01-06 16:00:00,1.7312,1.7325,1.7302,1.7306,2044500000.0
2005-01-06 16:15:00,1.7308,1.7311,1.7285,1.7296,2044500000.0
2005-01-06 16:30:00,1.7294,1.7308,1.7294,1.7299,2044500000.0
2005-01-06 16:45:00,1.7298,1.7315,1.7298,1.73,2044500000.0
2005-01-06 17:00:00,1.7302,1.7314,1.729,1.7297,2044500000.0
2005-01-06 17:15:00,1.7297,1.7311,1.7287,1.7308,2044500000.0
2005-01-06 17:30:00,1.7309,1.7321,1.73,1.7315,2044500000.0
2005-01-06 17:45:00,1.7316,1.7332,1.7303,1.7325,2044500000.0
2005-01-06 18:00:00,1.7324,1.7324,1.7311,1.7317,1908200000.0
2005-01-06 18:15:00,1.7316,1.7322,1.731,1.7322,1908200000.0
2005-01-06 18:30:00,1.7322,1.7337,1.7318,1.7329,2044500000.0
2005-01-06 18:45:00,1.733,1.733,1.7305,1.7316,2044500000.0
2005-01-06 19:00:00,1.7315,1.7331,1.7315,1.7328,1635600000.0
2005-01-06 19:15:00,1.7325,1.7327,1.7311,1.7313,1771900000.0
2005-01-06 19:30:00,1.7312,1.7317,1.7309,1.7314,1908200000.0
2005-01-06 19:45:00,1.7317,1.7319,1.7309,1.7317,2044500000.0
2005-01-06 20:00:00,1.732,1.7322,1.7305,1.7307,1908200000.0
2005-01-06 20:15:00,1.7305,1.7313,1.7302,1.731,1908200000.0
2005-01-06 20:30:00,1.7309,1.7316,1.7306,1.7315,1908200000.0
2005-01-06 20:45:00,1.7314,1.7318,1.73,1.7305,2044500000.0
2005-01-06 21:00:00,1.7304,1.7331,1.7304,1.7325,2044500000.0
2005-01-06 21:15:00,1.7327,1.7333,1.7323,1.7324,1908200000.0
2005-01-06 21:30:00,1.7321,1.7332,1.7313,1.7325,1908200000.0
2005-01-06 21:45:00,1.7325,1.7327,1.7314,1.7317,1908200000.0
2005-01-06 22:00:00,1.7318,1.7318,1.7314,1.7316,1090400000.0
2005-01-06 22:15:00,1.7315,1.7317,1.7309,1.7313,1771900000.0
2005-01-06 22:30:00,1.731,1.7316,1.7303,1.7309,1771900000.0
2005-01-06 22:45:00,1.7308,1.7315,1.7301,1.7309,2044500000.0
2005-01-06 23:00:00,1.7303,1.7305,1.7288,1.7295,2044500000.0
2005-01-06 23:15:00,1.7296,1.7301,1.7279,1.7301,2044500000.0
2005-01-06 23:30:00,1.73,1.73,1.7286,1.7288,1771900000.0
2005-01-06 23:45:00,1.7289,1.7294,1.7288,1.7288,1090400000.0
2005-01-07 00:00:00,1.7289,1.7304,1.7289,1.7298,1635600000.0
2005-01-07 00:15:00,1.7293,1.7301,1.7288,1.7301,1499300000.0
2005-01-07 00:30:00,1.7298,1.7308,1.7294,1.7302,1771900000.0
2005-01-07 00:45:00,1.7299,1.7301,1.7283,1.7286,1635600000.0
2005-01-07 01:00:00,1.7283,1.729,1.7277,1.7279,1499300000.0
2005-01-07 01:15:00,1.7278,1.7288,1.7276,1.7284,2044500000.0
2005-01-07 01:30:00,1.7285,1.7332,1.7285,1.7313,2044500000.0
2005-01-07 01:45:00,1.7317,1.7332,1.7311,1.7332,2044500000.0
2005-01-07 02:00:00,1.7331,1.7351,1.73,1.7313,2044500000.0
2005-01-07 02:15:00,1.7313,1.7315,1.7284,1.729,2044500000.0
2005-01-07 02:30:00,1.7288,1.7305,1.7281,1.7297,2044500000.0
2005-01-07 02:45:00,1.7299,1.7301,1.7291,1.7299,1908200000.0
2005-01-07 03:00:00,1.7297,1.7303,1.7294,1.73,1908200000.0
2005-01-07 03:15:00,1.7299,1.7301,1.7294,1.7299,1499300000.0
2005-01-07 03:30:00,1.73,1.73,1.7293,1.7299,1226700000.0
2005-01-07 03:45:00,1.7298,1.73,1.7294,1.7299,1499300000.0
2005-01-07 04:00:00,1.73,1.7308,1.7295,1.7307,1771900000.0
2005-01-07 04:15:00,1.7308,1.7311,1.7296,1.7309,2044500000.0
2005-01-07 04:30:00,1.7307,1.7315,1.7302,1.7315,2044500000.0
2005-01-07 04:45:00,1.7314,1.7322,1.7309,1.7309,1771900000.0
2005-01-07 05:00:00,1.7309,1.7311,1.7303,1.7305,1635600000.0
2005-01-07 05:15:00,1.7305,1.7312,1.7293,1.7301,1635600000.0
2005-01-07 05:30:00,1.7303,1.7307,1.7297,1.73,2044500000.0
2005-01-07 05:45:00,1.7302,1.7302,1.7295,1.7297,2044500000.0
2005-01-07 06:00:00,1.7299,1.7301,1.7294,1.73,1908200000.0
2005-01-07 06:15:00,1.7301,1.7314,1.7299,1.7312,2044500000.0
2005-01-07 06:30:00,1.7314,1.7317,1.7305,1.7311,1908200000.0
2005-01-07 06:45:00,1.7309,1.7318,1.7303,1.7309,1908200000.0
2005-01-07 07:00:00,1.7306,1.7315,1.7304,1.7306,1635600000.0
2005-01-07 07:15:00,1.7307,1.7312,1.7302,1.7302,1363000000.0
2005-01-07 07:30:00,1.7301,1.7307,1.7295,1.7302,1771900000.0
2005-01-07 07:45:00,1.7304,1.7304,1.7292,1.7301,2044500000.0
2005-01-07 08:00:00,1.7302,1.7305,1.7293,1.7293,1908200000.0
2005-01-07 08:15:00,1.7295,1.7305,1.729,1.7305,2044500000.0
2005-01-07 08:30:00,1.7303,1.7314,1.7301,1.7305,2044500000.0
2005-01-07 08:45:00,1.7304,1.7309,1.7297,1.7297,2044500000.0
2005-01-07 09:00:00,1.7295,1.7301,1.7288,1.7288,2044500000.0
2005-01-07 09:15:00,1.7291,1.7307,1.7284,1.7304,1908200000.0
2005-01-07 09:30:00,1.7306,1.731,1.7295,1.731,1771900000.0
2005-01-07 09:45:00,1.7309,1.7323,1.7306,1.7308,2044500000.0
2005-01-07 10:00:00,1.7311,1.7315,1.7287,1.7305,2044500000.0
2005-01-07 10:15:00,1.7307,1.7313,1.7295,1.7299,1908200000.0
2005-01-07 10:30:00,1.7304,1.7306,1.7274,1.7275,1908200000.0
2005-01-07 10:45:00,1.7272,1.7303,1.726,1.7291,2044500000.0
2005-01-07 11:00:00,1.729,1.7306,1.7283,1.7297,2044500000.0
2005-01-07 11:15:00,1.7295,1.7311,1.7285,1.7289,2044500000.0
2005-01-07 11:30:00,1.729,1.7318,1.7289,1.731,2044500000.0
2005-01-07 11:45:00,1.731,1.7327,1.7307,1.7326,2044500000.0
2005-01-07 12:00:00,1.7324,1.7328,1.7313,1.7321,1908200000.0
2005-01-07 12:15:00,1.7317,1.732,1.7309,1.7313,2044500000.0
2005-01-07 12:30:00,1.7312,1.7318,1.7299,1.7313,2044500000.0
2005-01-07 12:45:00,1.7311,1.7313,1.73,1.7301,2044500000.0
2005-01-07 13:00:00,1.73,1.7303,1.7288,1.7296,1908200000.0
2005-01-07 13:15:00,1.7299,1.7323,1.7296,1.7313,2044500000.0
2005-01-07 13:30:00,1.7314,1.7318,1.7305,1.7306,1635600000.0
2005-01-07 13:45:00,1.7298,1.7315,1.7292,1.7311,1908200000.0
2005-01-07 14:00:00,1.7309,1.7318,1.7292,1.7292,2044500000.0
2005-01-07 14:15:00,1.729,1.7305,1.7281,1.7303,2044500000.0
2005-01-07 14:30:00,1.7303,1.7349,1.7278,1.7291,2044500000.0
2005-01-07 14:45:00,1.729,1.7319,1.7281,1.7288,2044500000.0
2005-01-07 15:00:00,1.7289,1.7295,1.7242,1.726,2044500000.0
2005-01-07 15:15:00,1.7259,1.7273,1.7248,1.725,2044500000.0
2005-01-07 15:30:00,1.7251,1.7264,1.7243,1.7253,2044500000.0
2005-01-07 15:45:00,1.7254,1.7258,1.7236,1.7243,2044500000.0
2005-01-07 16:00:00,1.7241,1.7258,1.7206,1.7224,2044500000.0
2005-01-07 16:15:00,1.7223,1.7246,1.719,1.7213,2044500000.0
2005-01-07 16:30:00,1.7215,1.7261,1.7205,1.7242,2044500000.0
2005-01-07 16:45:00,1.7241,1.7241,1.7208,1.7216,2044500000.0
2005-01-07 17:00:00,1.7201,1.7227,1.72,1.7205,2044500000.0
2005-01-07 17:15:00,1.7206,1.7226,1.7205,1.7217,2044500000.0
2005-01-07 17:30:00,1.7216,1.7225,1.72,1.722,2044500000.0
2005-01-07 17:45:00,1.722,1.7243,1.7204,1.7235,2044500000.0
2005-01-07 18:00:00,1.7237,1.7241,1.7221,1.7232,2044500000.0
2005-01-07 18:15:00,1.7235,1.7244,1.722,1.7238,2044500000.0
2005-01-07 18:30:00,1.7234,1.7262,1.7231,1.725,2044500000.0
2005-01-07 18:45:00,1.7252,1.7268,1.7233,1.7233,2044500000.0
2005-01-07 19:00:00,1.723,1.7255,1.7213,1.7228,2044500000.0
2005-01-07 19:15:00,1.7224,1.7247,1.7215,1.7247,2044500000.0
2005-01-07 19:30:00,1.7247,1.7253,1.7241,1.7248,1908200000.0
2005-01-07 19:45:00,1.7251,1.7279,1.7242,1.7273,2044500000.0
2005-01-07 20:00:00,1.7272,1.7282,1.7262,1.7269,2044500000.0
2005-01-07 20:15:00,1.7268,1.7271,1.7263,1.7265,1908200000.0
2005-01-07 20:30:00,1.7265,1.7273,1.7259,1.7269,2044500000.0
2005-01-07 20:45:00,1.7269,1.7274,1.7249,1.7252,2044500000.0
2005-01-07 21:00:00,1.7251,1.7267,1.7233,1.7237,2044500000.0
2005-01-07 21:15:00,1.7236,1.7251,1.7231,1.7234,2044500000.0
2005-01-07 21:30:00,1.7235,1.7236,1.7217,1.7234,2044500000.0
2005-01-07 21:45:00,1.7231,1.7239,1.723,1.7236,1771900000.0
2005-01-07 22:00:00,1.7237,1.7244,1.7231,1.7236,1908200000.0
2005-01-07 22:15:00,1.7225,1.7247,1.7225,1.7232,1771900000.0
2005-01-07 22:30:00,1.7232,1.7238,1.7214,1.723,2044500000.0
2005-01-07 22:45:00,1.7228,1.7238,1.7219,1.7228,2044500000.0
2005-01-10 00:00:00,1.723,1.7236,1.7229,1.723,1499300000.0
2005-01-10 00:15:00,1.7232,1.7234,1.721,1.7213,1908200000.0
2005-01-10 00:30:00,1.721,1.722,1.7207,1.7215,1771900000.0
2005-01-10 00:45:00,1.7212,1.7233,1.7212,1.7233,1908200000.0
2005-01-10 01:00:00,1.7232,1.7237,1.7226,1.7233,1908200000.0
2005-01-10 01:15:00,1.7237,1.7242,1.7228,1.7236,2044500000.0
2005-01-10 01:30:00,1.7236,1.7242,1.7223,1.7231,1908200000.0
2005-01-10 01:45:00,1.7232,1.7235,1.7226,1.7235,2044500000.0
2005-01-10 02:00:00,1.7235,1.7237,1.7227,1.7236,2044500000.0
2005-01-10 02:15:00,1.7237,1.7245,1.7235,1.7244,1908200000.0
2005-01-10 02:30:00,1.7245,1.7249,1.7238,1.7243,1908200000.0
2005-01-10 02:45:00,1.7245,1.7264,1.7245,1.7262,1771900000.0
2005-01-10 03:00:00,1.7262,1.7262,1.7254,1.7259,1908200000.0
2005-01-10 03:15:00,1.7262,1.7266,1.726,1.7266,1635600000.0
2005-01-10 03:30:00,1.7265,1.7269,1.7261,1.7262,1908200000.0
2005-01-10 03:45:00,1.7263,1.7265,1.7257,1.726,1771900000.0
2005-01-10 04:00:00,1.7259,1.7259,1.724,1.724,1771900000.0
2005-01-10 04:15:00,1.7239,1.7253,1.7228,1.7244,2044500000.0
2005-01-10 04:30:00,1.7242,1.7252,1.7237,1.7244,2044500000.0
2005-01-10 04:45:00,1.7245,1.7254,1.7244,1.725,1908200000.0
2005-01-10 05:00:00,1.7248,1.7268,1.723,1.7254,2044500000.0
2005-01-10 05:15:00,1.7254,1.7257,1.7251,1.7252,1908200000.0
2005-01-10 05:30:00,1.7252,1.7255,1.7244,1.7247,1908200000.0
2005-01-10 05:45:00,1.7248,1.7252,1.7239,1.7244,2044500000.0
2005-01-10 06:00:00,1.7245,1.7245,1.7234,1.7235,2044500000.0
2005-01-10 06:15:00,1.7238,1.724,1.7233,1.7235,1908200000.0
2005-01-10 06:30:00,1.7233,1.7236,1.7226,1.7235,1635600000.0
2005-01-10 06:45:00,1.7234,1.7236,1.7227,1.7234,1499300000.0
2005-01-10 07:00:00,1.7234,1.7237,1.7232,1.7233,1908200000.0
2005-01-10 07:15:00,1.7228,1.7244,1.7227,1.7244,2044500000.0
2005-01-10 07:30:00,1.7244,1.7249,1.7236,1.7245,2044500000.0
2005-01-10 07:45:00,1.7246,1.7246,1.7233,1.7234,2044500000.0
2005-01-10 08:00:00,1.7233,1.7241,1.7221,1.7237,2044500000.0
2005-01-10 08:15:00,1.7237,1.7248,1.7231,1.7242,2044500000.0
2005-01-10 08:30:00,1.7244,1.7257,1.7242,1.7247,2044500000.0
2005-01-10 08:45:00,1.7248,1.7253,1.7237,1.7244,2044500000.0
2005-01-10 09:00:00,1.7245,1.7259,1.7243,1.7249,2044500000.0
2005-01-10 09:15:00,1.7247,1.7248,1.7233,1.724,2044500000.0
2005-01-10 09:30:00,1.7242,1.7259,1.7239,1.7249,2044500000.0
2005-01-10 09:45:00,1.7251,1.7262,1.7246,1.726,2044500000.0
2005-01-10 10:00:00,1.7261,1.7268,1.7251,1.7251,2044500000.0
2005-01-10 10:15:00,1.7249,1.7265,1.7248,1.7265,1908200000.0
2005-01-10 10:30:00,1.7265,1.7291,1.7263,1.7274,2044500000.0
2005-01-10 10:45:00,1.7274,1.7281,1.726,1.7261,2044500000.0
2005-01-10 11:00:00,1.7262,1.7276,1.726,1.7276,2044500000.0
2005-01-10 11:15:00,1.7276,1.7283,1.7263,1.7279,2044500000.0
2005-01-10 11:30:00,1.7276,1.7282,1.7262,1.7264,1908200000.0
2005-01-10 11:45:00,1.7265,1.7269,1.7258,1.7265,2044500000.0
2005-01-10 12:00:00,1.7266,1.7269,1.7256,1.7267,2044500000.0
2005-01-10 12:15:00,1.7265,1.7269,1.7227,1.7235,2044500000.0
2005-01-10 12:30:00,1.7233,1.7258,1.7232,1.7258,2044500000.0
2005-01-10 12:45:00,1.7258,1.7258,1.7246,1.7255,1771900000.0
2005-01-10 13:00:00,1.7257,1.7262,1.724,1.7245,2044500000.0
2005-01-10 13:15:00,1.7248,1.7261,1.7244,1.7252,2044500000.0
2005-01-10 13:30:00,1.7256,1.726,1.7243,1.7247,2044500000.0
2005-01-10 13:45:00,1.7245,1.7261,1.7243,1.7254,2044500000.0
2005-01-10 14:00:00,1.7251,1.7258,1.7241,1.7245,2044500000.0
2005-01-10 14:15:00,1.7245,1.7252,1.7241,1.7244,2044500000.0
2005-01-10 14:30:00,1.7243,1.7243,1.7227,1.723,2044500000.0
2005-01-10 14:45:00,1.7231,1.7242,1.7227,1.724,2044500000.0
2005-01-10 15:00:00,1.7239,1.725,1.7233,1.7248,2044500000.0
2005-01-10 15:15:00,1.7249,1.7255,1.7244,1.7251,2044500000.0
2005-01-10 15:30:00,1.725,1.7258,1.7245,1.7255,2044500000.0
2005-01-10 15:45:00,1.7255,1.7255,1.724,1.7245,2044500000.0
2005-01-10 16:00:00,1.7244,1.7265,1.7239,1.7265,2044500000.0
2005-01-10 16:15:00,1.7266,1.7268,1.7253,1.7262,2044500000.0
2005-01-10 16:30:00,1.7261,1.7264,1.7246,1.7253,2044500000.0
2005-01-10 16:45:00,1.7257,1.7263,1.7247,1.7251,2044500000.0
2005-01-10 17:00:00,1.725,1.725,1.7235,1.7241,2044500000.0
2005-01-10 17:15:00,1.7242,1.7249,1.724,1.7248,2044500000.0
2005-01-10 17:30:00,1.7249,1.725,1.7241,1.7242,2044500000.0
2005-01-10 17:45:00,1.7243,1.7255,1.7236,1.7251,2044500000.0
2005-01-10 18:00:00,1.7252,1.7252,1.7237,1.7242,2044500000.0
2005-01-10 18:15:00,1.7245,1.726,1.7235,1.7242,2044500000.0
2005-01-10 18:30:00,1.724,1.7242,1.7223,1.7226,2044500000.0
2005-01-10 18:45:00,1.7225,1.7235,1.7222,1.7229,2044500000.0
2005-01-10 19:00:00,1.7228,1.7232,1.7219,1.7226,2044500000.0
2005-01-10 19:15:00,1.7229,1.7237,1.7225,1.7233,2044500000.0
2005-01-10 19:30:00,1.7234,1.7255,1.7233,1.725,2044500000.0
2005-01-10 19:45:00,1.7249,1.7249,1.7235,1.724,1908200000.0
2005-01-10 20:00:00,1.7239,1.7245,1.7237,1.7245,2044500000.0
2005-01-10 20:15:00,1.7244,1.7257,1.7238,1.7238,2044500000.0
2005-01-10 20:30:00,1.7237,1.7248,1.7234,1.7246,2044500000.0
2005-01-10 20:45:00,1.7245,1.7253,1.7244,1.7246,2044500000.0
2005-01-10 21:00:00,1.7246,1.7251,1.7245,1.7251,1771900000.0
2005-01-10 21:15:00,1.7252,1.7257,1.7247,1.725,2044500000.0
2005-01-10 21:30:00,1.725,1.7252,1.7246,1.7247,2044500000.0
2005-01-10 21:45:00,1.7248,1.7254,1.7244,1.7252,2044500000.0
2005-01-10 22:00:00,1.7251,1.7256,1.7247,1.7256,2044500000.0
2005-01-10 22:15:00,1.7255,1.7259,1.7248,1.7256,2044500000.0
2005-01-10 22:30:00,1.7257,1.7262,1.7253,1.7253,2044500000.0
2005-01-10 22:45:00,1.7254,1.7261,1.725,1.7252,2044500000.0
2005-01-10 23:00:00,1.725,1.7263,1.7244,1.7261,2044500000.0
2005-01-10 23:15:00,1.7261,1.7268,1.7257,1.7267,2044500000.0
2005-01-10 23:30:00,1.7266,1.7272,1.7259,1.726,1908200000.0
2005-01-10 23:45:00,1.7258,1.7273,1.7255,1.7273,2044500000.0
2005-01-11 00:00:00,1.7273,1.7277,1.7264,1.7267,2044500000.0
2005-01-11 00:15:00,1.7268,1.727,1.7259,1.7264,2044500000.0
2005-01-11 00:30:00,1.7266,1.7272,1.7264,1.727,2044500000.0
2005-01-11 00:45:00,1.7268,1.7269,1.7259,1.7261,2044500000.0
2005-01-11 01:00:00,1.726,1.7276,1.7252,1.7264,2044500000.0
2005-01-11 01:15:00,1.7264,1.7272,1.7255,1.7272,1908200000.0
2005-01-11 01:30:00,1.7271,1.7297,1.7267,1.7267,2044500000.0
2005-01-11 01:45:00,1.7268,1.7273,1.7265,1.7272,2044500000.0
2005-01-11 02:00:00,1.7271,1.7271,1.7258,1.726,2044500000.0
2005-01-11 02:15:00,1.7259,1.726,1.7249,1.7254,2044500000.0
2005-01-11 02:30:00,1.7256,1.7267,1.7255,1.7261,2044500000.0
2005-01-11 02:45:00,1.7258,1.7269,1.7257,1.7262,2044500000.0
2005-01-11 03:00:00,1.7265,1.7273,1.7263,1.727,1908200000.0
2005-01-11 03:15:00,1.7268,1.7272,1.726,1.7266,2044500000.0
2005-01-11 03:30:00,1.7268,1.7276,1.7264,1.7271,1908200000.0
2005-01-11 03:45:00,1.727,1.7275,1.7263,1.7266,2044500000.0
2005-01-11 04:00:00,1.7268,1.7273,1.7262,1.7272,1771900000.0
2005-01-11 04:15:00,1.7273,1.7273,1.7268,1.7269,1771900000.0
2005-01-11 04:30:00,1.7268,1.7271,1.7264,1.7266,1090400000.0
2005-01-11 04:45:00,1.7268,1.7269,1.7261,1.7268,2044500000.0
2005-01-11 05:00:00,1.7268,1.7268,1.7248,1.7252,2044500000.0
2005-01-11 05:15:00,1.7255,1.7267,1.7253,1.726,2044500000.0
2005-01-11 05:30:00,1.7259,1.7263,1.7255,1.7261,1499300000.0
2005-01-11 05:45:00,1.7262,1.7265,1.7255,1.7258,2044500000.0
2005-01-11 06:00:00,1.7257,1.726,1.7252,1.7254,1908200000.0
2005-01-11 06:15:00,1.7256,1.7257,1.7252,1.7255,1635600000.0
2005-01-11 06:30:00,1.7256,1.7256,1.7244,1.7244,2044500000.0
2005-01-11 06:45:00,1.7245,1.7245,1.7236,1.7242,2044500000.0
2005-01-11 07:00:00,1.7241,1.7244,1.7236,1.7242,2044500000.0
2005-01-11 07:15:00,1.7242,1.7242,1.7226,1.7237,2044500000.0
2005-01-11 07:30:00,1.7237,1.7243,1.7233,1.7237,2044500000.0
2005-01-11 07:45:00,1.7237,1.7241,1.723,1.7234,2044500000.0
2005-01-11 08:00:00,1.7237,1.7243,1.7225,1.7226,2044500000.0
2005-01-11 08:15:00,1.7227,1.7227,1.7195,1.7202,2044500000.0
2005-01-11 08:30:00,1.7203,1.7206,1.7192,1.7201,2044500000.0
2005-01-11 08:45:00,1.7201,1.7206,1.7188,1.7195,2044500000.0
2005-01-11 09:00:00,1.7196,1.7203,1.719,1.7196,2044500000.0
2005-01-11 09:15:00,1.7196,1.7199,1.719,1.7194,681500000.0
2005-01-11 10:45:00,1.7238,1.7246,1.7235,1.7236,1363000000.0
2005-01-11 11:00:00,1.7239,1.7253,1.7228,1.7228,2044500000.0
2005-01-11 11:15:00,1.7229,1.7243,1.722,1.7238,2044500000.0
2005-01-11 11:30:00,1.7239,1.7242,1.723,1.7237,2044500000.0
2005-01-11 11:45:00,1.7238,1.7238,1.7225,1.7236,2044500000.0
2005-01-11 12:00:00,1.7235,1.7262,1.7231,1.7258,2044500000.0
2005-01-11 12:15:00,1.7259,1.7268,1.7256,1.7264,2044500000.0
2005-01-11 12:30:00,1.7263,1.7263,1.7238,1.7241,2044500000.0
2005-01-11 12:45:00,1.7238,1.7253,1.7236,1.7252,1908200000.0
2005-01-11 13:00:00,1.7251,1.7266,1.7251,1.726,2044500000.0
2005-01-11 13:15:00,1.7256,1.7262,1.725,1.7252,2044500000.0
2005-01-11 13:30:00,1.7254,1.7263,1.7252,1.7258,2044500000.0
2005-01-11 13:45:00,1.7257,1.7268,1.7253,1.7256,2044500000.0
2005-01-11 14:00:00,1.7255,1.7258,1.7241,1.7254,2044500000.0
2005-01-11 14:15:00,1.7255,1.7255,1.7227,1.7231,2044500000.0
2005-01-11 14:30:00,1.7232,1.7242,1.7225,1.7238,2044500000.0
2005-01-11 14:45:00,1.7237,1.7241,1.7223,1.7237,2044500000.0
2005-01-11 15:00:00,1.7236,1.7237,1.7216,1.7224,2044500000.0
2005-01-11 15:15:00,1.7225,1.7239,1.7221,1.7236,2044500000.0
2005-01-11 15:30:00,1.7235,1.7243,1.723,1.7235,2044500000.0
2005-01-11 15:45:00,1.7236,1.7241,1.7229,1.7238,2044500000.0
2005-01-11 16:00:00,1.7239,1.7248,1.723,1.7237,2044500000.0
2005-01-11 16:15:00,1.7234,1.7238,1.723,1.7235,2044500000.0
2005-01-11 16:30:00,1.7236,1.7241,1.7219,1.7222,2044500000.0
2005-01-11 16:45:00,1.7223,1.723,1.7209,1.7227,2044500000.0
2005-01-11 17:00:00,1.7226,1.7237,1.722,1.7223,2044500000.0
2005-01-11 17:15:00,1.7224,1.723,1.722,1.7224,2044500000.0
2005-01-11 17:30:00,1.7225,1.7231,1.7216,1.7227,2044500000.0
2005-01-11 17:45:00,1.7225,1.7234,1.7214,1.7219,2044500000.0
2005-01-11 18:00:00,1.7221,1.7229,1.7199,1.7221,2044500000.0
2005-01-11 18:15:00,1.7219,1.7221,1.7206,1.7207,2044500000.0
2005-01-11 18:30:00,1.7211,1.7213,1.7193,1.7203,2044500000.0
2005-01-11 18:45:00,1.7202,1.7216,1.7198,1.7211,2044500000.0
2005-01-11 19:00:00,1.7212,1.7213,1.7201,1.7207,2044500000.0
2005-01-11 19:15:00,1.7208,1.7213,1.7203,1.7207,2044500000.0
2005-01-11 19:30:00,1.7206,1.7209,1.7193,1.7201,2044500000.0
2005-01-11 19:45:00,1.7201,1.7213,1.7195,1.7204,2044500000.0
2005-01-11 20:00:00,1.7205,1.7212,1.7201,1.7207,2044500000.0
2005-01-11 20:15:00,1.7208,1.7223,1.7207,1.7207,1908200000.0
2005-01-11 20:30:00,1.7206,1.7216,1.7203,1.7211,2044500000.0
2005-01-11 20:45:00,1.721,1.7213,1.7203,1.7212,2044500000.0
2005-01-11 21:00:00,1.7211,1.7216,1.7191,1.7193,2044500000.0
2005-01-11 21:15:00,1.7194,1.7201,1.7182,1.7194,2044500000.0
2005-01-11 21:30:00,1.7192,1.7196,1.7189,1.7195,1771900000.0
2005-01-11 21:45:00,1.7196,1.7199,1.7185,1.7193,1908200000.0
2005-01-11 22:00:00,1.7194,1.7198,1.7185,1.7194,2044500000.0
2005-01-11 22:15:00,1.7193,1.72,1.7191,1.7198,1908200000.0
2005-01-11 22:30:00,1.7199,1.7203,1.7193,1.7196,2044500000.0
2005-01-11 22:45:00,1.7195,1.7204,1.7194,1.7199,2044500000.0
2005-01-11 23:00:00,1.7199,1.7216,1.7195,1.7216,2044500000.0
2005-01-11 23:15:00,1.7214,1.7219,1.7205,1.7215,1908200000.0
2005-01-11 23:30:00,1.7213,1.7214,1.7199,1.72,2044500000.0
2005-01-11 23:45:00,1.7201,1.7205,1.7196,1.7196,1771900000.0
2005-01-12 00:00:00,1.7198,1.7202,1.7196,1.7199,2044500000.0
2005-01-12 00:15:00,1.72,1.72,1.7182,1.7183,2044500000.0
2005-01-12 00:30:00,1.7186,1.7195,1.7174,1.7191,1908200000.0
2005-01-12 00:45:00,1.719,1.7194,1.718,1.7187,2044500000.0
2005-01-12 01:00:00,1.7188,1.7188,1.718,1.7182,1908200000.0
2005-01-12 01:15:00,1.7183,1.7183,1.7173,1.7177,2044500000.0
2005-01-12 01:30:00,1.7175,1.7179,1.7154,1.7174,1908200000.0
2005-01-12 01:45:00,1.7175,1.7213,1.7172,1.7213,2044500000.0
2005-01-12 02:15:00,1.7205,1.7214,1.7203,1.7213,2044500000.0
2005-01-12 02:30:00,1.7214,1.7237,1.7214,1.7218,2044500000.0
2005-01-12 02:45:00,1.7216,1.7225,1.7213,1.7224,2044500000.0
2005-01-12 03:00:00,1.7223,1.724,1.7223,1.7233,2044500000.0
2005-01-12 03:15:00,1.7231,1.7242,1.7231,1.7234,1908200000.0
2005-01-12 03:30:00,1.7237,1.7251,1.7234,1.7248,1771900000.0
2005-01-12 03:45:00,1.7246,1.7251,1.7241,1.7251,1771900000.0
2005-01-12 04:00:00,1.7253,1.7255,1.7238,1.7243,2044500000.0
2005-01-12 04:15:00,1.7242,1.7242,1.7234,1.724,2044500000.0
2005-01-12 04:30:00,1.7241,1.7251,1.7238,1.7245,1908200000.0
2005-01-12 04:45:00,1.7244,1.7246,1.7241,1.7242,2044500000.0
2005-01-12 05:00:00,1.7243,1.7246,1.7236,1.7246,2044500000.0
2005-01-12 05:15:00,1.7245,1.7249,1.7242,1.7246,1908200000.0
2005-01-12 05:30:00,1.7245,1.7245,1.7236,1.7236,1771900000.0
2005-01-12 05:45:00,1.7239,1.7242,1.7233,1.7234,1771900000.0
2005-01-12 06:00:00,1.7236,1.7238,1.7231,1.7236,1363000000.0
2005-01-12 06:15:00,1.7234,1.7239,1.7234,1.7238,1908200000.0
2005-01-12 06:30:00,1.7237,1.7243,1.7237,1.7242,1908200000.0
2005-01-12 06:45:00,1.7243,1.7249,1.7242,1.7245,1499300000.0
2005-01-12 07:00:00,1.7246,1.7246,1.7234,1.7238,1908200000.0
2005-01-12 07:15:00,1.7237,1.7241,1.7234,1.7238,2044500000.0
2005-01-12 07:30:00,1.7239,1.7242,1.7231,1.7234,2044500000.0
2005-01-12 07:45:00,1.7231,1.7244,1.7231,1.7239,1908200000.0
2005-01-12 08:00:00,1.7241,1.7296,1.7239,1.7294,2044500000.0
2005-01-12 08:15:00,1.7293,1.7325,1.7288,1.7313,2044500000.0
2005-01-12 08:30:00,1.7312,1.7349,1.7305,1.7328,2044500000.0
2005-01-12 08:45:00,1.7327,1.7334,1.7307,1.732,2044500000.0
2005-01-12 09:00:00,1.7319,1.7328,1.7308,1.7311,2044500000.0
2005-01-12 09:15:00,1.731,1.7319,1.7286,1.7289,2044500000.0
2005-01-12 09:30:00,1.7288,1.7314,1.7288,1.7305,2044500000.0
2005-01-12 09:45:00,1.7304,1.7316,1.7296,1.7308,2044500000.0
2005-01-12 10:00:00,1.7312,1.7314,1.7294,1.7297,2044500000.0
2005-01-12 10:15:00,1.7298,1.7316,1.7297,1.7303,2044500000.0
2005-01-12 10:30:00,1.7302,1.7311,1.7289,1.7302,2044500000.0
2005-01-12 10:45:00,1.7304,1.7313,1.7298,1.7308,2044500000.0
2005-01-12 11:00:00,1.7306,1.7314,1.7297,1.7307,2044500000.0
2005-01-12 11:15:00,1.7306,1.7311,1.7293,1.7309,2044500000.0
2005-01-12 11:30:00,1.7308,1.7314,1.7294,1.7294,2044500000.0
2005-01-12 11:45:00,1.7295,1.7297,1.7281,1.7285,2044500000.0
2005-01-12 12:00:00,1.7287,1.7291,1.7281,1.729,2044500000.0
2005-01-12 12:15:00,1.7289,1.7326,1.7288,1.7309,2044500000.0
2005-01-12 12:30:00,1.731,1.7323,1.7301,1.7309,2044500000.0
2005-01-12 12:45:00,1.7308,1.7331,1.7302,1.732,2044500000.0
2005-01-12 13:00:00,1.7321,1.7352,1.7318,1.7331,2044500000.0
2005-01-12 13:15:00,1.7333,1.7339,1.7312,1.7322,2044500000.0
2005-01-12 13:30:00,1.7321,1.7324,1.7292,1.7306,2044500000.0
2005-01-12 13:45:00,1.7304,1.7321,1.7304,1.732,2044500000.0
2005-01-12 14:00:00,1.7321,1.7329,1.7317,1.7325,2044500000.0
2005-01-12 14:15:00,1.7323,1.7335,1.7301,1.7321,2044500000.0
2005-01-12 14:30:00,1.732,1.7342,1.7288,1.733,2044500000.0
2005-01-12 14:45:00,1.7325,1.7329,1.7296,1.7304,2044500000.0
2005-01-12 15:00:00,1.7305,1.7316,1.7282,1.7315,2044500000.0
2005-01-12 15:15:00,1.7316,1.7331,1.7291,1.7331,2044500000.0
2005-01-12 15:30:00,1.733,1.7335,1.7303,1.7311,2044500000.0
2005-01-12 15:45:00,1.731,1.733,1.7286,1.7326,2044500000.0
2005-01-12 16:00:00,1.7327,1.7344,1.7282,1.7298,2044500000.0
2005-01-12 16:15:00,1.73,1.7306,1.7261,1.7272,2044500000.0
2005-01-12 16:30:00,1.7272,1.728,1.7256,1.7256,2044500000.0
2005-01-12 16:45:00,1.7255,1.7279,1.7253,1.7276,2044500000.0
2005-01-12 17:00:00,1.7274,1.7287,1.7269,1.7274,2044500000.0
2005-01-12 17:15:00,1.7279,1.7288,1.7269,1.7284,2044500000.0
2005-01-12 17:30:00,1.7286,1.73,1.7279,1.7283,2044500000.0
2005-01-12 17:45:00,1.7284,1.7292,1.7273,1.7279,2044500000.0
2005-01-12 18:00:00,1.7278,1.7296,1.7278,1.7293,2044500000.0
2005-01-12 18:15:00,1.7292,1.7297,1.7267,1.7275,2044500000.0
2005-01-12 18:30:00,1.7277,1.728,1.7263,1.7266,2044500000.0
2005-01-12 18:45:00,1.7268,1.7292,1.7265,1.729,2044500000.0
2005-01-12 19:00:00,1.7289,1.7291,1.728,1.7284,1908200000.0
2005-01-12 19:15:00,1.7285,1.7297,1.7284,1.7294,2044500000.0
2005-01-12 19:30:00,1.7293,1.7294,1.7284,1.7284,1908200000.0
2005-01-12 19:45:00,1.7285,1.7291,1.7284,1.7286,1908200000.0
2005-01-12 20:00:00,1.7286,1.7291,1.7279,1.7286,2044500000.0
2005-01-12 20:15:00,1.7288,1.7288,1.728,1.7286,1908200000.0
2005-01-12 20:30:00,1.7285,1.7287,1.7275,1.728,2044500000.0
2005-01-12 20:45:00,1.7279,1.7283,1.7269,1.7274,1771900000.0
2005-01-12 21:00:00,1.7269,1.7279,1.7266,1.7274,2044500000.0
2005-01-12 21:15:00,1.7275,1.7278,1.7269,1.7274,1908200000.0
2005-01-12 21:30:00,1.7272,1.7278,1.7269,1.7269,1771900000.0
2005-01-12 21:45:00,1.7268,1.7275,1.7265,1.7271,1635600000.0
2005-01-12 22:00:00,1.7269,1.7275,1.7266,1.7273,1771900000.0
2005-01-12 22:15:00,1.7272,1.7275,1.7268,1.7272,2044500000.0
2005-01-12 22:30:00,1.7271,1.7286,1.7267,1.7286,2044500000.0
2005-01-12 22:45:00,1.7284,1.7291,1.7271,1.7275,1635600000.0
2005-01-12 23:00:00,1.7277,1.7291,1.7275,1.7285,1771900000.0
2005-01-12 23:15:00,1.7281,1.7285,1.7272,1.728,1908200000.0
2005-01-12 23:30:00,1.7279,1.7292,1.7278,1.7292,1499300000.0
2005-01-12 23:45:00,1.7291,1.7294,1.7285,1.7285,2044500000.0
2005-01-13 00:00:00,1.7287,1.7293,1.7275,1.7292,2044500000.0
2005-01-13 00:15:00,1.729,1.7294,1.7281,1.7284,2044500000.0
2005-01-13 00:30:00,1.7285,1.7289,1.7279,1.7284,1908200000.0
2005-01-13 00:45:00,1.7285,1.7297,1.7281,1.7294,1908200000.0
2005-01-13 01:00:00,1.7295,1.7296,1.7284,1.7287,2044500000.0
2005-01-13 01:15:00,1.7286,1.7288,1.7269,1.7285,2044500000.0
2005-01-13 01:30:00,1.7281,1.7281,1.724,1.7261,2044500000.0
2005-01-13 01:45:00,1.726,1.7266,1.7255,1.7259,2044500000.0
2005-01-13 02:00:00,1.726,1.7262,1.7249,1.7259,2044500000.0
2005-01-13 02:15:00,1.726,1.7265,1.7256,1.7264,2044500000.0
2005-01-13 02:30:00,1.7262,1.7269,1.7259,1.7263,1908200000.0
2005-01-13 02:45:00,1.7263,1.7268,1.7257,1.7264,1908200000.0
2005-01-13 03:00:00,1.7266,1.7272,1.7263,1.7266,2044500000.0
2005-01-13 03:15:00,1.7263,1.7269,1.7261,1.7267,1771900000.0
2005-01-13 03:30:00,1.7268,1.7268,1.7263,1.7264,2044500000.0
2005-01-13 03:45:00,1.7264,1.7278,1.7255,1.7272,2044500000.0
2005-01-13 04:00:00,1.7275,1.7275,1.7267,1.727,2044500000.0
2005-01-13 04:15:00,1.7273,1.7281,1.7265,1.7281,1771900000.0
2005-01-13 04:30:00,1.728,1.7297,1.7279,1.7297,2044500000.0
2005-01-13 04:45:00,1.7296,1.7303,1.7294,1.7303,2044500000.0
2005-01-13 05:00:00,1.7301,1.7302,1.7287,1.7291,2044500000.0
2005-01-13 05:15:00,1.7292,1.7295,1.7283,1.7285,1908200000.0
2005-01-13 05:30:00,1.7284,1.7292,1.7281,1.729,1908200000.0
2005-01-13 05:45:00,1.7289,1.7293,1.7284,1.7287,1908200000.0
2005-01-13 06:00:00,1.7286,1.729,1.7278,1.7279,2044500000.0
2005-01-13 06:15:00,1.728,1.7283,1.7278,1.7279,2044500000.0
2005-01-13 06:30:00,1.728,1.7284,1.7275,1.7276,1908200000.0
2005-01-13 06:45:00,1.7278,1.7279,1.7271,1.7276,2044500000.0
2005-01-13 07:00:00,1.7278,1.7281,1.7271,1.7272,2044500000.0
2005-01-13 07:15:00,1.7272,1.7284,1.7269,1.728,2044500000.0
2005-01-13 07:30:00,1.7279,1.7291,1.7277,1.7287,2044500000.0
2005-01-13 07:45:00,1.7288,1.7305,1.7286,1.7305,2044500000.0
2005-01-13 08:00:00,1.7302,1.7313,1.7285,1.73,2044500000.0
2005-01-13 08:15:00,1.7301,1.731,1.7293,1.7309,2044500000.0
2005-01-13 08:30:00,1.7309,1.732,1.7301,1.7308,2044500000.0
2005-01-13 08:45:00,1.7307,1.7317,1.7304,1.7307,2044500000.0
2005-01-13 09:00:00,1.7306,1.731,1.7285,1.7297,2044500000.0
2005-01-13 09:15:00,1.7297,1.7299,1.7288,1.7296,2044500000.0
2005-01-13 09:30:00,1.7295,1.7299,1.7274,1.7279,2044500000.0
2005-01-13 09:45:00,1.7278,1.7281,1.7265,1.7272,2044500000.0
2005-01-13 10:00:00,1.727,1.729,1.7264,1.7288,2044500000.0
2005-01-13 10:15:00,1.7289,1.7289,1.7278,1.7284,2044500000.0
2005-01-13 10:30:00,1.7283,1.7293,1.7277,1.7284,2044500000.0
2005-01-13 10:45:00,1.7283,1.729,1.727,1.727,2044500000.0
2005-01-13 11:00:00,1.7272,1.728,1.7265,1.728,2044500000.0
2005-01-13 11:15:00,1.7278,1.7292,1.7275,1.7284,2044500000.0
2005-01-13 11:30:00,1.7283,1.7284,1.7272,1.7275,2044500000.0
2005-01-13 11:45:00,1.7279,1.7282,1.726,1.7277,2044500000.0
2005-01-13 12:00:00,1.7279,1.729,1.7274,1.7285,2044500000.0
2005-01-13 12:15:00,1.7283,1.7289,1.7274,1.7286,2044500000.0
2005-01-13 12:30:00,1.7286,1.7294,1.7282,1.7289,2044500000.0
2005-01-13 12:45:00,1.7287,1.7289,1.7276,1.7277,2044500000.0
2005-01-13 13:00:00,1.7279,1.7291,1.7278,1.7291,1908200000.0
2005-01-13 13:15:00,1.7289,1.7298,1.7282,1.7295,2044500000.0
2005-01-13 13:30:00,1.7296,1.7302,1.7281,1.7283,2044500000.0
2005-01-13 13:45:00,1.7285,1.7287,1.7272,1.7285,2044500000.0
2005-01-13 14:00:00,1.7287,1.7293,1.727,1.7272,2044500000.0
2005-01-13 14:15:00,1.7273,1.7278,1.7255,1.7262,2044500000.0
2005-01-13 14:30:00,1.7261,1.7275,1.7247,1.7249,2044500000.0
2005-01-13 14:45:00,1.7249,1.7258,1.7228,1.7235,2044500000.0
2005-01-13 15:00:00,1.7237,1.725,1.7229,1.7242,2044500000.0
2005-01-13 15:15:00,1.7241,1.7255,1.7231,1.7243,2044500000.0
2005-01-13 15:30:00,1.7237,1.7241,1.7228,1.7236,2044500000.0
2005-01-13 15:45:00,1.7237,1.724,1.7226,1.7232,2044500000.0
2005-01-13 16:00:00,1.723,1.7231,1.7216,1.7225,2044500000.0
2005-01-13 16:15:00,1.7226,1.7247,1.7219,1.7245,2044500000.0
2005-01-13 16:30:00,1.7244,1.7257,1.7229,1.7257,2044500000.0
2005-01-13 16:45:00,1.7255,1.7259,1.7235,1.7237,2044500000.0
2005-01-13 17:00:00,1.7236,1.7249,1.7221,1.7228,2044500000.0
2005-01-13 17:15:00,1.7227,1.7232,1.7212,1.723,2044500000.0
2005-01-13 17:30:00,1.7229,1.7234,1.7209,1.7218,2044500000.0
2005-01-13 17:45:00,1.722,1.7229,1.7209,1.7221,2044500000.0
2005-01-13 18:00:00,1.7223,1.7245,1.7215,1.7236,2044500000.0
2005-01-13 18:15:00,1.7237,1.7248,1.7229,1.7234,2044500000.0
2005-01-13 18:30:00,1.7231,1.7237,1.7221,1.7234,2044500000.0
2005-01-13 18:45:00,1.7231,1.7234,1.7225,1.7232,1908200000.0
2005-01-13 19:00:00,1.7234,1.7242,1.7231,1.7242,2044500000.0
2005-01-13 19:15:00,1.7243,1.7253,1.7239,1.7244,2044500000.0
2005-01-13 19:30:00,1.7245,1.7249,1.7234,1.7246,2044500000.0
2005-01-13 19:45:00,1.7246,1.7249,1.7237,1.7241,1908200000.0
2005-01-13 20:00:00,1.724,1.7245,1.7236,1.7241,1771900000.0
2005-01-13 20:15:00,1.7242,1.7249,1.724,1.7245,1908200000.0
2005-01-13 20:30:00,1.7242,1.7246,1.7202,1.7205,2044500000.0
2005-01-13 20:45:00,1.7206,1.7224,1.72,1.722,1908200000.0
2005-01-13 21:00:00,1.7219,1.7226,1.721,1.7225,1771900000.0
2005-01-13 21:15:00,1.7224,1.7233,1.7221,1.7223,1908200000.0
2005-01-13 21:30:00,1.7222,1.7224,1.7213,1.7217,1908200000.0
2005-01-13 21:45:00,1.7219,1.7251,1.7216,1.7251,2044500000.0
2005-01-13 22:00:00,1.7249,1.7254,1.7244,1.7251,1771900000.0
2005-01-13 22:15:00,1.7249,1.7262,1.7248,1.7262,1908200000.0
2005-01-13 22:30:00,1.726,1.7262,1.7246,1.7246,2044500000.0
2005-01-13 22:45:00,1.7249,1.7271,1.7246,1.727,1908200000.0
2005-01-13 23:00:00,1.7269,1.7269,1.7261,1.7264,1771900000.0
2005-01-13 23:15:00,1.7265,1.7269,1.7259,1.7262,2044500000.0
2005-01-13 23:30:00,1.7262,1.7263,1.7251,1.7254,2044500000.0
2005-01-13 23:45:00,1.7256,1.726,1.7251,1.7257,1771900000.0
2005-01-14 00:00:00,1.7258,1.7264,1.7253,1.7257,2044500000.0
2005-01-14 00:15:00,1.7256,1.7257,1.7244,1.7246,1635600000.0
2005-01-14 00:30:00,1.7249,1.7255,1.7244,1.7253,1635600000.0
2005-01-14 00:45:00,1.7254,1.7257,1.7253,1.7257,1499300000.0
2005-01-14 01:00:00,1.7257,1.726,1.7249,1.7255,1908200000.0
2005-01-14 01:15:00,1.7253,1.7262,1.7242,1.7262,2044500000.0
2005-01-14 01:30:00,1.7261,1.7266,1.7257,1.7262,2044500000.0
2005-01-14 01:45:00,1.7263,1.7291,1.7261,1.7287,2044500000.0
2005-01-14 02:00:00,1.7286,1.7337,1.7286,1.7304,2044500000.0
2005-01-14 02:15:00,1.7303,1.7304,1.7293,1.7297,2044500000.0
2005-01-14 02:30:00,1.7299,1.7309,1.7293,1.7298,2044500000.0
2005-01-14 02:45:00,1.73,1.7308,1.7293,1.7298,2044500000.0
2005-01-14 03:00:00,1.7299,1.7311,1.7274,1.7286,2044500000.0
2005-01-14 03:15:00,1.7287,1.7312,1.7283,1.7295,2044500000.0
2005-01-14 03:30:00,1.7293,1.7295,1.7251,1.7266,2044500000.0
2005-01-14 03:45:00,1.7266,1.7279,1.7236,1.7246,2044500000.0
2005-01-14 04:00:00,1.7249,1.726,1.7246,1.7257,2044500000.0
2005-01-14 04:15:00,1.7256,1.7261,1.7249,1.7257,2044500000.0
2005-01-14 04:30:00,1.7255,1.726,1.7242,1.7249,2044500000.0
2005-01-14 04:45:00,1.7249,1.7257,1.7244,1.7253,2044500000.0
2005-01-14 05:00:00,1.7256,1.7263,1.7253,1.7263,2044500000.0
2005-01-14 05:15:00,1.7265,1.7267,1.7256,1.7258,2044500000.0
2005-01-14 05:30:00,1.7257,1.7294,1.7248,1.7284,2044500000.0
2005-01-14 05:45:00,1.7281,1.7281,1.726,1.7272,2044500000.0
2005-01-14 06:00:00,1.7272,1.7285,1.7251,1.7261,2044500000.0
2005-01-14 06:15:00,1.7259,1.7272,1.7253,1.7264,2044500000.0
2005-01-14 06:30:00,1.7266,1.7273,1.7261,1.7268,2044500000.0
2005-01-14 06:45:00,1.7266,1.7281,1.7263,1.7272,2044500000.0
2005-01-14 07:00:00,1.7272,1.7279,1.7254,1.7266,2044500000.0
2005-01-14 07:15:00,1.7266,1.7271,1.7244,1.7251,2044500000.0
2005-01-14 07:30:00,1.7254,1.7254,1.7234,1.7243,2044500000.0
2005-01-14 07:45:00,1.7245,1.7268,1.724,1.7262,2044500000.0
2005-01-14 08:00:00,1.7263,1.7282,1.7256,1.7282,2044500000.0
2005-01-14 08:15:00,1.7281,1.7304,1.727,1.7289,2044500000.0
2005-01-14 08:30:00,1.7291,1.7292,1.7275,1.7288,2044500000.0
2005-01-14 08:45:00,1.7289,1.7298,1.7281,1.7291,2044500000.0
2005-01-14 09:00:00,1.7292,1.7294,1.7272,1.728,2044500000.0
2005-01-14 09:15:00,1.7279,1.7289,1.7264,1.7266,2044500000.0
2005-01-14 09:30:00,1.7266,1.7272,1.7239,1.7255,2044500000.0
2005-01-14 09:45:00,1.726,1.7264,1.7242,1.7246,2044500000.0
2005-01-14 10:00:00,1.7246,1.7274,1.723,1.726,2044500000.0
2005-01-14 10:15:00,1.7259,1.7279,1.7257,1.7264,2044500000.0
2005-01-14 10:30:00,1.7265,1.7267,1.7247,1.7259,2044500000.0
2005-01-14 10:45:00,1.7259,1.7267,1.7239,1.7247,2044500000.0
2005-01-14 11:00:00,1.7249,1.7269,1.7243,1.7251,2044500000.0
2005-01-14 11:15:00,1.7251,1.7251,1.7214,1.7227,2044500000.0
2005-01-14 11:30:00,1.7228,1.7247,1.7228,1.7245,2044500000.0
2005-01-14 11:45:00,1.7246,1.7256,1.7238,1.7239,2044500000.0
2005-01-14 12:00:00,1.724,1.7243,1.7222,1.724,2044500000.0
2005-01-14 12:15:00,1.724,1.726,1.7234,1.726,2044500000.0
2005-01-14 12:30:00,1.726,1.7264,1.7254,1.726,2044500000.0
2005-01-14 12:45:00,1.7259,1.7271,1.7254,1.7265,2044500000.0
2005-01-14 13:00:00,1.7263,1.7267,1.7244,1.7251,2044500000.0
2005-01-14 13:15:00,1.7252,1.7264,1.7241,1.7247,2044500000.0
2005-01-14 13:30:00,1.7249,1.7259,1.7242,1.7245,2044500000.0
2005-01-14 13:45:00,1.7245,1.7256,1.7236,1.7243,2044500000.0
2005-01-14 14:00:00,1.7244,1.7244,1.7227,1.7234,2044500000.0
2005-01-14 14:15:00,1.7232,1.7248,1.7218,1.7219,2044500000.0
2005-01-14 14:30:00,1.7228,1.7251,1.7216,1.724,2044500000.0
2005-01-14 14:45:00,1.7239,1.7249,1.7232,1.7239,2044500000.0
2005-01-14 15:00:00,1.7237,1.7249,1.7218,1.7225,2044500000.0
2005-01-14 15:15:00,1.7224,1.7233,1.7214,1.7227,2044500000.0
2005-01-14 15:30:00,1.7226,1.7237,1.722,1.7227,2044500000.0
2005-01-14 15:45:00,1.7226,1.7248,1.7223,1.7234,2044500000.0
2005-01-14 16:00:00,1.7232,1.726,1.7232,1.7245,2044500000.0
2005-01-14 16:15:00,1.7246,1.7246,1.7229,1.7237,2044500000.0
2005-01-14 16:30:00,1.7236,1.7248,1.7223,1.7225,2044500000.0
2005-01-14 16:45:00,1.7222,1.7231,1.7216,1.723,2044500000.0
2005-01-14 17:00:00,1.723,1.7237,1.7221,1.7224,2044500000.0
2005-01-14 17:15:00,1.7223,1.7243,1.7216,1.7243,2044500000.0
2005-01-14 17:30:00,1.7243,1.7259,1.724,1.7253,2044500000.0
2005-01-14 17:45:00,1.7253,1.7274,1.725,1.7272,1363000000.0
2005-01-14 18:00:00,1.7279,1.7283,1.7259,1.7262,1635600000.0
2005-01-14 18:15:00,1.7261,1.7297,1.7259,1.727,2044500000.0
2005-01-14 18:30:00,1.7272,1.7277,1.7255,1.7265,2044500000.0
2005-01-14 18:45:00,1.7265,1.7272,1.7246,1.7249,2044500000.0
2005-01-14 19:00:00,1.7255,1.7267,1.7251,1.7263,2044500000.0
2005-01-14 19:15:00,1.7261,1.7262,1.7243,1.7251,2044500000.0
2005-01-14 19:30:00,1.7246,1.7263,1.7245,1.7262,1908200000.0
2005-01-14 19:45:00,1.7264,1.7269,1.7246,1.7256,2044500000.0
2005-01-14 20:00:00,1.7255,1.7274,1.7254,1.7274,1635600000.0
2005-01-14 20:15:00,1.7274,1.7275,1.7262,1.7273,2044500000.0
2005-01-14 20:30:00,1.7276,1.7278,1.7259,1.7261,1908200000.0
2005-01-14 20:45:00,1.7259,1.7267,1.7255,1.7264,1908200000.0
2005-01-14 21:00:00,1.7261,1.7262,1.7246,1.7249,1908200000.0
2005-01-14 21:15:00,1.7253,1.7259,1.7251,1.7255,1908200000.0
2005-01-14 21:30:00,1.7249,1.7263,1.7248,1.7261,1635600000.0
2005-01-14 21:45:00,1.7263,1.7263,1.7256,1.726,1635600000.0
2005-01-14 22:00:00,1.726,1.726,1.726,1.726,136300000.0
2005-01-14 22:45:00,1.7248,1.7273,1.7247,1.7268,1499300000.0
2005-01-17 00:00:00,1.7277,1.7277,1.7261,1.7264,1635600000.0
2005-01-17 00:15:00,1.7265,1.7278,1.726,1.7277,2044500000.0
2005-01-17 00:30:00,1.7275,1.7275,1.7267,1.7269,1499300000.0
2005-01-17 00:45:00,1.7268,1.727,1.7261,1.7268,1499300000.0
2005-01-17 01:00:00,1.7269,1.728,1.7269,1.7272,2044500000.0
2005-01-17 01:15:00,1.7273,1.7281,1.7273,1.7276,2044500000.0
2005-01-17 01:30:00,1.7277,1.7277,1.7268,1.7269,2044500000.0
2005-01-17 01:45:00,1.7271,1.7271,1.7257,1.7261,2044500000.0
2005-01-17 02:00:00,1.7262,1.7262,1.7245,1.7249,1908200000.0
2005-01-17 02:15:00,1.7246,1.7255,1.7246,1.7255,2044500000.0
2005-01-17 02:30:00,1.7256,1.7257,1.7251,1.7253,1635600000.0
2005-01-17 02:45:00,1.7254,1.7254,1.7243,1.7246,1635600000.0
2005-01-17 03:00:00,1.7246,1.7249,1.7243,1.7246,1771900000.0
2005-01-17 03:15:00,1.7249,1.7249,1.7237,1.7241,2044500000.0
2005-01-17 03:30:00,1.7238,1.724,1.7237,1.7238,1090400000.0
2005-01-17 03:45:00,1.7242,1.7244,1.7236,1.7241,1908200000.0
2005-01-17 04:00:00,1.7241,1.7243,1.7237,1.7242,1499300000.0
2005-01-17 04:15:00,1.7241,1.7241,1.7226,1.7227,1908200000.0
2005-01-17 04:30:00,1.7229,1.7239,1.7227,1.7238,1771900000.0
2005-01-17 04:45:00,1.7237,1.7242,1.7236,1.7238,1363000000.0
2005-01-17 05:00:00,1.724,1.7241,1.7236,1.724,1771900000.0
2005-01-17 05:15:00,1.7241,1.7241,1.7228,1.7231,1908200000.0
2005-01-17 05:30:00,1.723,1.7231,1.7222,1.723,1908200000.0
2005-01-17 05:45:00,1.7231,1.7234,1.7227,1.7228,1771900000.0
2005-01-17 06:00:00,1.723,1.7234,1.7225,1.7228,1771900000.0
2005-01-17 06:15:00,1.7231,1.7233,1.7227,1.723,1635600000.0
2005-01-17 06:30:00,1.7231,1.7233,1.7224,1.7226,2044500000.0
2005-01-17 06:45:00,1.7227,1.7229,1.722,1.7228,1499300000.0
2005-01-17 07:00:00,1.7229,1.7234,1.7222,1.7231,1771900000.0
2005-01-17 07:15:00,1.7234,1.7239,1.723,1.7237,1771900000.0
2005-01-17 07:30:00,1.7234,1.7238,1.7225,1.7227,1908200000.0
2005-01-17 07:45:00,1.7226,1.7228,1.7216,1.7226,1771900000.0
2005-01-17 08:00:00,1.7227,1.7227,1.7213,1.7216,2044500000.0
2005-01-17 08:15:00,1.7216,1.7225,1.7209,1.7224,2044500000.0
2005-01-17 08:30:00,1.7225,1.7227,1.721,1.7221,2044500000.0
2005-01-17 08:45:00,1.7221,1.7249,1.722,1.7242,2044500000.0
2005-01-17 09:00:00,1.7241,1.7252,1.7234,1.7243,2044500000.0
2005-01-17 09:15:00,1.7242,1.7251,1.7237,1.7249,2044500000.0
2005-01-17 09:30:00,1.7249,1.7267,1.7242,1.7259,2044500000.0
2005-01-17 09:45:00,1.7258,1.7265,1.725,1.7265,2044500000.0
2005-01-17 10:00:00,1.7265,1.7266,1.7243,1.7251,2044500000.0
2005-01-17 10:15:00,1.7252,1.7256,1.7245,1.7253,2044500000.0
2005-01-17 10:30:00,1.7256,1.7264,1.7248,1.7249,2044500000.0
2005-01-17 10:45:00,1.7251,1.7265,1.725,1.7259,2044500000.0
2005-01-17 11:00:00,1.726,1.726,1.7237,1.7245,2044500000.0
2005-01-17 11:15:00,1.7245,1.7255,1.724,1.7247,2044500000.0
2005-01-17 11:30:00,1.7246,1.7267,1.7244,1.7266,2044500000.0
2005-01-17 11:45:00,1.7266,1.7268,1.7256,1.7261,1908200000.0
2005-01-17 12:00:00,1.7262,1.7274,1.7255,1.7268,2044500000.0
2005-01-17 12:15:00,1.727,1.7272,1.7253,1.7255,2044500000.0
2005-01-17 12:30:00,1.7256,1.726,1.7242,1.7246,2044500000.0
2005-01-17 12:45:00,1.7246,1.7254,1.7236,1.7241,2044500000.0
2005-01-17 13:00:00,1.7239,1.7245,1.7232,1.7236,2044500000.0
2005-01-17 13:15:00,1.7237,1.7249,1.7231,1.7243,2044500000.0
2005-01-17 13:30:00,1.7244,1.7244,1.7224,1.7231,2044500000.0
2005-01-17 13:45:00,1.7232,1.7242,1.723,1.7237,2044500000.0
2005-01-17 14:00:00,1.7238,1.7243,1.7232,1.7233,2044500000.0
2005-01-17 14:15:00,1.7234,1.7245,1.7232,1.7237,2044500000.0
2005-01-17 14:30:00,1.7238,1.7239,1.722,1.7223,2044500000.0
2005-01-17 14:45:00,1.7224,1.7235,1.7217,1.7223,2044500000.0
2005-01-17 15:00:00,1.722,1.7222,1.7206,1.7217,2044500000.0
2005-01-17 15:15:00,1.7218,1.7223,1.7211,1.7219,2044500000.0
2005-01-17 15:30:00,1.7221,1.7248,1.7214,1.7246,2044500000.0
2005-01-17 15:45:00,1.7244,1.7251,1.7238,1.7242,2044500000.0
2005-01-17 16:00:00,1.7242,1.7251,1.7235,1.7243,2044500000.0
2005-01-17 16:15:00,1.7242,1.7246,1.7228,1.7234,2044500000.0
2005-01-17 16:30:00,1.7233,1.7244,1.7226,1.7239,2044500000.0
2005-01-17 16:45:00,1.7241,1.7244,1.7236,1.724,2044500000.0
2005-01-17 17:00:00,1.7237,1.7241,1.7231,1.7237,2044500000.0
2005-01-17 17:15:00,1.7236,1.7246,1.7233,1.7237,1771900000.0
2005-01-17 17:30:00,1.7239,1.7252,1.723,1.7231,2044500000.0
2005-01-17 17:45:00,1.723,1.7232,1.7218,1.7222,1908200000.0
2005-01-17 18:00:00,1.722,1.7249,1.722,1.7241,1908200000.0
2005-01-17 18:15:00,1.7239,1.7242,1.7231,1.7234,1908200000.0
2005-01-17 18:30:00,1.7231,1.7237,1.7228,1.7234,1771900000.0
2005-01-17 18:45:00,1.7233,1.7251,1.7231,1.724,1635600000.0
2005-01-17 19:00:00,1.7237,1.724,1.7228,1.7239,1771900000.0
2005-01-17 19:15:00,1.724,1.7241,1.723,1.7231,1635600000.0
2005-01-17 19:30:00,1.723,1.7234,1.7228,1.7231,1363000000.0
2005-01-17 19:45:00,1.723,1.7234,1.7229,1.7231,954100000.0
2005-01-17 20:00:00,1.7233,1.7233,1.7228,1.7231,1226700000.0
2005-01-17 20:15:00,1.7234,1.7243,1.7233,1.7241,1499300000.0
2005-01-17 20:30:00,1.7239,1.7241,1.7233,1.7236,1226700000.0
2005-01-17 20:45:00,1.7237,1.7242,1.7237,1.7242,1363000000.0
2005-01-17 21:00:00,1.7242,1.7243,1.7238,1.7239,1363000000.0
2005-01-17 21:15:00,1.7238,1.7241,1.7233,1.724,1090400000.0
2005-01-17 21:30:00,1.7243,1.7243,1.7225,1.7225,1771900000.0
2005-01-17 21:45:00,1.7226,1.7228,1.7221,1.7224,1363000000.0
2005-01-17 22:00:00,1.7223,1.7225,1.7215,1.7225,1363000000.0
2005-01-17 22:15:00,1.7227,1.7229,1.7218,1.722,1635600000.0
2005-01-17 22:30:00,1.7221,1.7226,1.7218,1.7223,1226700000.0
2005-01-17 22:45:00,1.7222,1.7237,1.7221,1.7231,1635600000.0
2005-01-17 23:00:00,1.7231,1.726,1.7229,1.7259,1635600000.0
2005-01-17 23:15:00,1.7257,1.7274,1.7253,1.7271,1771900000.0
2005-01-17 23:30:00,1.7271,1.7292,1.7262,1.7275,2044500000.0
2005-01-17 23:45:00,1.7277,1.7281,1.7262,1.7274,2044500000.0
2005-01-18 00:00:00,1.7277,1.7278,1.7257,1.7264,2044500000.0
2005-01-18 00:15:00,1.7263,1.7271,1.7251,1.7251,2044500000.0
2005-01-18 00:30:00,1.7249,1.7255,1.7238,1.7251,2044500000.0
2005-01-18 00:45:00,1.7248,1.7268,1.7242,1.7257,2044500000.0
2005-01-18 01:00:00,1.7259,1.7274,1.7255,1.7264,1908200000.0
2005-01-18 01:15:00,1.7266,1.7267,1.7249,1.7255,2044500000.0
2005-01-18 01:30:00,1.7256,1.7281,1.7256,1.7269,1908200000.0
2005-01-18 01:45:00,1.7268,1.7296,1.7256,1.7296,2044500000.0
2005-01-18 02:00:00,1.7297,1.7299,1.7281,1.7297,2044500000.0
2005-01-18 02:15:00,1.7296,1.7312,1.7288,1.7295,2044500000.0
2005-01-18 02:30:00,1.7295,1.7322,1.7292,1.7306,2044500000.0
2005-01-18 02:45:00,1.7306,1.7323,1.7301,1.7315,2044500000.0
2005-01-18 03:00:00,1.7316,1.732,1.7307,1.7315,2044500000.0
2005-01-18 03:15:00,1.7316,1.7316,1.7299,1.7303,2044500000.0
2005-01-18 03:30:00,1.7303,1.7321,1.7302,1.7316,2044500000.0
2005-01-18 03:45:00,1.7318,1.7326,1.7313,1.7322,2044500000.0
2005-01-18 04:00:00,1.7321,1.7325,1.7309,1.7316,2044500000.0
2005-01-18 04:15:00,1.7316,1.7323,1.731,1.7316,2044500000.0
2005-01-18 04:30:00,1.7319,1.7323,1.7308,1.732,2044500000.0
2005-01-18 04:45:00,1.7318,1.7325,1.7306,1.7308,2044500000.0
2005-01-18 05:00:00,1.7307,1.7309,1.7292,1.7298,2044500000.0
2005-01-18 05:15:00,1.7296,1.7307,1.7292,1.7306,1908200000.0
2005-01-18 05:30:00,1.7306,1.7314,1.7302,1.7306,2044500000.0
2005-01-18 05:45:00,1.7306,1.7308,1.7299,1.7306,2044500000.0
2005-01-18 06:00:00,1.7305,1.7306,1.7291,1.7295,2044500000.0
2005-01-18 06:15:00,1.7293,1.7308,1.7292,1.73,2044500000.0
2005-01-18 06:30:00,1.7301,1.7315,1.7294,1.7315,2044500000.0
2005-01-18 06:45:00,1.7315,1.7315,1.7307,1.7312,2044500000.0
2005-01-18 07:00:00,1.7309,1.7316,1.7305,1.7309,2044500000.0
2005-01-18 07:15:00,1.7309,1.7317,1.7305,1.7306,1908200000.0
2005-01-18 07:30:00,1.7306,1.731,1.7302,1.7306,2044500000.0
2005-01-18 07:45:00,1.7305,1.7306,1.7296,1.73,2044500000.0
2005-01-18 08:00:00,1.7302,1.7305,1.729,1.7299,2044500000.0
2005-01-18 08:15:00,1.7301,1.732,1.7298,1.7309,2044500000.0
2005-01-18 08:30:00,1.7308,1.7332,1.7304,1.7316,2044500000.0
2005-01-18 08:45:00,1.7318,1.7328,1.7307,1.7326,2044500000.0
2005-01-18 09:00:00,1.7326,1.7326,1.7311,1.7319,2044500000.0
2005-01-18 09:15:00,1.7322,1.7326,1.7308,1.7316,2044500000.0
2005-01-18 09:30:00,1.7318,1.7318,1.7297,1.7306,1908200000.0
2005-01-18 09:45:00,1.7307,1.7326,1.7301,1.7322,2044500000.0
2005-01-18 10:00:00,1.7322,1.7322,1.73,1.731,2044500000.0
2005-01-18 10:15:00,1.7309,1.7313,1.73,1.7302,2044500000.0
2005-01-18 10:30:00,1.7301,1.7311,1.7286,1.7293,2044500000.0
2005-01-18 10:45:00,1.7291,1.7301,1.7287,1.7296,2044500000.0
2005-01-18 11:00:00,1.7295,1.7301,1.7292,1.7294,2044500000.0
2005-01-18 11:15:00,1.7295,1.7309,1.7294,1.73,2044500000.0
2005-01-18 11:30:00,1.7299,1.7306,1.7288,1.73,2044500000.0
2005-01-18 11:45:00,1.7299,1.7321,1.7292,1.7312,2044500000.0
2005-01-18 12:00:00,1.7314,1.7324,1.7299,1.7315,2044500000.0
2005-01-18 12:15:00,1.731,1.7316,1.7303,1.7304,2044500000.0
2005-01-18 12:30:00,1.7302,1.732,1.73,1.7311,2044500000.0
2005-01-18 12:45:00,1.7309,1.7318,1.7277,1.7293,2044500000.0
2005-01-18 13:00:00,1.7291,1.7314,1.7291,1.7307,2044500000.0
2005-01-18 13:15:00,1.7308,1.7314,1.7291,1.7295,2044500000.0
2005-01-18 13:30:00,1.7293,1.7306,1.7289,1.7296,1908200000.0
2005-01-18 13:45:00,1.7295,1.7296,1.7282,1.7289,2044500000.0
2005-01-18 14:00:00,1.729,1.729,1.7271,1.7276,2044500000.0
2005-01-18 14:15:00,1.7281,1.7289,1.7269,1.7288,2044500000.0
2005-01-18 14:30:00,1.7286,1.7291,1.7242,1.7242,2044500000.0
2005-01-18 14:45:00,1.7246,1.726,1.7244,1.7259,1771900000.0
2005-01-18 15:00:00,1.7258,1.7275,1.7241,1.7255,2044500000.0
2005-01-18 15:15:00,1.7254,1.7271,1.7252,1.7259,2044500000.0
2005-01-18 15:30:00,1.7262,1.7263,1.7248,1.7255,1908200000.0
2005-01-18 15:45:00,1.7254,1.7254,1.7237,1.7245,2044500000.0
2005-01-18 16:00:00,1.7244,1.7244,1.7224,1.7231,2044500000.0
2005-01-18 16:15:00,1.7233,1.7236,1.7211,1.7233,1090400000.0
2005-01-18 16:30:00,1.7232,1.7232,1.7213,1.7217,2044500000.0
2005-01-18 16:45:00,1.7219,1.7227,1.7212,1.7223,2044500000.0
2005-01-18 17:00:00,1.7219,1.7229,1.7219,1.7228,1635600000.0
2005-01-18 17:15:00,1.7222,1.723,1.7222,1.723,545200000.0
2005-01-18 17:30:00,1.7229,1.7229,1.7187,1.719,1499300000.0
2005-01-18 17:45:00,1.7189,1.7209,1.7188,1.7208,1908200000.0
2005-01-18 18:00:00,1.7207,1.7215,1.7196,1.7206,2044500000.0
2005-01-18 18:15:00,1.7204,1.7207,1.7194,1.7204,2044500000.0
2005-01-18 18:30:00,1.7206,1.7222,1.7204,1.7219,1908200000.0
2005-01-18 18:45:00,1.7219,1.7219,1.7199,1.7203,1771900000.0
2005-01-18 19:00:00,1.7202,1.7205,1.7191,1.7193,1635600000.0
2005-01-18 19:15:00,1.7192,1.7201,1.7184,1.7195,2044500000.0
2005-01-18 19:30:00,1.7195,1.7201,1.7189,1.7194,1771900000.0
2005-01-18 19:45:00,1.7196,1.7198,1.719,1.719,1771900000.0
2005-01-18 20:00:00,1.7189,1.7206,1.7185,1.7206,2044500000.0
2005-01-18 20:15:00,1.7205,1.7206,1.7199,1.7205,2044500000.0
2005-01-18 20:30:00,1.7203,1.7203,1.719,1.7194,2044500000.0
2005-01-18 20:45:00,1.7195,1.7224,1.7194,1.7218,2044500000.0
2005-01-18 21:00:00,1.722,1.7222,1.7212,1.7215,2044500000.0
2005-01-18 21:15:00,1.7218,1.7236,1.7216,1.7227,2044500000.0
2005-01-18 21:30:00,1.7226,1.7231,1.7218,1.7226,1908200000.0
2005-01-18 21:45:00,1.7227,1.723,1.7221,1.7228,1908200000.0
2005-01-18 22:00:00,1.7229,1.7239,1.7228,1.7233,2044500000.0
2005-01-18 22:15:00,1.7234,1.7237,1.7223,1.7226,1908200000.0
2005-01-18 22:30:00,1.7225,1.7231,1.7224,1.7228,2044500000.0
2005-01-18 22:45:00,1.7226,1.7238,1.7216,1.7226,2044500000.0
2005-01-18 23:00:00,1.7228,1.724,1.7224,1.7237,2044500000.0
2005-01-18 23:15:00,1.7238,1.7256,1.7234,1.7255,2044500000.0
2005-01-18 23:30:00,1.7253,1.7257,1.7244,1.7246,2044500000.0
2005-01-18 23:45:00,1.7244,1.7249,1.7238,1.7245,2044500000.0
2005-01-19 00:00:00,1.7244,1.7267,1.7243,1.7245,2044500000.0
2005-01-19 00:15:00,1.7239,1.7245,1.7231,1.7236,2044500000.0
2005-01-19 00:30:00,1.7234,1.7237,1.7222,1.7227,2044500000.0
2005-01-19 00:45:00,1.7228,1.7229,1.7214,1.7223,2044500000.0
2005-01-19 01:00:00,1.7225,1.723,1.7212,1.7214,2044500000.0
2005-01-19 01:15:00,1.7216,1.7216,1.7203,1.7209,2044500000.0
2005-01-19 01:30:00,1.721,1.7216,1.7206,1.7212,2044500000.0
2005-01-19 01:45:00,1.7213,1.7218,1.7208,1.7212,2044500000.0
2005-01-19 02:00:00,1.7211,1.722,1.7205,1.7209,2044500000.0
2005-01-19 02:15:00,1.7208,1.7213,1.7202,1.7207,2044500000.0
2005-01-19 02:30:00,1.7208,1.7221,1.7203,1.7207,2044500000.0
2005-01-19 02:45:00,1.7206,1.7211,1.7204,1.7207,2044500000.0
2005-01-19 03:00:00,1.7208,1.7211,1.7207,1.721,1908200000.0
2005-01-19 03:15:00,1.7211,1.7213,1.7207,1.7209,1363000000.0
2005-01-19 03:30:00,1.7211,1.7214,1.7208,1.7212,1908200000.0
2005-01-19 03:45:00,1.7212,1.7214,1.7206,1.721,2044500000.0
2005-01-19 04:00:00,1.721,1.7213,1.7206,1.7207,2044500000.0
2005-01-19 04:15:00,1.7208,1.7212,1.7203,1.7205,2044500000.0
2005-01-19 04:30:00,1.7204,1.7206,1.7201,1.7203,1635600000.0
2005-01-19 04:45:00,1.7204,1.7208,1.72,1.7204,2044500000.0
2005-01-19 05:00:00,1.7205,1.7212,1.7202,1.7205,1908200000.0
2005-01-19 05:15:00,1.7206,1.7208,1.7196,1.7196,1771900000.0
2005-01-19 05:30:00,1.7195,1.7201,1.7193,1.7196,1635600000.0
2005-01-19 05:45:00,1.7199,1.7202,1.7196,1.72,2044500000.0
2005-01-19 06:00:00,1.7201,1.7202,1.7196,1.7199,1771900000.0
2005-01-19 06:15:00,1.7201,1.7203,1.7196,1.7201,1908200000.0
2005-01-19 06:30:00,1.7202,1.7204,1.7196,1.7202,1908200000.0
2005-01-19 06:45:00,1.72,1.7203,1.7198,1.7201,1635600000.0
2005-01-19 07:00:00,1.7203,1.7207,1.7196,1.7198,2044500000.0
2005-01-19 07:15:00,1.7199,1.72,1.7177,1.7183,2044500000.0
2005-01-19 07:30:00,1.7182,1.72,1.7182,1.7193,2044500000.0
2005-01-19 07:45:00,1.7191,1.7199,1.7181,1.7187,2044500000.0
2005-01-19 08:00:00,1.7188,1.7196,1.7184,1.7188,2044500000.0
2005-01-19 08:15:00,1.7187,1.7194,1.718,1.7182,2044500000.0
2005-01-19 08:30:00,1.7185,1.7186,1.7128,1.714,2044500000.0
2005-01-19 08:45:00,1.7141,1.7155,1.7127,1.714,2044500000.0
2005-01-19 09:00:00,1.7144,1.7151,1.7135,1.7149,2044500000.0
2005-01-19 09:15:00,1.7147,1.7157,1.7114,1.7126,2044500000.0
2005-01-19 09:30:00,1.7124,1.7127,1.71,1.7118,2044500000.0
2005-01-19 09:45:00,1.7117,1.7153,1.7117,1.7149,2044500000.0
2005-01-19 10:00:00,1.715,1.7153,1.7137,1.7142,2044500000.0
2005-01-19 10:15:00,1.714,1.7153,1.7134,1.7145,2044500000.0
2005-01-19 10:30:00,1.7146,1.7149,1.7134,1.7142,2044500000.0
2005-01-19 10:45:00,1.7141,1.7142,1.7116,1.7135,2044500000.0
2005-01-19 11:00:00,1.7136,1.7158,1.7131,1.7153,2044500000.0
2005-01-19 11:15:00,1.7152,1.7154,1.714,1.7145,2044500000.0
2005-01-19 11:30:00,1.7146,1.7162,1.7145,1.7155,2044500000.0
2005-01-19 11:45:00,1.7154,1.717,1.715,1.7162,2044500000.0
2005-01-19 12:00:00,1.7161,1.7169,1.7143,1.7143,2044500000.0
2005-01-19 12:15:00,1.7144,1.7147,1.7139,1.7144,2044500000.0
2005-01-19 12:30:00,1.7145,1.7147,1.7132,1.7136,2044500000.0
2005-01-19 12:45:00,1.7137,1.7145,1.7116,1.7119,2044500000.0
2005-01-19 13:00:00,1.7122,1.7131,1.7115,1.7123,2044500000.0
2005-01-19 13:15:00,1.7122,1.7148,1.7121,1.7142,2044500000.0
2005-01-19 13:30:00,1.7143,1.715,1.7127,1.7129,2044500000.0
2005-01-19 13:45:00,1.713,1.7139,1.7121,1.7139,2044500000.0
2005-01-19 14:00:00,1.7138,1.714,1.7132,1.7132,2044500000.0
2005-01-19 14:15:00,1.7133,1.7156,1.7132,1.7152,2044500000.0
2005-01-19 14:30:00,1.7142,1.7148,1.7118,1.7133,2044500000.0
2005-01-19 14:45:00,1.7134,1.717,1.7124,1.7165,2044500000.0
2005-01-19 15:00:00,1.7163,1.7166,1.7148,1.7155,2044500000.0
2005-01-19 15:15:00,1.7154,1.716,1.7128,1.7133,2044500000.0
2005-01-19 15:30:00,1.7135,1.7142,1.7128,1.7138,2044500000.0
2005-01-19 15:45:00,1.714,1.7142,1.7119,1.7125,2044500000.0
2005-01-19 16:00:00,1.7121,1.7123,1.71,1.711,2044500000.0
2005-01-19 16:15:00,1.7111,1.7122,1.7106,1.7114,2044500000.0
2005-01-19 16:30:00,1.7115,1.7141,1.7107,1.7117,2044500000.0
2005-01-19 16:45:00,1.7116,1.7137,1.7113,1.7136,2044500000.0
2005-01-19 17:00:00,1.7135,1.7137,1.7111,1.7113,2044500000.0
2005-01-19 17:15:00,1.7112,1.7119,1.7108,1.7114,2044500000.0
2005-01-19 17:30:00,1.7113,1.7132,1.711,1.7124,2044500000.0
2005-01-19 17:45:00,1.7122,1.7135,1.7114,1.7118,2044500000.0
2005-01-19 18:00:00,1.7119,1.7136,1.7119,1.7136,2044500000.0
2005-01-19 18:15:00,1.7132,1.714,1.7124,1.7132,2044500000.0
2005-01-19 18:30:00,1.7137,1.715,1.7123,1.7134,2044500000.0
2005-01-19 18:45:00,1.7132,1.7141,1.7128,1.7132,2044500000.0
2005-01-19 19:00:00,1.7131,1.716,1.7124,1.7138,2044500000.0
2005-01-19 19:15:00,1.7139,1.7139,1.7113,1.7119,2044500000.0
2005-01-19 19:30:00,1.7121,1.7136,1.7119,1.7128,2044500000.0
2005-01-19 19:45:00,1.7127,1.7129,1.7112,1.7118,2044500000.0
2005-01-19 20:00:00,1.7117,1.7126,1.7097,1.7105,2044500000.0
2005-01-19 20:15:00,1.7106,1.7141,1.7104,1.7129,2044500000.0
2005-01-19 20:30:00,1.7132,1.7139,1.7113,1.7118,2044500000.0
2005-01-19 20:45:00,1.7117,1.7123,1.7084,1.7093,2044500000.0
2005-01-19 21:00:00,1.7091,1.7111,1.7084,1.7103,2044500000.0
2005-01-19 21:15:00,1.7105,1.7107,1.7088,1.71,2044500000.0
2005-01-19 21:30:00,1.7099,1.7112,1.7094,1.7108,2044500000.0
2005-01-19 21:45:00,1.7107,1.7114,1.7105,1.7112,2044500000.0
2005-01-19 22:00:00,1.7114,1.7119,1.7106,1.7109,1908200000.0
2005-01-19 22:15:00,1.7111,1.7113,1.7103,1.7109,1908200000.0
2005-01-19 22:30:00,1.7111,1.7117,1.7089,1.7097,2044500000.0
2005-01-19 22:45:00,1.7094,1.7104,1.7089,1.7102,2044500000.0
2005-01-19 23:00:00,1.7099,1.71,1.7091,1.7094,2044500000.0
2005-01-19 23:15:00,1.7096,1.7101,1.7088,1.7097,2044500000.0
2005-01-19 23:30:00,1.7096,1.7097,1.709,1.7093,2044500000.0
2005-01-19 23:45:00,1.7092,1.7097,1.7089,1.7092,1771900000.0
2005-01-20 00:00:00,1.7093,1.7099,1.7091,1.7096,2044500000.0
2005-01-20 00:15:00,1.7096,1.7108,1.7089,1.7106,1908200000.0
2005-01-20 00:30:00,1.7107,1.7116,1.7101,1.7108,2044500000.0
2005-01-20 00:45:00,1.7109,1.7109,1.7089,1.7094,2044500000.0
2005-01-20 01:00:00,1.7096,1.7106,1.7094,1.7097,2044500000.0
2005-01-20 01:15:00,1.7096,1.7101,1.7094,1.71,2044500000.0
2005-01-20 01:30:00,1.7101,1.7104,1.7094,1.7097,2044500000.0
2005-01-20 01:45:00,1.7099,1.71,1.7084,1.7091,2044500000.0
2005-01-20 02:00:00,1.7089,1.7094,1.7076,1.7078,2044500000.0
2005-01-20 02:15:00,1.7076,1.7085,1.7074,1.7084,2044500000.0
2005-01-20 02:30:00,1.7085,1.709,1.7076,1.7077,2044500000.0
2005-01-20 02:45:00,1.7076,1.7091,1.7074,1.7088,2044500000.0
2005-01-20 03:00:00,1.709,1.7094,1.7081,1.7088,2044500000.0
2005-01-20 03:15:00,1.7089,1.7091,1.7082,1.7087,1908200000.0
2005-01-20 03:30:00,1.7088,1.7093,1.7084,1.7091,2044500000.0
2005-01-20 03:45:00,1.709,1.7094,1.7073,1.7076,1771900000.0
2005-01-20 04:00:00,1.7077,1.7086,1.7074,1.7079,2044500000.0
2005-01-20 04:15:00,1.708,1.7088,1.7064,1.7078,2044500000.0
2005-01-20 04:30:00,1.7082,1.709,1.707,1.7074,1908200000.0
2005-01-20 04:45:00,1.7076,1.7081,1.7065,1.7081,1908200000.0
2005-01-20 05:00:00,1.708,1.7096,1.7074,1.7088,2044500000.0
2005-01-20 05:15:00,1.7087,1.7093,1.7082,1.7087,2044500000.0
2005-01-20 05:30:00,1.7086,1.709,1.7081,1.7083,1908200000.0
2005-01-20 05:45:00,1.7085,1.7087,1.7077,1.7082,1771900000.0
2005-01-20 06:00:00,1.7079,1.7088,1.7079,1.7083,2044500000.0
2005-01-20 06:15:00,1.7082,1.7091,1.7081,1.7087,2044500000.0
2005-01-20 06:30:00,1.7088,1.7094,1.7086,1.709,1908200000.0
2005-01-20 06:45:00,1.7089,1.7093,1.7081,1.7081,2044500000.0
2005-01-20 07:00:00,1.7084,1.7094,1.708,1.7091,2044500000.0
2005-01-20 07:15:00,1.709,1.7097,1.7088,1.7096,1908200000.0
2005-01-20 07:30:00,1.7097,1.7097,1.7081,1.7084,2044500000.0
2005-01-20 07:45:00,1.7086,1.7101,1.7081,1.7088,2044500000.0
2005-01-20 08:00:00,1.7088,1.71,1.7077,1.7085,2044500000.0
2005-01-20 08:15:00,1.7084,1.7087,1.7074,1.7074,2044500000.0
2005-01-20 08:30:00,1.7073,1.7104,1.707,1.7098,2044500000.0
2005-01-20 08:45:00,1.7096,1.7103,1.7085,1.7091,2044500000.0
2005-01-20 09:00:00,1.7092,1.71,1.7086,1.7095,2044500000.0
2005-01-20 09:15:00,1.7094,1.711,1.7089,1.7102,2044500000.0
2005-01-20 09:30:00,1.7101,1.7111,1.7094,1.7105,2044500000.0
2005-01-20 09:45:00,1.7104,1.712,1.7102,1.7105,2044500000.0
2005-01-20 10:00:00,1.7103,1.7114,1.71,1.7108,2044500000.0
2005-01-20 10:15:00,1.7107,1.711,1.7093,1.7099,2044500000.0
2005-01-20 10:30:00,1.71,1.71,1.7075,1.709,2044500000.0
2005-01-20 10:45:00,1.7089,1.7096,1.7083,1.7085,2044500000.0
2005-01-20 11:00:00,1.7082,1.7102,1.7075,1.7083,2044500000.0
2005-01-20 11:15:00,1.7081,1.7091,1.7066,1.7077,2044500000.0
2005-01-20 11:30:00,1.7078,1.7078,1.7051,1.7062,2044500000.0
2005-01-20 11:45:00,1.7063,1.7072,1.705,1.7055,2044500000.0
2005-01-20 12:00:00,1.7054,1.7062,1.7045,1.705,2044500000.0
2005-01-20 12:15:00,1.7053,1.7072,1.7051,1.7063,2044500000.0
2005-01-20 12:30:00,1.7062,1.7063,1.7047,1.7052,2044500000.0
2005-01-20 12:45:00,1.7053,1.7063,1.7043,1.7051,2044500000.0
2005-01-20 13:00:00,1.7056,1.706,1.7035,1.7055,2044500000.0
2005-01-20 13:15:00,1.7056,1.7069,1.7045,1.7059,2044500000.0
2005-01-20 13:30:00,1.7058,1.7073,1.7052,1.7062,2044500000.0
2005-01-20 13:45:00,1.7061,1.7063,1.7049,1.7055,2044500000.0
2005-01-20 14:00:00,1.7053,1.7071,1.7042,1.7069,2044500000.0
2005-01-20 14:15:00,1.7068,1.7084,1.7059,1.7063,2044500000.0
2005-01-20 14:30:00,1.7062,1.7069,1.7055,1.7058,2044500000.0
2005-01-20 14:45:00,1.706,1.7072,1.7058,1.7066,2044500000.0
2005-01-20 15:00:00,1.7065,1.7083,1.7059,1.7061,2044500000.0
2005-01-20 15:15:00,1.7063,1.7074,1.7045,1.7068,2044500000.0
2005-01-20 15:30:00,1.7069,1.708,1.706,1.7073,2044500000.0
2005-01-20 15:45:00,1.7074,1.7081,1.7043,1.7043,2044500000.0
2005-01-20 16:00:00,1.7045,1.7055,1.7034,1.7038,2044500000.0
2005-01-20 16:15:00,1.704,1.7044,1.7018,1.7033,2044500000.0
2005-01-20 16:30:00,1.7032,1.7038,1.7019,1.7019,2044500000.0
2005-01-20 16:45:00,1.702,1.7031,1.701,1.7014,2044500000.0
2005-01-20 17:00:00,1.7018,1.7036,1.7013,1.7031,2044500000.0
2005-01-20 17:15:00,1.7032,1.7044,1.7018,1.7038,2044500000.0
2005-01-20 17:30:00,1.7037,1.7043,1.7021,1.7027,2044500000.0
2005-01-20 17:45:00,1.7026,1.7033,1.7006,1.7032,2044500000.0
2005-01-20 18:00:00,1.7033,1.7057,1.7024,1.7053,2044500000.0
2005-01-20 18:15:00,1.7052,1.7057,1.7037,1.7049,2044500000.0
2005-01-20 18:30:00,1.7047,1.7056,1.7043,1.7047,2044500000.0
2005-01-20 18:45:00,1.7045,1.7049,1.7039,1.7046,2044500000.0
2005-01-20 19:00:00,1.7044,1.7062,1.7044,1.7053,1908200000.0
2005-01-20 19:15:00,1.7052,1.7075,1.705,1.7062,2044500000.0
2005-01-20 19:30:00,1.7061,1.7067,1.7052,1.7052,1771900000.0
2005-01-20 19:45:00,1.7054,1.7061,1.7046,1.7054,2044500000.0
2005-01-20 20:00:00,1.7053,1.7054,1.7041,1.7042,2044500000.0
2005-01-20 20:15:00,1.7044,1.705,1.7035,1.7049,2044500000.0
2005-01-20 20:30:00,1.7048,1.7061,1.7043,1.7044,1908200000.0
2005-01-20 20:45:00,1.7045,1.7056,1.7036,1.704,2044500000.0
2005-01-20 21:00:00,1.7042,1.706,1.7037,1.7056,2044500000.0
2005-01-20 21:15:00,1.7056,1.7078,1.7053,1.7077,1771900000.0
2005-01-20 21:30:00,1.7075,1.7088,1.7072,1.7086,2044500000.0
2005-01-20 21:45:00,1.7085,1.7092,1.7083,1.7087,2044500000.0
2005-01-20 22:00:00,1.7085,1.7094,1.708,1.709,2044500000.0
2005-01-20 22:15:00,1.7089,1.7092,1.7084,1.7086,1908200000.0
2005-01-20 22:30:00,1.7084,1.71,1.7084,1.7091,1908200000.0
2005-01-20 22:45:00,1.7092,1.7094,1.7072,1.7081,2044500000.0
2005-01-20 23:00:00,1.7081,1.7081,1.7055,1.7059,2044500000.0
2005-01-20 23:15:00,1.7057,1.7077,1.7056,1.7071,2044500000.0
2005-01-20 23:30:00,1.7066,1.7077,1.7063,1.7068,1771900000.0
2005-01-20 23:45:00,1.7066,1.7081,1.7065,1.7072,1771900000.0
2005-01-21 00:00:00,1.7075,1.7079,1.7065,1.707,1635600000.0
2005-01-21 00:15:00,1.7068,1.7081,1.7068,1.7078,1771900000.0
2005-01-21 00:30:00,1.7077,1.7079,1.7059,1.7061,2044500000.0
2005-01-21 00:45:00,1.7065,1.7071,1.7057,1.707,2044500000.0
2005-01-21 01:00:00,1.7069,1.707,1.7052,1.706,2044500000.0
2005-01-21 01:15:00,1.7057,1.7061,1.7049,1.7055,2044500000.0
2005-01-21 01:30:00,1.7054,1.7065,1.7049,1.7061,2044500000.0
2005-01-21 01:45:00,1.7064,1.7072,1.7061,1.7072,1771900000.0
2005-01-21 02:00:00,1.7075,1.7075,1.706,1.7062,2044500000.0
2005-01-21 02:15:00,1.7061,1.707,1.7059,1.7067,2044500000.0
2005-01-21 02:30:00,1.7069,1.7074,1.7064,1.7066,2044500000.0
2005-01-21 02:45:00,1.7065,1.7067,1.7059,1.7063,2044500000.0
2005-01-21 03:00:00,1.7062,1.707,1.7056,1.7066,2044500000.0
2005-01-21 03:15:00,1.7065,1.7069,1.7057,1.7061,2044500000.0
2005-01-21 03:30:00,1.7063,1.7066,1.7057,1.706,1908200000.0
2005-01-21 03:45:00,1.7059,1.706,1.705,1.7056,1908200000.0
2005-01-21 04:00:00,1.7055,1.706,1.7043,1.7057,2044500000.0
2005-01-21 04:15:00,1.7059,1.7061,1.7056,1.706,2044500000.0
2005-01-21 04:30:00,1.7061,1.7063,1.7053,1.7057,2044500000.0
2005-01-21 04:45:00,1.7056,1.7075,1.7054,1.7071,2044500000.0
2005-01-21 05:00:00,1.7072,1.7088,1.7068,1.708,1908200000.0
2005-01-21 05:15:00,1.7079,1.7086,1.7078,1.7082,1908200000.0
2005-01-21 05:30:00,1.7081,1.7093,1.7081,1.7091,1499300000.0
2005-01-21 05:45:00,1.7092,1.7098,1.7087,1.709,1771900000.0
2005-01-21 06:00:00,1.7089,1.7091,1.708,1.7088,1908200000.0
2005-01-21 06:15:00,1.7087,1.7089,1.7079,1.7083,2044500000.0
2005-01-21 06:30:00,1.7082,1.7084,1.7072,1.7078,2044500000.0
2005-01-21 06:45:00,1.708,1.708,1.7069,1.707,1908200000.0
2005-01-21 07:00:00,1.7071,1.7072,1.7064,1.7071,1908200000.0
2005-01-21 07:15:00,1.707,1.7072,1.7054,1.7065,2044500000.0
2005-01-21 07:30:00,1.7066,1.7072,1.7064,1.7068,1771900000.0
2005-01-21 07:45:00,1.7069,1.7071,1.7055,1.7059,2044500000.0
2005-01-21 08:00:00,1.7057,1.7063,1.7055,1.706,2044500000.0
2005-01-21 08:15:00,1.7062,1.7065,1.703,1.7034,2044500000.0
2005-01-21 08:30:00,1.7032,1.7063,1.7021,1.7057,2044500000.0
2005-01-21 08:45:00,1.7056,1.7064,1.7025,1.7053,2044500000.0
2005-01-21 09:00:00,1.7052,1.7062,1.704,1.7046,2044500000.0
2005-01-21 09:15:00,1.7045,1.7049,1.7022,1.7027,2044500000.0
2005-01-21 09:30:00,1.7028,1.7028,1.698,1.6997,2044500000.0
2005-01-21 09:45:00,1.6996,1.7014,1.698,1.7001,2044500000.0
2005-01-21 10:00:00,1.7001,1.702,1.6994,1.7015,2044500000.0
2005-01-21 10:15:00,1.7014,1.7022,1.7004,1.7008,2044500000.0
2005-01-21 10:30:00,1.7011,1.7014,1.6976,1.6986,2044500000.0
2005-01-21 10:45:00,1.6985,1.7025,1.6936,1.6962,2044500000.0
2005-01-21 11:00:00,1.6963,1.6979,1.6962,1.6968,2044500000.0
2005-01-21 11:15:00,1.697,1.699,1.6968,1.6976,2044500000.0
2005-01-21 11:30:00,1.6977,1.6995,1.6977,1.6981,2044500000.0
2005-01-21 11:45:00,1.6979,1.6989,1.6974,1.6985,2044500000.0
2005-01-21 12:00:00,1.6984,1.6988,1.6965,1.6986,2044500000.0
2005-01-21 12:15:00,1.6985,1.6995,1.6981,1.6991,2044500000.0
2005-01-21 12:30:00,1.6985,1.6992,1.6982,1.6984,2044500000.0
2005-01-21 12:45:00,1.6985,1.6985,1.6959,1.6971,2044500000.0
2005-01-21 13:00:00,1.6969,1.6976,1.6956,1.6956,2044500000.0
2005-01-21 13:15:00,1.6957,1.6967,1.6946,1.6966,2044500000.0
2005-01-21 13:30:00,1.6967,1.6986,1.6966,1.6976,2044500000.0
2005-01-21 13:45:00,1.6975,1.6978,1.6955,1.6957,2044500000.0
2005-01-21 14:00:00,1.6956,1.6975,1.6955,1.6972,2044500000.0
2005-01-21 14:15:00,1.6971,1.698,1.6963,1.6969,2044500000.0
2005-01-21 14:30:00,1.6969,1.6972,1.6958,1.6963,2044500000.0
2005-01-21 14:45:00,1.6961,1.6969,1.6937,1.6945,2044500000.0
2005-01-21 15:00:00,1.6946,1.6977,1.6942,1.6969,2044500000.0
2005-01-21 15:15:00,1.6967,1.6972,1.6956,1.6967,2044500000.0
2005-01-21 15:30:00,1.6967,1.6977,1.6948,1.6955,1908200000.0
2005-01-21 15:45:00,1.6952,1.6964,1.6939,1.6953,2044500000.0
2005-01-21 16:00:00,1.6952,1.6972,1.6942,1.6956,2044500000.0
2005-01-21 16:15:00,1.6955,1.6972,1.6947,1.6963,2044500000.0
2005-01-21 16:30:00,1.6964,1.697,1.6938,1.6944,2044500000.0
2005-01-21 16:45:00,1.6943,1.6958,1.6928,1.6943,2044500000.0
2005-01-21 17:00:00,1.6938,1.6945,1.6931,1.6941,2044500000.0
2005-01-21 17:15:00,1.6936,1.696,1.6933,1.6954,2044500000.0
2005-01-21 17:30:00,1.6953,1.6961,1.6943,1.6944,2044500000.0
2005-01-21 17:45:00,1.6947,1.6951,1.691,1.6919,2044500000.0
2005-01-21 18:00:00,1.6925,1.6932,1.6917,1.6925,2044500000.0
2005-01-21 18:15:00,1.6923,1.6931,1.6911,1.6916,2044500000.0
2005-01-21 18:30:00,1.6917,1.6938,1.6903,1.6935,2044500000.0
2005-01-21 18:45:00,1.6938,1.6939,1.6919,1.6929,2044500000.0
2005-01-21 19:00:00,1.6928,1.6949,1.6928,1.6947,2044500000.0
2005-01-21 19:15:00,1.695,1.695,1.6935,1.695,2044500000.0
2005-01-21 19:30:00,1.6949,1.695,1.6945,1.6946,2044500000.0
2005-01-21 19:45:00,1.6947,1.6958,1.6946,1.6952,2044500000.0
2005-01-21 20:00:00,1.6953,1.6956,1.6941,1.6941,2044500000.0
2005-01-21 20:15:00,1.6942,1.6954,1.6941,1.6953,2044500000.0
2005-01-21 20:30:00,1.695,1.6953,1.6938,1.6947,1908200000.0
2005-01-21 20:45:00,1.6944,1.6964,1.6942,1.6962,2044500000.0
2005-01-21 21:00:00,1.696,1.6963,1.6946,1.6954,2044500000.0
2005-01-21 21:15:00,1.6953,1.6953,1.6942,1.6949,2044500000.0
2005-01-21 21:30:00,1.695,1.695,1.6937,1.6943,1908200000.0
2005-01-21 21:45:00,1.6945,1.695,1.6935,1.6944,2044500000.0
2005-01-21 22:00:00,1.6944,1.6947,1.6941,1.6945,1908200000.0
2005-01-21 22:15:00,1.6944,1.6948,1.6941,1.6941,2044500000.0
2005-01-21 22:30:00,1.6944,1.6956,1.6942,1.6956,2044500000.0
2005-01-21 22:45:00,1.6954,1.6955,1.6942,1.6944,1908200000.0
2005-01-24 00:00:00,1.6928,1.6939,1.6925,1.6928,1771900000.0
2005-01-24 00:15:00,1.6929,1.693,1.691,1.6921,1771900000.0
2005-01-24 00:30:00,1.692,1.6924,1.6917,1.692,2044500000.0
2005-01-24 00:45:00,1.6921,1.6928,1.692,1.6925,2044500000.0
2005-01-24 01:00:00,1.6927,1.6932,1.6919,1.6924,2044500000.0
2005-01-24 01:15:00,1.6925,1.6925,1.6907,1.6914,2044500000.0
2005-01-24 01:30:00,1.6915,1.6927,1.6912,1.6912,2044500000.0
2005-01-24 01:45:00,1.6913,1.6915,1.69,1.6907,2044500000.0
2005-01-24 02:00:00,1.6906,1.6917,1.6904,1.6914,2044500000.0
2005-01-24 02:15:00,1.6913,1.6922,1.6913,1.6915,1908200000.0
2005-01-24 02:30:00,1.6919,1.6924,1.6912,1.6917,1908200000.0
2005-01-24 02:45:00,1.6915,1.6921,1.6911,1.6914,2044500000.0
2005-01-24 03:00:00,1.6915,1.6917,1.6907,1.6911,2044500000.0
2005-01-24 03:15:00,1.691,1.6932,1.691,1.6931,2044500000.0
2005-01-24 03:30:00,1.6928,1.6934,1.6924,1.6932,2044500000.0
2005-01-24 03:45:00,1.6931,1.6937,1.6925,1.6932,1771900000.0
2005-01-24 04:00:00,1.6931,1.694,1.693,1.6935,1908200000.0
2005-01-24 04:15:00,1.6934,1.694,1.6932,1.694,1908200000.0
2005-01-24 04:30:00,1.6937,1.6947,1.6935,1.6947,1908200000.0
2005-01-24 04:45:00,1.6945,1.6945,1.6935,1.6937,2044500000.0
2005-01-24 05:00:00,1.6938,1.6944,1.6931,1.6942,1635600000.0
2005-01-24 05:15:00,1.6943,1.6947,1.6939,1.6944,2044500000.0
2005-01-24 05:30:00,1.6945,1.6947,1.6944,1.6947,817800000.0
2005-01-24 05:45:00,1.6947,1.6947,1.6942,1.6946,1499300000.0
2005-01-24 06:00:00,1.6947,1.6954,1.6944,1.6947,1499300000.0
2005-01-24 06:15:00,1.6949,1.695,1.6946,1.6947,2044500000.0
2005-01-24 06:30:00,1.6946,1.6952,1.6942,1.6949,1363000000.0
2005-01-24 06:45:00,1.6952,1.6952,1.6943,1.6945,1499300000.0
2005-01-24 07:00:00,1.6947,1.6955,1.6945,1.6953,2044500000.0
2005-01-24 07:15:00,1.6952,1.697,1.695,1.6969,2044500000.0
2005-01-24 07:30:00,1.6971,1.6986,1.6967,1.6973,2044500000.0
2005-01-24 07:45:00,1.6972,1.6991,1.6967,1.6988,2044500000.0
2005-01-24 08:00:00,1.6987,1.6995,1.6982,1.6988,2044500000.0
2005-01-24 08:15:00,1.6987,1.6988,1.697,1.6972,2044500000.0
2005-01-24 08:30:00,1.6974,1.6979,1.6957,1.6963,2044500000.0
2005-01-24 08:45:00,1.6965,1.6966,1.6952,1.6956,2044500000.0
2005-01-24 09:00:00,1.6957,1.6968,1.6942,1.6955,2044500000.0
2005-01-24 09:15:00,1.6954,1.6957,1.6941,1.695,2044500000.0
2005-01-24 09:30:00,1.6949,1.6954,1.6946,1.6949,2044500000.0
2005-01-24 09:45:00,1.6951,1.6976,1.6946,1.6965,2044500000.0
2005-01-24 10:00:00,1.6963,1.6998,1.6963,1.6996,2044500000.0
2005-01-24 10:15:00,1.6995,1.7,1.6983,1.6993,2044500000.0
2005-01-24 10:30:00,1.6992,1.6999,1.6985,1.6992,2044500000.0
2005-01-24 10:45:00,1.699,1.6993,1.6967,1.6976,2044500000.0
2005-01-24 11:00:00,1.6977,1.6982,1.6963,1.6968,2044500000.0
2005-01-24 11:15:00,1.6969,1.6977,1.6966,1.6973,2044500000.0
2005-01-24 11:30:00,1.6974,1.6976,1.6967,1.6976,2044500000.0
2005-01-24 11:45:00,1.6977,1.698,1.6969,1.6974,2044500000.0
2005-01-24 12:00:00,1.6975,1.6983,1.697,1.6976,2044500000.0
2005-01-24 12:15:00,1.6977,1.7008,1.6975,1.6996,2044500000.0
2005-01-24 12:30:00,1.7,1.7,1.6981,1.6985,1908200000.0
2005-01-24 12:45:00,1.6983,1.6983,1.6972,1.698,2044500000.0
2005-01-24 13:00:00,1.6979,1.6987,1.6957,1.6987,2044500000.0
2005-01-24 13:15:00,1.6986,1.6989,1.6981,1.6983,2044500000.0
2005-01-24 13:30:00,1.6981,1.6988,1.6979,1.6984,1771900000.0
2005-01-24 13:45:00,1.6984,1.6991,1.6975,1.698,1908200000.0
2005-01-24 14:00:00,1.6979,1.6988,1.6977,1.6985,2044500000.0
2005-01-24 14:15:00,1.6984,1.6997,1.6963,1.6969,2044500000.0
2005-01-24 14:30:00,1.6968,1.6984,1.6965,1.6978,2044500000.0
2005-01-24 14:45:00,1.6979,1.6987,1.6974,1.6977,2044500000.0
2005-01-24 15:00:00,1.6978,1.6989,1.6969,1.698,2044500000.0
2005-01-24 15:15:00,1.6979,1.6995,1.6968,1.6982,2044500000.0
2005-01-24 15:30:00,1.6984,1.6989,1.6964,1.6976,2044500000.0
2005-01-24 15:45:00,1.6972,1.6972,1.6958,1.6966,2044500000.0
2005-01-24 16:00:00,1.6963,1.6972,1.6952,1.6955,2044500000.0
2005-01-24 16:15:00,1.6956,1.6964,1.694,1.6946,2044500000.0
2005-01-24 16:30:00,1.6947,1.6948,1.6934,1.6938,2044500000.0
2005-01-24 16:45:00,1.6939,1.6958,1.6938,1.6956,2044500000.0
2005-01-24 17:00:00,1.6954,1.6965,1.6941,1.6941,2044500000.0
2005-01-24 17:15:00,1.6946,1.6947,1.6933,1.6944,2044500000.0
2005-01-24 17:30:00,1.6943,1.6951,1.6932,1.6948,2044500000.0
2005-01-24 17:45:00,1.6947,1.696,1.6941,1.6951,2044500000.0
2005-01-24 18:00:00,1.6953,1.6957,1.6949,1.6955,2044500000.0
2005-01-24 18:15:00,1.6956,1.6966,1.6952,1.6952,1908200000.0
2005-01-24 18:30:00,1.6953,1.6953,1.6943,1.6946,1908200000.0
2005-01-24 18:45:00,1.6947,1.6953,1.6946,1.695,1226700000.0
2005-01-24 19:00:00,1.6947,1.6952,1.6946,1.6949,1635600000.0
2005-01-24 19:15:00,1.6947,1.695,1.6934,1.6939,2044500000.0
2005-01-24 19:30:00,1.694,1.6942,1.6938,1.6939,1363000000.0
2005-01-24 19:45:00,1.6941,1.6944,1.6934,1.6937,2044500000.0
2005-01-24 20:00:00,1.6938,1.6944,1.6935,1.694,1908200000.0
2005-01-24 20:15:00,1.6939,1.6945,1.6935,1.6937,2044500000.0
2005-01-24 20:30:00,1.6938,1.6947,1.6932,1.6943,2044500000.0
2005-01-24 20:45:00,1.6944,1.6954,1.6937,1.6943,1908200000.0
2005-01-24 21:00:00,1.6946,1.6954,1.694,1.695,2044500000.0
2005-01-24 21:15:00,1.6947,1.6956,1.6947,1.6953,2044500000.0
2005-01-24 21:30:00,1.6954,1.6956,1.695,1.6955,1499300000.0
2005-01-24 21:45:00,1.6954,1.6964,1.6954,1.6958,1908200000.0
2005-01-24 22:00:00,1.6957,1.6957,1.6947,1.6949,1908200000.0
2005-01-24 22:15:00,1.6947,1.6955,1.6947,1.6952,1771900000.0
2005-01-24 22:30:00,1.6954,1.6956,1.6944,1.695,1771900000.0
2005-01-24 22:45:00,1.6952,1.6953,1.6944,1.695,1908200000.0
2005-01-24 23:00:00,1.695,1.695,1.6934,1.6937,1908200000.0
2005-01-24 23:15:00,1.6938,1.6942,1.693,1.6935,1908200000.0
2005-01-24 23:30:00,1.6934,1.6935,1.6919,1.6925,1908200000.0
2005-01-24 23:45:00,1.6924,1.6934,1.6923,1.6925,1771900000.0
2005-01-25 00:00:00,1.6924,1.6932,1.6923,1.6932,1363000000.0
2005-01-25 00:15:00,1.6935,1.6937,1.6917,1.6917,1635600000.0
2005-01-25 00:30:00,1.6919,1.692,1.6914,1.6917,1908200000.0
2005-01-25 00:45:00,1.6919,1.6923,1.6914,1.6917,1908200000.0
2005-01-25 01:00:00,1.6916,1.6923,1.6914,1.692,1771900000.0
2005-01-25 01:15:00,1.6921,1.6925,1.6915,1.6921,1908200000.0
2005-01-25 01:30:00,1.6922,1.6931,1.6889,1.6928,2044500000.0
2005-01-25 01:45:00,1.6927,1.694,1.6917,1.692,2044500000.0
2005-01-25 02:00:00,1.6931,1.6931,1.6914,1.6915,1635600000.0
2005-01-25 02:15:00,1.6914,1.6921,1.6907,1.6917,1908200000.0
2005-01-25 02:30:00,1.6919,1.6919,1.69,1.6901,2044500000.0
2005-01-25 02:45:00,1.6903,1.6905,1.6875,1.6884,2044500000.0
2005-01-25 03:00:00,1.6883,1.6895,1.6882,1.6891,2044500000.0
2005-01-25 03:15:00,1.689,1.6897,1.6888,1.6891,1908200000.0
2005-01-25 03:30:00,1.689,1.6905,1.689,1.6904,2044500000.0
2005-01-25 03:45:00,1.6905,1.6925,1.6904,1.6924,2044500000.0
2005-01-25 04:00:00,1.6925,1.693,1.6921,1.6922,1908200000.0
2005-01-25 04:15:00,1.6921,1.6925,1.6915,1.6917,1771900000.0
2005-01-25 04:30:00,1.6919,1.6919,1.6912,1.6912,1771900000.0
2005-01-25 04:45:00,1.6913,1.6914,1.6909,1.6911,1908200000.0
2005-01-25 05:00:00,1.6912,1.6915,1.6907,1.6911,1363000000.0
2005-01-25 05:15:00,1.6912,1.6915,1.6906,1.6909,2044500000.0
2005-01-25 05:30:00,1.6907,1.6912,1.6906,1.6906,1363000000.0
2005-01-25 05:45:00,1.6905,1.6909,1.69,1.69,1908200000.0
2005-01-25 06:00:00,1.6901,1.6907,1.69,1.6905,2044500000.0
2005-01-25 06:15:00,1.6906,1.6914,1.69,1.691,2044500000.0
2005-01-25 06:30:00,1.6911,1.6929,1.6911,1.6924,1908200000.0
2005-01-25 06:45:00,1.6923,1.6931,1.692,1.6923,2044500000.0
2005-01-25 07:00:00,1.6922,1.6928,1.6917,1.6922,2044500000.0
2005-01-25 07:15:00,1.6921,1.6929,1.6919,1.6923,1908200000.0
2005-01-25 07:30:00,1.6924,1.6938,1.6921,1.6935,2044500000.0
2005-01-25 07:45:00,1.6937,1.6938,1.6917,1.6921,2044500000.0
2005-01-25 08:00:00,1.692,1.6921,1.6909,1.6917,2044500000.0
2005-01-25 08:15:00,1.6914,1.6919,1.6897,1.6912,1908200000.0
2005-01-25 08:30:00,1.6911,1.6915,1.6902,1.6904,1908200000.0
2005-01-25 08:45:00,1.6905,1.6909,1.6899,1.6905,2044500000.0
2005-01-25 09:00:00,1.6906,1.6916,1.6897,1.6914,2044500000.0
2005-01-25 09:15:00,1.6913,1.6931,1.6911,1.6931,2044500000.0
2005-01-25 09:30:00,1.693,1.6938,1.6926,1.6933,2044500000.0
2005-01-25 09:45:00,1.6932,1.6937,1.6897,1.6919,2044500000.0
2005-01-25 10:00:00,1.6921,1.6958,1.6918,1.6956,2044500000.0
2005-01-25 10:15:00,1.6953,1.6992,1.6951,1.6969,2044500000.0
2005-01-25 10:30:00,1.6968,1.6979,1.6965,1.6965,2044500000.0
2005-01-25 10:45:00,1.6964,1.697,1.6959,1.6962,2044500000.0
2005-01-25 11:00:00,1.6963,1.6974,1.6949,1.6954,2044500000.0
2005-01-25 11:15:00,1.6955,1.6959,1.6952,1.6957,2044500000.0
2005-01-25 11:30:00,1.6955,1.6967,1.6953,1.6956,2044500000.0
2005-01-25 11:45:00,1.6959,1.6961,1.6944,1.6957,2044500000.0
2005-01-25 12:00:00,1.6958,1.6964,1.6943,1.6958,2044500000.0
2005-01-25 12:15:00,1.6962,1.6969,1.6955,1.6966,2044500000.0
2005-01-25 12:30:00,1.6967,1.697,1.696,1.6965,1908200000.0
2005-01-25 12:45:00,1.6966,1.6967,1.6958,1.6961,1908200000.0
2005-01-25 13:00:00,1.6962,1.6975,1.696,1.6969,2044500000.0
2005-01-25 13:15:00,1.6971,1.6996,1.6961,1.6987,2044500000.0
2005-01-25 13:30:00,1.6988,1.7001,1.6976,1.6998,2044500000.0
2005-01-25 13:45:00,1.6997,1.7005,1.6985,1.6988,2044500000.0
2005-01-25 14:00:00,1.6987,1.7003,1.6977,1.6984,2044500000.0
2005-01-25 14:15:00,1.6982,1.6991,1.698,1.6984,2044500000.0
2005-01-25 14:30:00,1.6986,1.6994,1.697,1.6973,2044500000.0
2005-01-25 14:45:00,1.6974,1.6996,1.6971,1.6991,2044500000.0
2005-01-25 15:00:00,1.699,1.6991,1.6964,1.6977,2044500000.0
2005-01-25 15:15:00,1.6976,1.6988,1.6973,1.6983,2044500000.0
2005-01-25 15:30:00,1.6984,1.6987,1.6966,1.6971,2044500000.0
2005-01-25 15:45:00,1.697,1.6991,1.6968,1.6988,2044500000.0
2005-01-25 16:00:00,1.699,1.699,1.6946,1.6966,2044500000.0
2005-01-25 16:15:00,1.6967,1.6969,1.6944,1.6954,2044500000.0
2005-01-25 16:30:00,1.6954,1.6969,1.6913,1.6925,2044500000.0
2005-01-25 16:45:00,1.6926,1.6944,1.6904,1.6944,2044500000.0
2005-01-25 17:00:00,1.6945,1.6947,1.693,1.6938,2044500000.0
2005-01-25 17:15:00,1.6937,1.6949,1.6932,1.694,2044500000.0
2005-01-25 17:30:00,1.6941,1.6942,1.6928,1.6932,2044500000.0
2005-01-25 17:45:00,1.6933,1.6944,1.6919,1.6938,2044500000.0
2005-01-25 18:00:00,1.6937,1.695,1.6932,1.6932,2044500000.0
2005-01-25 18:15:00,1.6931,1.6945,1.693,1.6942,2044500000.0
2005-01-25 18:30:00,1.694,1.6975,1.6938,1.6952,2044500000.0
2005-01-25 18:45:00,1.6954,1.6964,1.6947,1.6953,2044500000.0
2005-01-25 19:00:00,1.6954,1.6966,1.6947,1.696,2044500000.0
2005-01-25 19:15:00,1.6961,1.6961,1.6952,1.6957,1908200000.0
2005-01-25 19:30:00,1.6955,1.6967,1.6955,1.696,2044500000.0
2005-01-25 19:45:00,1.6958,1.6966,1.6955,1.6961,1908200000.0
2005-01-25 20:00:00,1.6962,1.6979,1.6955,1.6965,2044500000.0
2005-01-25 20:15:00,1.6964,1.6978,1.6963,1.6963,2044500000.0
2005-01-25 20:30:00,1.6964,1.6969,1.695,1.6968,1908200000.0
2005-01-25 20:45:00,1.6967,1.6968,1.6954,1.6955,1908200000.0
2005-01-25 21:00:00,1.6956,1.6963,1.6942,1.6954,1908200000.0
2005-01-25 21:15:00,1.6953,1.6958,1.6941,1.6953,2044500000.0
2005-01-25 21:30:00,1.6954,1.6957,1.6945,1.6947,1635600000.0
2005-01-25 21:45:00,1.6949,1.6952,1.6949,1.695,1499300000.0
2005-01-25 22:00:00,1.6953,1.6959,1.695,1.6954,1908200000.0
2005-01-25 22:15:00,1.6956,1.6957,1.6944,1.6946,1908200000.0
2005-01-25 22:30:00,1.6945,1.6953,1.694,1.6952,2044500000.0
2005-01-25 22:45:00,1.6953,1.6955,1.6943,1.6949,2044500000.0
2005-01-25 23:00:00,1.695,1.6953,1.6935,1.6937,1771900000.0
2005-01-25 23:15:00,1.6938,1.694,1.693,1.6935,1499300000.0
2005-01-25 23:30:00,1.6937,1.6939,1.6932,1.6939,1635600000.0
2005-01-25 23:45:00,1.6938,1.6938,1.693,1.6937,1499300000.0
2005-01-26 00:00:00,1.6938,1.694,1.693,1.6935,1908200000.0
2005-01-26 00:15:00,1.6937,1.6956,1.6931,1.695,1771900000.0
2005-01-26 00:30:00,1.6953,1.6956,1.695,1.6954,1771900000.0
2005-01-26 00:45:00,1.6953,1.6953,1.6935,1.6939,1908200000.0
2005-01-26 01:00:00,1.694,1.6947,1.6935,1.6935,2044500000.0
2005-01-26 01:15:00,1.6937,1.694,1.6924,1.6927,2044500000.0
2005-01-26 01:30:00,1.6928,1.6944,1.6925,1.6944,1908200000.0
2005-01-26 01:45:00,1.6943,1.6947,1.6931,1.6933,2044500000.0
2005-01-26 02:00:00,1.6935,1.6942,1.693,1.6935,2044500000.0
2005-01-26 02:15:00,1.6937,1.6941,1.6935,1.6938,2044500000.0
2005-01-26 02:30:00,1.6937,1.695,1.6935,1.695,1908200000.0
2005-01-26 02:45:00,1.6949,1.695,1.6945,1.6945,1908200000.0
2005-01-26 03:00:00,1.6946,1.6947,1.6932,1.6934,1771900000.0
2005-01-26 03:15:00,1.6935,1.6939,1.6925,1.6931,1908200000.0
2005-01-26 03:30:00,1.693,1.6931,1.6917,1.6927,2044500000.0
2005-01-26 03:45:00,1.6925,1.6932,1.6924,1.693,2044500000.0
2005-01-26 04:00:00,1.6929,1.6945,1.6928,1.6945,1908200000.0
2005-01-26 04:15:00,1.6946,1.6946,1.6921,1.6925,2044500000.0
2005-01-26 04:30:00,1.6924,1.6928,1.6917,1.692,2044500000.0
2005-01-26 04:45:00,1.6919,1.6938,1.6917,1.6938,2044500000.0
2005-01-26 05:00:00,1.6935,1.6938,1.6925,1.6932,2044500000.0
2005-01-26 05:15:00,1.6934,1.6935,1.6924,1.6927,1908200000.0
2005-01-26 05:30:00,1.6928,1.6931,1.6923,1.6925,1635600000.0
2005-01-26 05:45:00,1.6924,1.6929,1.6917,1.6922,2044500000.0
2005-01-26 06:00:00,1.6921,1.6932,1.6916,1.693,2044500000.0
2005-01-26 06:15:00,1.6929,1.6935,1.6925,1.6929,2044500000.0
2005-01-26 06:30:00,1.6927,1.6931,1.6924,1.6927,2044500000.0
2005-01-26 06:45:00,1.6925,1.693,1.6922,1.6924,1771900000.0
2005-01-26 07:00:00,1.6923,1.6925,1.6917,1.6922,2044500000.0
2005-01-26 07:15:00,1.6921,1.6924,1.6913,1.692,1226700000.0
2005-01-26 07:30:00,1.6921,1.6929,1.6915,1.6927,2044500000.0
2005-01-26 07:45:00,1.6925,1.6925,1.6914,1.6921,2044500000.0
2005-01-26 08:00:00,1.6922,1.693,1.6913,1.6928,2044500000.0
2005-01-26 08:15:00,1.6927,1.6932,1.6917,1.6928,2044500000.0
2005-01-26 08:30:00,1.6924,1.6926,1.6908,1.6917,2044500000.0
2005-01-26 08:45:00,1.6919,1.6919,1.6907,1.6911,2044500000.0
2005-01-26 09:00:00,1.6912,1.693,1.6905,1.6909,2044500000.0
2005-01-26 09:15:00,1.691,1.6913,1.6899,1.6912,2044500000.0
2005-01-26 09:30:00,1.6913,1.6916,1.6898,1.6903,2044500000.0
2005-01-26 09:45:00,1.6902,1.6918,1.6893,1.6914,2044500000.0
2005-01-26 10:00:00,1.6911,1.6924,1.6901,1.6919,2044500000.0
2005-01-26 10:15:00,1.6918,1.6925,1.6907,1.6914,2044500000.0
2005-01-26 10:30:00,1.6915,1.6931,1.6908,1.6919,2044500000.0
2005-01-26 10:45:00,1.692,1.6923,1.6866,1.6875,2044500000.0
2005-01-26 11:00:00,1.6877,1.689,1.6863,1.6875,2044500000.0
2005-01-26 11:15:00,1.6876,1.6886,1.6856,1.6858,2044500000.0
2005-01-26 11:30:00,1.6857,1.6874,1.6852,1.6871,2044500000.0
2005-01-26 11:45:00,1.6872,1.6874,1.684,1.6861,2044500000.0
2005-01-26 12:00:00,1.6862,1.6881,1.6861,1.6873,2044500000.0
2005-01-26 12:15:00,1.6872,1.6877,1.6866,1.6874,2044500000.0
2005-01-26 12:30:00,1.6873,1.6877,1.6856,1.6856,2044500000.0
2005-01-26 12:45:00,1.6857,1.6879,1.6857,1.687,2044500000.0
2005-01-26 13:00:00,1.6867,1.6888,1.6853,1.6881,2044500000.0
2005-01-26 13:15:00,1.6876,1.6898,1.6874,1.6898,2044500000.0
2005-01-26 13:30:00,1.6895,1.6897,1.6863,1.6863,2044500000.0
2005-01-26 13:45:00,1.6866,1.6875,1.6856,1.6872,2044500000.0
2005-01-26 14:00:00,1.6871,1.6886,1.6869,1.6872,2044500000.0
2005-01-26 14:15:00,1.6876,1.6879,1.6854,1.6859,2044500000.0
2005-01-26 14:30:00,1.686,1.687,1.6843,1.6866,2044500000.0
2005-01-26 14:45:00,1.6862,1.6867,1.6834,1.6842,2044500000.0
2005-01-26 15:00:00,1.6842,1.6862,1.6842,1.6858,2044500000.0
2005-01-26 15:15:00,1.6859,1.6864,1.6851,1.6862,2044500000.0
2005-01-26 15:30:00,1.6861,1.6871,1.6858,1.6868,2044500000.0
2005-01-26 15:45:00,1.6871,1.6877,1.6861,1.6872,2044500000.0
2005-01-26 16:00:00,1.6875,1.6882,1.6867,1.6875,2044500000.0
2005-01-26 16:15:00,1.6874,1.6891,1.6872,1.6879,2044500000.0
2005-01-26 16:30:00,1.688,1.6884,1.6869,1.687,2044500000.0
2005-01-26 16:45:00,1.6871,1.6879,1.6862,1.6873,2044500000.0
2005-01-26 17:00:00,1.687,1.6882,1.6862,1.6872,2044500000.0
2005-01-26 17:15:00,1.6875,1.6883,1.6871,1.6883,2044500000.0
2005-01-26 17:30:00,1.6884,1.6884,1.6865,1.6873,2044500000.0
2005-01-26 17:45:00,1.6875,1.6879,1.6867,1.6873,2044500000.0
2005-01-26 18:00:00,1.6872,1.6877,1.6867,1.6871,2044500000.0
2005-01-26 18:15:00,1.687,1.6877,1.6868,1.6874,2044500000.0
2005-01-26 18:30:00,1.6874,1.689,1.6872,1.6888,2044500000.0
2005-01-26 18:45:00,1.6887,1.6897,1.6877,1.6884,2044500000.0
2005-01-26 19:00:00,1.6886,1.6888,1.6871,1.6875,2044500000.0
2005-01-26 19:15:00,1.6877,1.6886,1.6871,1.6881,2044500000.0
2005-01-26 19:30:00,1.6879,1.6885,1.6871,1.688,1908200000.0
2005-01-26 19:45:00,1.6881,1.6882,1.6872,1.6875,2044500000.0
2005-01-26 20:00:00,1.6877,1.6881,1.6872,1.6877,1908200000.0
2005-01-26 20:15:00,1.688,1.6889,1.6877,1.6881,2044500000.0
2005-01-26 20:30:00,1.6883,1.6886,1.6872,1.6885,2044500000.0
2005-01-26 20:45:00,1.6886,1.69,1.6884,1.6895,2044500000.0
2005-01-26 21:00:00,1.6891,1.6899,1.6868,1.6885,2044500000.0
2005-01-26 21:15:00,1.6887,1.6893,1.6869,1.6871,2044500000.0
2005-01-26 21:30:00,1.6872,1.6886,1.6863,1.6883,1908200000.0
2005-01-26 21:45:00,1.6882,1.6882,1.6865,1.6867,2044500000.0
2005-01-26 22:00:00,1.6869,1.6875,1.6862,1.6871,2044500000.0
2005-01-26 22:15:00,1.687,1.6875,1.6865,1.6869,1908200000.0
2005-01-26 22:30:00,1.6871,1.6871,1.6863,1.6868,1635600000.0
2005-01-26 22:45:00,1.6866,1.6867,1.6855,1.6861,2044500000.0
2005-01-26 23:00:00,1.6861,1.6877,1.6859,1.6871,2044500000.0
2005-01-26 23:15:00,1.6872,1.6881,1.687,1.6874,2044500000.0
2005-01-26 23:30:00,1.6872,1.689,1.6868,1.689,1908200000.0
2005-01-26 23:45:00,1.6889,1.6893,1.6882,1.6889,1771900000.0
2005-01-27 00:00:00,1.6891,1.6893,1.6882,1.6893,1771900000.0
2005-01-27 00:15:00,1.6892,1.6892,1.6883,1.6884,1908200000.0
2005-01-27 00:30:00,1.6883,1.6884,1.6877,1.6877,1771900000.0
2005-01-27 00:45:00,1.6879,1.6882,1.6869,1.6874,1908200000.0
2005-01-27 01:00:00,1.6875,1.6877,1.6851,1.6853,2044500000.0
2005-01-27 01:15:00,1.6854,1.6862,1.6848,1.6851,1908200000.0
2005-01-27 01:30:00,1.6853,1.6871,1.6849,1.6865,2044500000.0
2005-01-27 01:45:00,1.6866,1.6874,1.6854,1.6858,2044500000.0
2005-01-27 02:00:00,1.6857,1.6866,1.6851,1.6862,1771900000.0
2005-01-27 02:15:00,1.6865,1.6865,1.6849,1.6854,2044500000.0
2005-01-27 02:30:00,1.6855,1.6865,1.6854,1.6857,2044500000.0
2005-01-27 02:45:00,1.6856,1.6856,1.6816,1.6835,2044500000.0
2005-01-27 03:00:00,1.6836,1.6843,1.6831,1.6832,2044500000.0
2005-01-27 03:15:00,1.6831,1.6844,1.683,1.6836,1908200000.0
2005-01-27 03:30:00,1.6838,1.6847,1.6834,1.6838,2044500000.0
2005-01-27 03:45:00,1.6836,1.6841,1.6829,1.684,1771900000.0
2005-01-27 04:00:00,1.6839,1.6845,1.6838,1.6839,1908200000.0
2005-01-27 04:15:00,1.684,1.684,1.6829,1.6835,2044500000.0
2005-01-27 04:30:00,1.6838,1.6838,1.6828,1.683,1771900000.0
2005-01-27 04:45:00,1.6831,1.6838,1.6829,1.6836,1908200000.0
2005-01-27 05:00:00,1.6838,1.6841,1.683,1.6833,1499300000.0
2005-01-27 05:15:00,1.6831,1.6838,1.6827,1.6833,2044500000.0
2005-01-27 05:30:00,1.6834,1.6836,1.6827,1.683,1908200000.0
2005-01-27 05:45:00,1.6832,1.6838,1.6828,1.6835,2044500000.0
2005-01-27 06:00:00,1.6834,1.6838,1.683,1.6835,2044500000.0
2005-01-27 06:15:00,1.6834,1.6836,1.683,1.6836,1908200000.0
2005-01-27 06:30:00,1.6835,1.6842,1.6832,1.6838,2044500000.0
2005-01-27 06:45:00,1.6836,1.6845,1.6832,1.684,2044500000.0
2005-01-27 07:00:00,1.6841,1.6844,1.6834,1.6842,2044500000.0
2005-01-27 07:15:00,1.6841,1.6849,1.6836,1.6844,2044500000.0
2005-01-27 07:30:00,1.6846,1.6869,1.6842,1.6862,2044500000.0
2005-01-27 07:45:00,1.6859,1.6867,1.6854,1.6859,2044500000.0
2005-01-27 08:00:00,1.6856,1.6864,1.6838,1.6849,2044500000.0
2005-01-27 08:15:00,1.6848,1.6857,1.6839,1.6855,2044500000.0
2005-01-27 08:30:00,1.6856,1.6863,1.6848,1.6859,2044500000.0
2005-01-27 08:45:00,1.686,1.6874,1.6853,1.6864,2044500000.0
2005-01-27 09:00:00,1.6863,1.6866,1.6853,1.6858,2044500000.0
2005-01-27 09:15:00,1.6855,1.6856,1.6843,1.6849,2044500000.0
2005-01-27 09:30:00,1.6848,1.6858,1.6844,1.6848,2044500000.0
2005-01-27 09:45:00,1.6846,1.6854,1.6841,1.685,2044500000.0
2005-01-27 10:00:00,1.6848,1.6864,1.6845,1.6852,2044500000.0
2005-01-27 10:15:00,1.6853,1.6869,1.6849,1.6865,2044500000.0
2005-01-27 10:30:00,1.6864,1.6876,1.686,1.687,2044500000.0
2005-01-27 10:45:00,1.6871,1.6879,1.6858,1.6862,2044500000.0
2005-01-27 11:00:00,1.6863,1.6869,1.6842,1.6844,2044500000.0
2005-01-27 11:15:00,1.6845,1.685,1.6831,1.6841,2044500000.0
2005-01-27 11:30:00,1.6839,1.6858,1.6833,1.6849,2044500000.0
2005-01-27 11:45:00,1.685,1.6858,1.6836,1.685,2044500000.0
2005-01-27 12:00:00,1.6851,1.6872,1.6841,1.6857,2044500000.0
2005-01-27 12:15:00,1.6855,1.6864,1.6824,1.6834,2044500000.0
2005-01-27 12:30:00,1.6833,1.6843,1.6831,1.6836,2044500000.0
2005-01-27 12:45:00,1.6837,1.6866,1.6837,1.6852,2044500000.0
2005-01-27 13:00:00,1.6853,1.686,1.6842,1.6844,2044500000.0
2005-01-27 13:15:00,1.6843,1.6845,1.6836,1.684,2044500000.0
2005-01-27 13:30:00,1.6839,1.685,1.6836,1.6848,2044500000.0
2005-01-27 13:45:00,1.6849,1.685,1.6841,1.6842,2044500000.0
2005-01-27 14:00:00,1.6843,1.685,1.6836,1.6841,2044500000.0
2005-01-27 14:15:00,1.684,1.6854,1.6829,1.6839,2044500000.0
2005-01-27 14:30:00,1.684,1.6859,1.6834,1.6839,2044500000.0
2005-01-27 14:45:00,1.6842,1.6846,1.6818,1.6823,2044500000.0
2005-01-27 15:00:00,1.6824,1.6829,1.6808,1.682,2044500000.0
2005-01-27 15:15:00,1.6822,1.6832,1.6815,1.6827,2044500000.0
2005-01-27 15:30:00,1.6825,1.6832,1.6815,1.6821,2044500000.0
2005-01-27 15:45:00,1.682,1.6829,1.6813,1.6827,2044500000.0
2005-01-27 16:00:00,1.6828,1.6831,1.6795,1.6796,2044500000.0
2005-01-27 16:15:00,1.6799,1.6813,1.6797,1.6799,2044500000.0
2005-01-27 16:30:00,1.6801,1.6806,1.6768,1.6793,2044500000.0
2005-01-27 16:45:00,1.6796,1.6808,1.6782,1.6804,2044500000.0
2005-01-27 17:00:00,1.6805,1.6816,1.6795,1.6801,2044500000.0
2005-01-27 17:15:00,1.68,1.6807,1.6788,1.6807,2044500000.0
2005-01-27 17:30:00,1.6806,1.6806,1.6788,1.6792,2044500000.0
2005-01-27 17:45:00,1.679,1.6799,1.6787,1.6795,2044500000.0
2005-01-27 18:00:00,1.6797,1.6804,1.6793,1.6799,2044500000.0
2005-01-27 18:15:00,1.6798,1.6812,1.6798,1.6806,2044500000.0
2005-01-27 18:30:00,1.6805,1.681,1.6799,1.6804,2044500000.0
2005-01-27 18:45:00,1.6802,1.6805,1.6794,1.6795,2044500000.0
2005-01-27 19:00:00,1.6794,1.6804,1.6792,1.68,1908200000.0
2005-01-27 19:15:00,1.6802,1.6804,1.6785,1.6793,2044500000.0
2005-01-27 19:30:00,1.6798,1.6804,1.679,1.6793,2044500000.0
2005-01-27 19:45:00,1.6795,1.6802,1.679,1.6798,2044500000.0
2005-01-27 20:00:00,1.6799,1.6804,1.6791,1.6792,1908200000.0
2005-01-27 20:15:00,1.6793,1.6795,1.6784,1.679,2044500000.0
2005-01-27 20:30:00,1.6789,1.68,1.6788,1.6798,2044500000.0
2005-01-27 20:45:00,1.6799,1.68,1.6782,1.6786,2044500000.0
2005-01-27 21:00:00,1.6785,1.6789,1.6781,1.6786,2044500000.0
2005-01-27 21:15:00,1.6785,1.6789,1.6782,1.6784,2044500000.0
2005-01-27 21:30:00,1.6782,1.6793,1.6775,1.6788,1908200000.0
2005-01-27 21:45:00,1.6792,1.6792,1.6773,1.6779,2044500000.0
2005-01-27 22:00:00,1.6778,1.678,1.6774,1.6774,1908200000.0
2005-01-27 22:15:00,1.6775,1.6776,1.6766,1.6773,1499300000.0
2005-01-27 22:30:00,1.6774,1.6779,1.6773,1.6775,1771900000.0
2005-01-27 22:45:00,1.6776,1.6786,1.6765,1.6775,2044500000.0
2005-01-27 23:00:00,1.6775,1.6778,1.6732,1.6732,1908200000.0
2005-01-27 23:15:00,1.6734,1.6767,1.6731,1.6747,2044500000.0
2005-01-27 23:30:00,1.6749,1.6752,1.6732,1.6744,2044500000.0
2005-01-27 23:45:00,1.6746,1.6763,1.6737,1.6763,2044500000.0
2005-01-28 00:00:00,1.6762,1.6767,1.6752,1.6758,2044500000.0
2005-01-28 00:15:00,1.6757,1.6763,1.675,1.6756,2044500000.0
2005-01-28 00:30:00,1.6757,1.677,1.6756,1.677,2044500000.0
2005-01-28 00:45:00,1.6768,1.6769,1.6763,1.6766,2044500000.0
2005-01-28 01:00:00,1.6767,1.6767,1.6743,1.6745,2044500000.0
2005-01-28 01:15:00,1.6746,1.6752,1.6734,1.6741,2044500000.0
2005-01-28 01:30:00,1.6742,1.675,1.6742,1.6747,1771900000.0
2005-01-28 01:45:00,1.6749,1.6764,1.6745,1.6754,2044500000.0
2005-01-28 02:00:00,1.6751,1.6757,1.6749,1.6755,1635600000.0
2005-01-28 02:15:00,1.6756,1.6766,1.6755,1.6763,1908200000.0
2005-01-28 02:30:00,1.6762,1.6767,1.676,1.6766,1908200000.0
2005-01-28 02:45:00,1.6764,1.6772,1.6756,1.6767,1908200000.0
2005-01-28 03:00:00,1.6768,1.6774,1.676,1.6761,2044500000.0
2005-01-28 03:15:00,1.676,1.6767,1.6758,1.6761,1908200000.0
2005-01-28 03:30:00,1.6762,1.677,1.676,1.677,2044500000.0
2005-01-28 03:45:00,1.6769,1.6789,1.6766,1.6788,1908200000.0
2005-01-28 04:00:00,1.6787,1.679,1.6778,1.6779,1635600000.0
2005-01-28 04:15:00,1.678,1.6789,1.6779,1.6786,1771900000.0
2005-01-28 04:30:00,1.6785,1.6806,1.6785,1.6797,1908200000.0
2005-01-28 04:45:00,1.6795,1.6807,1.6795,1.6799,2044500000.0
2005-01-28 05:00:00,1.6798,1.6803,1.6788,1.6795,2044500000.0
2005-01-28 05:15:00,1.6797,1.6799,1.679,1.6794,1908200000.0
2005-01-28 05:30:00,1.6793,1.6799,1.6791,1.6793,1771900000.0
2005-01-28 05:45:00,1.6792,1.6797,1.6791,1.6795,2044500000.0
2005-01-28 06:00:00,1.6797,1.6802,1.6794,1.68,1635600000.0
2005-01-28 06:15:00,1.6799,1.68,1.6793,1.6793,1908200000.0
2005-01-28 06:30:00,1.6794,1.6807,1.6793,1.68,2044500000.0
2005-01-28 06:45:00,1.6802,1.6808,1.68,1.6805,2044500000.0
2005-01-28 07:00:00,1.6806,1.6816,1.6803,1.681,1908200000.0
2005-01-28 07:15:00,1.6813,1.6816,1.6805,1.6808,1908200000.0
2005-01-28 07:30:00,1.6807,1.6822,1.6805,1.6818,2044500000.0
2005-01-28 07:45:00,1.6819,1.6831,1.6813,1.6823,2044500000.0
2005-01-28 08:00:00,1.6822,1.6824,1.6804,1.6811,2044500000.0
2005-01-28 08:15:00,1.681,1.6815,1.68,1.6806,2044500000.0
2005-01-28 08:30:00,1.6807,1.6813,1.6791,1.6798,2044500000.0
2005-01-28 08:45:00,1.6797,1.6818,1.6796,1.6814,2044500000.0
2005-01-28 09:00:00,1.6816,1.6819,1.68,1.6806,2044500000.0
2005-01-28 09:15:00,1.6807,1.6812,1.6803,1.6808,2044500000.0
2005-01-28 09:30:00,1.6807,1.6817,1.6796,1.6811,2044500000.0
2005-01-28 09:45:00,1.6812,1.6822,1.6807,1.6816,2044500000.0
2005-01-28 10:00:00,1.6815,1.682,1.6808,1.6817,2044500000.0
2005-01-28 10:15:00,1.6818,1.6821,1.681,1.682,1908200000.0
2005-01-28 10:30:00,1.6818,1.6839,1.6818,1.6832,2044500000.0
2005-01-28 10:45:00,1.6833,1.6834,1.6826,1.6829,2044500000.0
2005-01-28 11:00:00,1.6828,1.6837,1.6827,1.6833,2044500000.0
2005-01-28 11:15:00,1.6832,1.6836,1.6825,1.6828,2044500000.0
2005-01-28 11:30:00,1.6827,1.6834,1.6815,1.6831,2044500000.0
2005-01-28 11:45:00,1.683,1.6834,1.6819,1.6819,2044500000.0
2005-01-28 12:00:00,1.682,1.6827,1.6807,1.6823,2044500000.0
2005-01-28 12:15:00,1.6822,1.6846,1.682,1.6836,2044500000.0
2005-01-28 12:30:00,1.6834,1.684,1.6827,1.6831,2044500000.0
2005-01-28 12:45:00,1.683,1.6839,1.6829,1.6836,2044500000.0
2005-01-28 13:00:00,1.6835,1.684,1.6822,1.6826,1908200000.0
2005-01-28 13:15:00,1.6825,1.6842,1.6825,1.6838,2044500000.0
2005-01-28 13:30:00,1.6837,1.6848,1.6831,1.6834,1908200000.0
2005-01-28 13:45:00,1.6835,1.6842,1.6832,1.6832,2044500000.0
2005-01-28 14:00:00,1.6835,1.6855,1.6831,1.6842,2044500000.0
2005-01-28 14:15:00,1.6839,1.6852,1.6835,1.6842,2044500000.0
2005-01-28 14:30:00,1.6845,1.6868,1.6818,1.6839,2044500000.0
2005-01-28 14:45:00,1.6838,1.6847,1.683,1.6834,2044500000.0
2005-01-28 15:00:00,1.6835,1.6847,1.6819,1.682,2044500000.0
2005-01-28 15:15:00,1.6821,1.6828,1.681,1.6818,2044500000.0
2005-01-28 15:30:00,1.6819,1.6831,1.6814,1.6824,2044500000.0
2005-01-28 15:45:00,1.6823,1.6832,1.6818,1.6824,2044500000.0
2005-01-28 16:00:00,1.6826,1.6859,1.6817,1.6854,2044500000.0
2005-01-28 16:15:00,1.6853,1.6867,1.6803,1.6819,2044500000.0
2005-01-28 16:30:00,1.6818,1.6834,1.6804,1.682,2044500000.0
2005-01-28 16:45:00,1.6822,1.6823,1.679,1.6791,2044500000.0
2005-01-28 17:00:00,1.6797,1.6806,1.6787,1.6795,2044500000.0
2005-01-28 17:15:00,1.6793,1.6803,1.6789,1.6799,2044500000.0
2005-01-28 17:30:00,1.68,1.6816,1.6792,1.6805,2044500000.0
2005-01-28 17:45:00,1.6803,1.6821,1.6803,1.6817,2044500000.0
2005-01-28 18:00:00,1.6813,1.6832,1.6807,1.6829,2044500000.0
2005-01-28 18:15:00,1.6828,1.6838,1.6824,1.6832,2044500000.0
2005-01-28 18:30:00,1.683,1.6839,1.6825,1.6836,1908200000.0
2005-01-28 18:45:00,1.6838,1.685,1.6834,1.6844,1908200000.0
2005-01-28 19:00:00,1.6843,1.6844,1.6836,1.6839,1908200000.0
2005-01-28 19:15:00,1.6838,1.6851,1.6838,1.684,1771900000.0
2005-01-28 19:30:00,1.6841,1.6846,1.6829,1.6833,2044500000.0
2005-01-28 19:45:00,1.6836,1.6848,1.6835,1.6842,2044500000.0
2005-01-28 20:00:00,1.6844,1.685,1.6833,1.6844,2044500000.0
2005-01-28 20:15:00,1.6845,1.6851,1.6839,1.6848,1771900000.0
2005-01-28 20:30:00,1.6849,1.6863,1.6849,1.6855,2044500000.0
2005-01-28 20:45:00,1.6854,1.686,1.6841,1.6841,1908200000.0
2005-01-28 21:00:00,1.6839,1.6845,1.6832,1.6841,1908200000.0
2005-01-28 21:15:00,1.684,1.6843,1.6828,1.6841,2044500000.0
2005-01-28 21:30:00,1.684,1.6845,1.6835,1.6839,1908200000.0
2005-01-28 21:45:00,1.684,1.6842,1.6825,1.6835,1908200000.0
2005-01-28 22:00:00,1.6831,1.684,1.6828,1.683,1908200000.0
2005-01-28 22:15:00,1.683,1.683,1.6826,1.6828,817800000.0
2005-01-28 22:30:00,1.6828,1.6828,1.6822,1.6822,1908200000.0
2005-01-28 22:45:00,1.6822,1.6826,1.6816,1.6817,1771900000.0
2005-01-31 00:00:00,1.6809,1.6815,1.6807,1.6809,1908200000.0
2005-01-31 00:15:00,1.681,1.6815,1.6807,1.6808,1771900000.0
2005-01-31 00:30:00,1.681,1.6819,1.6807,1.6813,1908200000.0
2005-01-31 00:45:00,1.6814,1.682,1.6812,1.6817,1908200000.0
2005-01-31 01:00:00,1.6818,1.6831,1.6816,1.682,2044500000.0
2005-01-31 01:15:00,1.6822,1.6828,1.6812,1.6823,2044500000.0
2005-01-31 01:30:00,1.6822,1.6829,1.6821,1.6825,2044500000.0
2005-01-31 01:45:00,1.6827,1.6838,1.6824,1.6835,2044500000.0
2005-01-31 02:00:00,1.6833,1.6835,1.6825,1.6829,2044500000.0
2005-01-31 02:15:00,1.6828,1.683,1.682,1.6825,1771900000.0
2005-01-31 02:30:00,1.6824,1.6832,1.6822,1.6827,2044500000.0
2005-01-31 02:45:00,1.6825,1.6828,1.6818,1.6824,2044500000.0
2005-01-31 03:00:00,1.6823,1.6827,1.6818,1.6825,2044500000.0
2005-01-31 03:15:00,1.6823,1.6828,1.6819,1.6825,2044500000.0
2005-01-31 03:30:00,1.6824,1.6829,1.6821,1.6824,2044500000.0
2005-01-31 03:45:00,1.6822,1.6828,1.682,1.6824,2044500000.0
2005-01-31 04:00:00,1.6831,1.6835,1.6824,1.6829,1908200000.0
2005-01-31 04:15:00,1.683,1.6837,1.6827,1.6827,2044500000.0
2005-01-31 04:30:00,1.6828,1.6836,1.6822,1.6827,1635600000.0
2005-01-31 04:45:00,1.6829,1.6831,1.6822,1.6824,2044500000.0
2005-01-31 05:00:00,1.6825,1.6836,1.6821,1.6824,2044500000.0
2005-01-31 05:15:00,1.6823,1.6828,1.6818,1.6821,2044500000.0
2005-01-31 05:30:00,1.6823,1.6824,1.6806,1.6814,2044500000.0
2005-01-31 05:45:00,1.6815,1.6819,1.6809,1.6814,1771900000.0
2005-01-31 06:00:00,1.6815,1.6819,1.6812,1.6818,2044500000.0
2005-01-31 06:15:00,1.6819,1.682,1.6814,1.6817,1908200000.0
2005-01-31 06:30:00,1.6815,1.6821,1.6814,1.6821,2044500000.0
2005-01-31 06:45:00,1.6821,1.6828,1.6819,1.6822,1908200000.0
2005-01-31 07:00:00,1.6823,1.6823,1.6813,1.6816,2044500000.0
2005-01-31 07:15:00,1.6817,1.6826,1.6812,1.6823,2044500000.0
2005-01-31 07:30:00,1.6822,1.6824,1.681,1.6812,2044500000.0
2005-01-31 07:45:00,1.681,1.6817,1.68,1.68,1908200000.0
2005-01-31 08:00:00,1.6802,1.6809,1.6798,1.6803,2044500000.0
2005-01-31 08:15:00,1.6804,1.6816,1.68,1.6807,2044500000.0
2005-01-31 08:30:00,1.6805,1.6812,1.6792,1.6797,2044500000.0
2005-01-31 08:45:00,1.6799,1.6811,1.6795,1.6808,2044500000.0
2005-01-31 09:00:00,1.6809,1.6814,1.68,1.6813,2044500000.0
2005-01-31 09:15:00,1.6812,1.6815,1.68,1.6811,2044500000.0
2005-01-31 09:30:00,1.681,1.681,1.6789,1.6799,2044500000.0
2005-01-31 09:45:00,1.6798,1.681,1.6797,1.6805,2044500000.0
2005-01-31 10:00:00,1.6804,1.681,1.6797,1.6806,2044500000.0
2005-01-31 10:15:00,1.6807,1.6811,1.6795,1.6801,2044500000.0
2005-01-31 10:30:00,1.6803,1.6808,1.6791,1.6804,2044500000.0
2005-01-31 10:45:00,1.6806,1.6809,1.6786,1.6798,2044500000.0
2005-01-31 11:00:00,1.68,1.6821,1.6799,1.6811,2044500000.0
2005-01-31 11:15:00,1.6812,1.6817,1.6792,1.6808,2044500000.0
2005-01-31 11:30:00,1.6807,1.6811,1.6796,1.6801,2044500000.0
2005-01-31 11:45:00,1.6802,1.6814,1.6802,1.6811,2044500000.0
2005-01-31 12:00:00,1.6813,1.682,1.6805,1.6812,2044500000.0
2005-01-31 12:15:00,1.6813,1.6815,1.6804,1.6805,2044500000.0
2005-01-31 12:30:00,1.6807,1.6838,1.6802,1.681,2044500000.0
2005-01-31 12:45:00,1.6811,1.6821,1.6803,1.682,2044500000.0
2005-01-31 13:00:00,1.6818,1.6824,1.6812,1.682,2044500000.0
2005-01-31 13:15:00,1.6821,1.6827,1.6815,1.6822,2044500000.0
2005-01-31 13:30:00,1.6821,1.6832,1.6815,1.6827,2044500000.0
2005-01-31 13:45:00,1.6828,1.6829,1.6814,1.682,2044500000.0
2005-01-31 14:00:00,1.6819,1.6826,1.6813,1.6816,2044500000.0
2005-01-31 14:15:00,1.6815,1.6817,1.6794,1.6802,2044500000.0
2005-01-31 14:30:00,1.6801,1.6806,1.679,1.6796,2044500000.0
2005-01-31 14:45:00,1.6797,1.6797,1.6785,1.679,2044500000.0
2005-01-31 15:00:00,1.6792,1.6798,1.6785,1.6791,2044500000.0
2005-01-31 15:15:00,1.679,1.6799,1.6779,1.6781,2044500000.0
2005-01-31 15:30:00,1.678,1.6799,1.6771,1.6798,2044500000.0
2005-01-31 15:45:00,1.6797,1.6803,1.6771,1.6777,2044500000.0
2005-01-31 16:00:00,1.678,1.68,1.6777,1.6799,2044500000.0
2005-01-31 16:15:00,1.6798,1.6816,1.6794,1.6807,2044500000.0
2005-01-31 16:30:00,1.6806,1.6812,1.6793,1.6807,2044500000.0
2005-01-31 16:45:00,1.6809,1.6821,1.6792,1.6815,2044500000.0
2005-01-31 17:00:00,1.6817,1.6824,1.6805,1.6815,2044500000.0
2005-01-31 17:15:00,1.6817,1.682,1.6801,1.6809,2044500000.0
2005-01-31 17:30:00,1.681,1.6818,1.6801,1.6815,2044500000.0
2005-01-31 17:45:00,1.6814,1.6822,1.6801,1.6813,2044500000.0
2005-01-31 18:00:00,1.6812,1.6824,1.6809,1.6815,2044500000.0
2005-01-31 18:15:00,1.6814,1.6825,1.68,1.6806,2044500000.0
2005-01-31 18:30:00,1.6807,1.6825,1.6799,1.682,2044500000.0
2005-01-31 18:45:00,1.6823,1.6828,1.6809,1.6823,2044500000.0
2005-01-31 19:00:00,1.682,1.6832,1.682,1.6832,1771900000.0
2005-01-31 19:15:00,1.6824,1.6828,1.6821,1.6825,2044500000.0
2005-01-31 19:30:00,1.6833,1.6833,1.6819,1.6827,1635600000.0
2005-01-31 19:45:00,1.6828,1.6836,1.6825,1.6835,2044500000.0
2005-01-31 20:00:00,1.6836,1.6836,1.6829,1.6833,1771900000.0
2005-01-31 20:15:00,1.6832,1.6844,1.683,1.6836,2044500000.0
2005-01-31 20:30:00,1.6838,1.6839,1.6821,1.6824,2044500000.0
2005-01-31 20:45:00,1.6824,1.6836,1.6792,1.6793,2044500000.0
2005-01-31 21:00:00,1.6799,1.6813,1.6787,1.6808,2044500000.0
2005-01-31 21:15:00,1.6812,1.6817,1.68,1.6812,2044500000.0
2005-01-31 21:30:00,1.681,1.6817,1.6809,1.6809,1908200000.0
2005-01-31 21:45:00,1.6808,1.6816,1.6806,1.681,1908200000.0
2005-01-31 22:00:00,1.6813,1.6813,1.6795,1.6804,2044500000.0
2005-01-31 22:15:00,1.6802,1.6815,1.68,1.6812,1771900000.0
2005-01-31 22:30:00,1.6809,1.6815,1.6794,1.68,2044500000.0
2005-01-31 22:45:00,1.6802,1.6809,1.6797,1.6802,2044500000.0
2005-01-31 23:00:00,1.6802,1.6807,1.6792,1.6803,2044500000.0
2005-01-31 23:15:00,1.6802,1.6813,1.6798,1.6806,1908200000.0
2005-01-31 23:30:00,1.6807,1.6812,1.68,1.6809,1908200000.0
2005-01-31 23:45:00,1.6808,1.6817,1.6805,1.6815,1771900000.0
2005-02-01 00:00:00,1.6814,1.6819,1.6809,1.6817,1635600000.0
2005-02-01 00:15:00,1.682,1.6821,1.6812,1.6814,2044500000.0
2005-02-01 00:30:00,1.6813,1.683,1.6812,1.683,2044500000.0
2005-02-01 00:45:00,1.6829,1.684,1.6827,1.6838,2044500000.0
2005-02-01 01:00:00,1.6836,1.6843,1.6833,1.6843,1771900000.0
2005-02-01 01:15:00,1.6844,1.6848,1.6838,1.684,2044500000.0
2005-02-01 01:30:00,1.6844,1.686,1.684,1.6859,1771900000.0
2005-02-01 01:45:00,1.686,1.6868,1.6855,1.6859,2044500000.0
2005-02-01 02:00:00,1.6859,1.6865,1.6848,1.6861,1908200000.0
2005-02-01 02:15:00,1.686,1.6875,1.6855,1.6867,2044500000.0
2005-02-01 02:30:00,1.6868,1.6874,1.6859,1.6861,1908200000.0
2005-02-01 02:45:00,1.6862,1.6863,1.6846,1.6847,1908200000.0
2005-02-01 03:00:00,1.6848,1.6849,1.6827,1.6839,2044500000.0
2005-02-01 03:15:00,1.6838,1.6838,1.6825,1.683,2044500000.0
2005-02-01 03:30:00,1.6829,1.6839,1.6828,1.6839,1635600000.0
2005-02-01 03:45:00,1.6835,1.6843,1.6832,1.6841,2044500000.0
2005-02-01 04:00:00,1.6842,1.6853,1.6841,1.6846,1499300000.0
2005-02-01 04:15:00,1.6847,1.6853,1.6843,1.685,1499300000.0
2005-02-01 04:30:00,1.6853,1.686,1.6853,1.6858,1635600000.0
2005-02-01 04:45:00,1.686,1.686,1.6853,1.6857,1908200000.0
2005-02-01 05:00:00,1.6856,1.686,1.6854,1.6858,1771900000.0
2005-02-01 05:15:00,1.6857,1.6861,1.6855,1.6856,1908200000.0
2005-02-01 05:30:00,1.6857,1.6863,1.6853,1.6861,1771900000.0
2005-02-01 05:45:00,1.686,1.6867,1.6858,1.6862,2044500000.0
2005-02-01 06:00:00,1.6861,1.6871,1.6859,1.687,2044500000.0
2005-02-01 06:15:00,1.6869,1.6874,1.6867,1.6874,1908200000.0
2005-02-01 06:30:00,1.6871,1.6877,1.687,1.6877,1499300000.0
2005-02-01 06:45:00,1.6879,1.6892,1.6874,1.6875,2044500000.0
2005-02-01 07:00:00,1.6877,1.688,1.6868,1.6868,2044500000.0
2005-02-01 07:15:00,1.687,1.6879,1.6864,1.6877,2044500000.0
2005-02-01 07:30:00,1.6875,1.6877,1.6867,1.6868,1771900000.0
2005-02-01 07:45:00,1.6867,1.6875,1.6864,1.6868,2044500000.0
2005-02-01 08:00:00,1.687,1.6883,1.6868,1.687,2044500000.0
2005-02-01 08:15:00,1.6869,1.6883,1.6853,1.6879,2044500000.0
2005-02-01 08:30:00,1.688,1.6894,1.687,1.6891,2044500000.0
2005-02-01 08:45:00,1.689,1.69,1.6884,1.6885,1908200000.0
2005-02-01 09:00:00,1.6884,1.6891,1.688,1.6888,2044500000.0
2005-02-01 09:15:00,1.6887,1.6897,1.6881,1.6882,2044500000.0
2005-02-01 09:30:00,1.6881,1.6886,1.6869,1.6871,2044500000.0
2005-02-01 09:45:00,1.6873,1.6876,1.6859,1.6873,2044500000.0
2005-02-01 10:00:00,1.6871,1.6886,1.6863,1.6882,2044500000.0
2005-02-01 10:15:00,1.6881,1.6886,1.6872,1.6876,2044500000.0
2005-02-01 10:30:00,1.6878,1.6889,1.6872,1.6884,2044500000.0
2005-02-01 10:45:00,1.6885,1.6885,1.6876,1.6878,2044500000.0
2005-02-01 11:00:00,1.6877,1.6881,1.6872,1.6878,1908200000.0
2005-02-01 11:15:00,1.6876,1.6897,1.6874,1.6889,2044500000.0
2005-02-01 11:30:00,1.689,1.6903,1.6887,1.6889,2044500000.0
2005-02-01 11:45:00,1.689,1.6915,1.6887,1.6906,2044500000.0
2005-02-01 12:00:00,1.6907,1.6907,1.6888,1.6892,2044500000.0
2005-02-01 12:15:00,1.6893,1.6904,1.6892,1.6902,1908200000.0
2005-02-01 12:30:00,1.6904,1.6906,1.6891,1.6895,2044500000.0
2005-02-01 12:45:00,1.6896,1.6902,1.6894,1.6899,2044500000.0
2005-02-01 13:00:00,1.6902,1.6927,1.6899,1.691,2044500000.0
2005-02-01 13:15:00,1.691,1.6913,1.69,1.6902,2044500000.0
2005-02-01 13:30:00,1.6901,1.6911,1.6897,1.6899,2044500000.0
2005-02-01 13:45:00,1.69,1.6909,1.6886,1.6892,2044500000.0
2005-02-01 14:00:00,1.6893,1.6895,1.6884,1.6887,2044500000.0
2005-02-01 14:15:00,1.6886,1.6888,1.6872,1.688,2044500000.0
2005-02-01 14:30:00,1.6879,1.688,1.6859,1.687,2044500000.0
2005-02-01 14:45:00,1.6869,1.6876,1.6865,1.6872,2044500000.0
2005-02-01 15:00:00,1.6871,1.688,1.6859,1.6869,2044500000.0
2005-02-01 15:15:00,1.6868,1.6876,1.6856,1.6867,2044500000.0
2005-02-01 15:30:00,1.6866,1.6875,1.6862,1.6872,2044500000.0
2005-02-01 15:45:00,1.6869,1.6882,1.6866,1.6876,2044500000.0
2005-02-01 16:00:00,1.6873,1.6881,1.6859,1.6864,2044500000.0
2005-02-01 16:15:00,1.6865,1.6865,1.6849,1.686,2044500000.0
2005-02-01 16:30:00,1.6862,1.6872,1.685,1.6855,2044500000.0
2005-02-01 16:45:00,1.6856,1.6872,1.684,1.6842,2044500000.0
2005-02-01 17:00:00,1.6841,1.6851,1.6832,1.6842,2044500000.0
2005-02-01 17:15:00,1.6843,1.6852,1.6838,1.6851,2044500000.0
2005-02-01 17:30:00,1.685,1.6862,1.6842,1.6847,2044500000.0
2005-02-01 17:45:00,1.6846,1.6858,1.6844,1.6858,2044500000.0
2005-02-01 18:00:00,1.6856,1.6862,1.6851,1.6855,2044500000.0
2005-02-01 18:15:00,1.6856,1.6856,1.6819,1.6829,2044500000.0
2005-02-01 18:30:00,1.6828,1.6836,1.6815,1.6833,2044500000.0
2005-02-01 18:45:00,1.6832,1.684,1.6822,1.6834,2044500000.0
2005-02-01 19:00:00,1.6836,1.6845,1.683,1.6841,2044500000.0
2005-02-01 19:15:00,1.684,1.6845,1.6836,1.6839,2044500000.0
2005-02-01 19:30:00,1.684,1.6843,1.6827,1.6833,2044500000.0
2005-02-01 19:45:00,1.6832,1.6835,1.6828,1.6832,1908200000.0
2005-02-01 20:00:00,1.6828,1.6835,1.6825,1.6831,2044500000.0
2005-02-01 20:15:00,1.683,1.6833,1.6825,1.6831,1771900000.0
2005-02-01 20:30:00,1.6832,1.6833,1.6825,1.6831,1908200000.0
2005-02-01 20:45:00,1.683,1.684,1.6825,1.6834,2044500000.0
2005-02-01 21:00:00,1.6832,1.6836,1.6823,1.683,1908200000.0
2005-02-01 21:15:00,1.6831,1.6835,1.6823,1.6824,1635600000.0
2005-02-01 21:30:00,1.6823,1.6828,1.6818,1.6825,1499300000.0
2005-02-01 21:45:00,1.6824,1.6832,1.6821,1.6829,2044500000.0
2005-02-01 22:00:00,1.6828,1.6835,1.6823,1.6829,2044500000.0
2005-02-01 22:15:00,1.6828,1.6834,1.6827,1.6833,1908200000.0
2005-02-01 22:30:00,1.6832,1.6842,1.6828,1.6842,1635600000.0
2005-02-01 22:45:00,1.6841,1.6853,1.6841,1.6848,2044500000.0
2005-02-01 23:00:00,1.6848,1.6855,1.684,1.6851,2044500000.0
2005-02-01 23:15:00,1.6853,1.687,1.6842,1.686,2044500000.0
2005-02-01 23:30:00,1.6868,1.6882,1.6841,1.685,2044500000.0
2005-02-01 23:45:00,1.6848,1.6857,1.684,1.6851,1908200000.0
2005-02-02 00:00:00,1.6855,1.6856,1.6844,1.6849,1771900000.0
2005-02-02 00:15:00,1.685,1.6854,1.6827,1.683,2044500000.0
2005-02-02 00:30:00,1.6831,1.6832,1.6819,1.6829,2044500000.0
2005-02-02 00:45:00,1.683,1.6841,1.6823,1.683,2044500000.0
2005-02-02 01:00:00,1.6833,1.6849,1.6832,1.6845,2044500000.0
2005-02-02 01:15:00,1.6847,1.6853,1.6843,1.6847,2044500000.0
2005-02-02 01:30:00,1.6849,1.6854,1.6845,1.6851,2044500000.0
2005-02-02 01:45:00,1.685,1.6861,1.6845,1.6861,2044500000.0
2005-02-02 02:00:00,1.6861,1.6862,1.685,1.6851,1771900000.0
2005-02-02 02:15:00,1.6855,1.6862,1.6851,1.6854,2044500000.0
2005-02-02 02:30:00,1.6855,1.687,1.6851,1.6867,2044500000.0
2005-02-02 02:45:00,1.6866,1.6869,1.6863,1.6866,1908200000.0
2005-02-02 03:00:00,1.6865,1.6875,1.6862,1.6874,2044500000.0
2005-02-02 03:15:00,1.6872,1.6883,1.6865,1.6869,2044500000.0
2005-02-02 03:30:00,1.6868,1.6877,1.6866,1.6875,1771900000.0
2005-02-02 03:45:00,1.6877,1.6884,1.6874,1.6875,2044500000.0
2005-02-02 04:00:00,1.6877,1.6888,1.6875,1.6884,2044500000.0
2005-02-02 04:15:00,1.6885,1.6889,1.6875,1.6888,2044500000.0
2005-02-02 04:30:00,1.6886,1.6888,1.6868,1.6872,1771900000.0
2005-02-02 04:45:00,1.6871,1.6881,1.687,1.6877,2044500000.0
2005-02-02 05:00:00,1.6875,1.6883,1.6875,1.6882,1635600000.0
2005-02-02 05:15:00,1.6883,1.689,1.6875,1.689,1771900000.0
2005-02-02 05:30:00,1.6889,1.689,1.688,1.6884,2044500000.0
2005-02-02 05:45:00,1.6883,1.6885,1.688,1.6881,1635600000.0
2005-02-02 06:00:00,1.6884,1.6888,1.6882,1.6887,1363000000.0
2005-02-02 06:15:00,1.6885,1.6894,1.6883,1.6888,1771900000.0
2005-02-02 06:30:00,1.6887,1.6887,1.6867,1.6871,2044500000.0
2005-02-02 06:45:00,1.687,1.6877,1.6864,1.6875,2044500000.0
2005-02-02 07:00:00,1.6877,1.6881,1.6874,1.6877,2044500000.0
2005-02-02 07:15:00,1.6875,1.6881,1.6874,1.6877,2044500000.0
2005-02-02 07:30:00,1.6875,1.6882,1.6867,1.6874,1908200000.0
2005-02-02 07:45:00,1.6871,1.6879,1.6868,1.6875,1908200000.0
2005-02-02 08:00:00,1.6874,1.6874,1.6856,1.6865,2044500000.0
2005-02-02 08:15:00,1.6866,1.6881,1.6861,1.6881,2044500000.0
2005-02-02 08:30:00,1.688,1.6886,1.6854,1.6857,2044500000.0
2005-02-02 08:45:00,1.6858,1.687,1.6848,1.6849,2044500000.0
2005-02-02 09:00:00,1.685,1.6861,1.6833,1.6844,2044500000.0
2005-02-02 09:15:00,1.6843,1.6852,1.6838,1.6848,2044500000.0
2005-02-02 09:30:00,1.6849,1.6873,1.6849,1.6866,2044500000.0
2005-02-02 09:45:00,1.6867,1.6883,1.6862,1.6878,2044500000.0
2005-02-02 10:00:00,1.6879,1.6881,1.6866,1.6871,2044500000.0
2005-02-02 10:15:00,1.6872,1.6879,1.6866,1.6874,2044500000.0
2005-02-02 10:30:00,1.6873,1.6877,1.6858,1.6859,2044500000.0
2005-02-02 10:45:00,1.6861,1.6868,1.6855,1.6868,2044500000.0
2005-02-02 11:00:00,1.6869,1.6884,1.6866,1.6878,1908200000.0
2005-02-02 11:15:00,1.6877,1.688,1.687,1.6879,2044500000.0
2005-02-02 11:30:00,1.688,1.6884,1.6875,1.6881,1908200000.0
2005-02-02 11:45:00,1.6882,1.6883,1.6865,1.6874,2044500000.0
2005-02-02 12:00:00,1.6872,1.6882,1.6869,1.6876,2044500000.0
2005-02-02 12:15:00,1.6878,1.6878,1.6871,1.6872,2044500000.0
2005-02-02 12:30:00,1.6873,1.6882,1.6873,1.688,1908200000.0
2005-02-02 12:45:00,1.6879,1.6883,1.6867,1.6868,1908200000.0
2005-02-02 13:00:00,1.6867,1.6871,1.686,1.6864,1771900000.0
2005-02-02 13:15:00,1.6866,1.6873,1.6864,1.6865,2044500000.0
2005-02-02 13:30:00,1.6866,1.687,1.6862,1.6867,2044500000.0
2005-02-02 13:45:00,1.6866,1.6877,1.6861,1.6866,2044500000.0
2005-02-02 14:00:00,1.6865,1.6872,1.6856,1.6858,2044500000.0
2005-02-02 14:15:00,1.6857,1.687,1.6857,1.6868,2044500000.0
2005-02-02 14:30:00,1.6867,1.6869,1.6854,1.6854,2044500000.0
2005-02-02 14:45:00,1.6853,1.6862,1.6847,1.6856,2044500000.0
2005-02-02 15:00:00,1.6857,1.6865,1.6837,1.6844,2044500000.0
2005-02-02 15:15:00,1.6845,1.6849,1.684,1.6844,2044500000.0
2005-02-02 15:30:00,1.6845,1.685,1.6836,1.6838,2044500000.0
2005-02-02 15:45:00,1.6839,1.6841,1.6829,1.6838,2044500000.0
2005-02-02 16:00:00,1.6836,1.6842,1.6827,1.6833,2044500000.0
2005-02-02 16:15:00,1.6834,1.6845,1.6829,1.6839,2044500000.0
2005-02-02 16:30:00,1.6838,1.6846,1.6832,1.6837,2044500000.0
2005-02-02 16:45:00,1.6838,1.6847,1.6823,1.6823,2044500000.0
2005-02-02 17:00:00,1.6826,1.6834,1.6813,1.6816,2044500000.0
2005-02-02 17:15:00,1.6815,1.6827,1.6808,1.6814,2044500000.0
2005-02-02 17:30:00,1.6815,1.6818,1.6799,1.6803,2044500000.0
2005-02-02 17:45:00,1.6804,1.682,1.6801,1.6812,2044500000.0
2005-02-02 18:00:00,1.681,1.6822,1.6805,1.6818,2044500000.0
2005-02-02 18:15:00,1.6814,1.6818,1.6812,1.6814,2044500000.0
2005-02-02 18:30:00,1.6816,1.682,1.681,1.6817,2044500000.0
2005-02-02 18:45:00,1.6816,1.682,1.6802,1.6803,2044500000.0
2005-02-02 19:00:00,1.6805,1.6817,1.6803,1.6815,2044500000.0
2005-02-02 19:15:00,1.6814,1.6816,1.681,1.681,1499300000.0
2005-02-02 19:30:00,1.6814,1.6814,1.6807,1.6809,1499300000.0
2005-02-02 19:45:00,1.681,1.6813,1.6798,1.68,1908200000.0
2005-02-02 20:00:00,1.6802,1.6808,1.6799,1.6808,2044500000.0
2005-02-02 20:15:00,1.6809,1.6817,1.6758,1.6763,2044500000.0
2005-02-02 20:30:00,1.6763,1.6775,1.6738,1.6742,2044500000.0
2005-02-02 20:45:00,1.6741,1.6757,1.6739,1.6746,2044500000.0
2005-02-02 21:00:00,1.6747,1.675,1.6737,1.6745,2044500000.0
2005-02-02 21:15:00,1.6744,1.675,1.674,1.674,1908200000.0
2005-02-02 21:30:00,1.6741,1.6742,1.6732,1.6738,2044500000.0
2005-02-02 21:45:00,1.6739,1.6744,1.6734,1.674,2044500000.0
2005-02-02 22:00:00,1.6739,1.6747,1.6739,1.6747,2044500000.0
2005-02-02 22:15:00,1.6746,1.6747,1.6734,1.6735,2044500000.0
2005-02-02 22:30:00,1.6737,1.6741,1.673,1.6731,2044500000.0
2005-02-02 22:45:00,1.673,1.6737,1.6726,1.6732,1635600000.0
2005-02-02 23:00:00,1.6732,1.6743,1.6728,1.6734,2044500000.0
2005-02-02 23:15:00,1.6737,1.6747,1.6734,1.6747,1908200000.0
2005-02-02 23:30:00,1.6746,1.6749,1.6734,1.6739,1363000000.0
2005-02-02 23:45:00,1.6738,1.6747,1.6732,1.674,2044500000.0
2005-02-03 00:00:00,1.674,1.6746,1.6738,1.6746,1771900000.0
2005-02-03 00:15:00,1.6745,1.6763,1.6745,1.6756,1363000000.0
2005-02-03 00:30:00,1.6755,1.6757,1.6747,1.6749,2044500000.0
2005-02-03 00:45:00,1.675,1.6757,1.6747,1.6752,1771900000.0
2005-02-03 01:00:00,1.6754,1.6761,1.675,1.6761,2044500000.0
2005-02-03 01:15:00,1.676,1.6767,1.6759,1.6762,1908200000.0
2005-02-03 01:30:00,1.6761,1.6766,1.6752,1.6762,2044500000.0
2005-02-03 01:45:00,1.6759,1.677,1.6759,1.6767,1908200000.0
2005-02-03 02:00:00,1.6768,1.6784,1.6765,1.6775,2044500000.0
2005-02-03 02:15:00,1.6776,1.6781,1.677,1.6778,2044500000.0
2005-02-03 02:30:00,1.6779,1.6786,1.6773,1.6779,2044500000.0
2005-02-03 02:45:00,1.6778,1.6784,1.6772,1.6772,2044500000.0
2005-02-03 03:00:00,1.6769,1.6774,1.6766,1.677,2044500000.0
2005-02-03 03:15:00,1.6774,1.6779,1.677,1.6774,1908200000.0
2005-02-03 03:30:00,1.6775,1.6778,1.6765,1.6772,2044500000.0
2005-02-03 03:45:00,1.677,1.6775,1.6764,1.6772,1908200000.0
2005-02-03 04:00:00,1.677,1.6778,1.6765,1.6772,1908200000.0
2005-02-03 04:15:00,1.6773,1.6781,1.677,1.6776,1908200000.0
2005-02-03 04:30:00,1.6778,1.6781,1.6775,1.6779,2044500000.0
2005-02-03 04:45:00,1.6778,1.6785,1.6778,1.6779,1499300000.0
2005-02-03 05:00:00,1.678,1.6784,1.6774,1.6784,1635600000.0
2005-02-03 05:15:00,1.6781,1.6786,1.6778,1.678,1635600000.0
2005-02-03 05:30:00,1.6779,1.679,1.6778,1.6785,2044500000.0
2005-02-03 05:45:00,1.6784,1.6794,1.6784,1.6786,2044500000.0
2005-02-03 06:00:00,1.6787,1.6793,1.6785,1.6788,1908200000.0
2005-02-03 06:15:00,1.6789,1.6793,1.6782,1.6792,2044500000.0
2005-02-03 06:30:00,1.6791,1.6799,1.6791,1.6792,2044500000.0
2005-02-03 06:45:00,1.6793,1.6798,1.679,1.6795,2044500000.0
2005-02-03 07:00:00,1.6794,1.6794,1.6786,1.6788,2044500000.0
2005-02-03 07:15:00,1.6789,1.6792,1.6787,1.6789,1908200000.0
2005-02-03 07:30:00,1.6791,1.6798,1.6788,1.6795,1771900000.0
2005-02-03 07:45:00,1.6797,1.6803,1.6791,1.6794,2044500000.0
2005-02-03 08:00:00,1.6793,1.6806,1.6778,1.6803,2044500000.0
2005-02-03 08:15:00,1.6804,1.6804,1.6788,1.6789,2044500000.0
2005-02-03 08:30:00,1.6791,1.6792,1.6775,1.6778,2044500000.0
2005-02-03 08:45:00,1.6777,1.6783,1.6771,1.6775,2044500000.0
2005-02-03 09:00:00,1.6774,1.6785,1.6774,1.6781,2044500000.0
2005-02-03 09:15:00,1.6782,1.6785,1.6776,1.6779,2044500000.0
2005-02-03 09:30:00,1.6778,1.6785,1.6776,1.6777,2044500000.0
2005-02-03 09:45:00,1.6778,1.6783,1.6773,1.678,2044500000.0
2005-02-03 10:00:00,1.6781,1.679,1.6775,1.6787,2044500000.0
2005-02-03 10:15:00,1.6786,1.6791,1.6782,1.6786,2044500000.0
2005-02-03 10:30:00,1.6787,1.6793,1.6782,1.6785,2044500000.0
2005-02-03 10:45:00,1.6784,1.6785,1.6773,1.678,2044500000.0
2005-02-03 11:00:00,1.6781,1.6796,1.678,1.6788,2044500000.0
2005-02-03 11:15:00,1.6787,1.6796,1.6785,1.6789,2044500000.0
2005-02-03 11:30:00,1.6788,1.6791,1.6781,1.6786,2044500000.0
2005-02-03 11:45:00,1.6785,1.6789,1.6771,1.6772,2044500000.0
2005-02-03 12:00:00,1.6773,1.6787,1.6773,1.6783,2044500000.0
2005-02-03 12:15:00,1.6782,1.6787,1.6773,1.6777,2044500000.0
2005-02-03 12:30:00,1.6775,1.6782,1.6765,1.6779,2044500000.0
2005-02-03 12:45:00,1.678,1.6782,1.6776,1.6778,2044500000.0
2005-02-03 13:00:00,1.6776,1.6798,1.6774,1.6796,2044500000.0
2005-02-03 13:15:00,1.6794,1.6797,1.6776,1.6785,2044500000.0
2005-02-03 13:30:00,1.6784,1.6804,1.6783,1.6799,2044500000.0
2005-02-03 13:45:00,1.68,1.6809,1.6787,1.6797,2044500000.0
2005-02-03 14:00:00,1.6795,1.6799,1.6783,1.6792,2044500000.0
2005-02-03 14:15:00,1.6791,1.6794,1.6783,1.6783,2044500000.0
2005-02-03 14:30:00,1.6782,1.682,1.6782,1.6812,2044500000.0
2005-02-03 14:45:00,1.6811,1.6821,1.6792,1.6805,2044500000.0
2005-02-03 15:00:00,1.6804,1.682,1.6799,1.6812,2044500000.0
2005-02-03 15:15:00,1.6811,1.6845,1.6808,1.6832,2044500000.0
2005-02-03 15:30:00,1.683,1.6841,1.6827,1.6832,2044500000.0
2005-02-03 15:45:00,1.6831,1.6876,1.6822,1.6855,2044500000.0
2005-02-03 16:00:00,1.6856,1.6869,1.6839,1.6841,2044500000.0
2005-02-03 16:15:00,1.684,1.6856,1.6833,1.6848,2044500000.0
2005-02-03 16:30:00,1.6849,1.6856,1.6831,1.6855,2044500000.0
2005-02-03 16:45:00,1.6854,1.6858,1.683,1.6834,2044500000.0
2005-02-03 17:00:00,1.6833,1.6838,1.6817,1.6821,2044500000.0
2005-02-03 17:15:00,1.6819,1.6826,1.6814,1.6826,2044500000.0
2005-02-03 17:30:00,1.6825,1.6832,1.6814,1.6821,2044500000.0
2005-02-03 17:45:00,1.682,1.6831,1.6815,1.6828,1908200000.0
2005-02-03 18:00:00,1.6829,1.6838,1.6823,1.6835,2044500000.0
2005-02-03 18:15:00,1.6834,1.6858,1.683,1.685,2044500000.0
2005-02-03 18:30:00,1.6848,1.6854,1.6841,1.6846,2044500000.0
2005-02-03 18:45:00,1.6845,1.6851,1.6842,1.6847,2044500000.0
2005-02-03 19:00:00,1.6846,1.6856,1.6846,1.6851,2044500000.0
2005-02-03 19:15:00,1.6853,1.6853,1.6832,1.6836,2044500000.0
2005-02-03 19:30:00,1.6835,1.6838,1.683,1.6833,1908200000.0
2005-02-03 19:45:00,1.6835,1.6841,1.6831,1.6839,2044500000.0
2005-02-03 20:00:00,1.6838,1.6849,1.6835,1.6847,1908200000.0
2005-02-03 20:15:00,1.685,1.6858,1.6841,1.6844,2044500000.0
2005-02-03 20:30:00,1.6843,1.6851,1.6836,1.6838,2044500000.0
2005-02-03 20:45:00,1.684,1.6848,1.6829,1.6833,1908200000.0
2005-02-03 21:00:00,1.6834,1.6846,1.6831,1.6841,2044500000.0
2005-02-03 21:15:00,1.684,1.6845,1.6828,1.6843,2044500000.0
2005-02-03 21:30:00,1.6842,1.6843,1.6827,1.683,2044500000.0
2005-02-03 21:45:00,1.6832,1.6833,1.6818,1.6824,1908200000.0
2005-02-03 22:00:00,1.6822,1.6824,1.6813,1.6822,2044500000.0
2005-02-03 22:15:00,1.6823,1.683,1.6816,1.6822,1908200000.0
2005-02-03 22:30:00,1.6823,1.6825,1.681,1.6819,2044500000.0
2005-02-03 22:45:00,1.682,1.6824,1.6813,1.6822,1908200000.0
2005-02-03 23:00:00,1.6822,1.6824,1.6817,1.6821,1908200000.0
2005-02-03 23:15:00,1.6822,1.6823,1.6816,1.6819,1771900000.0
2005-02-03 23:30:00,1.6818,1.6822,1.6815,1.6822,2044500000.0
2005-02-03 23:45:00,1.6821,1.6821,1.6812,1.6814,2044500000.0
2005-02-04 00:00:00,1.6813,1.6819,1.681,1.6817,1908200000.0
2005-02-04 00:15:00,1.6816,1.6822,1.681,1.6818,2044500000.0
2005-02-04 00:30:00,1.6819,1.682,1.6809,1.6818,1908200000.0
2005-02-04 00:45:00,1.6816,1.6821,1.6812,1.6816,1908200000.0
2005-02-04 01:00:00,1.6815,1.6829,1.6815,1.6827,2044500000.0
2005-02-04 01:15:00,1.6825,1.6829,1.6823,1.6825,1771900000.0
2005-02-04 01:30:00,1.6839,1.6872,1.6839,1.6862,2044500000.0
2005-02-04 01:45:00,1.6863,1.6864,1.6842,1.6847,2044500000.0
2005-02-04 02:00:00,1.6848,1.6848,1.6843,1.6846,1908200000.0
2005-02-04 02:15:00,1.6847,1.686,1.6845,1.6858,2044500000.0
2005-02-04 02:30:00,1.6859,1.6862,1.6851,1.6858,2044500000.0
2005-02-04 02:45:00,1.686,1.6866,1.6849,1.6851,2044500000.0
2005-02-04 03:00:00,1.6853,1.6857,1.6845,1.6848,1908200000.0
2005-02-04 03:15:00,1.685,1.6857,1.6847,1.6856,1908200000.0
2005-02-04 03:30:00,1.6857,1.6858,1.6851,1.6851,1908200000.0
2005-02-04 03:45:00,1.6849,1.6853,1.6846,1.6851,1499300000.0
2005-02-04 04:00:00,1.685,1.6857,1.6849,1.6856,1226700000.0
2005-02-04 04:15:00,1.6855,1.6857,1.6851,1.6853,1908200000.0
2005-02-04 04:30:00,1.6854,1.6856,1.6851,1.6855,1635600000.0
2005-02-04 04:45:00,1.6854,1.6862,1.6854,1.6859,1908200000.0
2005-02-04 05:00:00,1.686,1.6861,1.6849,1.6856,1499300000.0
2005-02-04 05:15:00,1.6855,1.6856,1.6845,1.6847,2044500000.0
2005-02-04 05:30:00,1.6846,1.6849,1.6841,1.6845,1771900000.0
2005-02-04 05:45:00,1.6844,1.6848,1.6839,1.6845,1771900000.0
2005-02-04 06:00:00,1.6844,1.6846,1.684,1.684,1771900000.0
2005-02-04 06:15:00,1.6836,1.6843,1.6831,1.6839,2044500000.0
2005-02-04 06:30:00,1.684,1.6847,1.684,1.6844,2044500000.0
2005-02-04 06:45:00,1.6843,1.6853,1.6842,1.6848,1771900000.0
2005-02-04 07:00:00,1.6849,1.686,1.6849,1.685,1771900000.0
2005-02-04 07:15:00,1.6849,1.6858,1.6846,1.6856,2044500000.0
2005-02-04 07:30:00,1.6855,1.6857,1.6842,1.6842,2044500000.0
2005-02-04 07:45:00,1.6843,1.6847,1.6838,1.6841,2044500000.0
2005-02-04 08:00:00,1.6843,1.6843,1.6836,1.6838,2044500000.0
2005-02-04 08:15:00,1.6837,1.686,1.6835,1.6859,2044500000.0
2005-02-04 08:30:00,1.6858,1.6866,1.684,1.6844,2044500000.0
2005-02-04 08:45:00,1.6845,1.6863,1.6841,1.686,2044500000.0
2005-02-04 09:00:00,1.6859,1.6864,1.6854,1.6862,1908200000.0
2005-02-04 09:15:00,1.6863,1.6867,1.6852,1.6865,1908200000.0
2005-02-04 09:30:00,1.6866,1.6869,1.6863,1.6863,2044500000.0
2005-02-04 09:45:00,1.6862,1.6871,1.6858,1.6862,2044500000.0
2005-02-04 10:00:00,1.6858,1.6866,1.6853,1.6855,2044500000.0
2005-02-04 10:15:00,1.6854,1.6859,1.6843,1.6847,2044500000.0
2005-02-04 10:30:00,1.6848,1.6849,1.684,1.6842,2044500000.0
2005-02-04 10:45:00,1.6842,1.6856,1.6841,1.6855,2044500000.0
2005-02-04 11:00:00,1.6854,1.6855,1.6844,1.685,2044500000.0
2005-02-04 11:15:00,1.6849,1.6855,1.6846,1.6849,2044500000.0
2005-02-04 11:30:00,1.685,1.6853,1.6831,1.6834,2044500000.0
2005-02-04 11:45:00,1.6833,1.6833,1.6804,1.6805,2044500000.0
2005-02-04 12:00:00,1.6801,1.6831,1.6801,1.6819,2044500000.0
2005-02-04 12:15:00,1.6821,1.683,1.6818,1.6826,1908200000.0
2005-02-04 12:30:00,1.6827,1.683,1.6819,1.6827,2044500000.0
2005-02-04 12:45:00,1.6828,1.6831,1.6813,1.6816,2044500000.0
2005-02-04 13:00:00,1.6819,1.6835,1.6817,1.6822,2044500000.0
2005-02-04 13:15:00,1.6823,1.683,1.6818,1.6823,2044500000.0
2005-02-04 13:30:00,1.6822,1.6832,1.6818,1.6824,2044500000.0
2005-02-04 13:45:00,1.6822,1.6832,1.6814,1.6816,2044500000.0
2005-02-04 14:00:00,1.6817,1.6827,1.6808,1.6823,2044500000.0
2005-02-04 14:15:00,1.6824,1.6838,1.6789,1.6818,2044500000.0
2005-02-04 14:30:00,1.6832,1.6836,1.6781,1.6831,2044500000.0
2005-02-04 14:45:00,1.6832,1.6836,1.6749,1.6775,2044500000.0
2005-02-04 15:00:00,1.6771,1.6786,1.6757,1.6777,2044500000.0
2005-02-04 15:15:00,1.6775,1.6783,1.676,1.6777,2044500000.0
2005-02-04 15:30:00,1.6773,1.6775,1.676,1.6769,2044500000.0
2005-02-04 15:45:00,1.6768,1.6776,1.6753,1.6756,2044500000.0
2005-02-04 16:00:00,1.6755,1.6762,1.6741,1.6749,2044500000.0
2005-02-04 16:15:00,1.6748,1.6759,1.6737,1.6757,2044500000.0
2005-02-04 16:30:00,1.6758,1.6762,1.6747,1.675,2044500000.0
2005-02-04 16:45:00,1.6751,1.6755,1.6741,1.6751,2044500000.0
2005-02-04 17:00:00,1.675,1.6757,1.6739,1.675,2044500000.0
2005-02-04 17:15:00,1.6751,1.6756,1.6741,1.6749,2044500000.0
2005-02-04 17:30:00,1.6748,1.6748,1.6724,1.6735,2044500000.0
2005-02-04 17:45:00,1.6734,1.6736,1.6718,1.6727,2044500000.0
2005-02-04 18:00:00,1.6726,1.6729,1.6693,1.6707,2044500000.0
2005-02-04 18:15:00,1.6705,1.6716,1.6686,1.6694,2044500000.0
2005-02-04 18:30:00,1.6697,1.6703,1.6687,1.6702,2044500000.0
2005-02-04 18:45:00,1.6701,1.6712,1.6693,1.6712,2044500000.0
2005-02-04 19:00:00,1.6707,1.6717,1.6696,1.6716,2044500000.0
2005-02-04 19:15:00,1.6715,1.6734,1.6707,1.6727,2044500000.0
2005-02-04 19:30:00,1.6729,1.674,1.6723,1.6734,2044500000.0
2005-02-04 19:45:00,1.6732,1.6739,1.6724,1.6734,2044500000.0
2005-02-04 20:00:00,1.6732,1.6737,1.6723,1.6732,2044500000.0
2005-02-04 20:15:00,1.673,1.6739,1.6725,1.6732,2044500000.0
2005-02-04 20:30:00,1.6731,1.6743,1.6726,1.6742,1908200000.0
2005-02-04 20:45:00,1.6734,1.6742,1.6721,1.6721,2044500000.0
2005-02-04 21:00:00,1.6725,1.6728,1.6714,1.6722,2044500000.0
2005-02-04 21:15:00,1.6721,1.6723,1.6711,1.6711,1499300000.0
2005-02-04 21:30:00,1.6712,1.6718,1.6701,1.6708,1908200000.0
2005-02-04 21:45:00,1.671,1.6711,1.6699,1.6704,2044500000.0
2005-02-04 22:00:00,1.6705,1.6709,1.6701,1.6703,2044500000.0
2005-02-04 22:15:00,1.6703,1.6703,1.6703,1.6703,136300000.0
2005-02-04 22:30:00,1.6696,1.6702,1.6693,1.6697,1226700000.0
2005-02-04 22:45:00,1.6696,1.6701,1.6691,1.6697,1908200000.0
2005-02-07 00:00:00,1.674,1.6754,1.6737,1.6741,2044500000.0
2005-02-07 00:15:00,1.6742,1.6747,1.6735,1.6747,2044500000.0
2005-02-07 00:30:00,1.6746,1.6765,1.6745,1.6752,2044500000.0
2005-02-07 00:45:00,1.675,1.6756,1.6746,1.6752,2044500000.0
2005-02-07 01:00:00,1.675,1.6756,1.6727,1.673,2044500000.0
2005-02-07 01:15:00,1.6731,1.6739,1.6716,1.6722,2044500000.0
2005-02-07 01:30:00,1.6723,1.6723,1.6651,1.6656,2044500000.0
2005-02-07 01:45:00,1.6657,1.6662,1.664,1.6662,2044500000.0
2005-02-07 02:00:00,1.6661,1.6666,1.6642,1.6645,2044500000.0
2005-02-07 02:15:00,1.6644,1.6654,1.6643,1.6648,1908200000.0
2005-02-07 02:30:00,1.6649,1.6649,1.6633,1.6637,2044500000.0
2005-02-07 02:45:00,1.6635,1.6643,1.6627,1.6627,2044500000.0
2005-02-07 03:00:00,1.6625,1.6637,1.6625,1.6633,2044500000.0
2005-02-07 03:15:00,1.6632,1.6636,1.6625,1.6627,2044500000.0
2005-02-07 03:30:00,1.6629,1.663,1.6622,1.6627,1771900000.0
2005-02-07 03:45:00,1.6629,1.6635,1.6625,1.663,2044500000.0
2005-02-07 04:00:00,1.6631,1.6635,1.6625,1.6631,2044500000.0
2005-02-07 04:15:00,1.663,1.6647,1.663,1.6641,1908200000.0
2005-02-07 04:30:00,1.6639,1.6645,1.6632,1.6633,1771900000.0
2005-02-07 04:45:00,1.6635,1.6636,1.6629,1.6632,1908200000.0
2005-02-07 05:00:00,1.6633,1.6638,1.661,1.6613,2044500000.0
2005-02-07 05:15:00,1.6615,1.6621,1.661,1.6614,2044500000.0
2005-02-07 05:30:00,1.6613,1.6616,1.6606,1.6607,2044500000.0
2005-02-07 05:45:00,1.6605,1.6612,1.6595,1.6599,1908200000.0
2005-02-07 06:00:00,1.66,1.6602,1.6595,1.6595,2044500000.0
2005-02-07 06:15:00,1.6596,1.6605,1.6595,1.66,2044500000.0
2005-02-07 06:30:00,1.6598,1.6604,1.6597,1.6603,2044500000.0
2005-02-07 06:45:00,1.6602,1.6609,1.6599,1.6607,1908200000.0
2005-02-07 07:00:00,1.6606,1.6622,1.6599,1.6619,2044500000.0
2005-02-07 07:15:00,1.662,1.6625,1.6619,1.6621,2044500000.0
2005-02-07 07:30:00,1.6619,1.6621,1.6598,1.6599,2044500000.0
2005-02-07 07:45:00,1.66,1.661,1.6596,1.6607,2044500000.0
2005-02-07 08:00:00,1.6606,1.6625,1.6605,1.662,2044500000.0
2005-02-07 08:15:00,1.6619,1.6633,1.6606,1.6616,2044500000.0
2005-02-07 08:30:00,1.6615,1.6623,1.6606,1.6616,2044500000.0
2005-02-07 08:45:00,1.6615,1.6627,1.6608,1.6611,2044500000.0
2005-02-07 09:00:00,1.6615,1.6622,1.6606,1.6619,2044500000.0
2005-02-07 09:15:00,1.6618,1.6631,1.6618,1.6627,2044500000.0
2005-02-07 09:30:00,1.6626,1.6638,1.6624,1.6629,2044500000.0
2005-02-07 09:45:00,1.6628,1.664,1.6628,1.663,2044500000.0
2005-02-07 10:00:00,1.6629,1.6633,1.6618,1.6623,2044500000.0
2005-02-07 10:15:00,1.6622,1.6639,1.6619,1.6635,2044500000.0
2005-02-07 10:30:00,1.6634,1.6644,1.663,1.6641,2044500000.0
2005-02-07 10:45:00,1.6642,1.6652,1.6633,1.664,1908200000.0
2005-02-07 11:00:00,1.6642,1.6652,1.6637,1.6647,2044500000.0
2005-02-07 11:15:00,1.6646,1.6665,1.6626,1.6665,2044500000.0
2005-02-07 11:30:00,1.6659,1.6667,1.6646,1.6661,2044500000.0
2005-02-07 11:45:00,1.666,1.6667,1.6652,1.6664,1908200000.0
2005-02-07 12:00:00,1.6663,1.6672,1.6658,1.6667,2044500000.0
2005-02-07 12:15:00,1.6666,1.6667,1.665,1.6655,2044500000.0
2005-02-07 12:30:00,1.6656,1.666,1.6646,1.665,2044500000.0
2005-02-07 12:45:00,1.6646,1.6653,1.6629,1.6639,2044500000.0
2005-02-07 13:00:00,1.6638,1.6648,1.6619,1.6625,2044500000.0
2005-02-07 13:15:00,1.6626,1.6633,1.6623,1.6628,2044500000.0
2005-02-07 13:30:00,1.6629,1.6633,1.6614,1.6621,2044500000.0
2005-02-07 13:45:00,1.6622,1.6638,1.6618,1.6629,2044500000.0
2005-02-07 14:00:00,1.6628,1.6631,1.6603,1.6608,2044500000.0
2005-02-07 14:15:00,1.6609,1.6618,1.6606,1.6608,2044500000.0
2005-02-07 14:30:00,1.6607,1.6631,1.6604,1.6626,2044500000.0
2005-02-07 14:45:00,1.6625,1.665,1.6621,1.6643,2044500000.0
2005-02-07 15:00:00,1.6646,1.6659,1.6645,1.6652,2044500000.0
2005-02-07 15:15:00,1.6649,1.6652,1.6632,1.6635,2044500000.0
2005-02-07 15:30:00,1.6634,1.6639,1.6627,1.6629,2044500000.0
2005-02-07 15:45:00,1.6627,1.6636,1.6614,1.6622,2044500000.0
2005-02-07 16:00:00,1.6625,1.6626,1.6603,1.6606,2044500000.0
2005-02-07 16:15:00,1.6607,1.6612,1.66,1.6605,2044500000.0
2005-02-07 16:30:00,1.6604,1.6613,1.6602,1.6609,2044500000.0
2005-02-07 16:45:00,1.6608,1.6612,1.6578,1.658,2044500000.0
2005-02-07 17:00:00,1.6584,1.6592,1.6566,1.6582,2044500000.0
2005-02-07 17:15:00,1.6581,1.6591,1.6576,1.6587,2044500000.0
2005-02-07 17:30:00,1.6585,1.6602,1.6561,1.6567,2044500000.0
2005-02-07 17:45:00,1.6568,1.6573,1.6546,1.6555,2044500000.0
2005-02-07 18:00:00,1.6558,1.6585,1.6543,1.658,2044500000.0
2005-02-07 18:15:00,1.6576,1.6583,1.6555,1.6567,2044500000.0
2005-02-07 18:30:00,1.6566,1.6592,1.6555,1.6585,2044500000.0
2005-02-07 18:45:00,1.6584,1.6606,1.6579,1.6591,2044500000.0
2005-02-07 19:00:00,1.659,1.6592,1.6574,1.658,2044500000.0
2005-02-07 19:15:00,1.6581,1.6587,1.6571,1.6586,2044500000.0
2005-02-07 19:30:00,1.6585,1.6592,1.6577,1.6582,2044500000.0
2005-02-07 19:45:00,1.6583,1.6602,1.6583,1.6586,2044500000.0
2005-02-07 20:00:00,1.6587,1.6592,1.658,1.6586,2044500000.0
2005-02-07 20:15:00,1.6587,1.6591,1.6583,1.6586,2044500000.0
2005-02-07 20:30:00,1.6587,1.6602,1.6586,1.6597,1771900000.0
2005-02-07 20:45:00,1.6595,1.6609,1.6595,1.66,2044500000.0
2005-02-07 21:00:00,1.6601,1.6613,1.6596,1.6613,2044500000.0
2005-02-07 21:15:00,1.6614,1.6618,1.6607,1.661,1908200000.0
2005-02-07 21:30:00,1.6612,1.662,1.6607,1.6616,1908200000.0
2005-02-07 21:45:00,1.6617,1.663,1.6614,1.6622,2044500000.0
2005-02-07 22:00:00,1.6624,1.6627,1.6613,1.6615,2044500000.0
2005-02-07 22:15:00,1.6614,1.6617,1.6605,1.6607,2044500000.0
2005-02-07 22:30:00,1.6606,1.6609,1.66,1.6605,2044500000.0
2005-02-07 22:45:00,1.6604,1.6615,1.6603,1.6615,2044500000.0
2005-02-07 23:00:00,1.6615,1.662,1.661,1.6616,1908200000.0
2005-02-07 23:15:00,1.6615,1.6621,1.6612,1.6614,2044500000.0
2005-02-07 23:30:00,1.6615,1.6619,1.6613,1.6616,2044500000.0
2005-02-07 23:45:00,1.6615,1.6621,1.6614,1.6617,1908200000.0
2005-02-08 00:00:00,1.6616,1.662,1.6604,1.6606,2044500000.0
2005-02-08 00:15:00,1.6605,1.6617,1.6604,1.6615,1771900000.0
2005-02-08 00:30:00,1.6614,1.6629,1.661,1.661,1908200000.0
2005-02-08 00:45:00,1.6612,1.6621,1.661,1.6613,2044500000.0
2005-02-08 01:00:00,1.6614,1.6624,1.6613,1.6622,2044500000.0
2005-02-08 01:15:00,1.6621,1.6636,1.6621,1.6636,1908200000.0
2005-02-08 01:30:00,1.6635,1.6637,1.6631,1.6633,2044500000.0
2005-02-08 01:45:00,1.6636,1.6677,1.6633,1.6658,1908200000.0
2005-02-08 02:00:00,1.6657,1.6665,1.6645,1.6663,2044500000.0
2005-02-08 02:15:00,1.6664,1.6666,1.6651,1.6662,2044500000.0
2005-02-08 02:30:00,1.6663,1.667,1.6655,1.6661,2044500000.0
2005-02-08 02:45:00,1.666,1.6673,1.6656,1.6662,2044500000.0
2005-02-08 03:00:00,1.6661,1.6662,1.6651,1.6654,1908200000.0
2005-02-08 03:15:00,1.6653,1.669,1.665,1.6671,1908200000.0
2005-02-08 03:30:00,1.6672,1.668,1.6664,1.667,2044500000.0
2005-02-08 03:45:00,1.6669,1.667,1.6656,1.6661,2044500000.0
2005-02-08 04:00:00,1.6659,1.6665,1.6659,1.6663,2044500000.0
2005-02-08 04:15:00,1.6664,1.6668,1.6659,1.6662,2044500000.0
2005-02-08 04:30:00,1.6663,1.6664,1.6639,1.6645,1908200000.0
2005-02-08 04:45:00,1.6644,1.6653,1.6644,1.6645,1771900000.0
2005-02-08 05:00:00,1.6647,1.665,1.664,1.6642,1771900000.0
2005-02-08 05:15:00,1.6641,1.6644,1.663,1.6638,2044500000.0
2005-02-08 05:30:00,1.6637,1.6642,1.6627,1.6633,2044500000.0
2005-02-08 05:45:00,1.6637,1.6639,1.6632,1.6633,2044500000.0
2005-02-08 06:00:00,1.6636,1.6636,1.6622,1.663,2044500000.0
2005-02-08 06:15:00,1.6627,1.6632,1.6625,1.6627,1499300000.0
2005-02-08 06:30:00,1.6631,1.664,1.6631,1.6633,1771900000.0
2005-02-08 06:45:00,1.6635,1.664,1.6627,1.6632,2044500000.0
2005-02-08 07:00:00,1.6631,1.6639,1.6631,1.6633,1908200000.0
2005-02-08 07:15:00,1.6635,1.6641,1.6633,1.6638,1908200000.0
2005-02-08 07:30:00,1.6637,1.6641,1.6633,1.6637,1908200000.0
2005-02-08 07:45:00,1.6638,1.6643,1.6627,1.6636,2044500000.0
2005-02-08 08:00:00,1.6637,1.6645,1.6624,1.6638,2044500000.0
2005-02-08 08:15:00,1.6637,1.6667,1.6632,1.6663,2044500000.0
2005-02-08 08:30:00,1.6662,1.6675,1.666,1.6673,2044500000.0
2005-02-08 08:45:00,1.6672,1.6673,1.6655,1.666,2044500000.0
2005-02-08 09:00:00,1.6661,1.6665,1.6645,1.6656,2044500000.0
2005-02-08 09:15:00,1.6658,1.6661,1.6628,1.6641,2044500000.0
2005-02-08 09:30:00,1.664,1.6652,1.6635,1.664,2044500000.0
2005-02-08 09:45:00,1.6641,1.6664,1.6637,1.6657,2044500000.0
2005-02-08 10:00:00,1.6656,1.6665,1.6645,1.6648,2044500000.0
2005-02-08 10:15:00,1.6647,1.6664,1.6647,1.666,2044500000.0
2005-02-08 10:30:00,1.6663,1.6675,1.6658,1.666,2044500000.0
2005-02-08 10:45:00,1.6658,1.667,1.6655,1.6665,2044500000.0
2005-02-08 11:00:00,1.6668,1.6687,1.6666,1.6686,2044500000.0
2005-02-08 11:15:00,1.6685,1.6688,1.6671,1.6679,2044500000.0
2005-02-08 11:30:00,1.6677,1.6683,1.6657,1.666,2044500000.0
2005-02-08 11:45:00,1.6662,1.6698,1.666,1.669,2044500000.0
2005-02-08 12:00:00,1.6686,1.6724,1.6686,1.6712,2044500000.0
2005-02-08 12:15:00,1.671,1.6719,1.6699,1.6705,2044500000.0
2005-02-08 12:30:00,1.6706,1.6722,1.6705,1.6708,2044500000.0
2005-02-08 12:45:00,1.6709,1.6724,1.6706,1.671,2044500000.0
2005-02-08 13:00:00,1.6711,1.6712,1.6689,1.6693,2044500000.0
2005-02-08 13:15:00,1.6692,1.6704,1.6686,1.6698,2044500000.0
2005-02-08 13:30:00,1.67,1.6704,1.6696,1.6702,2044500000.0
2005-02-08 13:45:00,1.6701,1.6703,1.6688,1.6702,2044500000.0
2005-02-08 14:00:00,1.6703,1.6714,1.6698,1.6702,2044500000.0
2005-02-08 14:15:00,1.6701,1.6722,1.67,1.6718,2044500000.0
2005-02-08 14:30:00,1.6717,1.6718,1.6698,1.6706,2044500000.0
2005-02-08 14:45:00,1.6703,1.671,1.6691,1.6694,2044500000.0
2005-02-08 15:00:00,1.6695,1.6698,1.6685,1.6685,2044500000.0
2005-02-08 15:15:00,1.6684,1.6694,1.6684,1.6693,2044500000.0
2005-02-08 15:30:00,1.6692,1.6696,1.6674,1.668,2044500000.0
2005-02-08 15:45:00,1.6681,1.6695,1.6677,1.6689,2044500000.0
2005-02-08 16:00:00,1.6688,1.6696,1.6669,1.6694,2044500000.0
2005-02-08 16:15:00,1.6693,1.6695,1.668,1.6685,2044500000.0
2005-02-08 16:30:00,1.6687,1.6698,1.6684,1.6686,2044500000.0
2005-02-08 16:45:00,1.6687,1.6696,1.6675,1.6683,2044500000.0
2005-02-08 17:00:00,1.6682,1.6692,1.6676,1.6685,2044500000.0
2005-02-08 17:15:00,1.6683,1.6702,1.6671,1.6674,2044500000.0
2005-02-08 17:30:00,1.6675,1.6683,1.6662,1.6662,2044500000.0
2005-02-08 17:45:00,1.6663,1.6668,1.6654,1.6663,2044500000.0
2005-02-08 18:00:00,1.6662,1.6677,1.6655,1.6677,2044500000.0
2005-02-08 18:15:00,1.6675,1.6677,1.6653,1.6666,2044500000.0
2005-02-08 18:30:00,1.6667,1.6673,1.6664,1.6671,2044500000.0
2005-02-08 18:45:00,1.6672,1.6673,1.6666,1.6668,2044500000.0
2005-02-08 19:00:00,1.6671,1.6671,1.6659,1.6667,1908200000.0
2005-02-08 19:15:00,1.6668,1.6671,1.6661,1.6663,2044500000.0
2005-02-08 19:30:00,1.6665,1.6673,1.6664,1.6669,1771900000.0
2005-02-08 19:45:00,1.667,1.6673,1.6659,1.6662,1771900000.0
2005-02-08 20:00:00,1.6663,1.667,1.6662,1.6667,2044500000.0
2005-02-08 20:15:00,1.6666,1.667,1.666,1.6663,1771900000.0
2005-02-08 20:30:00,1.6662,1.6668,1.6659,1.6662,2044500000.0
2005-02-08 20:45:00,1.6661,1.6667,1.6651,1.6655,2044500000.0
2005-02-08 21:00:00,1.6654,1.6666,1.6648,1.6664,2044500000.0
2005-02-08 21:15:00,1.6665,1.6667,1.6657,1.6663,1771900000.0
2005-02-08 21:30:00,1.6662,1.6663,1.6651,1.6661,2044500000.0
2005-02-08 21:45:00,1.6659,1.666,1.6649,1.6654,2044500000.0
2005-02-08 22:00:00,1.6653,1.6657,1.6647,1.6653,1908200000.0
2005-02-08 22:15:00,1.6651,1.6655,1.6647,1.6649,1771900000.0
2005-02-08 22:30:00,1.665,1.6653,1.6644,1.6645,1771900000.0
2005-02-08 22:45:00,1.6647,1.6651,1.6643,1.6644,2044500000.0
2005-02-08 23:00:00,1.6644,1.6651,1.6644,1.6645,1363000000.0
2005-02-08 23:15:00,1.6647,1.6655,1.6645,1.6653,2044500000.0
2005-02-08 23:30:00,1.6651,1.6654,1.6649,1.6651,1635600000.0
2005-02-08 23:45:00,1.665,1.6659,1.6645,1.6659,2044500000.0
2005-02-09 00:00:00,1.666,1.6662,1.6653,1.6659,1635600000.0
2005-02-09 00:15:00,1.6657,1.6667,1.6657,1.6664,2044500000.0
2005-02-09 00:30:00,1.6663,1.6677,1.6662,1.6675,1635600000.0
2005-02-09 00:45:00,1.6677,1.6677,1.6665,1.6667,1090400000.0
2005-02-09 01:00:00,1.6667,1.6686,1.6666,1.6683,2044500000.0
2005-02-09 01:15:00,1.6684,1.669,1.6677,1.668,1635600000.0
2005-02-09 01:30:00,1.6681,1.6683,1.6677,1.668,1771900000.0
2005-02-09 01:45:00,1.6681,1.6687,1.6673,1.6676,2044500000.0
2005-02-09 02:00:00,1.6678,1.6686,1.6673,1.668,2044500000.0
2005-02-09 02:15:00,1.6684,1.6686,1.6675,1.6678,1635600000.0
2005-02-09 02:30:00,1.6677,1.669,1.6672,1.6689,2044500000.0
2005-02-09 02:45:00,1.6688,1.6699,1.6683,1.6697,1635600000.0
2005-02-09 03:00:00,1.6696,1.6696,1.6685,1.6687,1908200000.0
2005-02-09 03:15:00,1.6688,1.6691,1.6682,1.6691,1908200000.0
2005-02-09 03:30:00,1.6692,1.6696,1.6687,1.6692,1908200000.0
2005-02-09 03:45:00,1.6691,1.6695,1.6688,1.6689,1908200000.0
2005-02-09 04:00:00,1.669,1.6694,1.6688,1.6693,1771900000.0
2005-02-09 04:15:00,1.6694,1.6698,1.6693,1.6697,1363000000.0
2005-02-09 04:30:00,1.6693,1.6695,1.6684,1.6686,1908200000.0
2005-02-09 04:45:00,1.6688,1.669,1.6685,1.6685,1771900000.0
2005-02-09 05:00:00,1.6683,1.6691,1.668,1.6689,1771900000.0
2005-02-09 05:15:00,1.669,1.6701,1.6687,1.6701,1771900000.0
2005-02-09 05:30:00,1.6702,1.6711,1.67,1.6702,2044500000.0
2005-02-09 05:45:00,1.6701,1.6705,1.6693,1.6699,2044500000.0
2005-02-09 06:00:00,1.67,1.6705,1.6681,1.6693,2044500000.0
2005-02-09 06:15:00,1.6692,1.6697,1.6682,1.6684,2044500000.0
2005-02-09 06:30:00,1.6683,1.6684,1.6666,1.6666,2044500000.0
2005-02-09 06:45:00,1.6665,1.6669,1.6653,1.6659,2044500000.0
2005-02-09 07:00:00,1.6657,1.6673,1.6656,1.6667,2044500000.0
2005-02-09 07:15:00,1.6666,1.6672,1.6662,1.6664,2044500000.0
2005-02-09 07:30:00,1.6663,1.6663,1.6651,1.666,2044500000.0
2005-02-09 07:45:00,1.6662,1.6671,1.6648,1.6648,2044500000.0
2005-02-09 08:00:00,1.6646,1.6677,1.6633,1.667,2044500000.0
2005-02-09 08:15:00,1.6669,1.667,1.6625,1.6637,2044500000.0
2005-02-09 08:30:00,1.6638,1.666,1.6636,1.6642,2044500000.0
2005-02-09 08:45:00,1.6644,1.665,1.6634,1.6647,2044500000.0
2005-02-09 09:00:00,1.6646,1.6653,1.6639,1.665,2044500000.0
2005-02-09 09:15:00,1.6649,1.6659,1.6639,1.6647,2044500000.0
2005-02-09 09:30:00,1.6648,1.6651,1.6637,1.6642,2044500000.0
2005-02-09 09:45:00,1.6644,1.6645,1.6634,1.6638,2044500000.0
2005-02-09 10:00:00,1.6637,1.6648,1.6633,1.6644,1908200000.0
2005-02-09 10:15:00,1.6643,1.6647,1.6637,1.6638,2044500000.0
2005-02-09 10:30:00,1.6639,1.6647,1.6622,1.663,2044500000.0
2005-02-09 10:45:00,1.6631,1.6635,1.662,1.6635,2044500000.0
2005-02-09 11:00:00,1.6632,1.6643,1.6624,1.6632,2044500000.0
2005-02-09 11:15:00,1.6631,1.6641,1.6622,1.664,2044500000.0
2005-02-09 11:30:00,1.6641,1.6644,1.6616,1.662,2044500000.0
2005-02-09 11:45:00,1.6621,1.6628,1.6604,1.6624,2044500000.0
2005-02-09 12:00:00,1.6623,1.6645,1.6623,1.6641,2044500000.0
2005-02-09 12:15:00,1.6642,1.6655,1.6641,1.6648,2044500000.0
2005-02-09 12:30:00,1.6647,1.665,1.6634,1.6643,2044500000.0
2005-02-09 12:45:00,1.6642,1.6646,1.6618,1.6624,2044500000.0
2005-02-09 13:00:00,1.6623,1.6642,1.6618,1.6639,2044500000.0
2005-02-09 13:15:00,1.6638,1.6644,1.6632,1.6639,1908200000.0
2005-02-09 13:30:00,1.664,1.6646,1.6637,1.664,1908200000.0
2005-02-09 13:45:00,1.6639,1.6639,1.6622,1.6627,2044500000.0
2005-02-09 14:00:00,1.6634,1.6647,1.6628,1.6638,2044500000.0
2005-02-09 14:15:00,1.6637,1.6651,1.6636,1.6645,2044500000.0
2005-02-09 14:30:00,1.6647,1.6652,1.6639,1.6645,2044500000.0
2005-02-09 14:45:00,1.6644,1.6646,1.6631,1.6636,2044500000.0
2005-02-09 15:00:00,1.6635,1.6648,1.6633,1.6645,2044500000.0
2005-02-09 15:15:00,1.6644,1.6651,1.6641,1.6646,2044500000.0
2005-02-09 15:30:00,1.6647,1.6653,1.6638,1.665,2044500000.0
2005-02-09 15:45:00,1.6653,1.6659,1.664,1.6645,2044500000.0
2005-02-09 16:00:00,1.6646,1.6654,1.6639,1.6653,2044500000.0
2005-02-09 16:15:00,1.6651,1.6651,1.6636,1.6639,2044500000.0
2005-02-09 16:30:00,1.6641,1.6652,1.663,1.6636,2044500000.0
2005-02-09 16:45:00,1.6634,1.6652,1.6628,1.6647,2044500000.0
2005-02-09 17:00:00,1.6644,1.665,1.6634,1.6645,2044500000.0
2005-02-09 17:15:00,1.6644,1.666,1.664,1.6643,2044500000.0
2005-02-09 17:30:00,1.6641,1.6658,1.6638,1.6649,2044500000.0
2005-02-09 17:45:00,1.665,1.6652,1.6631,1.665,2044500000.0
2005-02-09 18:00:00,1.6649,1.6659,1.6631,1.6642,2044500000.0
2005-02-09 18:15:00,1.6643,1.6647,1.6636,1.6645,2044500000.0
2005-02-09 18:30:00,1.6644,1.6645,1.6638,1.664,2044500000.0
2005-02-09 18:45:00,1.6641,1.6641,1.6627,1.6631,1908200000.0
2005-02-09 19:00:00,1.6632,1.6641,1.6625,1.6627,2044500000.0
2005-02-09 19:15:00,1.6625,1.6633,1.661,1.6619,2044500000.0
2005-02-09 19:30:00,1.6621,1.6629,1.6618,1.6622,1908200000.0
2005-02-09 19:45:00,1.6621,1.6624,1.6605,1.6607,1908200000.0
2005-02-09 20:00:00,1.6609,1.6616,1.6602,1.6604,2044500000.0
2005-02-09 20:15:00,1.6603,1.6617,1.6598,1.6614,2044500000.0
2005-02-09 20:30:00,1.6615,1.6619,1.6607,1.661,2044500000.0
2005-02-09 20:45:00,1.661,1.6624,1.6605,1.661,2044500000.0
2005-02-09 21:00:00,1.6609,1.6614,1.6594,1.6604,2044500000.0
2005-02-09 21:15:00,1.6601,1.6616,1.6596,1.6598,2044500000.0
2005-02-09 21:30:00,1.6599,1.6614,1.6591,1.6607,1908200000.0
2005-02-09 21:45:00,1.6606,1.6621,1.6606,1.6614,1908200000.0
2005-02-09 22:00:00,1.6615,1.6617,1.661,1.6612,1908200000.0
2005-02-09 22:15:00,1.6613,1.6613,1.6603,1.6607,1908200000.0
2005-02-09 22:30:00,1.6606,1.6613,1.6605,1.6609,2044500000.0
2005-02-09 22:45:00,1.661,1.6612,1.6605,1.6607,1908200000.0
2005-02-09 23:00:00,1.6607,1.6613,1.6604,1.6605,1771900000.0
2005-02-09 23:15:00,1.6606,1.6612,1.6604,1.661,1771900000.0
2005-02-09 23:30:00,1.6612,1.6621,1.6607,1.6619,1908200000.0
2005-02-09 23:45:00,1.6618,1.6619,1.6615,1.6618,1635600000.0
2005-02-10 00:00:00,1.6619,1.6635,1.6613,1.6624,1908200000.0
2005-02-10 00:15:00,1.6622,1.663,1.6591,1.6592,2044500000.0
2005-02-10 00:30:00,1.6594,1.6599,1.6568,1.6594,2044500000.0
2005-02-10 00:45:00,1.6595,1.6602,1.6581,1.6598,2044500000.0
2005-02-10 01:00:00,1.6597,1.6607,1.659,1.6591,2044500000.0
2005-02-10 01:15:00,1.659,1.6605,1.6575,1.6577,2044500000.0
2005-02-10 01:30:00,1.6586,1.6589,1.6503,1.6532,2044500000.0
2005-02-10 01:45:00,1.6529,1.6544,1.6529,1.6533,2044500000.0
2005-02-10 02:00:00,1.6532,1.6537,1.6525,1.6529,2044500000.0
2005-02-10 02:15:00,1.6528,1.6529,1.6512,1.652,2044500000.0
2005-02-10 02:30:00,1.6519,1.6532,1.6514,1.6526,1908200000.0
2005-02-10 02:45:00,1.6525,1.6528,1.6519,1.6522,2044500000.0
2005-02-10 03:00:00,1.6523,1.6529,1.6508,1.6512,1908200000.0
2005-02-10 03:15:00,1.6513,1.6515,1.6502,1.6508,1908200000.0
2005-02-10 03:30:00,1.651,1.6515,1.6506,1.6508,1771900000.0
2005-02-10 03:45:00,1.6507,1.6514,1.6504,1.651,1908200000.0
2005-02-10 04:00:00,1.6511,1.6517,1.6507,1.651,2044500000.0
2005-02-10 04:15:00,1.6508,1.6518,1.6508,1.6515,1908200000.0
2005-02-10 04:30:00,1.6514,1.6517,1.6506,1.6507,2044500000.0
2005-02-10 04:45:00,1.6508,1.652,1.6503,1.6517,2044500000.0
2005-02-10 05:00:00,1.6515,1.6522,1.6508,1.6519,1908200000.0
2005-02-10 05:15:00,1.652,1.652,1.6492,1.6493,2044500000.0
2005-02-10 05:30:00,1.6494,1.65,1.6473,1.649,2044500000.0
2005-02-10 05:45:00,1.6489,1.6499,1.6485,1.649,2044500000.0
2005-02-10 06:00:00,1.6492,1.6494,1.6481,1.6485,1908200000.0
2005-02-10 06:15:00,1.6484,1.6489,1.6479,1.6485,2044500000.0
2005-02-10 06:30:00,1.6487,1.6492,1.6481,1.6492,1635600000.0
2005-02-10 06:45:00,1.6493,1.65,1.6489,1.6495,2044500000.0
2005-02-10 07:00:00,1.6497,1.6499,1.6487,1.649,1908200000.0
2005-02-10 07:15:00,1.6489,1.6517,1.6489,1.6517,1908200000.0
2005-02-10 07:30:00,1.6518,1.6531,1.6508,1.652,2044500000.0
2005-02-10 07:45:00,1.6522,1.653,1.651,1.6525,2044500000.0
2005-02-10 08:00:00,1.6524,1.6525,1.6501,1.6501,2044500000.0
2005-02-10 08:15:00,1.65,1.6504,1.6435,1.6447,2044500000.0
2005-02-10 08:30:00,1.6448,1.6461,1.6432,1.6458,2044500000.0
2005-02-10 08:45:00,1.6458,1.6466,1.645,1.6462,2044500000.0
2005-02-10 09:00:00,1.6465,1.6472,1.6455,1.647,2044500000.0
2005-02-10 09:15:00,1.6469,1.6478,1.6458,1.6463,2044500000.0
2005-02-10 09:30:00,1.6465,1.6479,1.6457,1.6476,2044500000.0
2005-02-10 09:45:00,1.6477,1.6488,1.647,1.6475,2044500000.0
2005-02-10 10:00:00,1.6477,1.6479,1.6468,1.6474,2044500000.0
2005-02-10 10:15:00,1.6473,1.6485,1.6467,1.6472,2044500000.0
2005-02-10 10:30:00,1.6474,1.6482,1.6467,1.6479,2044500000.0
2005-02-10 10:45:00,1.648,1.6483,1.6469,1.6474,2044500000.0
2005-02-10 11:00:00,1.6473,1.6475,1.646,1.6469,2044500000.0
2005-02-10 11:15:00,1.6471,1.6471,1.6457,1.6462,2044500000.0
2005-02-10 11:30:00,1.6463,1.6475,1.6457,1.6473,2044500000.0
2005-02-10 11:45:00,1.6472,1.65,1.6469,1.6499,2044500000.0
2005-02-10 12:00:00,1.65,1.6503,1.6483,1.6487,2044500000.0
2005-02-10 12:15:00,1.6488,1.6497,1.6484,1.6489,2044500000.0
2005-02-10 12:30:00,1.6488,1.6497,1.6485,1.6492,1771900000.0
2005-02-10 12:45:00,1.649,1.6492,1.6478,1.6484,2044500000.0
2005-02-10 13:00:00,1.6483,1.649,1.6477,1.6483,2044500000.0
2005-02-10 13:15:00,1.6481,1.6492,1.6468,1.6473,1908200000.0
2005-02-10 13:30:00,1.6472,1.6479,1.6456,1.6471,2044500000.0
2005-02-10 13:45:00,1.6472,1.6477,1.6461,1.6467,1771900000.0
2005-02-10 14:00:00,1.6466,1.6474,1.6454,1.6466,2044500000.0
2005-02-10 14:15:00,1.6465,1.6467,1.6439,1.6452,2044500000.0
2005-02-10 14:30:00,1.6454,1.6474,1.6418,1.6467,2044500000.0
2005-02-10 14:45:00,1.6464,1.6475,1.6452,1.6461,2044500000.0
2005-02-10 15:00:00,1.6458,1.6484,1.644,1.6449,2044500000.0
2005-02-10 15:15:00,1.645,1.6464,1.6433,1.6458,2044500000.0
2005-02-10 15:30:00,1.6457,1.6501,1.6456,1.6495,2044500000.0
2005-02-10 15:45:00,1.6494,1.6509,1.6479,1.6501,2044500000.0
2005-02-10 16:00:00,1.6503,1.6532,1.6501,1.6525,2044500000.0
2005-02-10 16:15:00,1.6524,1.6528,1.6468,1.6477,2044500000.0
2005-02-10 16:30:00,1.6476,1.6479,1.6447,1.6459,2044500000.0
2005-02-10 16:45:00,1.646,1.6474,1.6438,1.6472,2044500000.0
2005-02-10 17:00:00,1.6472,1.6475,1.6462,1.6472,2044500000.0
2005-02-10 17:15:00,1.6471,1.6475,1.6442,1.6456,2044500000.0
2005-02-10 17:30:00,1.6455,1.6456,1.6439,1.6456,2044500000.0
2005-02-10 17:45:00,1.6455,1.6457,1.6441,1.6454,2044500000.0
2005-02-10 18:00:00,1.6458,1.6473,1.6453,1.6463,2044500000.0
2005-02-10 18:15:00,1.6464,1.6473,1.6449,1.647,2044500000.0
2005-02-10 18:30:00,1.6469,1.6479,1.6464,1.6477,2044500000.0
2005-02-10 18:45:00,1.6473,1.6489,1.6467,1.6479,1908200000.0
2005-02-10 19:00:00,1.648,1.6494,1.647,1.6473,2044500000.0
2005-02-10 19:15:00,1.6473,1.6477,1.6452,1.6458,2044500000.0
2005-02-10 19:30:00,1.646,1.6462,1.6454,1.6462,2044500000.0
2005-02-10 19:45:00,1.6463,1.6466,1.6455,1.646,2044500000.0
2005-02-10 20:00:00,1.6459,1.6473,1.6458,1.6466,2044500000.0
2005-02-10 20:15:00,1.6467,1.6467,1.6447,1.645,1908200000.0
2005-02-10 20:30:00,1.6452,1.6455,1.6447,1.6449,1908200000.0
2005-02-10 20:45:00,1.6447,1.645,1.6428,1.6432,1908200000.0
2005-02-10 21:00:00,1.6435,1.6438,1.6421,1.6427,2044500000.0
2005-02-10 21:15:00,1.6425,1.6432,1.6425,1.6429,2044500000.0
2005-02-10 21:30:00,1.6427,1.6431,1.6419,1.6423,1908200000.0
2005-02-10 21:45:00,1.6422,1.6439,1.6422,1.6431,2044500000.0
2005-02-10 22:00:00,1.643,1.6435,1.6423,1.6434,1908200000.0
2005-02-10 22:15:00,1.6432,1.6436,1.6424,1.6429,2044500000.0
2005-02-10 22:30:00,1.6427,1.6429,1.6421,1.6425,1635600000.0
2005-02-10 22:45:00,1.6427,1.6432,1.6419,1.6427,2044500000.0
2005-02-10 23:00:00,1.6429,1.6432,1.6425,1.6425,1771900000.0
2005-02-10 23:15:00,1.6423,1.6439,1.6423,1.6434,1771900000.0
2005-02-10 23:30:00,1.6435,1.645,1.6435,1.645,2044500000.0
2005-02-10 23:45:00,1.6449,1.6466,1.6447,1.6458,2044500000.0
2005-02-11 00:00:00,1.6459,1.6465,1.6453,1.6458,1635600000.0
2005-02-11 00:15:00,1.6455,1.6458,1.645,1.6455,1771900000.0
2005-02-11 00:30:00,1.6457,1.6472,1.6453,1.647,1908200000.0
2005-02-11 00:45:00,1.6469,1.6475,1.6444,1.647,2044500000.0
2005-02-11 01:00:00,1.6469,1.6475,1.6468,1.6472,2044500000.0
2005-02-11 01:15:00,1.6473,1.6473,1.6465,1.6472,1499300000.0
2005-02-11 01:30:00,1.6473,1.6476,1.6462,1.6465,1908200000.0
2005-02-11 01:45:00,1.6466,1.6466,1.6452,1.6461,1771900000.0
2005-02-11 02:00:00,1.6459,1.6461,1.6449,1.6454,954100000.0
2005-02-11 02:15:00,1.6459,1.6463,1.6447,1.6462,1908200000.0
2005-02-11 02:30:00,1.6463,1.6467,1.6459,1.6463,1771900000.0
2005-02-11 02:45:00,1.6464,1.647,1.6462,1.6463,1771900000.0
2005-02-11 03:00:00,1.6462,1.6464,1.6457,1.6463,1908200000.0
2005-02-11 03:15:00,1.6462,1.6468,1.646,1.6467,1908200000.0
2005-02-11 03:30:00,1.6466,1.6473,1.6464,1.6467,2044500000.0
2005-02-11 03:45:00,1.6466,1.6466,1.6458,1.6461,2044500000.0
2005-02-11 04:00:00,1.6462,1.6465,1.6449,1.6458,1908200000.0
2005-02-11 04:15:00,1.6461,1.6463,1.6449,1.6452,2044500000.0
2005-02-11 04:30:00,1.645,1.6452,1.6438,1.6441,1771900000.0
2005-02-11 04:45:00,1.644,1.6452,1.6437,1.6447,1908200000.0
2005-02-11 05:00:00,1.645,1.6461,1.6444,1.6457,2044500000.0
2005-02-11 05:15:00,1.6455,1.6466,1.6454,1.6464,1635600000.0
2005-02-11 05:30:00,1.6465,1.6473,1.6462,1.6465,1363000000.0
2005-02-11 05:45:00,1.6466,1.6469,1.6464,1.6465,1771900000.0
2005-02-11 06:00:00,1.6466,1.6466,1.6457,1.646,1635600000.0
2005-02-11 06:15:00,1.6461,1.6463,1.6458,1.6463,1771900000.0
2005-02-11 06:30:00,1.6464,1.6472,1.6462,1.6468,1499300000.0
2005-02-11 06:45:00,1.6466,1.6469,1.6465,1.6467,1635600000.0
2005-02-11 07:00:00,1.6468,1.6469,1.6456,1.6461,1635600000.0
2005-02-11 07:15:00,1.6459,1.6463,1.6453,1.6456,2044500000.0
2005-02-11 07:30:00,1.6457,1.6465,1.6456,1.6464,2044500000.0
2005-02-11 07:45:00,1.6466,1.6478,1.6464,1.647,1908200000.0
2005-02-11 08:00:00,1.6464,1.6473,1.6447,1.6454,2044500000.0
2005-02-11 08:15:00,1.6452,1.6455,1.643,1.6437,1908200000.0
2005-02-11 08:30:00,1.6435,1.6437,1.6421,1.6433,2044500000.0
2005-02-11 08:45:00,1.6432,1.6437,1.6417,1.6426,2044500000.0
2005-02-11 09:00:00,1.6427,1.6441,1.6425,1.6427,2044500000.0
2005-02-11 09:15:00,1.6426,1.6439,1.6422,1.6438,2044500000.0
2005-02-11 09:30:00,1.6437,1.644,1.6419,1.6421,2044500000.0
2005-02-11 09:45:00,1.6425,1.6433,1.6424,1.6427,2044500000.0
2005-02-11 10:00:00,1.6429,1.6435,1.6423,1.6428,1908200000.0
2005-02-11 10:15:00,1.6429,1.6434,1.6419,1.6421,2044500000.0
2005-02-11 10:30:00,1.642,1.6422,1.6411,1.6419,1908200000.0
2005-02-11 10:45:00,1.642,1.6437,1.6417,1.6431,2044500000.0
2005-02-11 11:00:00,1.6432,1.6437,1.6421,1.6436,2044500000.0
2005-02-11 11:15:00,1.6435,1.6445,1.6433,1.6442,2044500000.0
2005-02-11 11:30:00,1.6443,1.6449,1.6436,1.6438,2044500000.0
2005-02-11 11:45:00,1.6439,1.6455,1.643,1.643,2044500000.0
2005-02-11 12:00:00,1.6431,1.6445,1.643,1.644,2044500000.0
2005-02-11 12:15:00,1.6439,1.6447,1.6438,1.6446,2044500000.0
2005-02-11 12:30:00,1.6445,1.6452,1.6441,1.6445,1908200000.0
2005-02-11 12:45:00,1.6446,1.6453,1.6442,1.6453,2044500000.0
2005-02-11 13:00:00,1.6456,1.6457,1.6446,1.6455,2044500000.0
2005-02-11 13:15:00,1.6457,1.6459,1.6442,1.6447,2044500000.0
2005-02-11 13:30:00,1.6448,1.6451,1.644,1.644,2044500000.0
2005-02-11 13:45:00,1.6439,1.6445,1.6437,1.6442,2044500000.0
2005-02-11 14:00:00,1.6443,1.6444,1.6429,1.6434,2044500000.0
2005-02-11 14:15:00,1.6433,1.6437,1.641,1.6415,2044500000.0
2005-02-11 14:30:00,1.6414,1.6418,1.6402,1.6415,2044500000.0
2005-02-11 14:45:00,1.6412,1.6413,1.64,1.6413,2044500000.0
2005-02-11 15:00:00,1.6412,1.6417,1.6405,1.6417,2044500000.0
2005-02-11 15:15:00,1.6416,1.6438,1.6412,1.6431,2044500000.0
2005-02-11 15:30:00,1.643,1.644,1.6427,1.6436,2044500000.0
2005-02-11 15:45:00,1.6435,1.6437,1.6418,1.6426,2044500000.0
2005-02-11 16:00:00,1.6425,1.6445,1.6423,1.6439,2044500000.0
2005-02-11 16:15:00,1.6438,1.6443,1.6427,1.644,2044500000.0
2005-02-11 16:30:00,1.6441,1.6445,1.6426,1.6435,2044500000.0
2005-02-11 16:45:00,1.6434,1.644,1.6425,1.6428,1908200000.0
2005-02-11 17:00:00,1.6427,1.6431,1.6393,1.6401,2044500000.0
2005-02-11 17:15:00,1.64,1.641,1.6393,1.6401,2044500000.0
2005-02-11 17:30:00,1.6398,1.6402,1.6387,1.6395,2044500000.0
2005-02-11 17:45:00,1.6393,1.6393,1.6373,1.6375,2044500000.0
2005-02-11 18:00:00,1.6376,1.6383,1.6371,1.6374,2044500000.0
2005-02-11 18:15:00,1.6377,1.6379,1.6369,1.6376,2044500000.0
2005-02-11 18:30:00,1.6375,1.6383,1.6366,1.6371,2044500000.0
2005-02-11 18:45:00,1.6369,1.6378,1.6358,1.6372,2044500000.0
2005-02-11 19:00:00,1.6371,1.6375,1.6355,1.6357,2044500000.0
2005-02-11 19:15:00,1.6358,1.6368,1.6356,1.6365,2044500000.0
2005-02-11 19:30:00,1.6366,1.6372,1.6361,1.6371,2044500000.0
2005-02-11 19:45:00,1.6369,1.6376,1.6363,1.6363,1908200000.0
2005-02-11 20:00:00,1.6365,1.6372,1.6364,1.6371,2044500000.0
2005-02-11 20:15:00,1.6369,1.6374,1.6369,1.6369,1635600000.0
2005-02-11 20:30:00,1.6367,1.6372,1.6361,1.6366,1499300000.0
2005-02-11 20:45:00,1.6365,1.6366,1.6357,1.6358,2044500000.0
2005-02-11 21:00:00,1.636,1.6369,1.6358,1.6363,2044500000.0
2005-02-11 21:15:00,1.6364,1.6371,1.6363,1.6371,1635600000.0
2005-02-11 21:30:00,1.6364,1.6369,1.636,1.6369,1908200000.0
2005-02-11 21:45:00,1.637,1.6375,1.6365,1.6374,2044500000.0
2005-02-11 22:00:00,1.6373,1.6376,1.637,1.6371,1635600000.0
2005-02-11 22:15:00,1.6369,1.6375,1.6367,1.6374,1908200000.0
2005-02-11 22:30:00,1.6375,1.6376,1.6361,1.6366,1908200000.0
2005-02-11 22:45:00,1.6365,1.6368,1.6361,1.6364,2044500000.0
2005-02-14 00:00:00,1.6383,1.6388,1.6379,1.638,1771900000.0
2005-02-14 00:15:00,1.6381,1.6381,1.6375,1.6375,1771900000.0
2005-02-14 00:30:00,1.6376,1.639,1.6376,1.639,1908200000.0
2005-02-14 00:45:00,1.6388,1.6394,1.6375,1.6378,2044500000.0
2005-02-14 01:00:00,1.6377,1.6385,1.6358,1.6369,2044500000.0
2005-02-14 01:15:00,1.6366,1.6371,1.6354,1.6368,2044500000.0
2005-02-14 01:30:00,1.6366,1.6375,1.6365,1.6365,1908200000.0
2005-02-14 01:45:00,1.6366,1.638,1.6364,1.6379,2044500000.0
2005-02-14 02:00:00,1.638,1.6407,1.6374,1.6403,2044500000.0
2005-02-14 02:15:00,1.6401,1.6407,1.6398,1.6406,2044500000.0
2005-02-14 02:30:00,1.6407,1.644,1.6405,1.6434,2044500000.0
2005-02-14 02:45:00,1.6435,1.6439,1.6425,1.6432,2044500000.0
2005-02-14 03:00:00,1.6431,1.6436,1.6425,1.6432,2044500000.0
2005-02-14 03:15:00,1.6435,1.6439,1.6431,1.6435,2044500000.0
2005-02-14 03:30:00,1.6434,1.6447,1.6431,1.6446,2044500000.0
2005-02-14 03:45:00,1.6445,1.6452,1.6445,1.645,2044500000.0
2005-02-14 04:00:00,1.6449,1.645,1.6442,1.6445,1635600000.0
2005-02-14 04:15:00,1.6444,1.6453,1.644,1.645,1908200000.0
2005-02-14 04:30:00,1.6449,1.6464,1.6447,1.646,2044500000.0
2005-02-14 04:45:00,1.6459,1.6468,1.6458,1.6468,2044500000.0
2005-02-14 05:00:00,1.6469,1.6478,1.6463,1.6472,2044500000.0
2005-02-14 05:15:00,1.647,1.6472,1.6458,1.6463,2044500000.0
2005-02-14 05:30:00,1.6464,1.647,1.6461,1.647,1908200000.0
2005-02-14 05:45:00,1.6468,1.6472,1.6463,1.6468,2044500000.0
2005-02-14 06:00:00,1.6466,1.6472,1.6462,1.6464,2044500000.0
2005-02-14 06:15:00,1.6466,1.6468,1.6456,1.6461,2044500000.0
2005-02-14 06:30:00,1.646,1.6473,1.646,1.647,2044500000.0
2005-02-14 06:45:00,1.6469,1.6475,1.6465,1.6465,1908200000.0
2005-02-14 07:00:00,1.6466,1.6468,1.6461,1.6465,1908200000.0
2005-02-14 07:15:00,1.6464,1.6465,1.645,1.6454,2044500000.0
2005-02-14 07:30:00,1.6452,1.6465,1.6452,1.6463,2044500000.0
2005-02-14 07:45:00,1.6464,1.6465,1.6456,1.6464,2044500000.0
2005-02-14 08:00:00,1.6465,1.6465,1.6449,1.6458,2044500000.0
2005-02-14 08:15:00,1.6459,1.6467,1.6454,1.6459,2044500000.0
2005-02-14 08:30:00,1.646,1.647,1.6458,1.6465,2044500000.0
2005-02-14 08:45:00,1.6467,1.6487,1.6463,1.6485,2044500000.0
2005-02-14 09:00:00,1.6484,1.6488,1.6477,1.648,2044500000.0
2005-02-14 09:15:00,1.6479,1.6496,1.6479,1.6495,2044500000.0
2005-02-14 09:30:00,1.6496,1.6497,1.6481,1.6483,2044500000.0
2005-02-14 09:45:00,1.6485,1.6489,1.6481,1.6484,2044500000.0
2005-02-14 10:00:00,1.6488,1.6488,1.6467,1.6475,2044500000.0
2005-02-14 10:15:00,1.6475,1.6485,1.6464,1.6465,2044500000.0
2005-02-14 10:30:00,1.6464,1.6477,1.6458,1.6475,2044500000.0
2005-02-14 10:45:00,1.6474,1.649,1.6473,1.6486,2044500000.0
2005-02-14 11:00:00,1.6484,1.6486,1.6473,1.6482,2044500000.0
2005-02-14 11:15:00,1.6483,1.6489,1.648,1.6485,2044500000.0
2005-02-14 11:30:00,1.6484,1.6506,1.6481,1.6502,1908200000.0
2005-02-14 11:45:00,1.6498,1.6502,1.6495,1.65,2044500000.0
2005-02-14 12:00:00,1.6501,1.6506,1.649,1.649,1908200000.0
2005-02-14 12:15:00,1.6491,1.65,1.6484,1.6499,1908200000.0
2005-02-14 12:30:00,1.6496,1.65,1.6488,1.6494,2044500000.0
2005-02-14 12:45:00,1.6495,1.6499,1.6479,1.6481,2044500000.0
2005-02-14 13:00:00,1.6482,1.6484,1.6462,1.6466,2044500000.0
2005-02-14 13:15:00,1.6467,1.6475,1.6464,1.647,1908200000.0
2005-02-14 13:30:00,1.6469,1.6474,1.6465,1.6472,2044500000.0
2005-02-14 13:45:00,1.6473,1.6473,1.6462,1.6465,2044500000.0
2005-02-14 14:00:00,1.6467,1.6467,1.6458,1.6463,2044500000.0
2005-02-14 14:15:00,1.6462,1.6468,1.6453,1.646,1908200000.0
2005-02-14 14:30:00,1.6461,1.6469,1.6457,1.6469,2044500000.0
2005-02-14 14:45:00,1.6468,1.6469,1.6458,1.6463,2044500000.0
2005-02-14 15:00:00,1.6462,1.6465,1.645,1.6453,2044500000.0
2005-02-14 15:15:00,1.6455,1.6455,1.6441,1.6445,2044500000.0
2005-02-14 15:30:00,1.6446,1.6458,1.6439,1.6452,2044500000.0
2005-02-14 15:45:00,1.6453,1.6461,1.6449,1.6456,2044500000.0
2005-02-14 16:00:00,1.6455,1.6457,1.6447,1.6455,2044500000.0
2005-02-14 16:15:00,1.6456,1.6456,1.6441,1.6453,2044500000.0
2005-02-14 16:30:00,1.6452,1.6453,1.6438,1.6444,1908200000.0
2005-02-14 16:45:00,1.644,1.6449,1.6429,1.6443,2044500000.0
2005-02-14 17:00:00,1.6444,1.6444,1.6428,1.6435,2044500000.0
2005-02-14 17:15:00,1.6436,1.6447,1.6436,1.644,2044500000.0
2005-02-14 17:30:00,1.6441,1.6449,1.6439,1.6441,2044500000.0
2005-02-14 17:45:00,1.6442,1.6453,1.6437,1.6449,2044500000.0
2005-02-14 18:00:00,1.6448,1.6453,1.6442,1.6445,1908200000.0
2005-02-14 18:15:00,1.6446,1.6456,1.6442,1.6456,1771900000.0
2005-02-14 18:30:00,1.6455,1.6466,1.6454,1.6464,1908200000.0
2005-02-14 18:45:00,1.6463,1.6465,1.6453,1.6453,1771900000.0
2005-02-14 19:00:00,1.6452,1.6457,1.6447,1.645,2044500000.0
2005-02-14 19:15:00,1.6452,1.6455,1.645,1.6453,2044500000.0
2005-02-14 19:30:00,1.6454,1.6457,1.6452,1.6455,1908200000.0
2005-02-14 19:45:00,1.6454,1.6459,1.645,1.6452,2044500000.0
2005-02-14 20:00:00,1.6453,1.6455,1.6449,1.6454,1908200000.0
2005-02-14 20:15:00,1.6455,1.6457,1.6447,1.645,2044500000.0
2005-02-14 20:30:00,1.6449,1.6454,1.6449,1.645,1908200000.0
2005-02-14 20:45:00,1.6453,1.6453,1.6439,1.6445,2044500000.0
2005-02-14 21:00:00,1.6443,1.6445,1.6439,1.644,1908200000.0
2005-02-14 21:15:00,1.6443,1.6443,1.6438,1.644,1635600000.0
2005-02-14 21:30:00,1.6441,1.6442,1.6432,1.6437,2044500000.0
2005-02-14 21:45:00,1.6436,1.6441,1.6434,1.6437,2044500000.0
2005-02-14 22:00:00,1.6438,1.6441,1.6436,1.6439,2044500000.0
2005-02-14 22:15:00,1.6441,1.6452,1.6436,1.6452,2044500000.0
2005-02-14 22:30:00,1.6453,1.6468,1.6447,1.646,1771900000.0
2005-02-14 22:45:00,1.6459,1.6462,1.6456,1.6462,2044500000.0
2005-02-14 23:00:00,1.6462,1.6468,1.6456,1.6468,1908200000.0
2005-02-14 23:15:00,1.6467,1.6469,1.6463,1.6465,1635600000.0
2005-02-14 23:30:00,1.6464,1.6465,1.6462,1.6463,1363000000.0
2005-02-14 23:45:00,1.6462,1.6462,1.645,1.6454,1635600000.0
2005-02-15 00:00:00,1.6453,1.6459,1.6452,1.6457,1499300000.0
2005-02-15 00:15:00,1.6458,1.6476,1.6456,1.6465,2044500000.0
2005-02-15 00:30:00,1.6466,1.6478,1.6465,1.6476,2044500000.0
2005-02-15 00:45:00,1.6478,1.6483,1.6473,1.6475,1908200000.0
2005-02-15 01:00:00,1.6476,1.648,1.647,1.6475,1908200000.0
2005-02-15 01:15:00,1.6473,1.6481,1.6472,1.6481,2044500000.0
2005-02-15 01:30:00,1.6479,1.648,1.6469,1.647,2044500000.0
2005-02-15 01:45:00,1.6473,1.6477,1.6468,1.6476,2044500000.0
2005-02-15 02:00:00,1.6476,1.6481,1.6468,1.648,1771900000.0
2005-02-15 02:15:00,1.6479,1.649,1.6475,1.649,1908200000.0
2005-02-15 02:30:00,1.6492,1.6496,1.6488,1.6495,2044500000.0
2005-02-15 02:45:00,1.6496,1.6503,1.649,1.649,2044500000.0
2005-02-15 03:00:00,1.6493,1.65,1.649,1.6499,2044500000.0
2005-02-15 03:15:00,1.6498,1.6505,1.6496,1.6503,1226700000.0
2005-02-15 03:30:00,1.6504,1.6517,1.6502,1.6516,2044500000.0
2005-02-15 03:45:00,1.6515,1.6516,1.6506,1.6507,2044500000.0
2005-02-15 04:00:00,1.6508,1.6532,1.6507,1.653,2044500000.0
2005-02-15 04:15:00,1.6531,1.6556,1.6528,1.6538,2044500000.0
2005-02-15 04:30:00,1.6542,1.6542,1.6519,1.6519,2044500000.0
2005-02-15 04:45:00,1.652,1.6523,1.6514,1.6519,2044500000.0
2005-02-15 05:00:00,1.652,1.6525,1.6514,1.6517,1635600000.0
2005-02-15 05:15:00,1.6515,1.6519,1.6508,1.6508,2044500000.0
2005-02-15 05:30:00,1.651,1.6513,1.6506,1.6507,1908200000.0
2005-02-15 05:45:00,1.6508,1.6513,1.6506,1.6507,1226700000.0
2005-02-15 06:00:00,1.6508,1.6511,1.6504,1.6507,2044500000.0
2005-02-15 06:15:00,1.6506,1.6512,1.6505,1.6508,1908200000.0
2005-02-15 06:30:00,1.651,1.651,1.6499,1.6502,2044500000.0
2005-02-15 06:45:00,1.65,1.6507,1.6499,1.6503,2044500000.0
2005-02-15 07:00:00,1.6505,1.6507,1.6496,1.6503,1771900000.0
2005-02-15 07:15:00,1.6504,1.6507,1.6499,1.6506,1908200000.0
2005-02-15 07:30:00,1.6508,1.651,1.65,1.651,1908200000.0
2005-02-15 07:45:00,1.6508,1.6513,1.6506,1.6511,2044500000.0
2005-02-15 08:00:00,1.6512,1.6512,1.6491,1.6495,2044500000.0
2005-02-15 08:15:00,1.6497,1.6502,1.6487,1.6501,1908200000.0
2005-02-15 08:30:00,1.6499,1.6511,1.6493,1.6501,2044500000.0
2005-02-15 08:45:00,1.6502,1.6506,1.6498,1.6506,1908200000.0
2005-02-15 09:00:00,1.6507,1.6512,1.6495,1.651,2044500000.0
2005-02-15 09:15:00,1.6511,1.6518,1.6506,1.6513,2044500000.0
2005-02-15 09:30:00,1.6515,1.6522,1.6493,1.6503,2044500000.0
2005-02-15 09:45:00,1.6502,1.6515,1.65,1.6511,2044500000.0
2005-02-15 10:00:00,1.6512,1.6519,1.6505,1.6517,2044500000.0
2005-02-15 10:15:00,1.6519,1.6519,1.6502,1.6505,2044500000.0
2005-02-15 10:30:00,1.6506,1.6518,1.6497,1.6518,2044500000.0
2005-02-15 10:45:00,1.6519,1.653,1.6512,1.6526,2044500000.0
2005-02-15 11:00:00,1.6527,1.6539,1.652,1.6527,2044500000.0
2005-02-15 11:15:00,1.6528,1.6558,1.6522,1.6547,2044500000.0
2005-02-15 11:30:00,1.6548,1.6548,1.6537,1.654,2044500000.0
2005-02-15 11:45:00,1.6541,1.6553,1.6537,1.6542,2044500000.0
2005-02-15 12:00:00,1.6541,1.6572,1.6537,1.6566,2044500000.0
2005-02-15 12:15:00,1.6567,1.6568,1.6557,1.6562,2044500000.0
2005-02-15 12:30:00,1.6561,1.6566,1.6552,1.6557,2044500000.0
2005-02-15 12:45:00,1.6558,1.6561,1.6548,1.6548,2044500000.0
2005-02-15 13:00:00,1.6549,1.655,1.6543,1.6548,1908200000.0
2005-02-15 13:15:00,1.6547,1.6551,1.6536,1.6545,2044500000.0
2005-02-15 13:30:00,1.6546,1.6551,1.6536,1.6542,2044500000.0
2005-02-15 13:45:00,1.6543,1.6557,1.6542,1.6547,2044500000.0
2005-02-15 14:00:00,1.6549,1.6574,1.6546,1.6569,2044500000.0
2005-02-15 14:15:00,1.6567,1.6567,1.6545,1.6555,2044500000.0
2005-02-15 14:30:00,1.6554,1.6571,1.6551,1.6566,2044500000.0
2005-02-15 14:45:00,1.6567,1.6568,1.6535,1.6542,2044500000.0
2005-02-15 15:00:00,1.6543,1.6557,1.6529,1.6545,2044500000.0
2005-02-15 15:15:00,1.6544,1.6551,1.6517,1.6522,2044500000.0
2005-02-15 15:30:00,1.6521,1.654,1.6516,1.6532,2044500000.0
2005-02-15 15:45:00,1.6531,1.6542,1.6526,1.6538,2044500000.0
2005-02-15 16:00:00,1.6541,1.6547,1.6515,1.6526,2044500000.0
2005-02-15 16:15:00,1.6528,1.6537,1.6518,1.6522,2044500000.0
2005-02-15 16:30:00,1.6524,1.6529,1.6511,1.6511,2044500000.0
2005-02-15 16:45:00,1.651,1.6531,1.651,1.6521,2044500000.0
2005-02-15 17:00:00,1.6522,1.6527,1.6498,1.65,2044500000.0
2005-02-15 17:15:00,1.6502,1.652,1.6493,1.6509,2044500000.0
2005-02-15 17:30:00,1.6507,1.6513,1.6501,1.6507,2044500000.0
2005-02-15 17:45:00,1.6508,1.6518,1.6502,1.651,2044500000.0
2005-02-15 18:00:00,1.6511,1.6518,1.6504,1.6515,2044500000.0
2005-02-15 18:15:00,1.6516,1.6519,1.6509,1.6515,2044500000.0
2005-02-15 18:30:00,1.6514,1.6518,1.6507,1.6508,2044500000.0
2005-02-15 18:45:00,1.6507,1.6529,1.6502,1.652,2044500000.0
2005-02-15 19:00:00,1.6519,1.6524,1.6512,1.6514,2044500000.0
2005-02-15 19:15:00,1.6515,1.6524,1.6508,1.6524,2044500000.0
2005-02-15 19:30:00,1.6526,1.6526,1.6519,1.652,1908200000.0
2005-02-15 19:45:00,1.6519,1.652,1.6511,1.6514,2044500000.0
2005-02-15 20:00:00,1.6513,1.6519,1.6507,1.6513,2044500000.0
2005-02-15 20:15:00,1.6515,1.6519,1.6508,1.6511,1771900000.0
2005-02-15 20:30:00,1.6512,1.6519,1.6506,1.6518,2044500000.0
2005-02-15 20:45:00,1.6516,1.6525,1.6515,1.652,2044500000.0
2005-02-15 21:00:00,1.6522,1.6545,1.652,1.6544,2044500000.0
2005-02-15 21:15:00,1.6542,1.6551,1.6535,1.655,2044500000.0
2005-02-15 21:30:00,1.6549,1.6555,1.654,1.6544,2044500000.0
2005-02-15 21:45:00,1.6546,1.6547,1.6538,1.6544,1635600000.0
2005-02-15 22:00:00,1.6543,1.6545,1.652,1.6529,2044500000.0
2005-02-15 22:15:00,1.653,1.6535,1.6528,1.6532,1499300000.0
2005-02-15 22:30:00,1.6534,1.6535,1.6528,1.6532,1771900000.0
2005-02-15 22:45:00,1.6531,1.6537,1.653,1.6532,1771900000.0
2005-02-15 23:00:00,1.6532,1.6534,1.6526,1.6532,2044500000.0
2005-02-15 23:15:00,1.6534,1.6547,1.6534,1.6543,1908200000.0
2005-02-15 23:30:00,1.6542,1.6545,1.6532,1.6532,2044500000.0
2005-02-15 23:45:00,1.6534,1.6536,1.652,1.6529,1771900000.0
2005-02-16 00:00:00,1.653,1.6539,1.6526,1.6534,1908200000.0
2005-02-16 00:15:00,1.6532,1.654,1.6531,1.6537,2044500000.0
2005-02-16 00:30:00,1.6538,1.6541,1.6526,1.6538,2044500000.0
2005-02-16 00:45:00,1.654,1.6557,1.6539,1.6553,2044500000.0
2005-02-16 01:00:00,1.655,1.6565,1.6544,1.6562,2044500000.0
2005-02-16 01:15:00,1.6561,1.6565,1.6555,1.656,2044500000.0
2005-02-16 01:30:00,1.6561,1.6567,1.656,1.6562,2044500000.0
2005-02-16 01:45:00,1.6563,1.6577,1.656,1.6565,2044500000.0
2005-02-16 02:00:00,1.6567,1.6569,1.6561,1.6569,2044500000.0
2005-02-16 02:15:00,1.6568,1.6578,1.6567,1.6572,2044500000.0
2005-02-16 02:30:00,1.6574,1.6578,1.6564,1.6565,1908200000.0
2005-02-16 02:45:00,1.6564,1.6568,1.6555,1.6559,2044500000.0
2005-02-16 03:00:00,1.6562,1.6566,1.6549,1.6562,2044500000.0
2005-02-16 03:15:00,1.6561,1.6568,1.6561,1.6565,2044500000.0
2005-02-16 03:30:00,1.6563,1.657,1.6563,1.6569,2044500000.0
2005-02-16 03:45:00,1.6567,1.6572,1.6563,1.6567,2044500000.0
2005-02-16 04:00:00,1.6568,1.657,1.6561,1.6564,1908200000.0
2005-02-16 04:15:00,1.6566,1.657,1.6563,1.6565,2044500000.0
2005-02-16 04:30:00,1.6564,1.6569,1.6559,1.656,1908200000.0
2005-02-16 04:45:00,1.6561,1.6564,1.6558,1.6563,1635600000.0
2005-02-16 05:00:00,1.6565,1.6567,1.6556,1.6556,1771900000.0
2005-02-16 05:15:00,1.6557,1.6559,1.655,1.6554,2044500000.0
2005-02-16 05:30:00,1.6555,1.6555,1.6547,1.655,1771900000.0
2005-02-16 05:45:00,1.6553,1.6559,1.6548,1.655,2044500000.0
2005-02-16 06:00:00,1.6555,1.6566,1.655,1.6565,2044500000.0
2005-02-16 06:15:00,1.6563,1.6574,1.6563,1.6571,2044500000.0
2005-02-16 06:30:00,1.6569,1.6582,1.6569,1.6579,2044500000.0
2005-02-16 06:45:00,1.6578,1.6592,1.6578,1.6586,2044500000.0
2005-02-16 07:00:00,1.6585,1.6595,1.6578,1.6589,2044500000.0
2005-02-16 07:15:00,1.659,1.6592,1.6582,1.6592,2044500000.0
2005-02-16 07:30:00,1.6591,1.6592,1.6579,1.6586,2044500000.0
2005-02-16 07:45:00,1.6585,1.659,1.6583,1.6588,2044500000.0
2005-02-16 08:00:00,1.6587,1.6613,1.6586,1.6611,2044500000.0
2005-02-16 08:15:00,1.6609,1.6621,1.6606,1.6613,2044500000.0
2005-02-16 08:30:00,1.6614,1.6616,1.6587,1.659,2044500000.0
2005-02-16 08:45:00,1.6589,1.6602,1.6586,1.6596,2044500000.0
2005-02-16 09:00:00,1.6597,1.661,1.6596,1.6609,2044500000.0
2005-02-16 09:15:00,1.6604,1.6619,1.6604,1.6615,2044500000.0
2005-02-16 09:30:00,1.6614,1.662,1.6599,1.6603,2044500000.0
2005-02-16 09:45:00,1.6602,1.6612,1.6597,1.6609,2044500000.0
2005-02-16 10:00:00,1.661,1.6612,1.6585,1.6597,1908200000.0
2005-02-16 10:15:00,1.6596,1.6599,1.6585,1.659,2044500000.0
2005-02-16 10:30:00,1.6591,1.6601,1.659,1.6597,2044500000.0
2005-02-16 10:45:00,1.6595,1.6622,1.6595,1.6622,2044500000.0
2005-02-16 11:00:00,1.6624,1.6655,1.6619,1.6651,2044500000.0
2005-02-16 11:15:00,1.6652,1.6662,1.6635,1.6642,2044500000.0
2005-02-16 11:30:00,1.6641,1.6643,1.6633,1.6642,2044500000.0
2005-02-16 11:45:00,1.6641,1.665,1.6628,1.6636,2044500000.0
2005-02-16 12:00:00,1.6635,1.6643,1.6629,1.6639,2044500000.0
2005-02-16 12:15:00,1.6638,1.6643,1.6636,1.664,2044500000.0
2005-02-16 12:30:00,1.6641,1.6641,1.6632,1.6637,2044500000.0
2005-02-16 12:45:00,1.6638,1.6643,1.6628,1.6629,2044500000.0
2005-02-16 13:00:00,1.6628,1.6633,1.6623,1.6633,2044500000.0
2005-02-16 13:15:00,1.6632,1.6635,1.6626,1.6627,2044500000.0
2005-02-16 13:30:00,1.6625,1.663,1.6615,1.662,2044500000.0
2005-02-16 13:45:00,1.6619,1.6636,1.6619,1.6634,1908200000.0
2005-02-16 14:00:00,1.6633,1.6637,1.6619,1.6619,2044500000.0
2005-02-16 14:15:00,1.6617,1.6633,1.6617,1.6631,2044500000.0
2005-02-16 14:30:00,1.6628,1.6631,1.6613,1.6622,2044500000.0
2005-02-16 14:45:00,1.6624,1.6634,1.6613,1.6622,2044500000.0
2005-02-16 15:00:00,1.6617,1.6628,1.6608,1.6608,2044500000.0
2005-02-16 15:15:00,1.661,1.6626,1.6604,1.6605,2044500000.0
2005-02-16 15:30:00,1.6604,1.6608,1.6597,1.6604,2044500000.0
2005-02-16 15:45:00,1.6605,1.6609,1.6596,1.6604,2044500000.0
2005-02-16 16:00:00,1.6606,1.6617,1.6589,1.6609,2044500000.0
2005-02-16 16:15:00,1.661,1.6656,1.6607,1.6617,2044500000.0
2005-02-16 16:30:00,1.6618,1.6645,1.6608,1.6625,2044500000.0
2005-02-16 16:45:00,1.6624,1.6627,1.6602,1.6607,2044500000.0
2005-02-16 17:00:00,1.6606,1.6614,1.6595,1.6605,2044500000.0
2005-02-16 17:15:00,1.6606,1.6609,1.6596,1.66,2044500000.0
2005-02-16 17:30:00,1.6599,1.6604,1.6588,1.6596,2044500000.0
2005-02-16 17:45:00,1.6597,1.6621,1.6594,1.6611,2044500000.0
2005-02-16 18:00:00,1.6612,1.6614,1.6603,1.6609,2044500000.0
2005-02-16 18:15:00,1.6602,1.661,1.6591,1.6599,2044500000.0
2005-02-16 18:30:00,1.6596,1.66,1.6588,1.6592,2044500000.0
2005-02-16 18:45:00,1.6595,1.6603,1.6564,1.6598,2044500000.0
2005-02-16 19:00:00,1.6599,1.6621,1.659,1.6621,2044500000.0
2005-02-16 19:15:00,1.6617,1.6622,1.6604,1.6612,2044500000.0
2005-02-16 19:30:00,1.661,1.6615,1.6591,1.6607,2044500000.0
2005-02-16 19:45:00,1.6596,1.6613,1.6596,1.6612,2044500000.0
2005-02-16 20:00:00,1.661,1.6617,1.6605,1.6606,2044500000.0
2005-02-16 20:15:00,1.6607,1.6612,1.6605,1.6607,1771900000.0
2005-02-16 20:30:00,1.661,1.6613,1.6601,1.6609,2044500000.0
2005-02-16 20:45:00,1.6607,1.6625,1.6605,1.6605,2044500000.0
2005-02-16 21:00:00,1.6601,1.6609,1.6591,1.6597,2044500000.0
2005-02-16 21:15:00,1.6595,1.6597,1.6585,1.659,2044500000.0
2005-02-16 21:30:00,1.6589,1.6592,1.6582,1.6585,2044500000.0
2005-02-16 21:45:00,1.6586,1.6595,1.6586,1.6591,1771900000.0
2005-02-16 22:00:00,1.6591,1.6597,1.6589,1.6596,2044500000.0
2005-02-16 22:15:00,1.6595,1.6598,1.6588,1.659,2044500000.0
2005-02-16 22:30:00,1.6589,1.6606,1.6588,1.6605,2044500000.0
2005-02-16 22:45:00,1.6604,1.6607,1.6598,1.6603,1908200000.0
2005-02-16 23:00:00,1.6603,1.6609,1.6598,1.6602,2044500000.0
2005-02-16 23:15:00,1.6601,1.6607,1.6601,1.6604,1908200000.0
2005-02-16 23:30:00,1.6605,1.661,1.6595,1.6597,1771900000.0
2005-02-16 23:45:00,1.6598,1.6603,1.6595,1.66,2044500000.0
2005-02-17 00:00:00,1.6598,1.6605,1.6598,1.6603,1771900000.0
2005-02-17 00:15:00,1.6603,1.661,1.66,1.661,2044500000.0
2005-02-17 00:30:00,1.6609,1.6624,1.6607,1.6622,1771900000.0
2005-02-17 00:45:00,1.6621,1.6621,1.6614,1.6618,2044500000.0
2005-02-17 01:00:00,1.6619,1.6622,1.661,1.6614,2044500000.0
2005-02-17 01:15:00,1.6615,1.6627,1.6613,1.662,2044500000.0
2005-02-17 01:30:00,1.6617,1.6622,1.6607,1.6607,2044500000.0
2005-02-17 01:45:00,1.6609,1.6618,1.6604,1.6617,2044500000.0
2005-02-17 02:00:00,1.6617,1.6624,1.6614,1.662,2044500000.0
2005-02-17 02:15:00,1.6619,1.6622,1.6613,1.662,2044500000.0
2005-02-17 02:30:00,1.6619,1.6624,1.661,1.661,1908200000.0
2005-02-17 02:45:00,1.6612,1.6614,1.6609,1.661,1908200000.0
2005-02-17 03:00:00,1.6609,1.6616,1.6609,1.661,1226700000.0
2005-02-17 03:15:00,1.6613,1.6615,1.661,1.6612,1499300000.0
2005-02-17 03:30:00,1.6613,1.662,1.6607,1.6618,1499300000.0
2005-02-17 03:45:00,1.6619,1.662,1.6615,1.6617,1771900000.0
2005-02-17 04:00:00,1.6616,1.6619,1.6612,1.6613,1908200000.0
2005-02-17 04:15:00,1.6614,1.6617,1.6609,1.6612,1635600000.0
2005-02-17 04:30:00,1.6613,1.6615,1.6607,1.661,1771900000.0
2005-02-17 04:45:00,1.6612,1.6615,1.661,1.6613,1499300000.0
2005-02-17 05:00:00,1.6614,1.6618,1.6613,1.6617,1363000000.0
2005-02-17 05:15:00,1.6615,1.6617,1.6613,1.6617,1635600000.0
2005-02-17 05:30:00,1.6615,1.6618,1.6609,1.661,1635600000.0
2005-02-17 05:45:00,1.6609,1.6613,1.6607,1.6612,954100000.0
2005-02-17 06:00:00,1.661,1.6613,1.6594,1.6596,1771900000.0
2005-02-17 06:15:00,1.6597,1.6599,1.6586,1.6587,1908200000.0
2005-02-17 06:30:00,1.6588,1.6589,1.6577,1.6583,2044500000.0
2005-02-17 06:45:00,1.6584,1.6592,1.6581,1.6592,1908200000.0
2005-02-17 07:00:00,1.6596,1.6599,1.6585,1.6588,1908200000.0
2005-02-17 07:15:00,1.6589,1.6592,1.6576,1.6578,1908200000.0
2005-02-17 07:30:00,1.6577,1.6581,1.6572,1.6578,2044500000.0
2005-02-17 07:45:00,1.6582,1.6584,1.6567,1.6571,2044500000.0
2005-02-17 08:00:00,1.657,1.6583,1.657,1.6577,2044500000.0
2005-02-17 08:15:00,1.6578,1.6579,1.6571,1.6576,2044500000.0
2005-02-17 08:30:00,1.6575,1.6582,1.6565,1.658,2044500000.0
2005-02-17 08:45:00,1.6581,1.6617,1.6579,1.661,2044500000.0
2005-02-17 09:00:00,1.6607,1.6611,1.6598,1.6599,2044500000.0
2005-02-17 09:15:00,1.6598,1.66,1.6587,1.6587,2044500000.0
2005-02-17 09:30:00,1.6588,1.659,1.6574,1.6576,2044500000.0
2005-02-17 09:45:00,1.6575,1.659,1.6575,1.6582,2044500000.0
2005-02-17 10:00:00,1.6581,1.6587,1.6577,1.6582,2044500000.0
2005-02-17 10:15:00,1.6583,1.6592,1.658,1.6583,2044500000.0
2005-02-17 10:30:00,1.6584,1.6596,1.6582,1.6589,2044500000.0
2005-02-17 10:45:00,1.659,1.6601,1.6586,1.6589,2044500000.0
2005-02-17 11:00:00,1.6588,1.6602,1.6576,1.6601,2044500000.0
2005-02-17 11:15:00,1.6599,1.6601,1.6586,1.659,2044500000.0
2005-02-17 11:30:00,1.6591,1.6598,1.6584,1.6596,2044500000.0
2005-02-17 11:45:00,1.6597,1.6604,1.6588,1.6601,2044500000.0
2005-02-17 12:00:00,1.66,1.6607,1.6589,1.6591,2044500000.0
2005-02-17 12:15:00,1.6593,1.6594,1.6584,1.6589,2044500000.0
2005-02-17 12:30:00,1.6587,1.6592,1.6583,1.6589,2044500000.0
2005-02-17 12:45:00,1.6586,1.6595,1.6577,1.6588,2044500000.0
2005-02-17 13:00:00,1.6591,1.6609,1.6588,1.6605,2044500000.0
2005-02-17 13:15:00,1.6607,1.6612,1.6597,1.6599,2044500000.0
2005-02-17 13:30:00,1.6598,1.6608,1.6586,1.6606,2044500000.0
2005-02-17 13:45:00,1.6607,1.661,1.6599,1.6606,2044500000.0
2005-02-17 14:00:00,1.6607,1.6607,1.6589,1.659,2044500000.0
2005-02-17 14:15:00,1.6589,1.6598,1.6587,1.6597,2044500000.0
2005-02-17 14:30:00,1.6596,1.6599,1.6568,1.6569,2044500000.0
2005-02-17 14:45:00,1.6571,1.658,1.6564,1.6575,2044500000.0
2005-02-17 15:00:00,1.6576,1.6578,1.656,1.6565,2044500000.0
2005-02-17 15:15:00,1.6564,1.657,1.6559,1.6561,2044500000.0
2005-02-17 15:30:00,1.6563,1.6565,1.6552,1.656,2044500000.0
2005-02-17 15:45:00,1.6561,1.6562,1.6542,1.6561,2044500000.0
2005-02-17 16:00:00,1.6562,1.6578,1.6554,1.6566,2044500000.0
2005-02-17 16:15:00,1.6567,1.6584,1.6566,1.6579,2044500000.0
2005-02-17 16:30:00,1.6578,1.6585,1.6569,1.6583,2044500000.0
2005-02-17 16:45:00,1.6585,1.6587,1.657,1.6587,2044500000.0
2005-02-17 17:00:00,1.6589,1.6604,1.6583,1.6592,2044500000.0
2005-02-17 17:15:00,1.6591,1.6601,1.6588,1.6592,2044500000.0
2005-02-17 17:30:00,1.6594,1.6597,1.6583,1.6597,2044500000.0
2005-02-17 17:45:00,1.6596,1.6598,1.6585,1.6592,2044500000.0
2005-02-17 18:00:00,1.6593,1.6604,1.658,1.6592,2044500000.0
2005-02-17 18:15:00,1.6589,1.6595,1.6578,1.6584,2044500000.0
2005-02-17 18:30:00,1.6585,1.6589,1.658,1.6581,2044500000.0
2005-02-17 18:45:00,1.6582,1.6586,1.6566,1.6571,2044500000.0
2005-02-17 19:00:00,1.657,1.6582,1.6568,1.6581,2044500000.0
2005-02-17 19:15:00,1.6581,1.6585,1.6571,1.6576,2044500000.0
2005-02-17 19:30:00,1.6577,1.6586,1.6572,1.6584,1908200000.0
2005-02-17 19:45:00,1.6583,1.6587,1.6577,1.6579,2044500000.0
2005-02-17 20:00:00,1.6578,1.659,1.6578,1.6588,1908200000.0
2005-02-17 20:15:00,1.6587,1.6588,1.6579,1.6581,2044500000.0
2005-02-17 20:30:00,1.6582,1.6592,1.6578,1.6588,2044500000.0
2005-02-17 20:45:00,1.6587,1.659,1.6582,1.6586,2044500000.0
2005-02-17 21:00:00,1.6585,1.6588,1.6577,1.6584,2044500000.0
2005-02-17 21:15:00,1.6585,1.659,1.6582,1.6589,1908200000.0
2005-02-17 21:30:00,1.6588,1.6594,1.658,1.6592,1908200000.0
2005-02-17 21:45:00,1.6591,1.6595,1.6588,1.6592,2044500000.0
2005-02-17 22:00:00,1.6591,1.6592,1.6582,1.6585,1908200000.0
2005-02-17 22:15:00,1.6587,1.6589,1.6583,1.6585,1499300000.0
2005-02-17 22:30:00,1.6587,1.6588,1.6578,1.6583,1771900000.0
2005-02-17 22:45:00,1.6582,1.6591,1.658,1.6582,1908200000.0
2005-02-17 23:00:00,1.6582,1.6582,1.6571,1.6574,2044500000.0
2005-02-17 23:15:00,1.6575,1.659,1.6575,1.659,2044500000.0
2005-02-17 23:30:00,1.6591,1.6596,1.6581,1.6581,1771900000.0
2005-02-17 23:45:00,1.6582,1.66,1.6577,1.6589,2044500000.0
2005-02-18 00:00:00,1.659,1.6632,1.6586,1.6629,2044500000.0
2005-02-18 00:15:00,1.6631,1.6648,1.6595,1.6613,2044500000.0
2005-02-18 00:30:00,1.661,1.6655,1.661,1.6641,2044500000.0
2005-02-18 00:45:00,1.6644,1.6675,1.6643,1.6662,2044500000.0
2005-02-18 01:00:00,1.6663,1.668,1.6656,1.6668,2044500000.0
2005-02-18 01:15:00,1.6669,1.6673,1.6659,1.6667,2044500000.0
2005-02-18 01:30:00,1.6666,1.6673,1.6661,1.667,2044500000.0
2005-02-18 01:45:00,1.6669,1.6681,1.6665,1.6681,2044500000.0
2005-02-18 02:00:00,1.6679,1.668,1.6657,1.6657,2044500000.0
2005-02-18 02:15:00,1.666,1.6663,1.6651,1.666,1908200000.0
2005-02-18 02:30:00,1.6661,1.6664,1.6657,1.666,2044500000.0
2005-02-18 02:45:00,1.6659,1.6659,1.6648,1.6651,1771900000.0
2005-02-18 03:00:00,1.6653,1.6656,1.6648,1.6655,1908200000.0
2005-02-18 03:15:00,1.6653,1.6662,1.6653,1.6656,1499300000.0
2005-02-18 03:30:00,1.6657,1.6657,1.6654,1.6657,1499300000.0
2005-02-18 03:45:00,1.6659,1.6661,1.6656,1.6657,545200000.0
2005-02-18 04:00:00,1.6659,1.666,1.6654,1.6659,1499300000.0
2005-02-18 04:15:00,1.6659,1.6661,1.6655,1.6659,1908200000.0
2005-02-18 04:30:00,1.666,1.666,1.6648,1.665,1771900000.0
2005-02-18 04:45:00,1.6649,1.6666,1.6647,1.666,1908200000.0
2005-02-18 05:00:00,1.6657,1.6662,1.6656,1.6659,1635600000.0
2005-02-18 05:15:00,1.6657,1.666,1.6649,1.6651,1090400000.0
2005-02-18 05:30:00,1.6653,1.6653,1.6645,1.6649,1499300000.0
2005-02-18 05:45:00,1.6647,1.6653,1.6647,1.6651,1226700000.0
2005-02-18 06:00:00,1.6649,1.6653,1.6647,1.665,1499300000.0
2005-02-18 06:15:00,1.6651,1.6656,1.665,1.6656,1908200000.0
2005-02-18 06:30:00,1.6657,1.6657,1.6651,1.6651,1499300000.0
2005-02-18 06:45:00,1.6653,1.6661,1.6653,1.6661,1635600000.0
2005-02-18 07:00:00,1.6662,1.6668,1.666,1.6662,2044500000.0
2005-02-18 07:15:00,1.6661,1.6665,1.6651,1.6659,1908200000.0
2005-02-18 07:30:00,1.666,1.6661,1.6653,1.6656,1908200000.0
2005-02-18 07:45:00,1.6655,1.6664,1.6644,1.6653,2044500000.0
2005-02-18 08:00:00,1.6654,1.6656,1.6641,1.6645,2044500000.0
2005-02-18 08:15:00,1.6646,1.6647,1.663,1.6636,2044500000.0
2005-02-18 08:30:00,1.6635,1.6641,1.6628,1.6639,2044500000.0
2005-02-18 08:45:00,1.6641,1.6643,1.6622,1.6622,2044500000.0
2005-02-18 09:00:00,1.6621,1.6628,1.6616,1.6618,2044500000.0
2005-02-18 09:15:00,1.6619,1.6623,1.6613,1.6618,1908200000.0
2005-02-18 09:30:00,1.6617,1.6622,1.6607,1.6615,2044500000.0
2005-02-18 09:45:00,1.6613,1.6625,1.661,1.6624,2044500000.0
2005-02-18 10:00:00,1.6625,1.663,1.6619,1.6626,2044500000.0
2005-02-18 10:15:00,1.6627,1.6627,1.6611,1.6615,2044500000.0
2005-02-18 10:30:00,1.6616,1.6616,1.6598,1.6605,2044500000.0
2005-02-18 10:45:00,1.6604,1.6605,1.6596,1.6599,2044500000.0
2005-02-18 11:00:00,1.6601,1.6602,1.6589,1.6596,2044500000.0
2005-02-18 11:15:00,1.6597,1.661,1.6594,1.6608,2044500000.0
2005-02-18 11:30:00,1.6605,1.6613,1.6598,1.6604,2044500000.0
2005-02-18 11:45:00,1.6605,1.6605,1.6591,1.6598,2044500000.0
2005-02-18 12:00:00,1.6597,1.6603,1.6594,1.6599,2044500000.0
2005-02-18 12:15:00,1.6598,1.6603,1.6593,1.6598,2044500000.0
2005-02-18 12:30:00,1.6596,1.6609,1.6592,1.6592,2044500000.0
2005-02-18 12:45:00,1.6594,1.6597,1.6583,1.659,2044500000.0
2005-02-18 13:00:00,1.6591,1.6598,1.6584,1.659,2044500000.0
2005-02-18 13:15:00,1.659,1.6605,1.6589,1.6603,2044500000.0
2005-02-18 13:30:00,1.6604,1.6606,1.6586,1.6598,2044500000.0
2005-02-18 13:45:00,1.6594,1.6597,1.657,1.6577,2044500000.0
2005-02-18 14:00:00,1.6576,1.6586,1.6569,1.6581,2044500000.0
2005-02-18 14:15:00,1.6585,1.6593,1.658,1.6584,2044500000.0
2005-02-18 14:30:00,1.6585,1.6598,1.6562,1.658,2044500000.0
2005-02-18 14:45:00,1.6579,1.6586,1.6552,1.6564,2044500000.0
2005-02-18 15:00:00,1.6567,1.6583,1.6562,1.6571,2044500000.0
2005-02-18 15:15:00,1.657,1.6577,1.6565,1.6574,2044500000.0
2005-02-18 15:30:00,1.6575,1.6583,1.657,1.657,2044500000.0
2005-02-18 15:45:00,1.6572,1.6615,1.657,1.6605,2044500000.0
2005-02-18 16:00:00,1.6604,1.6609,1.6589,1.6595,2044500000.0
2005-02-18 16:15:00,1.6596,1.6598,1.6587,1.6587,2044500000.0
2005-02-18 16:30:00,1.6589,1.6593,1.6559,1.6568,2044500000.0
2005-02-18 16:45:00,1.6568,1.6588,1.6567,1.6588,2044500000.0
2005-02-18 17:00:00,1.6587,1.6599,1.6578,1.658,2044500000.0
2005-02-18 17:15:00,1.6578,1.6592,1.6576,1.6585,2044500000.0
2005-02-18 17:30:00,1.6588,1.659,1.6575,1.6583,2044500000.0
2005-02-18 17:45:00,1.6582,1.6594,1.6581,1.6585,2044500000.0
2005-02-18 18:00:00,1.6586,1.6588,1.6576,1.6579,2044500000.0
2005-02-18 18:15:00,1.6578,1.6587,1.6577,1.6585,2044500000.0
2005-02-18 18:30:00,1.6586,1.6602,1.6583,1.6589,2044500000.0
2005-02-18 18:45:00,1.6588,1.6591,1.6574,1.6575,2044500000.0
2005-02-18 19:00:00,1.6577,1.658,1.656,1.6565,2044500000.0
2005-02-18 19:15:00,1.6564,1.6564,1.6542,1.6551,2044500000.0
2005-02-18 19:30:00,1.655,1.6566,1.6546,1.6563,2044500000.0
2005-02-18 19:45:00,1.6561,1.6567,1.655,1.6551,2044500000.0
2005-02-18 20:00:00,1.6553,1.6562,1.655,1.6558,2044500000.0
2005-02-18 20:15:00,1.6559,1.6563,1.6555,1.6562,1771900000.0
2005-02-18 20:30:00,1.6561,1.6567,1.6553,1.6553,1771900000.0
2005-02-18 20:45:00,1.6554,1.6562,1.6553,1.6558,1908200000.0
2005-02-18 21:00:00,1.6557,1.6562,1.6555,1.6562,1499300000.0
2005-02-18 21:15:00,1.6561,1.6564,1.6558,1.6558,1908200000.0
2005-02-18 21:30:00,1.6557,1.6569,1.6554,1.6567,1908200000.0
2005-02-18 21:45:00,1.6569,1.6575,1.6568,1.6572,1771900000.0
2005-02-18 22:00:00,1.6569,1.6575,1.6566,1.6575,1635600000.0
2005-02-18 22:15:00,1.6574,1.6582,1.6571,1.6572,2044500000.0
2005-02-18 22:30:00,1.6574,1.6583,1.6571,1.6581,1908200000.0
2005-02-18 22:45:00,1.658,1.6581,1.6568,1.6574,1908200000.0
2005-02-21 00:00:00,1.6532,1.6541,1.6531,1.6541,1908200000.0
2005-02-21 00:15:00,1.654,1.655,1.6536,1.655,1908200000.0
2005-02-21 00:30:00,1.6549,1.6566,1.6548,1.6566,1908200000.0
2005-02-21 00:45:00,1.6564,1.6574,1.6559,1.6562,2044500000.0
2005-02-21 01:00:00,1.6561,1.6565,1.6556,1.6561,1908200000.0
2005-02-21 01:15:00,1.6562,1.657,1.6561,1.6566,1499300000.0
2005-02-21 01:30:00,1.6564,1.6578,1.6561,1.6576,2044500000.0
2005-02-21 01:45:00,1.6577,1.6589,1.6572,1.6587,2044500000.0
2005-02-21 02:00:00,1.6586,1.6595,1.6582,1.659,2044500000.0
2005-02-21 02:15:00,1.6591,1.6592,1.6582,1.6583,1908200000.0
2005-02-21 02:30:00,1.6584,1.6585,1.6572,1.6582,1908200000.0
2005-02-21 02:45:00,1.6581,1.6591,1.6578,1.6585,2044500000.0
2005-02-21 03:00:00,1.6586,1.659,1.6581,1.6586,2044500000.0
2005-02-21 03:15:00,1.6587,1.6587,1.6575,1.6575,1771900000.0
2005-02-21 03:30:00,1.6576,1.658,1.6572,1.6579,1635600000.0
2005-02-21 03:45:00,1.658,1.6584,1.6575,1.6576,2044500000.0
2005-02-21 04:00:00,1.6577,1.6584,1.6575,1.6577,1771900000.0
2005-02-21 04:15:00,1.6576,1.6585,1.6576,1.6581,1908200000.0
2005-02-21 04:30:00,1.658,1.6581,1.6565,1.6565,1635600000.0
2005-02-21 04:45:00,1.6566,1.6571,1.6562,1.6567,2044500000.0
2005-02-21 05:00:00,1.6566,1.657,1.6557,1.656,2044500000.0
2005-02-21 05:15:00,1.6559,1.6564,1.655,1.656,1771900000.0
2005-02-21 05:30:00,1.6559,1.6564,1.6554,1.6559,1771900000.0
2005-02-21 05:45:00,1.6558,1.6562,1.6557,1.656,1771900000.0
2005-02-21 06:00:00,1.6559,1.6568,1.6558,1.6567,1499300000.0
2005-02-21 06:15:00,1.6566,1.657,1.6563,1.6569,1908200000.0
2005-02-21 06:30:00,1.657,1.6576,1.6568,1.6576,1635600000.0
2005-02-21 06:45:00,1.6575,1.6591,1.6572,1.6586,1908200000.0
2005-02-21 07:00:00,1.6584,1.6586,1.6571,1.6571,1771900000.0
2005-02-21 07:15:00,1.6572,1.6579,1.6572,1.6576,1499300000.0
2005-02-21 07:30:00,1.6577,1.6579,1.6558,1.6568,2044500000.0
2005-02-21 07:45:00,1.6569,1.6582,1.6562,1.6568,1908200000.0
2005-02-21 08:00:00,1.6569,1.6571,1.6553,1.6559,2044500000.0
2005-02-21 08:15:00,1.6557,1.6563,1.6551,1.656,2044500000.0
2005-02-21 08:30:00,1.6559,1.6579,1.6559,1.6571,2044500000.0
2005-02-21 08:45:00,1.657,1.6576,1.6566,1.6569,2044500000.0
2005-02-21 09:00:00,1.6571,1.6574,1.6559,1.6568,2044500000.0
2005-02-21 09:15:00,1.6569,1.657,1.6552,1.6557,2044500000.0
2005-02-21 09:30:00,1.6561,1.6563,1.655,1.6555,2044500000.0
2005-02-21 09:45:00,1.6556,1.6559,1.6547,1.6553,2044500000.0
2005-02-21 10:00:00,1.6552,1.656,1.6546,1.6548,2044500000.0
2005-02-21 10:15:00,1.6547,1.6559,1.6541,1.6554,2044500000.0
2005-02-21 10:30:00,1.6553,1.6557,1.6542,1.6544,2044500000.0
2005-02-21 10:45:00,1.6545,1.6545,1.6531,1.6536,2044500000.0
2005-02-21 11:00:00,1.6535,1.6543,1.6534,1.6537,2044500000.0
2005-02-21 11:15:00,1.6538,1.6544,1.6537,1.6542,2044500000.0
2005-02-21 11:30:00,1.6541,1.6555,1.6538,1.6553,2044500000.0
2005-02-21 11:45:00,1.6554,1.6557,1.6544,1.6546,2044500000.0
2005-02-21 12:00:00,1.6545,1.6557,1.6544,1.6555,2044500000.0
2005-02-21 12:15:00,1.6556,1.6573,1.6553,1.6569,2044500000.0
2005-02-21 12:30:00,1.6568,1.6568,1.6556,1.6558,1908200000.0
2005-02-21 12:45:00,1.6559,1.6559,1.655,1.6552,2044500000.0
2005-02-21 13:00:00,1.655,1.6557,1.655,1.6554,1499300000.0
2005-02-21 13:15:00,1.6552,1.6557,1.6552,1.6556,1771900000.0
2005-02-21 13:30:00,1.6555,1.6562,1.6554,1.6559,1499300000.0
2005-02-21 13:45:00,1.656,1.6561,1.6555,1.6558,2044500000.0
2005-02-21 14:00:00,1.6557,1.6557,1.6547,1.6552,1908200000.0
2005-02-21 14:15:00,1.655,1.655,1.6539,1.6542,2044500000.0
2005-02-21 14:30:00,1.6551,1.6559,1.6542,1.6554,2044500000.0
2005-02-21 14:45:00,1.6553,1.6559,1.6549,1.6553,2044500000.0
2005-02-21 15:00:00,1.6551,1.6556,1.6549,1.6549,1771900000.0
2005-02-21 15:15:00,1.6551,1.6551,1.6542,1.6548,2044500000.0
2005-02-21 15:30:00,1.6547,1.6551,1.6544,1.6548,1771900000.0
2005-02-21 15:45:00,1.6547,1.6553,1.6545,1.6549,2044500000.0
2005-02-21 16:00:00,1.655,1.6551,1.6545,1.655,1635600000.0
2005-02-21 16:15:00,1.6548,1.6552,1.6546,1.6548,1635600000.0
2005-02-21 16:30:00,1.655,1.6551,1.6546,1.6547,1908200000.0
2005-02-21 16:45:00,1.6548,1.6557,1.654,1.6557,2044500000.0
2005-02-21 17:00:00,1.6556,1.6557,1.6545,1.6548,1771900000.0
2005-02-21 17:15:00,1.6547,1.6556,1.6546,1.655,2044500000.0
2005-02-21 17:30:00,1.6551,1.6553,1.6539,1.6548,1908200000.0
2005-02-21 17:45:00,1.6547,1.6547,1.6537,1.6539,2044500000.0
2005-02-21 18:00:00,1.654,1.6545,1.6532,1.6534,2044500000.0
2005-02-21 18:15:00,1.6535,1.654,1.6532,1.6537,2044500000.0
2005-02-21 18:30:00,1.6536,1.6537,1.6529,1.6536,1771900000.0
2005-02-21 18:45:00,1.6535,1.6535,1.6531,1.6532,1771900000.0
2005-02-21 19:00:00,1.6534,1.6536,1.6526,1.6531,1771900000.0
2005-02-21 19:15:00,1.653,1.6537,1.6528,1.6532,1771900000.0
2005-02-21 19:30:00,1.6534,1.6539,1.6532,1.6534,1090400000.0
2005-02-21 19:45:00,1.6535,1.6536,1.6529,1.6531,954100000.0
2005-02-21 20:00:00,1.6529,1.6535,1.6526,1.6532,1499300000.0
2005-02-21 20:15:00,1.6529,1.6534,1.6526,1.6529,1499300000.0
2005-02-21 20:30:00,1.653,1.6535,1.6529,1.6534,1090400000.0
2005-02-21 20:45:00,1.6532,1.6543,1.6532,1.6539,1226700000.0
2005-02-21 21:00:00,1.6538,1.6545,1.6535,1.6543,1226700000.0
2005-02-21 21:15:00,1.6542,1.6544,1.6541,1.6544,1363000000.0
2005-02-21 21:30:00,1.6545,1.6545,1.6538,1.6543,1363000000.0
2005-02-21 21:45:00,1.6542,1.6549,1.6542,1.6546,1226700000.0
2005-02-21 22:00:00,1.6545,1.655,1.6541,1.6545,1635600000.0
2005-02-21 22:15:00,1.6546,1.6546,1.6537,1.6537,2044500000.0
2005-02-21 22:30:00,1.6538,1.6542,1.6532,1.6536,1226700000.0
2005-02-21 22:45:00,1.6534,1.6541,1.6526,1.654,1908200000.0
2005-02-21 23:00:00,1.6537,1.654,1.6532,1.6532,1363000000.0
2005-02-21 23:15:00,1.6535,1.6541,1.6532,1.6537,1635600000.0
2005-02-21 23:30:00,1.6537,1.6538,1.6531,1.6532,1635600000.0
2005-02-21 23:45:00,1.6531,1.6535,1.6529,1.653,1771900000.0
2005-02-22 00:00:00,1.6531,1.6535,1.6526,1.6532,2044500000.0
2005-02-22 00:15:00,1.6534,1.6538,1.6532,1.6536,1771900000.0
2005-02-22 00:30:00,1.6534,1.6536,1.653,1.6532,1771900000.0
2005-02-22 00:45:00,1.6534,1.6537,1.6531,1.6534,2044500000.0
2005-02-22 01:00:00,1.6535,1.654,1.6532,1.6537,2044500000.0
2005-02-22 01:15:00,1.6536,1.6543,1.6534,1.654,2044500000.0
2005-02-22 01:30:00,1.6541,1.6561,1.6539,1.6555,2044500000.0
2005-02-22 01:45:00,1.6554,1.6566,1.655,1.6565,1908200000.0
2005-02-22 02:00:00,1.6567,1.6576,1.6565,1.6576,2044500000.0
2005-02-22 02:15:00,1.6575,1.6587,1.6572,1.6582,2044500000.0
2005-02-22 02:30:00,1.6584,1.6594,1.6577,1.6583,2044500000.0
2005-02-22 02:45:00,1.6582,1.6583,1.6567,1.6572,2044500000.0
2005-02-22 03:00:00,1.6571,1.6576,1.6566,1.6572,2044500000.0
2005-02-22 03:15:00,1.6571,1.658,1.6562,1.6576,2044500000.0
2005-02-22 03:30:00,1.6577,1.6582,1.6572,1.6578,2044500000.0
2005-02-22 03:45:00,1.658,1.6607,1.6578,1.6603,2044500000.0
2005-02-22 04:00:00,1.6606,1.661,1.6591,1.6592,2044500000.0
2005-02-22 04:15:00,1.6596,1.6624,1.6584,1.662,2044500000.0
2005-02-22 04:30:00,1.6618,1.6631,1.6604,1.661,2044500000.0
2005-02-22 04:45:00,1.6612,1.6624,1.6609,1.6614,2044500000.0
2005-02-22 05:00:00,1.6615,1.6632,1.6604,1.6625,2044500000.0
2005-02-22 05:15:00,1.6622,1.6637,1.6621,1.6632,2044500000.0
2005-02-22 05:30:00,1.6633,1.6641,1.6627,1.6631,2044500000.0
2005-02-22 05:45:00,1.663,1.6633,1.6624,1.6627,2044500000.0
2005-02-22 06:00:00,1.6625,1.6632,1.6622,1.6629,2044500000.0
2005-02-22 06:15:00,1.6631,1.6647,1.663,1.6641,2044500000.0
2005-02-22 06:30:00,1.6642,1.6649,1.6627,1.6629,2044500000.0
2005-02-22 06:45:00,1.6627,1.664,1.6625,1.6633,2044500000.0
2005-02-22 07:00:00,1.6636,1.6638,1.6627,1.6627,2044500000.0
2005-02-22 07:15:00,1.663,1.6632,1.6615,1.6619,2044500000.0
2005-02-22 07:30:00,1.6618,1.6621,1.6614,1.6618,2044500000.0
2005-02-22 07:45:00,1.6617,1.662,1.6609,1.6616,2044500000.0
2005-02-22 08:00:00,1.6614,1.6619,1.6609,1.6617,2044500000.0
2005-02-22 08:15:00,1.6618,1.6628,1.6614,1.6626,2044500000.0
2005-02-22 08:30:00,1.6627,1.6628,1.661,1.6621,2044500000.0
2005-02-22 08:45:00,1.662,1.6632,1.6611,1.6631,2044500000.0
2005-02-22 09:00:00,1.663,1.6636,1.6615,1.6621,2044500000.0
2005-02-22 09:15:00,1.662,1.6629,1.6612,1.6612,2044500000.0
2005-02-22 09:30:00,1.6613,1.6616,1.66,1.6602,2044500000.0
2005-02-22 09:45:00,1.6601,1.6604,1.6588,1.6594,2044500000.0
2005-02-22 10:00:00,1.6595,1.6602,1.6591,1.6598,2044500000.0
2005-02-22 10:15:00,1.6597,1.6605,1.6586,1.6605,2044500000.0
2005-02-22 10:30:00,1.6604,1.6606,1.6589,1.66,2044500000.0
2005-02-22 10:45:00,1.6602,1.661,1.6597,1.6608,2044500000.0
2005-02-22 11:00:00,1.6609,1.6617,1.6603,1.6613,2044500000.0
2005-02-22 11:15:00,1.6614,1.6616,1.6604,1.6606,2044500000.0
2005-02-22 11:30:00,1.6605,1.6619,1.6592,1.6612,2044500000.0
2005-02-22 11:45:00,1.6609,1.6625,1.6606,1.6619,2044500000.0
2005-02-22 12:00:00,1.662,1.6628,1.6617,1.6622,2044500000.0
2005-02-22 12:15:00,1.6621,1.6626,1.6615,1.6623,2044500000.0
2005-02-22 12:30:00,1.6624,1.6626,1.6615,1.6621,2044500000.0
2005-02-22 12:45:00,1.6622,1.6656,1.6619,1.665,2044500000.0
2005-02-22 13:00:00,1.6651,1.6663,1.665,1.6659,2044500000.0
2005-02-22 13:15:00,1.6658,1.6664,1.6651,1.6659,2044500000.0
2005-02-22 13:30:00,1.6658,1.6662,1.6646,1.6647,2044500000.0
2005-02-22 13:45:00,1.6646,1.6656,1.6643,1.6643,2044500000.0
2005-02-22 14:00:00,1.6642,1.6646,1.6624,1.663,2044500000.0
2005-02-22 14:15:00,1.6631,1.6654,1.6624,1.6643,2044500000.0
2005-02-22 14:30:00,1.6644,1.6653,1.6638,1.664,2044500000.0
2005-02-22 14:45:00,1.6639,1.665,1.6633,1.6647,2044500000.0
2005-02-22 15:00:00,1.6648,1.6653,1.6638,1.6643,2044500000.0
2005-02-22 15:15:00,1.6644,1.6659,1.6642,1.6653,2044500000.0
2005-02-22 15:30:00,1.6652,1.6669,1.6652,1.6665,2044500000.0
2005-02-22 15:45:00,1.6664,1.6679,1.6664,1.6676,2044500000.0
2005-02-22 16:00:00,1.6677,1.6692,1.6653,1.6661,2044500000.0
2005-02-22 16:15:00,1.666,1.6671,1.6646,1.6662,2044500000.0
2005-02-22 16:30:00,1.666,1.6672,1.6653,1.6663,2044500000.0
2005-02-22 16:45:00,1.6664,1.6669,1.6647,1.6651,2044500000.0
2005-02-22 17:00:00,1.6652,1.6665,1.6645,1.6661,2044500000.0
2005-02-22 17:15:00,1.6662,1.6669,1.6652,1.6661,2044500000.0
2005-02-22 17:30:00,1.6662,1.6669,1.6657,1.6658,2044500000.0
2005-02-22 17:45:00,1.6658,1.6668,1.6655,1.6663,2044500000.0
2005-02-22 18:00:00,1.6664,1.6675,1.6659,1.667,2044500000.0
2005-02-22 18:15:00,1.6672,1.6673,1.665,1.665,2044500000.0
2005-02-22 18:30:00,1.6651,1.6656,1.6645,1.6651,1908200000.0
2005-02-22 18:45:00,1.665,1.6655,1.6648,1.6648,1771900000.0
2005-02-22 19:00:00,1.6647,1.6661,1.6645,1.6657,2044500000.0
2005-02-22 19:15:00,1.6659,1.6664,1.6657,1.6663,1771900000.0
2005-02-22 19:30:00,1.6664,1.667,1.6663,1.6668,1908200000.0
2005-02-22 19:45:00,1.6667,1.6691,1.6665,1.6679,2044500000.0
2005-02-22 20:00:00,1.6681,1.6683,1.6672,1.6677,2044500000.0
2005-02-22 20:15:00,1.6675,1.6686,1.6673,1.6682,1771900000.0
2005-02-22 20:30:00,1.668,1.6682,1.6672,1.6678,1908200000.0
2005-02-22 20:45:00,1.668,1.6689,1.6668,1.667,2044500000.0
2005-02-22 21:00:00,1.6671,1.6678,1.6663,1.6675,2044500000.0
2005-02-22 21:15:00,1.6673,1.6686,1.6669,1.6683,2044500000.0
2005-02-22 21:30:00,1.6684,1.6689,1.6675,1.6683,2044500000.0
2005-02-22 21:45:00,1.6681,1.6687,1.6679,1.6683,2044500000.0
2005-02-22 22:00:00,1.6681,1.6686,1.6679,1.6685,2044500000.0
2005-02-22 22:15:00,1.6684,1.6693,1.6681,1.6689,2044500000.0
2005-02-22 22:30:00,1.6688,1.6689,1.6677,1.6679,1908200000.0
2005-02-22 22:45:00,1.668,1.6681,1.6665,1.6677,1908200000.0
2005-02-22 23:00:00,1.6677,1.669,1.6677,1.6683,2044500000.0
2005-02-22 23:15:00,1.6681,1.6694,1.668,1.6688,2044500000.0
2005-02-22 23:30:00,1.6689,1.6699,1.6686,1.6697,1908200000.0
2005-02-22 23:45:00,1.6698,1.6698,1.669,1.669,1908200000.0
2005-02-23 00:00:00,1.6687,1.6691,1.668,1.6682,2044500000.0
2005-02-23 00:15:00,1.6681,1.6684,1.6673,1.6682,2044500000.0
2005-02-23 00:30:00,1.6683,1.6699,1.6683,1.6698,2044500000.0
2005-02-23 00:45:00,1.6697,1.6708,1.6694,1.6703,2044500000.0
2005-02-23 01:00:00,1.6704,1.6717,1.6699,1.6714,2044500000.0
2005-02-23 01:15:00,1.6715,1.6732,1.6715,1.672,2044500000.0
2005-02-23 01:30:00,1.6719,1.673,1.6713,1.6715,2044500000.0
2005-02-23 01:45:00,1.6716,1.6725,1.6711,1.6715,2044500000.0
2005-02-23 02:00:00,1.6715,1.6715,1.6707,1.671,2044500000.0
2005-02-23 02:15:00,1.6709,1.6723,1.6703,1.672,2044500000.0
2005-02-23 02:30:00,1.6719,1.6732,1.6718,1.6729,2044500000.0
2005-02-23 02:45:00,1.6731,1.6755,1.6728,1.6749,2044500000.0
2005-02-23 03:00:00,1.6747,1.6759,1.6739,1.674,2044500000.0
2005-02-23 03:15:00,1.6741,1.6741,1.6727,1.6735,1908200000.0
2005-02-23 03:30:00,1.6734,1.6741,1.6728,1.6735,2044500000.0
2005-02-23 03:45:00,1.6737,1.6737,1.6721,1.6727,2044500000.0
2005-02-23 04:00:00,1.6726,1.6735,1.6713,1.6717,2044500000.0
2005-02-23 04:15:00,1.6718,1.6732,1.6718,1.6723,2044500000.0
2005-02-23 04:30:00,1.6722,1.6723,1.6714,1.6716,1908200000.0
2005-02-23 04:45:00,1.6718,1.6722,1.6712,1.6715,1908200000.0
2005-02-23 05:00:00,1.6716,1.6723,1.6712,1.6714,1908200000.0
2005-02-23 05:15:00,1.6717,1.6717,1.669,1.6693,1908200000.0
2005-02-23 05:30:00,1.6694,1.6697,1.6681,1.6685,2044500000.0
2005-02-23 05:45:00,1.6684,1.6694,1.6684,1.669,2044500000.0
2005-02-23 06:00:00,1.6692,1.6696,1.669,1.6695,2044500000.0
2005-02-23 06:15:00,1.6696,1.6698,1.669,1.6696,1499300000.0
2005-02-23 06:30:00,1.6695,1.67,1.6691,1.6699,1908200000.0
2005-02-23 06:45:00,1.67,1.67,1.6691,1.6695,2044500000.0
2005-02-23 07:00:00,1.6696,1.6705,1.6695,1.6702,2044500000.0
2005-02-23 07:15:00,1.6703,1.6708,1.669,1.6702,2044500000.0
2005-02-23 07:30:00,1.6701,1.6707,1.6699,1.6705,2044500000.0
2005-02-23 07:45:00,1.6706,1.6718,1.6703,1.671,2044500000.0
2005-02-23 08:00:00,1.6711,1.6719,1.6704,1.671,2044500000.0
2005-02-23 08:15:00,1.6709,1.6712,1.6692,1.6704,2044500000.0
2005-02-23 08:30:00,1.6703,1.6703,1.6689,1.6695,2044500000.0
2005-02-23 08:45:00,1.6696,1.67,1.6687,1.6695,2044500000.0
2005-02-23 09:00:00,1.6696,1.671,1.6694,1.6708,2044500000.0
2005-02-23 09:15:00,1.6709,1.6727,1.6702,1.6724,2044500000.0
2005-02-23 09:30:00,1.6723,1.6742,1.6707,1.6729,2044500000.0
2005-02-23 09:45:00,1.673,1.674,1.6727,1.6731,2044500000.0
2005-02-23 10:00:00,1.673,1.6734,1.6708,1.672,2044500000.0
2005-02-23 10:15:00,1.6721,1.6734,1.6712,1.673,2044500000.0
2005-02-23 10:30:00,1.6729,1.6733,1.6714,1.672,2044500000.0
2005-02-23 10:45:00,1.6721,1.6728,1.6718,1.6719,2044500000.0
2005-02-23 11:00:00,1.672,1.6723,1.6715,1.6717,2044500000.0
2005-02-23 11:15:00,1.6718,1.6722,1.6712,1.6718,2044500000.0
2005-02-23 11:30:00,1.6717,1.672,1.6699,1.6711,2044500000.0
2005-02-23 11:45:00,1.671,1.6716,1.6707,1.671,2044500000.0
2005-02-23 12:00:00,1.6712,1.6712,1.6699,1.6702,2044500000.0
2005-02-23 12:15:00,1.6703,1.671,1.6697,1.6705,2044500000.0
2005-02-23 12:30:00,1.6704,1.671,1.6697,1.6698,2044500000.0
2005-02-23 12:45:00,1.6697,1.6703,1.6688,1.6695,2044500000.0
2005-02-23 13:00:00,1.6696,1.6698,1.6687,1.6691,2044500000.0
2005-02-23 13:15:00,1.669,1.6702,1.6685,1.6699,1908200000.0
2005-02-23 13:30:00,1.6701,1.6708,1.6699,1.67,2044500000.0
2005-02-23 13:45:00,1.6699,1.6702,1.6688,1.6693,2044500000.0
2005-02-23 14:00:00,1.669,1.6697,1.6685,1.6687,2044500000.0
2005-02-23 14:15:00,1.6685,1.6699,1.6679,1.6692,2044500000.0
2005-02-23 14:30:00,1.6689,1.6694,1.6666,1.6673,2044500000.0
2005-02-23 14:45:00,1.6675,1.6695,1.6668,1.6695,2044500000.0
2005-02-23 15:00:00,1.6694,1.6697,1.6684,1.6692,2044500000.0
2005-02-23 15:15:00,1.6691,1.6712,1.6681,1.6711,2044500000.0
2005-02-23 15:30:00,1.6709,1.6757,1.6704,1.6753,2044500000.0
2005-02-23 15:45:00,1.6752,1.6758,1.6736,1.6756,2044500000.0
2005-02-23 16:00:00,1.6755,1.6774,1.6732,1.6774,2044500000.0
2005-02-23 16:15:00,1.6775,1.678,1.6761,1.6765,2044500000.0
2005-02-23 16:30:00,1.6764,1.6794,1.6754,1.6792,2044500000.0
2005-02-23 16:45:00,1.6793,1.6802,1.678,1.6785,2044500000.0
2005-02-23 17:00:00,1.6786,1.6804,1.6782,1.6791,2044500000.0
2005-02-23 17:15:00,1.6792,1.6811,1.6791,1.6797,2044500000.0
2005-02-23 17:30:00,1.6796,1.6806,1.6789,1.68,2044500000.0
2005-02-23 17:45:00,1.6801,1.6806,1.6793,1.6795,2044500000.0
2005-02-23 18:00:00,1.6793,1.68,1.6773,1.6786,2044500000.0
2005-02-23 18:15:00,1.6785,1.6788,1.6775,1.6781,2044500000.0
2005-02-23 18:30:00,1.678,1.678,1.6762,1.6771,2044500000.0
2005-02-23 18:45:00,1.677,1.6774,1.6764,1.6772,1771900000.0
2005-02-23 19:00:00,1.6768,1.6782,1.6768,1.6774,2044500000.0
2005-02-23 19:15:00,1.6775,1.6776,1.6769,1.6774,1771900000.0
2005-02-23 19:30:00,1.6775,1.6789,1.677,1.6781,1771900000.0
2005-02-23 19:45:00,1.6782,1.6786,1.6775,1.6778,1908200000.0
2005-02-23 20:00:00,1.6779,1.6797,1.6778,1.6791,2044500000.0
2005-02-23 20:15:00,1.6792,1.6802,1.6788,1.6795,2044500000.0
2005-02-23 20:30:00,1.6797,1.6799,1.6785,1.679,2044500000.0
2005-02-23 20:45:00,1.6792,1.6795,1.6775,1.6775,2044500000.0
2005-02-23 21:00:00,1.6774,1.6794,1.6774,1.6793,2044500000.0
2005-02-23 21:15:00,1.6797,1.6812,1.6787,1.6807,1908200000.0
2005-02-23 21:30:00,1.6806,1.681,1.6794,1.6802,2044500000.0
2005-02-23 21:45:00,1.68,1.6806,1.6792,1.6794,2044500000.0
2005-02-23 22:00:00,1.6793,1.6795,1.6782,1.6789,2044500000.0
2005-02-23 22:15:00,1.6791,1.6794,1.6781,1.6784,2044500000.0
2005-02-23 22:30:00,1.6784,1.6798,1.6775,1.6795,2044500000.0
2005-02-23 22:45:00,1.6797,1.6803,1.6791,1.68,1908200000.0
2005-02-23 23:00:00,1.6803,1.6812,1.6797,1.6806,2044500000.0
2005-02-23 23:15:00,1.6805,1.6816,1.68,1.6809,2044500000.0
2005-02-23 23:30:00,1.681,1.683,1.681,1.683,2044500000.0
2005-02-23 23:45:00,1.6829,1.683,1.6817,1.6823,1908200000.0
2005-02-24 00:00:00,1.6822,1.6828,1.681,1.6813,2044500000.0
2005-02-24 00:15:00,1.6815,1.6825,1.6813,1.6821,1908200000.0
2005-02-24 00:30:00,1.682,1.6823,1.6805,1.681,2044500000.0
2005-02-24 00:45:00,1.6809,1.6812,1.6798,1.6807,1771900000.0
2005-02-24 01:00:00,1.6808,1.6812,1.68,1.6805,2044500000.0
2005-02-24 01:15:00,1.6807,1.6809,1.68,1.6806,1908200000.0
2005-02-24 01:30:00,1.6804,1.6806,1.6779,1.678,2044500000.0
2005-02-24 01:45:00,1.6779,1.6791,1.6776,1.679,2044500000.0
2005-02-24 02:00:00,1.6788,1.6791,1.677,1.6775,2044500000.0
2005-02-24 02:15:00,1.6774,1.6786,1.6773,1.6785,2044500000.0
2005-02-24 02:30:00,1.6784,1.679,1.678,1.6788,2044500000.0
2005-02-24 02:45:00,1.6789,1.6803,1.6785,1.6798,2044500000.0
2005-02-24 03:00:00,1.6799,1.6802,1.6791,1.6798,2044500000.0
2005-02-24 03:15:00,1.6797,1.6802,1.6791,1.6795,2044500000.0
2005-02-24 03:30:00,1.6797,1.68,1.6791,1.6795,1908200000.0
2005-02-24 03:45:00,1.6797,1.6803,1.6793,1.68,1908200000.0
2005-02-24 04:00:00,1.6803,1.6803,1.679,1.6798,2044500000.0
2005-02-24 04:15:00,1.6799,1.6803,1.6793,1.6799,1635600000.0
2005-02-24 04:30:00,1.68,1.6805,1.6781,1.6786,2044500000.0
2005-02-24 04:45:00,1.6787,1.6788,1.6782,1.6784,1771900000.0
2005-02-24 05:00:00,1.6785,1.6793,1.6782,1.6791,1908200000.0
2005-02-24 05:15:00,1.6788,1.6794,1.6787,1.6788,1908200000.0
2005-02-24 05:30:00,1.6787,1.6795,1.6787,1.6794,2044500000.0
2005-02-24 05:45:00,1.6793,1.6795,1.6789,1.6789,2044500000.0
2005-02-24 06:00:00,1.6787,1.6793,1.6785,1.6789,2044500000.0
2005-02-24 06:15:00,1.6787,1.6788,1.6775,1.6776,1908200000.0
2005-02-24 06:30:00,1.6775,1.6781,1.677,1.6772,2044500000.0
2005-02-24 06:45:00,1.6773,1.6782,1.677,1.6778,2044500000.0
2005-02-24 07:00:00,1.6775,1.6787,1.6775,1.6776,2044500000.0
2005-02-24 07:15:00,1.6778,1.678,1.677,1.6773,1908200000.0
2005-02-24 07:30:00,1.6773,1.6779,1.6765,1.677,1908200000.0
2005-02-24 07:45:00,1.6769,1.6775,1.6749,1.6762,2044500000.0
2005-02-24 08:00:00,1.6761,1.6782,1.6756,1.6772,2044500000.0
2005-02-24 08:15:00,1.6772,1.6777,1.6757,1.6761,2044500000.0
2005-02-24 08:30:00,1.676,1.6763,1.6754,1.676,2044500000.0
2005-02-24 08:45:00,1.6761,1.6772,1.6758,1.6766,1908200000.0
2005-02-24 09:00:00,1.6767,1.6778,1.6764,1.6774,2044500000.0
2005-02-24 09:15:00,1.6773,1.6785,1.6769,1.6779,2044500000.0
2005-02-24 09:30:00,1.6778,1.6782,1.6771,1.6774,2044500000.0
2005-02-24 09:45:00,1.6773,1.6797,1.6769,1.6795,2044500000.0
2005-02-24 10:00:00,1.6796,1.6812,1.6795,1.6805,2044500000.0
2005-02-24 10:15:00,1.6804,1.6807,1.6789,1.68,2044500000.0
2005-02-24 10:30:00,1.6801,1.6809,1.6787,1.6806,2044500000.0
2005-02-24 10:45:00,1.6805,1.6841,1.6805,1.6839,2044500000.0
2005-02-24 11:00:00,1.6838,1.6843,1.6822,1.6825,2044500000.0
2005-02-24 11:15:00,1.6824,1.6837,1.6821,1.6829,2044500000.0
2005-02-24 11:30:00,1.6832,1.684,1.6826,1.6832,2044500000.0
2005-02-24 11:45:00,1.6833,1.685,1.6822,1.683,2044500000.0
2005-02-24 12:00:00,1.6829,1.6834,1.6819,1.6819,2044500000.0
2005-02-24 12:15:00,1.6817,1.683,1.6814,1.6826,2044500000.0
2005-02-24 12:30:00,1.6827,1.683,1.6816,1.6823,2044500000.0
2005-02-24 12:45:00,1.6822,1.6829,1.6816,1.6818,2044500000.0
2005-02-24 13:00:00,1.6817,1.6819,1.6798,1.6805,2044500000.0
2005-02-24 13:15:00,1.6806,1.6808,1.68,1.6807,2044500000.0
2005-02-24 13:30:00,1.6806,1.6818,1.6806,1.6808,2044500000.0
2005-02-24 13:45:00,1.681,1.6816,1.6808,1.681,2044500000.0
2005-02-24 14:00:00,1.6809,1.6813,1.6802,1.6808,2044500000.0
2005-02-24 14:15:00,1.6807,1.6813,1.6797,1.6797,2044500000.0
2005-02-24 14:30:00,1.6799,1.6816,1.6788,1.6792,2044500000.0
2005-02-24 14:45:00,1.6791,1.6802,1.6788,1.6798,2044500000.0
2005-02-24 15:00:00,1.6799,1.6806,1.6783,1.6786,2044500000.0
2005-02-24 15:15:00,1.6785,1.6801,1.6781,1.6789,2044500000.0
2005-02-24 15:30:00,1.6788,1.6823,1.6787,1.6797,2044500000.0
2005-02-24 15:45:00,1.6795,1.6806,1.6789,1.6798,2044500000.0
2005-02-24 16:00:00,1.6797,1.6809,1.6795,1.6798,2044500000.0
2005-02-24 16:15:00,1.6799,1.6817,1.6792,1.6797,2044500000.0
2005-02-24 16:30:00,1.6796,1.6812,1.6791,1.6799,2044500000.0
2005-02-24 16:45:00,1.68,1.6812,1.6796,1.6802,2044500000.0
2005-02-24 17:00:00,1.6801,1.681,1.6789,1.679,2044500000.0
2005-02-24 17:15:00,1.6789,1.6797,1.6772,1.6781,2044500000.0
2005-02-24 17:30:00,1.6783,1.6801,1.6772,1.678,2044500000.0
2005-02-24 17:45:00,1.6779,1.6789,1.6769,1.6778,2044500000.0
2005-02-24 18:00:00,1.6779,1.6788,1.677,1.6778,2044500000.0
2005-02-24 18:15:00,1.6776,1.6792,1.6776,1.6784,2044500000.0
2005-02-24 18:30:00,1.6785,1.6787,1.6775,1.6779,2044500000.0
2005-02-24 18:45:00,1.6778,1.6787,1.6774,1.6778,2044500000.0
2005-02-24 19:00:00,1.6779,1.6786,1.6775,1.6781,2044500000.0
2005-02-24 19:15:00,1.678,1.6782,1.6767,1.6774,2044500000.0
2005-02-24 19:30:00,1.6773,1.6775,1.6767,1.677,1771900000.0
2005-02-24 19:45:00,1.6768,1.6775,1.6763,1.6764,2044500000.0
2005-02-24 20:00:00,1.6765,1.6765,1.6755,1.676,2044500000.0
2005-02-24 20:15:00,1.6759,1.6773,1.6759,1.6769,2044500000.0
2005-02-24 20:30:00,1.677,1.6781,1.6768,1.6776,2044500000.0
2005-02-24 20:45:00,1.6775,1.6781,1.677,1.677,2044500000.0
2005-02-24 21:00:00,1.6768,1.6775,1.6761,1.6768,2044500000.0
2005-02-24 21:15:00,1.6767,1.6769,1.6758,1.6763,1908200000.0
2005-02-24 21:30:00,1.6764,1.6767,1.6759,1.6764,2044500000.0
2005-02-24 21:45:00,1.6766,1.6767,1.6756,1.6762,1908200000.0
2005-02-24 22:00:00,1.6763,1.6782,1.6757,1.6776,2044500000.0
2005-02-24 22:15:00,1.6778,1.678,1.677,1.6774,2044500000.0
2005-02-24 22:30:00,1.6775,1.679,1.6765,1.6782,2044500000.0
2005-02-24 22:45:00,1.6781,1.6782,1.6767,1.677,1771900000.0
2005-02-24 23:00:00,1.677,1.6778,1.6769,1.6774,1635600000.0
2005-02-24 23:15:00,1.6773,1.6779,1.6772,1.6773,1908200000.0
2005-02-24 23:30:00,1.6772,1.6782,1.6768,1.678,1908200000.0
2005-02-24 23:45:00,1.6779,1.6797,1.6775,1.6797,1908200000.0
2005-02-25 00:00:00,1.6795,1.6802,1.6791,1.68,2044500000.0
2005-02-25 00:15:00,1.6802,1.6838,1.6795,1.6823,2044500000.0
2005-02-25 00:30:00,1.6822,1.6825,1.6802,1.6813,2044500000.0
2005-02-25 00:45:00,1.6812,1.6822,1.6799,1.6815,2044500000.0
2005-02-25 01:00:00,1.6816,1.6825,1.6805,1.6816,2044500000.0
2005-02-25 01:15:00,1.6817,1.685,1.6817,1.6839,2044500000.0
2005-02-25 01:30:00,1.6838,1.6844,1.6827,1.6829,2044500000.0
2005-02-25 01:45:00,1.6828,1.6833,1.6821,1.6826,2044500000.0
2005-02-25 02:00:00,1.6823,1.683,1.6822,1.683,1908200000.0
2005-02-25 02:15:00,1.6829,1.6838,1.6825,1.6838,2044500000.0
2005-02-25 02:30:00,1.6836,1.684,1.6831,1.6834,2044500000.0
2005-02-25 02:45:00,1.6833,1.6835,1.6825,1.6834,2044500000.0
2005-02-25 03:00:00,1.6835,1.6836,1.6828,1.6831,2044500000.0
2005-02-25 03:15:00,1.6832,1.6832,1.6817,1.6822,1908200000.0
2005-02-25 03:30:00,1.6823,1.6824,1.6809,1.6813,2044500000.0
2005-02-25 03:45:00,1.6812,1.6817,1.6807,1.681,1908200000.0
2005-02-25 04:00:00,1.6809,1.6814,1.6808,1.681,1635600000.0
2005-02-25 04:15:00,1.6809,1.6813,1.6799,1.6802,1635600000.0
2005-02-25 04:30:00,1.68,1.6814,1.6798,1.6806,2044500000.0
2005-02-25 04:45:00,1.6803,1.6808,1.6798,1.68,2044500000.0
2005-02-25 05:00:00,1.6802,1.6807,1.6797,1.6807,1771900000.0
2005-02-25 05:15:00,1.6805,1.6817,1.6805,1.6815,1771900000.0
2005-02-25 05:30:00,1.6814,1.682,1.6807,1.681,1635600000.0
2005-02-25 05:45:00,1.6808,1.6814,1.6807,1.681,1908200000.0
2005-02-25 06:00:00,1.6812,1.6819,1.6809,1.6817,1771900000.0
2005-02-25 06:15:00,1.6816,1.6834,1.6816,1.6829,2044500000.0
2005-02-25 06:30:00,1.6828,1.6842,1.6822,1.6841,1908200000.0
2005-02-25 06:45:00,1.684,1.6856,1.6839,1.6855,2044500000.0
2005-02-25 07:00:00,1.6856,1.6859,1.683,1.6832,2044500000.0
2005-02-25 07:15:00,1.6833,1.6836,1.6828,1.6833,2044500000.0
2005-02-25 07:30:00,1.6832,1.6843,1.6827,1.6838,1908200000.0
2005-02-25 07:45:00,1.6839,1.6841,1.6823,1.6831,2044500000.0
2005-02-25 08:00:00,1.683,1.6852,1.6828,1.6841,2044500000.0
2005-02-25 08:15:00,1.6842,1.6847,1.6837,1.6846,2044500000.0
2005-02-25 08:30:00,1.6845,1.6855,1.6836,1.6852,2044500000.0
2005-02-25 08:45:00,1.6853,1.6855,1.6837,1.6846,2044500000.0
2005-02-25 09:00:00,1.6847,1.685,1.6834,1.6839,2044500000.0
2005-02-25 09:15:00,1.684,1.6843,1.6831,1.6843,2044500000.0
2005-02-25 09:30:00,1.6842,1.6853,1.683,1.6831,2044500000.0
2005-02-25 09:45:00,1.6832,1.6844,1.683,1.6837,2044500000.0
2005-02-25 10:00:00,1.6838,1.6838,1.6829,1.6834,2044500000.0
2005-02-25 10:15:00,1.6833,1.6835,1.6825,1.683,1908200000.0
2005-02-25 10:30:00,1.6831,1.6833,1.682,1.6826,2044500000.0
2005-02-25 10:45:00,1.6824,1.6834,1.6823,1.6832,2044500000.0
2005-02-25 11:00:00,1.6831,1.6837,1.6826,1.6831,2044500000.0
2005-02-25 11:15:00,1.6832,1.6854,1.6824,1.6847,2044500000.0
2005-02-25 11:30:00,1.6845,1.6856,1.6815,1.6818,2044500000.0
2005-02-25 11:45:00,1.6817,1.6842,1.681,1.6815,2044500000.0
2005-02-25 12:00:00,1.6818,1.682,1.68,1.6813,2044500000.0
2005-02-25 12:15:00,1.6811,1.6826,1.6801,1.6825,2044500000.0
2005-02-25 12:30:00,1.6826,1.6836,1.6823,1.6829,2044500000.0
2005-02-25 12:45:00,1.6828,1.6842,1.6825,1.6829,2044500000.0
2005-02-25 13:00:00,1.6828,1.6839,1.6812,1.6824,2044500000.0
2005-02-25 13:15:00,1.6823,1.6829,1.6816,1.682,2044500000.0
2005-02-25 13:30:00,1.6819,1.6824,1.6807,1.681,2044500000.0
2005-02-25 13:45:00,1.6809,1.6822,1.6808,1.682,2044500000.0
2005-02-25 14:00:00,1.6819,1.6826,1.6812,1.6815,2044500000.0
2005-02-25 14:15:00,1.6816,1.6823,1.6812,1.6818,2044500000.0
2005-02-25 14:30:00,1.6817,1.683,1.6808,1.6825,2044500000.0
2005-02-25 14:45:00,1.6826,1.684,1.6825,1.6837,2044500000.0
2005-02-25 15:00:00,1.6838,1.6843,1.6815,1.6829,2044500000.0
2005-02-25 15:15:00,1.6828,1.6832,1.6818,1.6829,2044500000.0
2005-02-25 15:30:00,1.683,1.6833,1.6814,1.6822,2044500000.0
2005-02-25 15:45:00,1.6823,1.6835,1.6806,1.6829,2044500000.0
2005-02-25 16:00:00,1.683,1.6842,1.6818,1.6823,2044500000.0
2005-02-25 16:15:00,1.6822,1.6828,1.6801,1.6813,2044500000.0
2005-02-25 16:30:00,1.6812,1.6814,1.6794,1.6804,2044500000.0
2005-02-25 16:45:00,1.6803,1.6815,1.6798,1.6803,2044500000.0
2005-02-25 17:00:00,1.6802,1.6811,1.6793,1.6811,2044500000.0
2005-02-25 17:15:00,1.681,1.6818,1.6802,1.6809,2044500000.0
2005-02-25 17:30:00,1.6811,1.6814,1.6801,1.6808,2044500000.0
2005-02-25 17:45:00,1.6807,1.681,1.6793,1.6804,2044500000.0
2005-02-25 18:00:00,1.6805,1.6808,1.678,1.6786,2044500000.0
2005-02-25 18:15:00,1.6787,1.6795,1.6772,1.679,2044500000.0
2005-02-25 18:30:00,1.6791,1.6798,1.6776,1.6787,2044500000.0
2005-02-25 18:45:00,1.6788,1.6802,1.6782,1.6793,2044500000.0
2005-02-25 19:00:00,1.6793,1.68,1.6791,1.6797,2044500000.0
2005-02-25 19:15:00,1.6795,1.6802,1.6791,1.6798,2044500000.0
2005-02-25 19:30:00,1.6799,1.6818,1.6798,1.6815,2044500000.0
2005-02-25 19:45:00,1.6812,1.6822,1.68,1.6807,2044500000.0
2005-02-25 20:00:00,1.6806,1.6809,1.6794,1.68,2044500000.0
2005-02-25 20:15:00,1.6802,1.6813,1.6795,1.681,2044500000.0
2005-02-25 20:30:00,1.6809,1.6818,1.6807,1.681,1908200000.0
2005-02-25 20:45:00,1.6812,1.6823,1.6807,1.6823,2044500000.0
2005-02-25 21:00:00,1.6824,1.6834,1.6822,1.6829,2044500000.0
2005-02-25 21:15:00,1.683,1.6834,1.6822,1.6825,1908200000.0
2005-02-25 21:30:00,1.6824,1.6833,1.6823,1.6829,1908200000.0
2005-02-25 21:45:00,1.6831,1.6839,1.6825,1.6828,1908200000.0
2005-02-25 22:00:00,1.6829,1.6834,1.682,1.6825,2044500000.0
2005-02-25 22:15:00,1.6825,1.6845,1.6825,1.6841,1090400000.0
2005-02-25 22:30:00,1.6844,1.6845,1.6836,1.684,1908200000.0
2005-02-25 22:45:00,1.6841,1.6843,1.6834,1.684,1908200000.0
2005-02-28 00:00:00,1.6824,1.6831,1.6819,1.6829,1771900000.0
2005-02-28 00:15:00,1.683,1.6835,1.6825,1.683,1635600000.0
2005-02-28 00:30:00,1.6833,1.6833,1.6817,1.6822,1908200000.0
2005-02-28 00:45:00,1.6821,1.6829,1.6806,1.6807,2044500000.0
2005-02-28 01:00:00,1.6805,1.6808,1.6791,1.6808,2044500000.0
2005-02-28 01:15:00,1.681,1.6813,1.6798,1.6806,2044500000.0
2005-02-28 01:30:00,1.6808,1.683,1.6807,1.6818,2044500000.0
2005-02-28 01:45:00,1.6819,1.6828,1.6815,1.6818,2044500000.0
2005-02-28 02:00:00,1.6817,1.6822,1.681,1.682,2044500000.0
2005-02-28 02:15:00,1.6819,1.6829,1.6817,1.6821,1908200000.0
2005-02-28 02:30:00,1.682,1.6821,1.6812,1.6814,1908200000.0
2005-02-28 02:45:00,1.6815,1.6815,1.6808,1.681,1499300000.0
2005-02-28 03:00:00,1.6809,1.681,1.6798,1.68,2044500000.0
2005-02-28 03:15:00,1.6803,1.6815,1.6803,1.6815,2044500000.0
2005-02-28 03:30:00,1.6816,1.6816,1.6807,1.681,2044500000.0
2005-02-28 03:45:00,1.6809,1.681,1.6805,1.6809,1635600000.0
2005-02-28 04:00:00,1.6808,1.6809,1.6802,1.6804,2044500000.0
2005-02-28 04:15:00,1.6805,1.6805,1.6786,1.6792,2044500000.0
2005-02-28 04:30:00,1.679,1.6791,1.6769,1.677,2044500000.0
2005-02-28 04:45:00,1.6773,1.6782,1.677,1.678,1635600000.0
2005-02-28 05:00:00,1.6781,1.6786,1.678,1.678,1499300000.0
2005-02-28 05:15:00,1.6781,1.6781,1.677,1.6772,1908200000.0
2005-02-28 05:30:00,1.6773,1.6782,1.6768,1.6772,1908200000.0
2005-02-28 05:45:00,1.6773,1.6775,1.6766,1.6769,1908200000.0
2005-02-28 06:00:00,1.6768,1.677,1.6764,1.6766,2044500000.0
2005-02-28 06:15:00,1.6767,1.6769,1.675,1.6757,2044500000.0
2005-02-28 06:30:00,1.6759,1.6762,1.6741,1.6756,2044500000.0
2005-02-28 06:45:00,1.6755,1.6758,1.675,1.6758,2044500000.0
2005-02-28 07:00:00,1.6757,1.6759,1.675,1.6756,2044500000.0
2005-02-28 07:15:00,1.6755,1.6762,1.6752,1.676,2044500000.0
2005-02-28 07:30:00,1.6761,1.6769,1.6754,1.6766,2044500000.0
2005-02-28 07:45:00,1.6764,1.6772,1.6759,1.6763,2044500000.0
2005-02-28 08:00:00,1.6764,1.6765,1.6756,1.6759,2044500000.0
2005-02-28 08:15:00,1.676,1.6769,1.6756,1.6764,2044500000.0
2005-02-28 08:30:00,1.6761,1.6762,1.6745,1.6748,2044500000.0
2005-02-28 08:45:00,1.6749,1.6752,1.6734,1.6737,2044500000.0
2005-02-28 09:00:00,1.6735,1.6739,1.6713,1.6718,2044500000.0
2005-02-28 09:15:00,1.6717,1.6731,1.6714,1.6729,2044500000.0
2005-02-28 09:30:00,1.673,1.6739,1.6727,1.6731,2044500000.0
2005-02-28 09:45:00,1.6732,1.6735,1.672,1.6729,2044500000.0
2005-02-28 10:00:00,1.673,1.6736,1.6726,1.6736,2044500000.0
2005-02-28 10:15:00,1.6738,1.6741,1.6723,1.6727,2044500000.0
2005-02-28 10:30:00,1.6728,1.673,1.6713,1.6721,2044500000.0
2005-02-28 10:45:00,1.672,1.673,1.6717,1.6726,2044500000.0
2005-02-28 11:00:00,1.6725,1.6732,1.6721,1.6726,2044500000.0
2005-02-28 11:15:00,1.6725,1.6731,1.6721,1.6726,1908200000.0
2005-02-28 11:30:00,1.6727,1.6727,1.6711,1.6717,2044500000.0
2005-02-28 11:45:00,1.6715,1.6718,1.6705,1.6707,2044500000.0
2005-02-28 12:00:00,1.6708,1.6711,1.6698,1.6703,2044500000.0
2005-02-28 12:15:00,1.6704,1.6718,1.6701,1.6712,2044500000.0
2005-02-28 12:30:00,1.671,1.6722,1.6707,1.6713,2044500000.0
2005-02-28 12:45:00,1.6712,1.6728,1.6712,1.6719,2044500000.0
2005-02-28 13:00:00,1.672,1.6735,1.672,1.6733,2044500000.0
2005-02-28 13:15:00,1.6732,1.6735,1.6719,1.6723,2044500000.0
2005-02-28 13:30:00,1.6725,1.6732,1.6725,1.6728,2044500000.0
2005-02-28 13:45:00,1.6729,1.6729,1.6723,1.6723,1771900000.0
2005-02-28 14:00:00,1.6724,1.6727,1.6711,1.6712,2044500000.0
2005-02-28 14:15:00,1.6713,1.6727,1.6706,1.6724,2044500000.0
2005-02-28 14:30:00,1.6722,1.6729,1.6711,1.6723,2044500000.0
2005-02-28 14:45:00,1.6725,1.6729,1.6716,1.6725,2044500000.0
2005-02-28 15:00:00,1.6726,1.673,1.6709,1.671,2044500000.0
2005-02-28 15:15:00,1.6711,1.6713,1.6699,1.6705,2044500000.0
2005-02-28 15:30:00,1.6705,1.6712,1.669,1.6697,2044500000.0
2005-02-28 15:45:00,1.6696,1.6706,1.6693,1.6698,1908200000.0
2005-02-28 16:00:00,1.6697,1.6716,1.6691,1.6711,2044500000.0
2005-02-28 16:15:00,1.671,1.6725,1.6703,1.6714,2044500000.0
2005-02-28 16:30:00,1.6715,1.6716,1.67,1.6708,2044500000.0
2005-02-28 16:45:00,1.6709,1.6722,1.6701,1.6713,2044500000.0
2005-02-28 17:00:00,1.6715,1.6726,1.6708,1.6714,2044500000.0
2005-02-28 17:15:00,1.6715,1.6721,1.6698,1.6705,2044500000.0
2005-02-28 17:30:00,1.6706,1.6711,1.6697,1.6706,2044500000.0
2005-02-28 17:45:00,1.6707,1.6715,1.6696,1.6707,2044500000.0
2005-02-28 18:00:00,1.6709,1.6716,1.6704,1.6716,2044500000.0
2005-02-28 18:15:00,1.6714,1.6725,1.6709,1.6721,2044500000.0
2005-02-28 18:30:00,1.6719,1.6726,1.6712,1.6718,1908200000.0
2005-02-28 18:45:00,1.6718,1.6732,1.6717,1.6722,2044500000.0
2005-02-28 19:00:00,1.6723,1.6724,1.671,1.6715,2044500000.0
2005-02-28 19:15:00,1.6716,1.6726,1.6713,1.6726,2044500000.0
2005-02-28 19:30:00,1.6728,1.6738,1.6723,1.6726,1908200000.0
2005-02-28 19:45:00,1.6726,1.6734,1.6726,1.6728,1771900000.0
2005-02-28 20:00:00,1.673,1.6737,1.6725,1.6734,1908200000.0
2005-02-28 20:15:00,1.6732,1.6734,1.6727,1.6732,1635600000.0
2005-02-28 20:30:00,1.6734,1.6734,1.6711,1.6714,2044500000.0
2005-02-28 20:45:00,1.6715,1.6716,1.6696,1.6696,2044500000.0
2005-02-28 21:00:00,1.6699,1.6713,1.6698,1.6702,1908200000.0
2005-02-28 21:15:00,1.6702,1.6708,1.67,1.6704,1635600000.0
2005-02-28 21:30:00,1.67,1.6704,1.6697,1.6704,817800000.0
2005-02-28 21:45:00,1.6703,1.6707,1.6697,1.6702,1635600000.0
2005-02-28 22:00:00,1.6705,1.6708,1.6697,1.6703,1908200000.0
2005-02-28 22:15:00,1.6702,1.6705,1.6692,1.6705,2044500000.0
2005-02-28 22:30:00,1.6707,1.6713,1.6697,1.6701,2044500000.0
2005-02-28 22:45:00,1.67,1.67,1.669,1.6696,2044500000.0
2005-02-28 23:00:00,1.6696,1.6702,1.667,1.6675,2044500000.0
2005-02-28 23:15:00,1.6673,1.6685,1.6672,1.6681,2044500000.0
2005-02-28 23:30:00,1.6682,1.6703,1.6679,1.6699,2044500000.0
2005-02-28 23:45:00,1.6698,1.6704,1.669,1.6696,2044500000.0
2005-03-01 00:00:00,1.6697,1.6705,1.6697,1.6701,2044500000.0
2005-03-01 00:15:00,1.67,1.6704,1.6688,1.6695,2044500000.0
2005-03-01 00:30:00,1.6694,1.6704,1.6693,1.6701,1771900000.0
2005-03-01 00:45:00,1.6702,1.671,1.6701,1.6705,2044500000.0
2005-03-01 01:00:00,1.6706,1.671,1.6702,1.6704,2044500000.0
2005-03-01 01:15:00,1.6707,1.6721,1.6697,1.6715,2044500000.0
2005-03-01 01:30:00,1.6716,1.675,1.6715,1.674,2044500000.0
2005-03-01 01:45:00,1.6741,1.6746,1.6734,1.6739,2044500000.0
2005-03-01 02:00:00,1.6738,1.6746,1.6734,1.6741,2044500000.0
2005-03-01 02:15:00,1.6742,1.6747,1.6737,1.6745,2044500000.0
2005-03-01 02:30:00,1.6746,1.6747,1.6737,1.6741,2044500000.0
2005-03-01 02:45:00,1.6742,1.6757,1.6734,1.6756,2044500000.0
2005-03-01 03:00:00,1.6757,1.6768,1.675,1.6757,2044500000.0
2005-03-01 03:15:00,1.6756,1.6766,1.6752,1.6757,2044500000.0
2005-03-01 03:30:00,1.6759,1.6762,1.6742,1.6744,2044500000.0
2005-03-01 03:45:00,1.6743,1.6746,1.6732,1.6743,2044500000.0
2005-03-01 04:00:00,1.6744,1.6744,1.6724,1.6726,2044500000.0
2005-03-01 04:15:00,1.6723,1.6732,1.6719,1.6732,2044500000.0
2005-03-01 04:30:00,1.6731,1.6737,1.6716,1.6732,2044500000.0
2005-03-01 04:45:00,1.6734,1.6758,1.6732,1.675,2044500000.0
2005-03-01 05:00:00,1.6749,1.6761,1.6747,1.6757,1908200000.0
2005-03-01 05:15:00,1.6756,1.6759,1.6749,1.6752,1771900000.0
2005-03-01 05:30:00,1.6755,1.6762,1.675,1.6754,2044500000.0
2005-03-01 05:45:00,1.6752,1.6761,1.675,1.676,1499300000.0
2005-03-01 06:00:00,1.6759,1.6778,1.6752,1.6754,2044500000.0
2005-03-01 06:15:00,1.6755,1.6755,1.6746,1.6752,2044500000.0
2005-03-01 06:30:00,1.675,1.6757,1.6743,1.6749,2044500000.0
2005-03-01 06:45:00,1.6747,1.6759,1.6745,1.6757,2044500000.0
2005-03-01 07:00:00,1.6756,1.6758,1.6747,1.6752,2044500000.0
2005-03-01 07:15:00,1.6754,1.6759,1.6747,1.6747,1908200000.0
2005-03-01 07:30:00,1.6749,1.6755,1.6739,1.6746,2044500000.0
2005-03-01 07:45:00,1.6745,1.675,1.6739,1.6747,1635600000.0
2005-03-01 08:00:00,1.6746,1.6749,1.6732,1.6737,2044500000.0
2005-03-01 08:15:00,1.6738,1.6747,1.6729,1.674,2044500000.0
2005-03-01 08:30:00,1.6739,1.675,1.6733,1.6747,2044500000.0
2005-03-01 08:45:00,1.6744,1.6756,1.6727,1.6731,2044500000.0
2005-03-01 09:00:00,1.6732,1.6746,1.6731,1.6742,2044500000.0
2005-03-01 09:15:00,1.6741,1.6746,1.6738,1.6742,2044500000.0
2005-03-01 09:30:00,1.6741,1.6741,1.6723,1.6733,2044500000.0
2005-03-01 09:45:00,1.6734,1.6751,1.6729,1.6731,2044500000.0
2005-03-01 10:00:00,1.673,1.6743,1.6721,1.6741,2044500000.0
2005-03-01 10:15:00,1.6743,1.6751,1.6732,1.6737,2044500000.0
2005-03-01 10:30:00,1.6738,1.6747,1.673,1.673,2044500000.0
2005-03-01 10:45:00,1.6729,1.6737,1.6722,1.6734,2044500000.0
2005-03-01 11:00:00,1.6733,1.6742,1.6729,1.6737,2044500000.0
2005-03-01 11:15:00,1.6736,1.6748,1.6732,1.6748,2044500000.0
2005-03-01 11:30:00,1.6749,1.6749,1.6742,1.6747,2044500000.0
2005-03-01 11:45:00,1.6748,1.6762,1.674,1.6751,2044500000.0
2005-03-01 12:00:00,1.6752,1.6755,1.6737,1.6747,2044500000.0
2005-03-01 12:15:00,1.6746,1.6757,1.6741,1.6743,2044500000.0
2005-03-01 12:30:00,1.6744,1.6751,1.674,1.6746,2044500000.0
2005-03-01 12:45:00,1.6747,1.6751,1.6735,1.674,2044500000.0
2005-03-01 13:00:00,1.6739,1.6743,1.6734,1.6742,1771900000.0
2005-03-01 13:15:00,1.6742,1.6748,1.6734,1.6743,1908200000.0
2005-03-01 13:30:00,1.6745,1.6756,1.6741,1.6754,2044500000.0
2005-03-01 13:45:00,1.6755,1.6766,1.6753,1.6757,2044500000.0
2005-03-01 14:00:00,1.6758,1.6766,1.6756,1.6766,1908200000.0
2005-03-01 14:15:00,1.6765,1.6784,1.6762,1.6774,2044500000.0
2005-03-01 14:30:00,1.6772,1.6812,1.6772,1.6803,2044500000.0
2005-03-01 14:45:00,1.6802,1.6826,1.6781,1.6822,2044500000.0
2005-03-01 15:00:00,1.682,1.6828,1.6787,1.6787,2044500000.0
2005-03-01 15:15:00,1.6788,1.6797,1.6772,1.6784,2044500000.0
2005-03-01 15:30:00,1.6783,1.6786,1.6759,1.6762,2044500000.0
2005-03-01 15:45:00,1.6761,1.6784,1.6758,1.6782,2044500000.0
2005-03-01 16:00:00,1.6778,1.6795,1.6761,1.6766,2044500000.0
2005-03-01 16:15:00,1.6767,1.6788,1.6766,1.6779,2044500000.0
2005-03-01 16:30:00,1.6777,1.6786,1.6771,1.6778,2044500000.0
2005-03-01 16:45:00,1.6776,1.6785,1.6764,1.6768,2044500000.0
2005-03-01 17:00:00,1.6767,1.678,1.6766,1.678,2044500000.0
2005-03-01 17:15:00,1.6781,1.6792,1.6773,1.6791,2044500000.0
2005-03-01 17:30:00,1.679,1.6815,1.6785,1.68,2044500000.0
2005-03-01 17:45:00,1.6801,1.6805,1.6794,1.6798,2044500000.0
2005-03-01 18:00:00,1.68,1.6802,1.6789,1.679,2044500000.0
2005-03-01 18:15:00,1.6791,1.6793,1.6779,1.6782,2044500000.0
2005-03-01 18:30:00,1.6781,1.679,1.6774,1.6787,2044500000.0
2005-03-01 18:45:00,1.6785,1.6806,1.6785,1.6802,2044500000.0
2005-03-01 19:00:00,1.6803,1.6804,1.6772,1.6779,2044500000.0
2005-03-01 19:15:00,1.6778,1.6788,1.677,1.6786,2044500000.0
2005-03-01 19:30:00,1.6784,1.6791,1.6776,1.6779,2044500000.0
2005-03-01 19:45:00,1.6778,1.6786,1.6778,1.6782,1771900000.0
2005-03-01 20:00:00,1.6784,1.6787,1.6775,1.678,1771900000.0
2005-03-01 20:15:00,1.6781,1.6784,1.6772,1.6775,1771900000.0
2005-03-01 20:30:00,1.6776,1.678,1.6773,1.6778,1635600000.0
2005-03-01 20:45:00,1.6775,1.6782,1.675,1.6752,1635600000.0
2005-03-01 21:00:00,1.675,1.6765,1.675,1.6758,1771900000.0
2005-03-01 21:15:00,1.6759,1.6762,1.675,1.6756,1908200000.0
2005-03-01 21:30:00,1.6755,1.6768,1.6755,1.6766,1908200000.0
2005-03-01 21:45:00,1.6767,1.6767,1.675,1.6759,2044500000.0
2005-03-01 22:00:00,1.6761,1.6762,1.6746,1.6746,1908200000.0
2005-03-01 22:15:00,1.6747,1.6754,1.6738,1.6746,2044500000.0
2005-03-01 22:30:00,1.6747,1.6755,1.6741,1.675,1908200000.0
2005-03-01 22:45:00,1.6747,1.6752,1.6741,1.6745,2044500000.0
2005-03-01 23:00:00,1.6745,1.6765,1.6739,1.6759,1908200000.0
2005-03-01 23:15:00,1.676,1.676,1.6734,1.675,2044500000.0
2005-03-01 23:30:00,1.6755,1.679,1.6732,1.6745,2044500000.0
2005-03-01 23:45:00,1.6744,1.6747,1.6711,1.6728,2044500000.0
2005-03-02 00:00:00,1.6727,1.6739,1.6722,1.6738,2044500000.0
2005-03-02 00:15:00,1.6739,1.6768,1.6738,1.6757,1908200000.0
2005-03-02 00:30:00,1.6756,1.6758,1.674,1.6742,2044500000.0
2005-03-02 00:45:00,1.6743,1.6754,1.674,1.6752,2044500000.0
2005-03-02 01:00:00,1.6754,1.6756,1.6735,1.6737,2044500000.0
2005-03-02 01:15:00,1.6735,1.6743,1.6732,1.674,1908200000.0
2005-03-02 01:30:00,1.6782,1.679,1.6765,1.6784,2044500000.0
2005-03-02 01:45:00,1.6781,1.6845,1.6781,1.6821,2044500000.0
2005-03-02 02:00:00,1.6815,1.6857,1.6815,1.6825,1908200000.0
2005-03-02 02:15:00,1.6828,1.6831,1.6817,1.6829,2044500000.0
2005-03-02 02:30:00,1.6825,1.6849,1.6825,1.6839,2044500000.0
2005-03-02 02:45:00,1.684,1.6854,1.6825,1.684,2044500000.0
2005-03-02 03:00:00,1.6842,1.686,1.6841,1.6845,2044500000.0
2005-03-02 03:15:00,1.6843,1.6855,1.6833,1.6836,2044500000.0
2005-03-02 03:30:00,1.6835,1.6844,1.6825,1.6829,2044500000.0
2005-03-02 03:45:00,1.683,1.684,1.6829,1.6833,2044500000.0
2005-03-02 04:00:00,1.6832,1.6841,1.6827,1.6833,2044500000.0
2005-03-02 04:15:00,1.6832,1.6836,1.6831,1.6836,2044500000.0
2005-03-02 04:30:00,1.6835,1.6867,1.6834,1.6861,1771900000.0
2005-03-02 04:45:00,1.6862,1.6864,1.6836,1.684,2044500000.0
2005-03-02 05:00:00,1.6839,1.6845,1.6829,1.6829,2044500000.0
2005-03-02 05:15:00,1.6831,1.6835,1.6816,1.6825,1908200000.0
2005-03-02 05:30:00,1.6823,1.6825,1.6816,1.6817,2044500000.0
2005-03-02 05:45:00,1.6816,1.6819,1.6806,1.6808,2044500000.0
2005-03-02 06:00:00,1.681,1.6816,1.6807,1.681,2044500000.0
2005-03-02 06:15:00,1.6809,1.6817,1.6804,1.681,2044500000.0
2005-03-02 06:30:00,1.6809,1.6816,1.6807,1.6812,1908200000.0
2005-03-02 06:45:00,1.681,1.6827,1.681,1.6825,1908200000.0
2005-03-02 07:00:00,1.6824,1.6825,1.6815,1.6819,2044500000.0
2005-03-02 07:15:00,1.6821,1.6822,1.6814,1.6822,1908200000.0
2005-03-02 07:30:00,1.6821,1.6836,1.6814,1.6834,2044500000.0
2005-03-02 07:45:00,1.6836,1.6842,1.6823,1.6839,2044500000.0
2005-03-02 08:00:00,1.6837,1.6856,1.6837,1.6848,2044500000.0
2005-03-02 08:15:00,1.6849,1.6863,1.6837,1.6837,2044500000.0
2005-03-02 08:30:00,1.6833,1.6865,1.6833,1.6858,2044500000.0
2005-03-02 08:45:00,1.6859,1.6872,1.685,1.6864,2044500000.0
2005-03-02 09:00:00,1.6865,1.6867,1.6846,1.6851,2044500000.0
2005-03-02 09:15:00,1.685,1.6857,1.6845,1.6851,2044500000.0
2005-03-02 09:30:00,1.685,1.6854,1.6842,1.6846,1908200000.0
2005-03-02 09:45:00,1.6847,1.6864,1.6819,1.6861,2044500000.0
2005-03-02 10:00:00,1.686,1.6867,1.6837,1.6862,2044500000.0
2005-03-02 10:15:00,1.6863,1.6886,1.6854,1.6857,2044500000.0
2005-03-02 10:30:00,1.6858,1.6864,1.6843,1.6845,2044500000.0
2005-03-02 10:45:00,1.6844,1.6852,1.6828,1.6839,2044500000.0
2005-03-02 11:00:00,1.6838,1.685,1.6828,1.6844,2044500000.0
2005-03-02 11:15:00,1.684,1.6848,1.6833,1.6839,2044500000.0
2005-03-02 11:30:00,1.6838,1.6845,1.6819,1.6824,2044500000.0
2005-03-02 11:45:00,1.6821,1.683,1.6821,1.6825,2044500000.0
2005-03-02 12:00:00,1.6827,1.6829,1.6809,1.6823,2044500000.0
2005-03-02 12:15:00,1.6822,1.6825,1.6808,1.6819,2044500000.0
2005-03-02 12:30:00,1.682,1.6826,1.68,1.6808,2044500000.0
2005-03-02 12:45:00,1.6806,1.683,1.6802,1.6813,2044500000.0
2005-03-02 13:00:00,1.6812,1.6814,1.6797,1.681,2044500000.0
2005-03-02 13:15:00,1.6811,1.6814,1.6794,1.6796,2044500000.0
2005-03-02 13:30:00,1.6797,1.6804,1.678,1.6795,2044500000.0
2005-03-02 13:45:00,1.6793,1.6796,1.6781,1.6793,2044500000.0
2005-03-02 14:00:00,1.6791,1.6799,1.6781,1.6785,2044500000.0
2005-03-02 14:15:00,1.6787,1.6789,1.6767,1.6774,2044500000.0
2005-03-02 14:30:00,1.6775,1.6781,1.6755,1.6759,1363000000.0
2005-03-02 15:00:00,1.6763,1.677,1.6761,1.677,1363000000.0
2005-03-02 15:15:00,1.677,1.6772,1.6769,1.677,2044500000.0
2005-03-02 16:00:00,1.6773,1.6777,1.676,1.6766,1226700000.0
2005-03-02 16:15:00,1.6767,1.6771,1.6757,1.6759,2044500000.0
2005-03-02 16:30:00,1.6758,1.6762,1.6746,1.6752,2044500000.0
2005-03-02 16:45:00,1.6752,1.6759,1.6746,1.6748,2044500000.0
2005-03-02 17:00:00,1.6748,1.6751,1.6737,1.675,2044500000.0
2005-03-02 17:15:00,1.675,1.6754,1.6747,1.675,2044500000.0
2005-03-02 17:30:00,1.675,1.6753,1.6742,1.6749,2044500000.0
2005-03-02 17:45:00,1.6752,1.6767,1.6749,1.676,2044500000.0
2005-03-02 18:00:00,1.6762,1.677,1.6759,1.6767,1908200000.0
2005-03-02 18:15:00,1.6767,1.6771,1.6765,1.6765,2044500000.0
2005-03-02 18:30:00,1.6765,1.6769,1.6759,1.6764,2044500000.0
2005-03-02 18:45:00,1.6762,1.6768,1.6762,1.6763,1908200000.0
2005-03-02 19:00:00,1.6764,1.6768,1.6764,1.6766,1771900000.0
2005-03-02 19:15:00,1.6763,1.6776,1.6763,1.6774,2044500000.0
2005-03-02 19:30:00,1.6771,1.6773,1.6769,1.6771,2044500000.0
2005-03-02 19:45:00,1.6772,1.6774,1.6764,1.6765,2044500000.0
2005-03-02 20:00:00,1.6766,1.677,1.6763,1.677,1908200000.0
2005-03-02 20:15:00,1.677,1.6771,1.6765,1.6767,2044500000.0
2005-03-02 20:30:00,1.6769,1.6774,1.6766,1.6769,2044500000.0
2005-03-02 20:45:00,1.6766,1.6768,1.6755,1.676,2044500000.0
2005-03-02 21:00:00,1.6758,1.6765,1.6753,1.6753,2044500000.0
2005-03-02 21:15:00,1.6754,1.676,1.675,1.676,2044500000.0
2005-03-02 21:30:00,1.6759,1.6762,1.6752,1.6757,2044500000.0
2005-03-02 21:45:00,1.6757,1.676,1.6755,1.6757,2044500000.0
2005-03-02 22:00:00,1.6756,1.6761,1.6756,1.676,1908200000.0
2005-03-02 22:15:00,1.676,1.6766,1.675,1.6753,1908200000.0
2005-03-02 22:30:00,1.6752,1.6766,1.675,1.6764,2044500000.0
2005-03-02 22:45:00,1.6767,1.6778,1.6766,1.6775,2044500000.0
2005-03-02 23:00:00,1.6776,1.6776,1.6765,1.6768,1908200000.0
2005-03-02 23:15:00,1.6771,1.6771,1.6761,1.6766,1499300000.0
2005-03-02 23:30:00,1.6767,1.6769,1.676,1.6767,2044500000.0
2005-03-02 23:45:00,1.6764,1.6774,1.6764,1.6774,1635600000.0
2005-03-03 00:00:00,1.6776,1.678,1.6776,1.6779,1771900000.0
2005-03-03 00:15:00,1.6778,1.6779,1.6773,1.6776,1908200000.0
2005-03-03 00:30:00,1.6776,1.6796,1.6774,1.679,1908200000.0
2005-03-03 00:45:00,1.6791,1.6797,1.6787,1.6792,1771900000.0
2005-03-03 01:00:00,1.6794,1.6797,1.6781,1.6792,2044500000.0
2005-03-03 01:15:00,1.6791,1.6796,1.6778,1.6785,1908200000.0
2005-03-03 01:30:00,1.6786,1.6823,1.6782,1.6805,2044500000.0
2005-03-03 01:45:00,1.6805,1.6808,1.6801,1.6806,2044500000.0
2005-03-03 02:00:00,1.6806,1.6807,1.6793,1.6803,2044500000.0
2005-03-03 02:15:00,1.6802,1.6808,1.68,1.6804,2044500000.0
2005-03-03 02:30:00,1.6802,1.6806,1.6791,1.6795,2044500000.0
2005-03-03 02:45:00,1.6796,1.6803,1.6794,1.6802,1635600000.0
2005-03-03 03:15:00,1.6791,1.6791,1.6784,1.6784,272600000.0
2005-03-03 03:30:00,1.6782,1.6784,1.6776,1.6782,2044500000.0
2005-03-03 03:45:00,1.678,1.678,1.6775,1.6776,2044500000.0
2005-03-03 04:00:00,1.6775,1.6777,1.6771,1.6776,2044500000.0
2005-03-03 04:15:00,1.6777,1.6779,1.6773,1.6775,1908200000.0
2005-03-03 04:30:00,1.6775,1.6789,1.6775,1.6778,1908200000.0
2005-03-03 04:45:00,1.6787,1.6787,1.6776,1.6779,2044500000.0
2005-03-03 05:00:00,1.6778,1.6779,1.6771,1.6776,1908200000.0
2005-03-03 05:15:00,1.6775,1.6779,1.6775,1.6778,1908200000.0
2005-03-03 05:30:00,1.6779,1.6788,1.6779,1.6788,2044500000.0
2005-03-03 05:45:00,1.6789,1.6795,1.6787,1.6791,2044500000.0
2005-03-03 06:00:00,1.6792,1.6792,1.6785,1.6787,1635600000.0
2005-03-03 06:15:00,1.6787,1.6791,1.6786,1.6787,2044500000.0
2005-03-03 06:30:00,1.6786,1.6793,1.6786,1.6793,1771900000.0
2005-03-03 06:45:00,1.6793,1.6804,1.6791,1.6796,2044500000.0
2005-03-03 07:00:00,1.6795,1.6799,1.6788,1.6792,1908200000.0
2005-03-03 07:15:00,1.6793,1.6793,1.6783,1.6784,1908200000.0
2005-03-03 07:30:00,1.6781,1.6786,1.6779,1.6785,1908200000.0
2005-03-03 07:45:00,1.6784,1.6786,1.678,1.6782,2044500000.0
2005-03-03 08:00:00,1.6785,1.6793,1.6783,1.6793,2044500000.0
2005-03-03 08:15:00,1.6792,1.6804,1.6789,1.6804,2044500000.0
2005-03-03 08:30:00,1.6804,1.6807,1.6795,1.6798,2044500000.0
2005-03-03 08:45:00,1.6799,1.6807,1.6797,1.6803,2044500000.0
2005-03-03 09:00:00,1.6803,1.6813,1.68,1.68,2044500000.0
2005-03-03 09:15:00,1.6797,1.6811,1.6797,1.6805,2044500000.0
2005-03-03 09:30:00,1.6804,1.6807,1.6792,1.6795,2044500000.0
2005-03-03 09:45:00,1.6796,1.6797,1.6785,1.6796,2044500000.0
2005-03-03 10:00:00,1.6795,1.68,1.6791,1.6797,2044500000.0
2005-03-03 10:15:00,1.6798,1.6804,1.679,1.6798,2044500000.0
2005-03-03 10:30:00,1.6799,1.68,1.6777,1.6787,2044500000.0
2005-03-03 10:45:00,1.6787,1.6796,1.6787,1.6791,2044500000.0
2005-03-03 11:00:00,1.6792,1.6794,1.679,1.6791,1908200000.0
2005-03-03 11:15:00,1.679,1.6795,1.6783,1.6785,2044500000.0
2005-03-03 11:30:00,1.6783,1.6791,1.6777,1.6782,2044500000.0
2005-03-03 11:45:00,1.6781,1.6784,1.6772,1.6776,2044500000.0
2005-03-03 12:00:00,1.6778,1.6782,1.677,1.6771,2044500000.0
2005-03-03 12:15:00,1.6774,1.6774,1.6748,1.6755,2044500000.0
2005-03-03 12:30:00,1.6754,1.676,1.6746,1.676,2044500000.0
2005-03-03 12:45:00,1.6759,1.676,1.6755,1.6759,2044500000.0
2005-03-03 13:00:00,1.6761,1.6761,1.6753,1.6753,1908200000.0
2005-03-03 13:15:00,1.675,1.675,1.6733,1.6743,2044500000.0
2005-03-03 13:30:00,1.6744,1.6756,1.6741,1.6751,2044500000.0
2005-03-03 13:45:00,1.675,1.676,1.6749,1.6758,2044500000.0
2005-03-03 14:00:00,1.6757,1.6765,1.6752,1.6757,2044500000.0
2005-03-03 14:15:00,1.6759,1.6763,1.6752,1.676,2044500000.0
2005-03-03 14:30:00,1.6757,1.6765,1.6752,1.6764,2044500000.0
2005-03-03 14:45:00,1.6764,1.6771,1.6762,1.6768,2044500000.0
2005-03-03 15:00:00,1.677,1.6788,1.6764,1.6773,2044500000.0
2005-03-03 15:15:00,1.6772,1.678,1.6765,1.6766,2044500000.0
2005-03-03 15:30:00,1.6765,1.6771,1.676,1.677,2044500000.0
2005-03-03 15:45:00,1.6771,1.6773,1.6757,1.6767,1635600000.0
2005-03-03 16:00:00,1.6768,1.6772,1.6755,1.6766,2044500000.0
2005-03-03 16:15:00,1.6763,1.6768,1.6756,1.6761,2044500000.0
2005-03-03 16:30:00,1.676,1.6763,1.6741,1.6747,2044500000.0
2005-03-03 16:45:00,1.6746,1.6753,1.6737,1.6739,2044500000.0
2005-03-03 17:00:00,1.6741,1.6745,1.6727,1.6732,2044500000.0
2005-03-03 17:15:00,1.6733,1.6738,1.6716,1.6726,2044500000.0
2005-03-03 17:30:00,1.6724,1.6738,1.672,1.6737,2044500000.0
2005-03-03 17:45:00,1.6738,1.6741,1.673,1.6735,2044500000.0
2005-03-03 18:00:00,1.6734,1.675,1.6728,1.6742,2044500000.0
2005-03-03 18:15:00,1.6741,1.6746,1.6734,1.6741,1908200000.0
2005-03-03 18:30:00,1.6742,1.6754,1.6738,1.6752,2044500000.0
2005-03-03 18:45:00,1.675,1.6763,1.6745,1.6761,2044500000.0
2005-03-03 19:00:00,1.6762,1.6767,1.6746,1.6746,2044500000.0
2005-03-03 19:15:00,1.6747,1.6756,1.6739,1.675,2044500000.0
2005-03-03 19:30:00,1.6749,1.675,1.6732,1.6732,2044500000.0
2005-03-03 19:45:00,1.6734,1.6742,1.6732,1.6734,2044500000.0
2005-03-03 20:00:00,1.6737,1.6739,1.6724,1.6732,1908200000.0
2005-03-03 20:15:00,1.6734,1.6735,1.673,1.6732,1908200000.0
2005-03-03 20:30:00,1.6734,1.6739,1.6731,1.6735,2044500000.0
2005-03-03 20:45:00,1.6734,1.6741,1.6728,1.6737,1635600000.0
2005-03-03 21:00:00,1.6741,1.6757,1.6734,1.6757,2044500000.0
2005-03-03 21:15:00,1.6752,1.6754,1.6744,1.6747,1635600000.0
2005-03-03 21:30:00,1.6745,1.6749,1.6743,1.6746,1771900000.0
2005-03-03 21:45:00,1.6744,1.6747,1.674,1.674,1771900000.0
2005-03-03 22:00:00,1.6739,1.6749,1.6737,1.674,1771900000.0
2005-03-03 22:15:00,1.6737,1.6745,1.6734,1.6741,2044500000.0
2005-03-03 22:30:00,1.674,1.6742,1.6725,1.6728,2044500000.0
2005-03-03 22:45:00,1.6729,1.6737,1.6724,1.6735,1771900000.0
2005-03-03 23:00:00,1.6735,1.674,1.6731,1.6734,1226700000.0
2005-03-03 23:15:00,1.6737,1.6752,1.6734,1.675,1771900000.0
2005-03-03 23:30:00,1.6752,1.6752,1.6747,1.6749,1908200000.0
2005-03-03 23:45:00,1.675,1.6767,1.6747,1.6767,2044500000.0
2005-03-04 00:00:00,1.6766,1.677,1.6755,1.6762,1908200000.0
2005-03-04 00:15:00,1.6761,1.6767,1.6757,1.6761,1908200000.0
2005-03-04 00:30:00,1.676,1.6765,1.6756,1.6758,2044500000.0
2005-03-04 00:45:00,1.6758,1.6761,1.675,1.6757,1771900000.0
2005-03-04 01:00:00,1.6756,1.6761,1.6752,1.6758,2044500000.0
2005-03-04 01:15:00,1.6759,1.6765,1.6754,1.6764,1908200000.0
2005-03-04 01:30:00,1.6761,1.6765,1.675,1.6755,2044500000.0
2005-03-04 01:45:00,1.6756,1.6772,1.6755,1.6763,2044500000.0
2005-03-04 02:00:00,1.6763,1.6767,1.676,1.6763,2044500000.0
2005-03-04 02:15:00,1.6762,1.6769,1.676,1.6769,2044500000.0
2005-03-04 02:30:00,1.6766,1.6768,1.6761,1.6763,1499300000.0
2005-03-04 02:45:00,1.6762,1.6763,1.6758,1.6762,2044500000.0
2005-03-04 03:00:00,1.6763,1.6766,1.6744,1.6745,2044500000.0
2005-03-04 03:15:00,1.6746,1.6747,1.6731,1.6746,1771900000.0
2005-03-04 03:30:00,1.6747,1.6749,1.6739,1.6744,1771900000.0
2005-03-04 03:45:00,1.6742,1.675,1.6742,1.6747,1499300000.0
2005-03-04 04:00:00,1.6749,1.675,1.6743,1.6746,1908200000.0
2005-03-04 04:15:00,1.6745,1.6746,1.6737,1.6741,1499300000.0
2005-03-04 04:30:00,1.6743,1.6755,1.6743,1.6752,2044500000.0
2005-03-04 04:45:00,1.675,1.6754,1.6744,1.6744,1499300000.0
2005-03-04 05:00:00,1.6745,1.675,1.6744,1.6746,1771900000.0
2005-03-04 05:15:00,1.6745,1.6749,1.6739,1.6744,1771900000.0
2005-03-04 05:30:00,1.6743,1.6752,1.6743,1.6747,1908200000.0
2005-03-04 05:45:00,1.6746,1.6747,1.6737,1.674,2044500000.0
2005-03-04 06:00:00,1.6741,1.6746,1.6737,1.6744,1908200000.0
2005-03-04 06:15:00,1.6743,1.6747,1.6742,1.6745,2044500000.0
2005-03-04 06:30:00,1.6744,1.6744,1.6734,1.6737,2044500000.0
2005-03-04 06:45:00,1.6735,1.674,1.672,1.673,2044500000.0
2005-03-04 07:00:00,1.6731,1.6732,1.6724,1.6728,2044500000.0
2005-03-04 07:15:00,1.6729,1.6732,1.6721,1.6725,2044500000.0
2005-03-04 07:30:00,1.6726,1.6734,1.6723,1.6732,1908200000.0
2005-03-04 07:45:00,1.6734,1.6739,1.6729,1.6738,1771900000.0
2005-03-04 08:00:00,1.6735,1.6735,1.6721,1.6723,2044500000.0
2005-03-04 08:15:00,1.6722,1.6736,1.672,1.6732,2044500000.0
2005-03-04 08:30:00,1.6733,1.6742,1.672,1.673,2044500000.0
2005-03-04 08:45:00,1.6729,1.6735,1.6724,1.673,1908200000.0
2005-03-04 09:00:00,1.6732,1.6734,1.6717,1.6727,2044500000.0
2005-03-04 09:15:00,1.6726,1.6733,1.6718,1.673,2044500000.0
2005-03-04 09:30:00,1.6731,1.6735,1.6717,1.6724,2044500000.0
2005-03-04 09:45:00,1.6723,1.6729,1.6718,1.6725,2044500000.0
2005-03-04 10:00:00,1.6721,1.6735,1.672,1.6733,2044500000.0
2005-03-04 10:15:00,1.673,1.6738,1.673,1.6736,1499300000.0
2005-03-04 10:30:00,1.6737,1.6737,1.6726,1.6733,2044500000.0
2005-03-04 10:45:00,1.6734,1.6744,1.6727,1.6731,1635600000.0
2005-03-04 11:00:00,1.6732,1.6747,1.6728,1.6737,2044500000.0
2005-03-04 11:15:00,1.6738,1.674,1.6729,1.6737,2044500000.0
2005-03-04 11:30:00,1.6736,1.6748,1.6735,1.6743,1908200000.0
2005-03-04 11:45:00,1.6742,1.6745,1.6735,1.6736,1908200000.0
2005-03-04 12:00:00,1.6737,1.6739,1.6729,1.6739,1771900000.0
2005-03-04 12:15:00,1.6737,1.6739,1.673,1.6732,2044500000.0
2005-03-04 12:30:00,1.6731,1.6732,1.6726,1.6728,1908200000.0
2005-03-04 12:45:00,1.6727,1.6729,1.6718,1.6725,2044500000.0
2005-03-04 13:00:00,1.6726,1.6732,1.6726,1.673,2044500000.0
2005-03-04 13:15:00,1.6729,1.6729,1.6717,1.672,1908200000.0
2005-03-04 13:30:00,1.6719,1.6724,1.6703,1.6718,2044500000.0
2005-03-04 13:45:00,1.6715,1.6723,1.6676,1.6707,2044500000.0
2005-03-04 14:00:00,1.6708,1.6716,1.6703,1.6712,2044500000.0
2005-03-04 14:15:00,1.6712,1.6728,1.6702,1.6722,2044500000.0
2005-03-04 14:30:00,1.6731,1.6748,1.6677,1.6717,2044500000.0
2005-03-04 14:45:00,1.6718,1.6724,1.6701,1.6701,2044500000.0
2005-03-04 15:00:00,1.67,1.6715,1.6671,1.6686,2044500000.0
2005-03-04 15:15:00,1.6685,1.6693,1.666,1.668,2044500000.0
2005-03-04 15:30:00,1.6677,1.6697,1.6669,1.6692,2044500000.0
2005-03-04 15:45:00,1.6687,1.6702,1.6677,1.6685,2044500000.0
2005-03-04 16:00:00,1.6684,1.6692,1.6678,1.6679,2044500000.0
2005-03-04 16:15:00,1.6678,1.6685,1.6668,1.6684,2044500000.0
2005-03-04 16:30:00,1.6683,1.67,1.6683,1.67,2044500000.0
2005-03-04 16:45:00,1.6701,1.6721,1.6696,1.6706,2044500000.0
2005-03-04 17:00:00,1.6707,1.673,1.6698,1.6715,2044500000.0
2005-03-04 17:15:00,1.6713,1.6717,1.6701,1.6704,2044500000.0
2005-03-04 17:30:00,1.6703,1.6714,1.6696,1.67,2044500000.0
2005-03-04 17:45:00,1.6702,1.6723,1.6686,1.6718,2044500000.0
2005-03-04 18:00:00,1.6719,1.6719,1.6707,1.6709,2044500000.0
2005-03-04 18:15:00,1.6708,1.6711,1.6696,1.6706,2044500000.0
2005-03-04 18:30:00,1.6707,1.6716,1.6705,1.6714,2044500000.0
2005-03-04 18:45:00,1.6713,1.6725,1.6711,1.6719,2044500000.0
2005-03-04 19:00:00,1.672,1.6729,1.6712,1.6719,2044500000.0
2005-03-04 19:15:00,1.6721,1.6728,1.6718,1.6721,1908200000.0
2005-03-04 19:30:00,1.6723,1.6729,1.6719,1.6725,1908200000.0
2005-03-04 19:45:00,1.6724,1.6735,1.672,1.6735,2044500000.0
2005-03-04 20:00:00,1.6737,1.674,1.673,1.6735,2044500000.0
2005-03-04 20:15:00,1.6738,1.6743,1.6727,1.6741,2044500000.0
2005-03-04 20:30:00,1.674,1.6746,1.6734,1.6743,2044500000.0
2005-03-04 20:45:00,1.6744,1.6746,1.6738,1.6742,2044500000.0
2005-03-04 21:00:00,1.6743,1.6744,1.6727,1.673,1635600000.0
2005-03-04 21:15:00,1.6731,1.6735,1.6729,1.6734,1908200000.0
2005-03-04 21:30:00,1.6737,1.6744,1.6731,1.6744,1908200000.0
2005-03-04 21:45:00,1.6743,1.6743,1.6734,1.6735,1908200000.0
2005-03-04 22:00:00,1.6734,1.6743,1.6734,1.6741,2044500000.0
2005-03-04 22:15:00,1.6741,1.6743,1.6739,1.6742,1090400000.0
2005-03-04 22:30:00,1.6742,1.6743,1.6725,1.6729,1908200000.0
2005-03-04 22:45:00,1.6733,1.6735,1.6726,1.6734,2044500000.0
2005-03-07 00:00:00,1.6755,1.676,1.6754,1.6756,1908200000.0
2005-03-07 00:15:00,1.6755,1.676,1.6747,1.6747,1499300000.0
2005-03-07 00:30:00,1.675,1.6754,1.6741,1.6742,2044500000.0
2005-03-07 00:45:00,1.6741,1.6752,1.6741,1.6746,2044500000.0
2005-03-07 01:00:00,1.6745,1.6752,1.674,1.6742,2044500000.0
2005-03-07 01:15:00,1.6741,1.6743,1.6729,1.6734,2044500000.0
2005-03-07 01:30:00,1.6737,1.6756,1.6734,1.6756,2044500000.0
2005-03-07 01:45:00,1.6755,1.6766,1.6754,1.6757,2044500000.0
2005-03-07 02:00:00,1.6756,1.6756,1.6744,1.6746,1908200000.0
2005-03-07 02:15:00,1.6744,1.6754,1.6743,1.675,2044500000.0
2005-03-07 02:30:00,1.6747,1.6747,1.6743,1.6745,1908200000.0
2005-03-07 02:45:00,1.6746,1.6749,1.6737,1.674,2044500000.0
2005-03-07 03:00:00,1.6741,1.6741,1.6735,1.6738,2044500000.0
2005-03-07 03:15:00,1.6739,1.6746,1.6739,1.6746,1771900000.0
2005-03-07 03:30:00,1.6745,1.675,1.6741,1.6747,1771900000.0
2005-03-07 03:45:00,1.6746,1.6749,1.6742,1.6746,2044500000.0
2005-03-07 04:00:00,1.6745,1.6752,1.6744,1.6752,1771900000.0
2005-03-07 04:15:00,1.6754,1.6754,1.6746,1.6747,1226700000.0
2005-03-07 04:30:00,1.6745,1.6759,1.6739,1.6752,1908200000.0
2005-03-07 04:45:00,1.6754,1.6757,1.675,1.6754,1908200000.0
2005-03-07 05:00:00,1.6755,1.6758,1.675,1.675,1635600000.0
2005-03-07 05:15:00,1.6752,1.6752,1.6747,1.675,1499300000.0
2005-03-07 05:30:00,1.6747,1.6752,1.6747,1.6752,1499300000.0
2005-03-07 05:45:00,1.675,1.6755,1.6747,1.675,1635600000.0
2005-03-07 06:00:00,1.6749,1.6752,1.6747,1.6752,1499300000.0
2005-03-07 06:15:00,1.675,1.6757,1.6747,1.6756,1771900000.0
2005-03-07 06:30:00,1.6758,1.6759,1.675,1.6755,1908200000.0
2005-03-07 06:45:00,1.6756,1.676,1.6752,1.6754,1908200000.0
2005-03-07 07:00:00,1.6755,1.6757,1.6752,1.6754,1908200000.0
2005-03-07 07:15:00,1.6756,1.6757,1.675,1.675,1908200000.0
2005-03-07 07:30:00,1.6752,1.6757,1.6747,1.6749,1908200000.0
2005-03-07 07:45:00,1.675,1.6759,1.6744,1.6758,2044500000.0
2005-03-07 08:00:00,1.6759,1.676,1.6749,1.6753,2044500000.0
2005-03-07 08:15:00,1.6754,1.6757,1.6747,1.6751,2044500000.0
2005-03-07 08:30:00,1.6756,1.6757,1.6742,1.6755,2044500000.0
2005-03-07 08:45:00,1.6756,1.6756,1.6735,1.6753,2044500000.0
2005-03-07 09:00:00,1.6755,1.6756,1.6749,1.6752,1771900000.0
2005-03-07 09:15:00,1.6747,1.6759,1.6743,1.6757,1635600000.0
2005-03-07 09:30:00,1.6758,1.6758,1.6738,1.674,2044500000.0
2005-03-07 09:45:00,1.6738,1.6749,1.6736,1.6746,2044500000.0
2005-03-07 10:00:00,1.6745,1.6754,1.6734,1.6752,2044500000.0
2005-03-07 10:15:00,1.6754,1.6756,1.6744,1.6751,2044500000.0
2005-03-07 10:30:00,1.6752,1.6758,1.6745,1.6754,1908200000.0
2005-03-07 10:45:00,1.6756,1.6756,1.6744,1.6748,2044500000.0
2005-03-07 11:00:00,1.6749,1.6751,1.6733,1.6739,2044500000.0
2005-03-07 11:15:00,1.674,1.6745,1.6732,1.6735,2044500000.0
2005-03-07 11:30:00,1.6734,1.6742,1.6716,1.6719,2044500000.0
2005-03-07 11:45:00,1.6717,1.6717,1.6692,1.6696,2044500000.0
2005-03-07 12:00:00,1.6697,1.6707,1.6693,1.6698,2044500000.0
2005-03-07 12:15:00,1.6697,1.6708,1.6697,1.6704,1908200000.0
2005-03-07 12:30:00,1.6708,1.6715,1.6701,1.6708,2044500000.0
2005-03-07 12:45:00,1.6709,1.6711,1.6701,1.6701,2044500000.0
2005-03-07 13:00:00,1.6702,1.6706,1.6693,1.6698,2044500000.0
2005-03-07 13:15:00,1.6698,1.6699,1.6682,1.669,2044500000.0
2005-03-07 13:30:00,1.6689,1.6712,1.6686,1.6692,2044500000.0
2005-03-07 13:45:00,1.6695,1.6695,1.6676,1.6679,2044500000.0
2005-03-07 14:00:00,1.6678,1.6683,1.6669,1.6673,2044500000.0
2005-03-07 14:15:00,1.6674,1.6686,1.6674,1.6681,2044500000.0
2005-03-07 14:30:00,1.6679,1.6685,1.667,1.6676,2044500000.0
2005-03-07 14:45:00,1.6674,1.6674,1.6648,1.6655,2044500000.0
2005-03-07 15:00:00,1.6657,1.6668,1.6655,1.6658,2044500000.0
2005-03-07 15:15:00,1.666,1.6682,1.6657,1.6673,2044500000.0
2005-03-07 15:30:00,1.6672,1.6676,1.6665,1.6667,2044500000.0
2005-03-07 15:45:00,1.6669,1.6669,1.6661,1.6664,2044500000.0
2005-03-07 16:00:00,1.6665,1.667,1.6662,1.6668,2044500000.0
2005-03-07 16:15:00,1.6669,1.6669,1.6651,1.6657,2044500000.0
2005-03-07 16:30:00,1.6656,1.6663,1.6651,1.6653,1226700000.0
2005-03-07 16:45:00,1.665,1.6652,1.664,1.6647,1499300000.0
2005-03-07 17:00:00,1.6649,1.6658,1.6649,1.6655,2044500000.0
2005-03-07 17:15:00,1.6653,1.6658,1.6647,1.6654,1908200000.0
2005-03-07 17:30:00,1.6652,1.6658,1.6647,1.6653,2044500000.0
2005-03-07 17:45:00,1.6652,1.6673,1.6652,1.6673,2044500000.0
2005-03-07 18:00:00,1.6673,1.6681,1.6669,1.6677,2044500000.0
2005-03-07 18:15:00,1.6676,1.6676,1.6671,1.6674,1771900000.0
2005-03-07 18:30:00,1.6676,1.6676,1.6666,1.6669,2044500000.0
2005-03-07 18:45:00,1.6668,1.6672,1.6664,1.6666,1771900000.0
2005-03-07 19:00:00,1.6666,1.667,1.6664,1.6668,1771900000.0
2005-03-07 19:15:00,1.6668,1.6668,1.6664,1.6666,1771900000.0
2005-03-07 19:30:00,1.6665,1.6665,1.666,1.666,1499300000.0
2005-03-07 19:45:00,1.6659,1.6661,1.6651,1.6658,2044500000.0
2005-03-07 20:00:00,1.6661,1.6665,1.6658,1.6663,1908200000.0
2005-03-07 20:15:00,1.6663,1.6667,1.6662,1.6663,1635600000.0
2005-03-07 20:30:00,1.6666,1.6668,1.6656,1.6659,1635600000.0
2005-03-07 20:45:00,1.666,1.6664,1.6658,1.6658,2044500000.0
2005-03-07 21:00:00,1.6656,1.6668,1.6656,1.6666,2044500000.0
2005-03-07 21:15:00,1.6665,1.667,1.6659,1.6669,1908200000.0
2005-03-07 21:30:00,1.6668,1.6672,1.6651,1.6656,2044500000.0
2005-03-07 21:45:00,1.6656,1.666,1.6654,1.6658,1908200000.0
2005-03-07 22:00:00,1.6656,1.666,1.6654,1.6658,1363000000.0
2005-03-07 22:15:00,1.6657,1.666,1.6655,1.666,1908200000.0
2005-03-07 22:30:00,1.6659,1.6663,1.6656,1.666,1499300000.0
2005-03-07 22:45:00,1.6659,1.6669,1.6656,1.6669,1908200000.0
2005-03-07 23:00:00,1.667,1.6679,1.6667,1.6678,2044500000.0
2005-03-07 23:15:00,1.6677,1.6691,1.6677,1.6691,2044500000.0
2005-03-07 23:30:00,1.6693,1.6694,1.6684,1.6685,2044500000.0
2005-03-07 23:45:00,1.6683,1.6691,1.6683,1.6686,2044500000.0
2005-03-08 00:00:00,1.6685,1.6685,1.6673,1.6676,1499300000.0
2005-03-08 00:15:00,1.6676,1.6683,1.667,1.6672,1771900000.0
2005-03-08 00:30:00,1.6673,1.6673,1.6665,1.6666,1908200000.0
2005-03-08 00:45:00,1.6667,1.6668,1.6661,1.6661,2044500000.0
2005-03-08 01:00:00,1.6659,1.6663,1.6653,1.6654,2044500000.0
2005-03-08 01:15:00,1.6653,1.6653,1.6643,1.6653,2044500000.0
2005-03-08 01:30:00,1.6652,1.6672,1.6652,1.6666,2044500000.0
2005-03-08 01:45:00,1.6667,1.6667,1.6653,1.6656,2044500000.0
2005-03-08 02:00:00,1.6655,1.6662,1.6655,1.6658,2044500000.0
2005-03-08 02:15:00,1.6656,1.6668,1.6655,1.6667,1908200000.0
2005-03-08 02:30:00,1.6669,1.6672,1.6654,1.6654,2044500000.0
2005-03-08 02:45:00,1.6655,1.6661,1.6654,1.6658,2044500000.0
2005-03-08 03:00:00,1.6657,1.6664,1.6657,1.6659,2044500000.0
2005-03-08 03:15:00,1.6658,1.6672,1.6658,1.6667,2044500000.0
2005-03-08 03:30:00,1.6667,1.6669,1.6659,1.6665,2044500000.0
2005-03-08 03:45:00,1.6665,1.6668,1.6661,1.6661,2044500000.0
2005-03-08 04:00:00,1.6662,1.6666,1.6662,1.6666,1908200000.0
2005-03-08 04:15:00,1.6665,1.6665,1.6662,1.6662,1908200000.0
2005-03-08 04:30:00,1.6662,1.6664,1.6657,1.6658,1908200000.0
2005-03-08 04:45:00,1.6659,1.6669,1.6659,1.6669,2044500000.0
2005-03-08 05:00:00,1.6671,1.6672,1.6668,1.6672,1771900000.0
2005-03-08 05:15:00,1.6671,1.6672,1.6665,1.6671,1908200000.0
2005-03-08 05:30:00,1.667,1.6675,1.6669,1.667,2044500000.0
2005-03-08 05:45:00,1.667,1.6675,1.6668,1.6673,2044500000.0
2005-03-08 06:00:00,1.6674,1.6683,1.6674,1.6683,2044500000.0
2005-03-08 06:15:00,1.6683,1.6683,1.668,1.6681,1771900000.0
2005-03-08 06:30:00,1.6679,1.6682,1.6679,1.6682,1908200000.0
2005-03-08 06:45:00,1.6682,1.6684,1.6681,1.6683,1635600000.0
2005-03-08 07:00:00,1.6683,1.6684,1.6679,1.6679,2044500000.0
2005-03-08 07:15:00,1.6679,1.668,1.6675,1.668,1908200000.0
2005-03-08 07:30:00,1.668,1.6683,1.6677,1.6679,1908200000.0
2005-03-08 07:45:00,1.6678,1.6678,1.6667,1.6667,2044500000.0
2005-03-08 08:00:00,1.6666,1.6669,1.6659,1.6665,2044500000.0
2005-03-08 08:15:00,1.6665,1.6679,1.6665,1.6669,2044500000.0
2005-03-08 08:30:00,1.6667,1.6667,1.6655,1.6667,2044500000.0
2005-03-08 08:45:00,1.6667,1.6678,1.6663,1.6678,2044500000.0
2005-03-08 09:00:00,1.6678,1.6696,1.6675,1.6695,2044500000.0
2005-03-08 09:15:00,1.6697,1.6697,1.6686,1.6689,2044500000.0
2005-03-08 09:30:00,1.6688,1.6697,1.6682,1.6693,2044500000.0
2005-03-08 09:45:00,1.6692,1.6696,1.6681,1.6685,2044500000.0
2005-03-08 10:00:00,1.6684,1.669,1.6682,1.6686,1908200000.0
2005-03-08 10:15:00,1.6687,1.6688,1.6682,1.6685,2044500000.0
2005-03-08 10:30:00,1.6684,1.6687,1.6677,1.6677,2044500000.0
2005-03-08 10:45:00,1.6677,1.6679,1.6665,1.6665,2044500000.0
2005-03-08 11:00:00,1.6665,1.6677,1.6664,1.6675,2044500000.0
2005-03-08 11:15:00,1.6675,1.6676,1.6668,1.6674,2044500000.0
2005-03-08 11:30:00,1.6673,1.6673,1.6663,1.6665,2044500000.0
2005-03-08 11:45:00,1.6666,1.6683,1.6665,1.6675,2044500000.0
2005-03-08 12:00:00,1.6675,1.6685,1.6675,1.6684,2044500000.0
2005-03-08 12:15:00,1.6682,1.6682,1.6647,1.6651,2044500000.0
2005-03-08 12:30:00,1.6649,1.6657,1.6646,1.6653,2044500000.0
2005-03-08 12:45:00,1.6651,1.6651,1.6625,1.6634,2044500000.0
2005-03-08 13:00:00,1.6635,1.6642,1.6631,1.6638,2044500000.0
2005-03-08 13:15:00,1.6639,1.6645,1.6635,1.6644,2044500000.0
2005-03-08 13:30:00,1.6645,1.6647,1.6639,1.6643,2044500000.0
2005-03-08 13:45:00,1.6644,1.665,1.6643,1.6647,1771900000.0
2005-03-08 14:00:00,1.6648,1.6656,1.6645,1.6645,2044500000.0
2005-03-08 14:15:00,1.6642,1.6642,1.6628,1.6632,2044500000.0
2005-03-08 14:30:00,1.6629,1.6643,1.6629,1.6643,2044500000.0
2005-03-08 14:45:00,1.6644,1.6644,1.6621,1.6628,2044500000.0
2005-03-08 15:00:00,1.663,1.6647,1.6625,1.6643,2044500000.0
2005-03-08 15:15:00,1.6644,1.6664,1.6638,1.6655,2044500000.0
2005-03-08 15:30:00,1.6656,1.6677,1.6654,1.6668,2044500000.0
2005-03-08 15:45:00,1.6668,1.6696,1.6661,1.6695,2044500000.0
2005-03-08 16:00:00,1.6694,1.6702,1.6689,1.6689,2044500000.0
2005-03-08 16:15:00,1.6689,1.6695,1.6682,1.6692,2044500000.0
2005-03-08 16:30:00,1.6691,1.6697,1.6684,1.6696,2044500000.0
2005-03-08 16:45:00,1.6697,1.6715,1.6696,1.6703,2044500000.0
2005-03-08 17:00:00,1.6703,1.6721,1.6703,1.6714,2044500000.0
2005-03-08 17:15:00,1.6714,1.6727,1.6713,1.6725,2044500000.0
2005-03-08 17:30:00,1.6726,1.6729,1.6718,1.6726,2044500000.0
2005-03-08 17:45:00,1.6728,1.6734,1.672,1.6732,2044500000.0
2005-03-08 18:00:00,1.6733,1.6734,1.6722,1.6728,2044500000.0
2005-03-08 18:15:00,1.6727,1.6733,1.6716,1.6718,2044500000.0
2005-03-08 18:30:00,1.6718,1.6722,1.6712,1.6714,2044500000.0
2005-03-08 18:45:00,1.6715,1.6716,1.6703,1.6703,2044500000.0
2005-03-08 19:00:00,1.6702,1.6706,1.6688,1.6697,1908200000.0
2005-03-08 19:15:00,1.6696,1.67,1.6693,1.6696,2044500000.0
2005-03-08 19:30:00,1.6696,1.6709,1.6695,1.6708,2044500000.0
2005-03-08 19:45:00,1.6707,1.6709,1.6699,1.6704,1908200000.0
2005-03-08 20:00:00,1.6706,1.6713,1.6702,1.671,1908200000.0
2005-03-08 20:15:00,1.6711,1.6716,1.6704,1.6707,2044500000.0
2005-03-08 20:30:00,1.6706,1.6707,1.6699,1.6699,2044500000.0
2005-03-08 20:45:00,1.6701,1.6707,1.6697,1.6703,2044500000.0
2005-03-08 21:00:00,1.6704,1.6715,1.6701,1.6711,2044500000.0
2005-03-08 21:15:00,1.6712,1.6722,1.6707,1.6722,1635600000.0
2005-03-08 21:30:00,1.6724,1.6729,1.6718,1.6728,1908200000.0
2005-03-08 21:45:00,1.6727,1.6728,1.6717,1.672,1635600000.0
2005-03-08 22:00:00,1.6722,1.6722,1.6713,1.6714,1908200000.0
2005-03-08 22:15:00,1.6715,1.6717,1.6709,1.6709,2044500000.0
2005-03-08 22:30:00,1.671,1.6716,1.6706,1.671,1908200000.0
2005-03-08 22:45:00,1.6711,1.6711,1.6699,1.6705,1908200000.0
2005-03-08 23:00:00,1.6706,1.671,1.6701,1.671,1908200000.0
2005-03-08 23:15:00,1.6708,1.6711,1.6704,1.6706,1908200000.0
2005-03-08 23:30:00,1.6705,1.6713,1.6705,1.6708,2044500000.0
2005-03-08 23:45:00,1.6709,1.6715,1.6708,1.6712,1908200000.0
2005-03-09 00:00:00,1.671,1.6713,1.6705,1.6712,2044500000.0
2005-03-09 00:15:00,1.6709,1.6715,1.6708,1.6715,1908200000.0
2005-03-09 00:30:00,1.6715,1.6725,1.6715,1.6721,1908200000.0
2005-03-09 00:45:00,1.6721,1.6723,1.6714,1.6723,2044500000.0
2005-03-09 01:00:00,1.6724,1.6736,1.6713,1.6726,2044500000.0
2005-03-09 01:15:00,1.6725,1.6731,1.6721,1.673,2044500000.0
2005-03-09 01:30:00,1.6728,1.6735,1.6727,1.6732,1908200000.0
2005-03-09 01:45:00,1.673,1.6731,1.6726,1.6729,2044500000.0
2005-03-09 02:00:00,1.673,1.6737,1.6728,1.6734,2044500000.0
2005-03-09 02:15:00,1.6736,1.674,1.6733,1.6734,2044500000.0
2005-03-09 02:30:00,1.6734,1.6734,1.6718,1.6719,2044500000.0
2005-03-09 02:45:00,1.6719,1.673,1.6719,1.6726,2044500000.0
2005-03-09 03:00:00,1.6725,1.6733,1.6725,1.6732,1090400000.0
2005-03-09 03:15:00,1.6733,1.6739,1.6732,1.6738,1908200000.0
2005-03-09 03:30:00,1.6737,1.6737,1.6731,1.6734,2044500000.0
2005-03-09 03:45:00,1.6732,1.6736,1.6731,1.6736,2044500000.0
2005-03-09 04:00:00,1.6736,1.6742,1.6735,1.6739,2044500000.0
2005-03-09 04:15:00,1.6739,1.6739,1.6726,1.6728,2044500000.0
2005-03-09 04:30:00,1.6727,1.6728,1.6723,1.6723,1908200000.0
2005-03-09 04:45:00,1.6722,1.6726,1.672,1.6725,2044500000.0
2005-03-09 05:00:00,1.6725,1.6734,1.6725,1.6734,1908200000.0
2005-03-09 05:15:00,1.6734,1.6738,1.6733,1.6737,2044500000.0
2005-03-09 05:30:00,1.6739,1.6741,1.6735,1.6737,2044500000.0
2005-03-09 05:45:00,1.6739,1.674,1.6733,1.6733,2044500000.0
2005-03-09 06:00:00,1.6733,1.6737,1.6733,1.6736,1908200000.0
2005-03-09 06:15:00,1.6735,1.6742,1.6731,1.6741,1771900000.0
2005-03-09 06:30:00,1.674,1.6743,1.6738,1.674,1908200000.0
2005-03-09 06:45:00,1.6739,1.674,1.6732,1.6733,1908200000.0
2005-03-09 07:00:00,1.6736,1.6737,1.6731,1.6732,2044500000.0
2005-03-09 07:15:00,1.6732,1.6734,1.6729,1.673,2044500000.0
2005-03-09 07:30:00,1.673,1.6731,1.6725,1.6731,2044500000.0
2005-03-09 07:45:00,1.6732,1.6733,1.6724,1.6726,1908200000.0
2005-03-09 08:00:00,1.6727,1.6737,1.6726,1.6737,2044500000.0
2005-03-09 08:15:00,1.6736,1.674,1.6727,1.6731,2044500000.0
2005-03-09 08:30:00,1.673,1.6732,1.6725,1.6732,2044500000.0
2005-03-09 08:45:00,1.6732,1.6746,1.673,1.6741,2044500000.0
2005-03-09 09:00:00,1.6741,1.6755,1.6739,1.6745,2044500000.0
2005-03-09 09:15:00,1.6746,1.677,1.6743,1.677,2044500000.0
2005-03-09 09:30:00,1.6769,1.6769,1.6756,1.6758,2044500000.0
2005-03-09 09:45:00,1.676,1.6772,1.676,1.6768,2044500000.0
2005-03-09 10:00:00,1.6768,1.6771,1.676,1.6771,2044500000.0
2005-03-09 10:15:00,1.6773,1.6774,1.6765,1.6772,2044500000.0
2005-03-09 10:30:00,1.677,1.6775,1.6767,1.6773,2044500000.0
2005-03-09 10:45:00,1.6774,1.6782,1.6773,1.6774,2044500000.0
2005-03-09 11:00:00,1.6773,1.6787,1.677,1.6772,2044500000.0
2005-03-09 11:15:00,1.6772,1.6779,1.676,1.676,2044500000.0
2005-03-09 11:30:00,1.676,1.678,1.6757,1.6777,2044500000.0
2005-03-09 11:45:00,1.6775,1.6775,1.6758,1.6767,2044500000.0
2005-03-09 12:00:00,1.6767,1.6773,1.6763,1.6771,2044500000.0
2005-03-09 12:15:00,1.6769,1.6786,1.6769,1.6778,2044500000.0
2005-03-09 12:30:00,1.6778,1.6784,1.6762,1.6775,2044500000.0
2005-03-09 12:45:00,1.6778,1.6778,1.6767,1.6772,2044500000.0
2005-03-09 13:00:00,1.6774,1.6781,1.6766,1.6769,2044500000.0
2005-03-09 13:15:00,1.6771,1.6784,1.6768,1.678,2044500000.0
2005-03-09 13:30:00,1.6779,1.6792,1.6774,1.6789,2044500000.0
2005-03-09 13:45:00,1.6788,1.6806,1.6773,1.6801,2044500000.0
2005-03-09 14:00:00,1.6798,1.6843,1.6796,1.6842,2044500000.0
2005-03-09 14:15:00,1.6841,1.6857,1.6825,1.683,2044500000.0
2005-03-09 14:30:00,1.683,1.6854,1.6826,1.6848,2044500000.0
2005-03-09 14:45:00,1.6846,1.6846,1.6825,1.6825,2044500000.0
2005-03-09 15:00:00,1.6825,1.6848,1.6817,1.6836,2044500000.0
2005-03-09 15:15:00,1.6837,1.6842,1.6816,1.6817,2044500000.0
2005-03-09 15:30:00,1.6818,1.685,1.6816,1.684,2044500000.0
2005-03-09 15:45:00,1.6841,1.6842,1.6818,1.6822,2044500000.0
2005-03-09 16:00:00,1.6821,1.6847,1.682,1.6833,2044500000.0
2005-03-09 16:15:00,1.6834,1.6857,1.6833,1.6851,2044500000.0
2005-03-09 16:30:00,1.6851,1.6862,1.6848,1.6861,2044500000.0
2005-03-09 16:45:00,1.6858,1.6867,1.6851,1.6861,2044500000.0
2005-03-09 17:00:00,1.6859,1.686,1.6844,1.6857,2044500000.0
2005-03-09 17:15:00,1.6855,1.6859,1.6849,1.6852,2044500000.0
2005-03-09 17:30:00,1.6853,1.687,1.6852,1.687,2044500000.0
2005-03-09 17:45:00,1.6869,1.6878,1.6862,1.6872,2044500000.0
2005-03-09 18:00:00,1.6873,1.6874,1.6854,1.6854,2044500000.0
2005-03-09 18:15:00,1.6856,1.6859,1.6854,1.6857,2044500000.0
2005-03-09 18:30:00,1.6857,1.6864,1.6828,1.6858,2044500000.0
2005-03-09 18:45:00,1.6857,1.6884,1.6857,1.6868,2044500000.0
2005-03-09 19:00:00,1.6865,1.6871,1.6861,1.6862,2044500000.0
2005-03-09 19:15:00,1.6862,1.6871,1.686,1.6868,2044500000.0
2005-03-09 19:30:00,1.6869,1.6881,1.6862,1.6878,1908200000.0
2005-03-09 19:45:00,1.6877,1.6899,1.6874,1.6889,1908200000.0
2005-03-09 20:00:00,1.689,1.6906,1.6887,1.6898,2044500000.0
2005-03-09 20:15:00,1.6897,1.6912,1.6892,1.6907,2044500000.0
2005-03-09 20:30:00,1.6907,1.6911,1.6898,1.6905,2044500000.0
2005-03-09 20:45:00,1.6904,1.6904,1.6885,1.689,2044500000.0
2005-03-09 21:00:00,1.6888,1.6899,1.6874,1.6897,2044500000.0
2005-03-09 21:15:00,1.6896,1.6904,1.6833,1.6861,2044500000.0
2005-03-09 21:30:00,1.6862,1.6882,1.6858,1.6871,2044500000.0
2005-03-09 21:45:00,1.687,1.687,1.6859,1.6861,2044500000.0
2005-03-09 22:00:00,1.686,1.6868,1.6858,1.6866,1908200000.0
2005-03-09 22:15:00,1.6867,1.6868,1.6858,1.6861,2044500000.0
2005-03-09 22:30:00,1.6861,1.6876,1.6858,1.6872,2044500000.0
2005-03-09 22:45:00,1.6872,1.6893,1.687,1.6872,2044500000.0
2005-03-09 23:00:00,1.6872,1.6875,1.6859,1.6867,1908200000.0
2005-03-09 23:15:00,1.6865,1.6881,1.6863,1.6881,2044500000.0
2005-03-09 23:30:00,1.6881,1.6896,1.6878,1.6891,1908200000.0
2005-03-09 23:45:00,1.6893,1.6906,1.6889,1.69,2044500000.0
2005-03-10 00:00:00,1.69,1.691,1.688,1.6883,2044500000.0
2005-03-10 00:15:00,1.6884,1.6899,1.6879,1.6899,2044500000.0
2005-03-10 00:30:00,1.6897,1.6898,1.6881,1.6882,2044500000.0
2005-03-10 00:45:00,1.6882,1.6886,1.6875,1.6881,2044500000.0
2005-03-10 01:00:00,1.6882,1.6895,1.688,1.6887,1908200000.0
2005-03-10 01:15:00,1.6887,1.6889,1.6873,1.6881,2044500000.0
2005-03-10 01:30:00,1.6865,1.687,1.6826,1.6835,2044500000.0
2005-03-10 01:45:00,1.6833,1.6852,1.6831,1.6846,2044500000.0
2005-03-10 02:00:00,1.6844,1.6855,1.682,1.6825,2044500000.0
2005-03-10 02:15:00,1.6827,1.683,1.6818,1.6829,2044500000.0
2005-03-10 02:30:00,1.6828,1.6836,1.6828,1.6836,1771900000.0
2005-03-10 02:45:00,1.6839,1.6863,1.6838,1.6861,2044500000.0
2005-03-10 03:00:00,1.6863,1.6867,1.683,1.6835,2044500000.0
2005-03-10 03:15:00,1.6836,1.6853,1.6831,1.6844,2044500000.0
2005-03-10 03:30:00,1.6845,1.685,1.6808,1.6829,2044500000.0
2005-03-10 03:45:00,1.6833,1.685,1.6819,1.6848,2044500000.0
2005-03-10 04:00:00,1.6849,1.6855,1.6841,1.6851,2044500000.0
2005-03-10 04:15:00,1.6851,1.6853,1.6835,1.6835,2044500000.0
2005-03-10 04:30:00,1.6836,1.6851,1.6832,1.6843,2044500000.0
2005-03-10 04:45:00,1.6845,1.6851,1.6839,1.6851,2044500000.0
2005-03-10 05:00:00,1.6849,1.6863,1.6844,1.6855,2044500000.0
2005-03-10 05:15:00,1.6855,1.6855,1.6848,1.6849,2044500000.0
2005-03-10 05:30:00,1.6851,1.686,1.6849,1.6859,2044500000.0
2005-03-10 05:45:00,1.6859,1.6866,1.6856,1.6861,1908200000.0
2005-03-10 06:00:00,1.6861,1.6865,1.6853,1.6856,2044500000.0
2005-03-10 06:15:00,1.6855,1.6857,1.6852,1.6857,2044500000.0
2005-03-10 06:30:00,1.6857,1.6857,1.6842,1.6848,1908200000.0
2005-03-10 06:45:00,1.6848,1.6854,1.6844,1.6853,1908200000.0
2005-03-10 07:00:00,1.6854,1.6856,1.6839,1.6843,2044500000.0
2005-03-10 07:15:00,1.6843,1.6846,1.6841,1.6843,2044500000.0
2005-03-10 07:30:00,1.6847,1.6852,1.6845,1.6852,2044500000.0
2005-03-10 07:45:00,1.6852,1.6858,1.6843,1.6858,2044500000.0
2005-03-10 08:00:00,1.6859,1.687,1.6859,1.6864,2044500000.0
2005-03-10 08:15:00,1.6865,1.6878,1.6864,1.6869,2044500000.0
2005-03-10 08:30:00,1.687,1.687,1.6849,1.6862,2044500000.0
2005-03-10 08:45:00,1.6858,1.6869,1.6856,1.6869,2044500000.0
2005-03-10 09:00:00,1.687,1.6872,1.6862,1.6869,2044500000.0
2005-03-10 09:15:00,1.6868,1.6886,1.6862,1.6884,2044500000.0
2005-03-10 09:30:00,1.6886,1.6886,1.6872,1.6882,2044500000.0
2005-03-10 09:45:00,1.6884,1.6896,1.6883,1.6893,2044500000.0
2005-03-10 10:00:00,1.6892,1.6899,1.6883,1.6891,2044500000.0
2005-03-10 10:15:00,1.689,1.6897,1.6889,1.6891,2044500000.0
2005-03-10 10:30:00,1.6889,1.6929,1.6887,1.6921,2044500000.0
2005-03-10 10:45:00,1.6924,1.6937,1.6907,1.6908,2044500000.0
2005-03-10 11:00:00,1.691,1.6974,1.6905,1.6966,2044500000.0
2005-03-10 11:15:00,1.6963,1.6988,1.696,1.6983,2044500000.0
2005-03-10 11:30:00,1.6985,1.6987,1.6961,1.6974,2044500000.0
2005-03-10 11:45:00,1.6975,1.6985,1.6955,1.6959,2044500000.0
2005-03-10 12:00:00,1.6957,1.6959,1.6939,1.6945,2044500000.0
2005-03-10 12:15:00,1.6946,1.6954,1.694,1.6948,2044500000.0
2005-03-10 12:30:00,1.6948,1.6957,1.6945,1.6957,2044500000.0
2005-03-10 12:45:00,1.6956,1.6961,1.6952,1.6961,2044500000.0
2005-03-10 13:00:00,1.6958,1.6964,1.6947,1.6961,2044500000.0
2005-03-10 13:15:00,1.6958,1.6961,1.6939,1.6945,2044500000.0
2005-03-10 13:30:00,1.6945,1.6947,1.6934,1.6945,2044500000.0
2005-03-10 13:45:00,1.6946,1.6946,1.6939,1.6939,2044500000.0
2005-03-10 14:00:00,1.6939,1.694,1.6928,1.6929,2044500000.0
2005-03-10 14:15:00,1.693,1.693,1.6923,1.693,2044500000.0
2005-03-10 14:30:00,1.6933,1.6946,1.6932,1.6941,1771900000.0
2005-03-10 14:45:00,1.6941,1.6949,1.6935,1.6948,2044500000.0
2005-03-10 15:00:00,1.6947,1.695,1.6935,1.6939,2044500000.0
2005-03-10 15:15:00,1.6942,1.6953,1.6936,1.6936,2044500000.0
2005-03-10 15:30:00,1.6936,1.6942,1.6933,1.6941,2044500000.0
2005-03-10 15:45:00,1.6941,1.697,1.6941,1.6965,2044500000.0
2005-03-10 16:00:00,1.6966,1.6968,1.6952,1.6962,2044500000.0
2005-03-10 16:15:00,1.6962,1.6976,1.6962,1.6973,2044500000.0
2005-03-10 16:30:00,1.6974,1.6976,1.6949,1.6955,2044500000.0
2005-03-10 16:45:00,1.6958,1.6982,1.6956,1.696,2044500000.0
2005-03-10 17:00:00,1.6958,1.6976,1.6956,1.6976,2044500000.0
2005-03-10 17:15:00,1.6973,1.6983,1.6965,1.6972,2044500000.0
2005-03-10 17:30:00,1.6974,1.6977,1.6968,1.6973,2044500000.0
2005-03-10 17:45:00,1.6974,1.6976,1.6962,1.6972,2044500000.0
2005-03-10 18:00:00,1.6971,1.6987,1.6968,1.6979,2044500000.0
2005-03-10 18:15:00,1.6978,1.6987,1.6975,1.6985,2044500000.0
2005-03-10 18:30:00,1.6991,1.703,1.6986,1.7,2044500000.0
2005-03-10 18:45:00,1.6997,1.6999,1.6987,1.6989,1771900000.0
2005-03-10 19:00:00,1.6986,1.701,1.6977,1.7005,2044500000.0
2005-03-10 19:15:00,1.7004,1.7017,1.7002,1.7007,2044500000.0
2005-03-10 19:30:00,1.7009,1.7012,1.7002,1.7005,2044500000.0
2005-03-10 19:45:00,1.7004,1.702,1.7,1.7015,2044500000.0
2005-03-10 20:00:00,1.7014,1.7015,1.6994,1.6994,1771900000.0
2005-03-10 20:15:00,1.6994,1.6994,1.6988,1.6991,1635600000.0
2005-03-10 20:30:00,1.6992,1.6997,1.6988,1.699,1499300000.0
2005-03-10 20:45:00,1.6991,1.6992,1.6979,1.6982,2044500000.0
2005-03-10 21:00:00,1.698,1.6987,1.6971,1.6971,1908200000.0
2005-03-10 21:15:00,1.6968,1.6973,1.6958,1.6967,1908200000.0
2005-03-10 21:30:00,1.6969,1.6975,1.6969,1.6969,1499300000.0
2005-03-10 21:45:00,1.6967,1.6967,1.6954,1.6954,1363000000.0
2005-03-10 22:00:00,1.6954,1.6958,1.695,1.6954,1635600000.0
2005-03-10 22:15:00,1.6955,1.6955,1.6942,1.6946,1908200000.0
2005-03-10 22:30:00,1.6946,1.6965,1.6944,1.6957,2044500000.0
2005-03-10 22:45:00,1.696,1.696,1.695,1.6958,2044500000.0
2005-03-10 23:00:00,1.6956,1.6957,1.6943,1.6956,1908200000.0
2005-03-10 23:15:00,1.6955,1.6964,1.6955,1.6964,1771900000.0
2005-03-10 23:30:00,1.6965,1.6969,1.6956,1.6958,2044500000.0
2005-03-10 23:45:00,1.6958,1.6958,1.695,1.6955,1908200000.0
2005-03-11 00:00:00,1.6956,1.6964,1.6955,1.6962,1908200000.0
2005-03-11 00:15:00,1.6963,1.6983,1.6963,1.6983,2044500000.0
2005-03-11 00:30:00,1.6983,1.6989,1.698,1.6989,2044500000.0
2005-03-11 00:45:00,1.6988,1.6989,1.6976,1.6983,2044500000.0
2005-03-11 01:00:00,1.6983,1.6983,1.6965,1.6973,2044500000.0
2005-03-11 01:15:00,1.6975,1.6988,1.6973,1.6984,2044500000.0
2005-03-11 01:30:00,1.6984,1.7,1.6983,1.7,2044500000.0
2005-03-11 01:45:00,1.7,1.7014,1.7,1.7013,2044500000.0
2005-03-11 02:00:00,1.7013,1.7038,1.7012,1.7025,2044500000.0
2005-03-11 02:15:00,1.7026,1.7027,1.7015,1.7021,2044500000.0
2005-03-11 02:30:00,1.7021,1.7021,1.6995,1.7009,2044500000.0
2005-03-11 02:45:00,1.7008,1.7008,1.6996,1.6997,2044500000.0
2005-03-11 03:00:00,1.6996,1.7019,1.6996,1.7014,2044500000.0
2005-03-11 03:15:00,1.7013,1.7017,1.7003,1.7004,2044500000.0
2005-03-11 03:30:00,1.7002,1.7002,1.6993,1.6995,2044500000.0
2005-03-11 03:45:00,1.6992,1.6996,1.6985,1.6991,2044500000.0
2005-03-11 04:00:00,1.6993,1.6996,1.6992,1.6992,2044500000.0
2005-03-11 04:15:00,1.6994,1.6995,1.699,1.6992,1908200000.0
2005-03-11 04:30:00,1.6992,1.6995,1.699,1.6991,1499300000.0
2005-03-11 04:45:00,1.6991,1.7,1.6991,1.7,2044500000.0
2005-03-11 05:00:00,1.7001,1.7001,1.6992,1.6994,1908200000.0
2005-03-11 05:15:00,1.6994,1.6994,1.6978,1.6982,1771900000.0
2005-03-11 05:30:00,1.6983,1.6984,1.698,1.6982,1635600000.0
2005-03-11 05:45:00,1.698,1.6988,1.698,1.6988,1771900000.0
2005-03-11 06:00:00,1.6987,1.6995,1.6987,1.6995,1771900000.0
2005-03-11 06:15:00,1.6995,1.6997,1.6988,1.6997,2044500000.0
2005-03-11 06:30:00,1.6995,1.6997,1.699,1.6993,2044500000.0
2005-03-11 06:45:00,1.6993,1.6993,1.6989,1.699,2044500000.0
2005-03-11 07:00:00,1.699,1.6995,1.6983,1.6983,2044500000.0
2005-03-11 07:15:00,1.6983,1.699,1.6982,1.699,1908200000.0
2005-03-11 07:30:00,1.699,1.6991,1.6975,1.6975,2044500000.0
2005-03-11 07:45:00,1.6977,1.6977,1.697,1.6971,1908200000.0
2005-03-11 08:00:00,1.6971,1.6982,1.6971,1.6979,2044500000.0
2005-03-11 08:15:00,1.6979,1.6983,1.6971,1.6975,2044500000.0
2005-03-11 08:30:00,1.6975,1.6979,1.6972,1.6974,1908200000.0
2005-03-11 08:45:00,1.6974,1.6975,1.6969,1.6975,2044500000.0
2005-03-11 09:00:00,1.6978,1.6982,1.6975,1.6979,2044500000.0
2005-03-11 09:15:00,1.6983,1.6983,1.6969,1.6969,2044500000.0
2005-03-11 09:30:00,1.6968,1.7007,1.6968,1.7005,2044500000.0
2005-03-11 09:45:00,1.7002,1.7002,1.698,1.699,2044500000.0
2005-03-11 10:00:00,1.6991,1.6991,1.697,1.6975,2044500000.0
2005-03-11 10:15:00,1.6973,1.6976,1.6964,1.6966,2044500000.0
2005-03-11 10:30:00,1.6966,1.6976,1.6963,1.6963,2044500000.0
2005-03-11 10:45:00,1.6964,1.6969,1.6962,1.6967,2044500000.0
2005-03-11 11:00:00,1.697,1.6978,1.697,1.6975,1908200000.0
2005-03-11 11:15:00,1.6976,1.6976,1.6967,1.6975,2044500000.0
2005-03-11 11:30:00,1.6972,1.6975,1.6962,1.6971,2044500000.0
2005-03-11 11:45:00,1.6971,1.6985,1.6971,1.6972,2044500000.0
2005-03-11 12:00:00,1.6972,1.6988,1.6972,1.6984,2044500000.0
2005-03-11 12:15:00,1.6983,1.6983,1.6958,1.6958,2044500000.0
2005-03-11 12:30:00,1.6956,1.6964,1.6955,1.6959,2044500000.0
2005-03-11 12:45:00,1.696,1.6966,1.6954,1.6955,2044500000.0
2005-03-11 13:00:00,1.6956,1.6959,1.6951,1.6956,1363000000.0
2005-03-11 13:15:00,1.6957,1.6969,1.6957,1.6966,1635600000.0
2005-03-11 13:30:00,1.6965,1.6969,1.6964,1.6968,2044500000.0
2005-03-11 13:45:00,1.6965,1.6965,1.6947,1.6947,2044500000.0
2005-03-11 14:00:00,1.6947,1.6947,1.6922,1.6944,2044500000.0
2005-03-11 14:15:00,1.6944,1.6946,1.6928,1.6943,2044500000.0
2005-03-11 14:30:00,1.6942,1.695,1.6931,1.6947,2044500000.0
2005-03-11 14:45:00,1.6951,1.6961,1.6942,1.6949,2044500000.0
2005-03-11 15:00:00,1.6951,1.6965,1.6949,1.6965,2044500000.0
2005-03-11 15:15:00,1.6959,1.6963,1.6952,1.6954,2044500000.0
2005-03-11 15:30:00,1.6953,1.6954,1.6928,1.6934,2044500000.0
2005-03-11 15:45:00,1.6943,1.6957,1.6942,1.6949,2044500000.0
2005-03-11 16:00:00,1.6952,1.6962,1.6945,1.6962,2044500000.0
2005-03-11 16:15:00,1.6962,1.6963,1.6957,1.6962,2044500000.0
2005-03-11 16:30:00,1.696,1.6961,1.6941,1.6949,2044500000.0
2005-03-11 16:45:00,1.6948,1.6953,1.6946,1.6953,2044500000.0
2005-03-11 17:00:00,1.6954,1.6983,1.6954,1.6983,2044500000.0
2005-03-11 17:15:00,1.6981,1.6999,1.6978,1.6981,2044500000.0
2005-03-11 17:30:00,1.6979,1.6983,1.6969,1.6971,2044500000.0
2005-03-11 17:45:00,1.697,1.6971,1.6964,1.6969,2044500000.0
2005-03-11 18:00:00,1.6974,1.6978,1.6971,1.6975,2044500000.0
2005-03-11 18:15:00,1.6977,1.698,1.6964,1.6964,2044500000.0
2005-03-11 18:30:00,1.6962,1.6969,1.696,1.6968,2044500000.0
2005-03-11 18:45:00,1.6968,1.697,1.6952,1.6965,2044500000.0
2005-03-11 19:00:00,1.6964,1.6967,1.696,1.696,2044500000.0
2005-03-11 19:15:00,1.6961,1.6961,1.6953,1.6953,2044500000.0
2005-03-11 19:30:00,1.695,1.6965,1.695,1.6965,1908200000.0
2005-03-11 19:45:00,1.6965,1.6966,1.6961,1.6964,2044500000.0
2005-03-11 20:00:00,1.6963,1.6972,1.6963,1.6969,2044500000.0
2005-03-11 20:15:00,1.697,1.6973,1.6968,1.6971,2044500000.0
2005-03-11 20:30:00,1.6969,1.6978,1.6969,1.6975,2044500000.0
2005-03-11 20:45:00,1.6975,1.6983,1.6975,1.6982,2044500000.0
2005-03-11 21:00:00,1.6983,1.6983,1.697,1.6978,2044500000.0
2005-03-11 21:15:00,1.6976,1.6985,1.6976,1.6977,1908200000.0
2005-03-11 21:30:00,1.6975,1.698,1.6974,1.6976,2044500000.0
2005-03-11 21:45:00,1.698,1.698,1.6971,1.6977,2044500000.0
2005-03-11 22:00:00,1.6973,1.6982,1.6972,1.6982,2044500000.0
2005-03-11 22:15:00,1.698,1.698,1.6975,1.6977,2044500000.0
2005-03-11 22:30:00,1.6982,1.6986,1.6981,1.6982,1908200000.0
2005-03-11 22:45:00,1.6983,1.6985,1.6957,1.6965,1771900000.0
2005-03-14 00:00:00,1.6981,1.6981,1.6969,1.697,1908200000.0
2005-03-14 00:15:00,1.6971,1.6975,1.6964,1.6969,2044500000.0
2005-03-14 00:30:00,1.6971,1.6977,1.697,1.6974,2044500000.0
2005-03-14 00:45:00,1.6972,1.6977,1.6971,1.6971,2044500000.0
2005-03-14 01:00:00,1.6972,1.6983,1.697,1.6983,2044500000.0
2005-03-14 01:15:00,1.6984,1.6992,1.6982,1.6992,1908200000.0
2005-03-14 01:30:00,1.6991,1.6994,1.6987,1.6988,2044500000.0
2005-03-14 01:45:00,1.6989,1.7002,1.6989,1.6995,1908200000.0
2005-03-14 02:00:00,1.7,1.7001,1.6994,1.6994,2044500000.0
2005-03-14 02:15:00,1.6993,1.6996,1.699,1.699,1771900000.0
2005-03-14 02:30:00,1.6993,1.6999,1.6991,1.6999,2044500000.0
2005-03-14 02:45:00,1.6998,1.6999,1.699,1.699,1771900000.0
2005-03-14 03:00:00,1.699,1.699,1.6985,1.6989,2044500000.0
2005-03-14 03:15:00,1.6987,1.699,1.6985,1.6988,2044500000.0
2005-03-14 03:30:00,1.6991,1.6998,1.6991,1.6997,2044500000.0
2005-03-14 03:45:00,1.6997,1.7,1.6996,1.6998,1908200000.0
2005-03-14 04:00:00,1.6997,1.7003,1.6993,1.6994,1771900000.0
2005-03-14 04:15:00,1.6994,1.6997,1.6987,1.6987,2044500000.0
2005-03-14 04:30:00,1.6987,1.6987,1.6977,1.6979,2044500000.0
2005-03-14 04:45:00,1.6978,1.6981,1.6971,1.6971,2044500000.0
2005-03-14 05:00:00,1.697,1.6972,1.6967,1.6967,2044500000.0
2005-03-14 05:15:00,1.6968,1.697,1.6965,1.697,1908200000.0
2005-03-14 05:30:00,1.6967,1.697,1.6967,1.697,1771900000.0
2005-03-14 05:45:00,1.6971,1.6972,1.6965,1.6965,2044500000.0
2005-03-14 06:00:00,1.6965,1.6966,1.6958,1.6958,2044500000.0
2005-03-14 06:15:00,1.696,1.697,1.6957,1.6966,1908200000.0
2005-03-14 06:30:00,1.6967,1.6981,1.6967,1.6981,2044500000.0
2005-03-14 06:45:00,1.6983,1.6985,1.6974,1.6974,2044500000.0
2005-03-14 07:00:00,1.6977,1.6977,1.6969,1.6972,2044500000.0
2005-03-14 07:15:00,1.6971,1.6973,1.697,1.6971,2044500000.0
2005-03-14 07:30:00,1.6973,1.6973,1.6969,1.697,2044500000.0
2005-03-14 07:45:00,1.6972,1.6973,1.697,1.6972,1908200000.0
2005-03-14 08:00:00,1.6971,1.6971,1.6957,1.6958,2044500000.0
2005-03-14 08:15:00,1.6962,1.6962,1.6957,1.696,2044500000.0
2005-03-14 08:30:00,1.696,1.6966,1.6954,1.6965,2044500000.0
2005-03-14 08:45:00,1.6965,1.6973,1.6965,1.6968,2044500000.0
2005-03-14 09:00:00,1.697,1.697,1.695,1.6953,1908200000.0
2005-03-14 09:15:00,1.6958,1.6964,1.6954,1.6954,1908200000.0
2005-03-14 09:30:00,1.6954,1.6968,1.6954,1.6964,2044500000.0
2005-03-14 09:45:00,1.6964,1.697,1.6962,1.6968,2044500000.0
2005-03-14 10:00:00,1.6971,1.6985,1.6971,1.6974,2044500000.0
2005-03-14 10:15:00,1.6976,1.6976,1.6966,1.6966,2044500000.0
2005-03-14 10:30:00,1.6969,1.6989,1.6968,1.6989,2044500000.0
2005-03-14 10:45:00,1.699,1.699,1.6983,1.6984,2044500000.0
2005-03-14 11:00:00,1.6989,1.699,1.6978,1.6981,1908200000.0
2005-03-14 11:15:00,1.6983,1.6988,1.698,1.6985,2044500000.0
2005-03-14 11:30:00,1.6986,1.6999,1.6986,1.6995,2044500000.0
2005-03-14 11:45:00,1.6996,1.6999,1.6991,1.6993,1908200000.0
2005-03-14 12:00:00,1.6993,1.7001,1.6988,1.6989,2044500000.0
2005-03-14 12:15:00,1.6988,1.6988,1.6969,1.6976,2044500000.0
2005-03-14 12:30:00,1.698,1.6989,1.6978,1.6988,2044500000.0
2005-03-14 12:45:00,1.6989,1.6998,1.698,1.6994,2044500000.0
2005-03-14 13:00:00,1.6991,1.7,1.6991,1.7,2044500000.0
2005-03-14 13:15:00,1.6998,1.6998,1.6987,1.6988,2044500000.0
2005-03-14 13:30:00,1.6991,1.6991,1.6967,1.6981,2044500000.0
2005-03-14 13:45:00,1.6985,1.7011,1.6981,1.7003,2044500000.0
2005-03-14 14:00:00,1.7003,1.7003,1.6989,1.6991,2044500000.0
2005-03-14 14:15:00,1.6994,1.6994,1.6987,1.6991,1908200000.0
2005-03-14 14:30:00,1.6995,1.6999,1.6986,1.6986,1908200000.0
2005-03-14 14:45:00,1.6988,1.6993,1.6979,1.699,1908200000.0
2005-03-14 15:00:00,1.6991,1.7012,1.6991,1.7005,2044500000.0
2005-03-14 15:15:00,1.7004,1.7011,1.6999,1.7005,2044500000.0
2005-03-14 15:30:00,1.7006,1.701,1.6991,1.6993,1908200000.0
2005-03-14 15:45:00,1.6994,1.7006,1.6994,1.7006,2044500000.0
2005-03-14 16:00:00,1.7006,1.7006,1.6995,1.7002,2044500000.0
2005-03-14 16:15:00,1.7005,1.7008,1.6995,1.6995,1908200000.0
2005-03-14 16:30:00,1.6991,1.6992,1.6986,1.6989,2044500000.0
2005-03-14 16:45:00,1.6989,1.6989,1.6978,1.6981,2044500000.0
2005-03-14 17:00:00,1.6983,1.6989,1.6978,1.6978,2044500000.0
2005-03-14 17:15:00,1.6977,1.6991,1.6977,1.6991,1908200000.0
2005-03-14 17:30:00,1.6992,1.6993,1.6971,1.6971,2044500000.0
2005-03-14 17:45:00,1.697,1.6973,1.6956,1.6956,1908200000.0
2005-03-14 18:00:00,1.6959,1.6962,1.6953,1.696,2044500000.0
2005-03-14 18:15:00,1.6959,1.6962,1.6953,1.6958,1908200000.0
2005-03-14 18:30:00,1.6957,1.6969,1.6953,1.6953,1908200000.0
2005-03-14 18:45:00,1.6959,1.6968,1.6959,1.6967,2044500000.0
2005-03-14 19:00:00,1.6966,1.6969,1.6964,1.6964,2044500000.0
2005-03-14 19:15:00,1.6964,1.6964,1.6955,1.6959,2044500000.0
2005-03-14 19:30:00,1.696,1.6972,1.696,1.6972,1908200000.0
2005-03-14 19:45:00,1.6972,1.6972,1.6967,1.6969,2044500000.0
2005-03-14 20:00:00,1.6968,1.6977,1.6968,1.6972,1908200000.0
2005-03-14 20:15:00,1.6971,1.6973,1.6966,1.6971,1908200000.0
2005-03-14 20:30:00,1.6972,1.6972,1.6964,1.6964,1908200000.0
2005-03-14 20:45:00,1.6963,1.6964,1.6956,1.696,2044500000.0
2005-03-14 21:00:00,1.696,1.6968,1.696,1.6966,1908200000.0
2005-03-14 21:15:00,1.6965,1.6982,1.6965,1.6982,1908200000.0
2005-03-14 21:30:00,1.6982,1.6982,1.6975,1.6978,2044500000.0
2005-03-14 21:45:00,1.6979,1.6981,1.6977,1.698,1908200000.0
2005-03-14 22:00:00,1.6981,1.6988,1.698,1.6984,1635600000.0
2005-03-14 22:15:00,1.6984,1.6984,1.6978,1.6979,1908200000.0
2005-03-14 22:30:00,1.6978,1.6984,1.6976,1.6976,1908200000.0
2005-03-14 22:45:00,1.6978,1.698,1.6977,1.6978,1908200000.0
2005-03-14 23:00:00,1.6977,1.6984,1.6974,1.6984,2044500000.0
2005-03-14 23:15:00,1.6982,1.6989,1.6981,1.6984,1908200000.0
2005-03-14 23:30:00,1.6985,1.6987,1.6979,1.6984,2044500000.0
2005-03-14 23:45:00,1.6978,1.6978,1.6966,1.6967,2044500000.0
2005-03-15 00:00:00,1.6965,1.6969,1.6964,1.6966,2044500000.0
2005-03-15 00:15:00,1.6969,1.6969,1.6962,1.6968,1908200000.0
2005-03-15 00:30:00,1.6968,1.6968,1.6963,1.6963,2044500000.0
2005-03-15 00:45:00,1.6964,1.6965,1.6955,1.6955,1771900000.0
2005-03-15 01:00:00,1.6956,1.6963,1.6955,1.696,2044500000.0
2005-03-15 01:15:00,1.6958,1.6963,1.6948,1.6948,2044500000.0
2005-03-15 01:30:00,1.6949,1.6951,1.6945,1.6948,2044500000.0
2005-03-15 01:45:00,1.6947,1.6955,1.6947,1.6955,1908200000.0
2005-03-15 02:00:00,1.6954,1.6954,1.6946,1.6947,1908200000.0
2005-03-15 02:15:00,1.695,1.695,1.6945,1.6949,1908200000.0
2005-03-15 02:30:00,1.6952,1.6952,1.6942,1.6942,2044500000.0
2005-03-15 02:45:00,1.6943,1.6947,1.6938,1.6945,1908200000.0
2005-03-15 03:00:00,1.6943,1.6943,1.6937,1.6942,2044500000.0
2005-03-15 03:15:00,1.694,1.6944,1.6939,1.6943,2044500000.0
2005-03-15 03:30:00,1.6944,1.6944,1.6936,1.6938,1908200000.0
2005-03-15 03:45:00,1.6942,1.6943,1.6931,1.6931,1908200000.0
2005-03-15 04:00:00,1.6935,1.6939,1.6934,1.6938,1908200000.0
2005-03-15 04:15:00,1.6937,1.6939,1.6934,1.6938,1908200000.0
2005-03-15 04:30:00,1.6937,1.6941,1.6937,1.6938,2044500000.0
2005-03-15 04:45:00,1.6937,1.6941,1.6937,1.694,1635600000.0
2005-03-15 05:00:00,1.694,1.694,1.6932,1.6933,2044500000.0
2005-03-15 05:15:00,1.6933,1.694,1.693,1.6938,2044500000.0
2005-03-15 05:30:00,1.694,1.6946,1.6937,1.6943,2044500000.0
2005-03-15 05:45:00,1.6941,1.6942,1.6934,1.6936,2044500000.0
2005-03-15 06:00:00,1.6933,1.694,1.6933,1.694,2044500000.0
2005-03-15 06:15:00,1.6941,1.6946,1.694,1.6943,2044500000.0
2005-03-15 06:30:00,1.6942,1.6944,1.6941,1.6943,1771900000.0
2005-03-15 06:45:00,1.6943,1.6946,1.6941,1.6941,1908200000.0
2005-03-15 07:00:00,1.6943,1.6945,1.6942,1.6942,1908200000.0
2005-03-15 07:15:00,1.694,1.6945,1.6934,1.6936,2044500000.0
2005-03-15 07:30:00,1.6934,1.6955,1.6934,1.6947,2044500000.0
2005-03-15 07:45:00,1.695,1.6954,1.6944,1.695,1908200000.0
2005-03-15 08:00:00,1.6948,1.6951,1.6939,1.6942,2044500000.0
2005-03-15 08:15:00,1.6944,1.6957,1.6944,1.6955,2044500000.0
2005-03-15 08:30:00,1.6952,1.6967,1.695,1.6955,2044500000.0
2005-03-15 08:45:00,1.6953,1.6954,1.695,1.6952,2044500000.0
2005-03-15 09:00:00,1.6956,1.6964,1.6955,1.6964,2044500000.0
2005-03-15 09:15:00,1.6951,1.6953,1.6949,1.6952,2044500000.0
2005-03-15 09:30:00,1.6957,1.6957,1.6942,1.6947,2044500000.0
2005-03-15 09:45:00,1.6944,1.695,1.6938,1.6947,2044500000.0
2005-03-15 10:00:00,1.6947,1.6948,1.694,1.6942,2044500000.0
2005-03-15 10:15:00,1.6943,1.6944,1.6936,1.6942,2044500000.0
2005-03-15 10:30:00,1.6942,1.6951,1.6942,1.6949,2044500000.0
2005-03-15 10:45:00,1.695,1.6951,1.6945,1.6949,2044500000.0
2005-03-15 11:00:00,1.6947,1.695,1.6942,1.6942,2044500000.0
2005-03-15 11:15:00,1.6943,1.6944,1.6925,1.693,2044500000.0
2005-03-15 11:30:00,1.6926,1.6932,1.691,1.6932,2044500000.0
2005-03-15 11:45:00,1.6933,1.6939,1.6931,1.6936,2044500000.0
2005-03-15 12:00:00,1.6931,1.6936,1.6928,1.6936,2044500000.0
2005-03-15 12:15:00,1.6934,1.6934,1.6915,1.6921,2044500000.0
2005-03-15 12:30:00,1.6918,1.6932,1.6918,1.6932,2044500000.0
2005-03-15 12:45:00,1.6932,1.6934,1.693,1.6931,2044500000.0
2005-03-15 13:00:00,1.693,1.6932,1.6923,1.6925,2044500000.0
2005-03-15 13:15:00,1.6922,1.6925,1.6917,1.6917,2044500000.0
2005-03-15 13:30:00,1.6919,1.6924,1.6916,1.6919,2044500000.0
2005-03-15 13:45:00,1.692,1.692,1.6916,1.692,2044500000.0
2005-03-15 14:00:00,1.6919,1.6923,1.6906,1.691,2044500000.0
2005-03-15 14:15:00,1.6912,1.692,1.6906,1.6908,2044500000.0
2005-03-15 14:30:00,1.6905,1.6906,1.6878,1.6883,2044500000.0
2005-03-15 14:45:00,1.688,1.6885,1.6879,1.6885,2044500000.0
2005-03-15 15:00:00,1.6877,1.688,1.6863,1.6878,2044500000.0
2005-03-15 15:15:00,1.6876,1.6877,1.6869,1.6869,2044500000.0
2005-03-15 15:30:00,1.6867,1.6868,1.6851,1.6859,2044500000.0
2005-03-15 15:45:00,1.6861,1.6869,1.686,1.6866,2044500000.0
2005-03-15 16:00:00,1.6863,1.6868,1.6854,1.6855,2044500000.0
2005-03-15 16:15:00,1.6853,1.6857,1.6848,1.6857,2044500000.0
2005-03-15 16:30:00,1.6857,1.6862,1.6856,1.6861,2044500000.0
2005-03-15 16:45:00,1.6862,1.6862,1.6843,1.6844,2044500000.0
2005-03-15 17:00:00,1.6845,1.6856,1.6841,1.6844,2044500000.0
2005-03-15 17:15:00,1.6849,1.6857,1.6847,1.6852,2044500000.0
2005-03-15 17:30:00,1.6849,1.687,1.6849,1.6865,2044500000.0
2005-03-15 17:45:00,1.6861,1.6865,1.685,1.685,2044500000.0
2005-03-15 18:00:00,1.6854,1.686,1.6844,1.6844,2044500000.0
2005-03-15 18:15:00,1.6845,1.6849,1.6841,1.6845,1908200000.0
2005-03-15 18:30:00,1.6844,1.6846,1.6842,1.6842,2044500000.0
2005-03-15 18:45:00,1.6845,1.6852,1.6843,1.6848,2044500000.0
2005-03-15 19:00:00,1.6848,1.6852,1.6847,1.6848,1908200000.0
2005-03-15 19:15:00,1.6849,1.6852,1.6844,1.6852,2044500000.0
2005-03-15 19:30:00,1.6849,1.6852,1.6843,1.6843,1908200000.0
2005-03-15 19:45:00,1.6844,1.6849,1.6842,1.6847,1908200000.0
2005-03-15 20:00:00,1.6847,1.6849,1.6844,1.6847,2044500000.0
2005-03-15 20:15:00,1.6849,1.6849,1.6844,1.6846,2044500000.0
2005-03-15 20:30:00,1.6842,1.6842,1.6833,1.6835,2044500000.0
2005-03-15 20:45:00,1.6832,1.6839,1.6832,1.6839,2044500000.0
2005-03-15 21:00:00,1.6837,1.684,1.6835,1.6839,1908200000.0
2005-03-15 21:15:00,1.6839,1.6846,1.6839,1.6844,1908200000.0
2005-03-15 21:30:00,1.6843,1.6847,1.6836,1.6838,2044500000.0
2005-03-15 21:45:00,1.6837,1.6842,1.6834,1.684,1908200000.0
2005-03-15 22:00:00,1.6839,1.684,1.6835,1.6836,2044500000.0
2005-03-15 22:15:00,1.6836,1.6837,1.683,1.6832,1771900000.0
2005-03-15 22:30:00,1.6831,1.6834,1.6827,1.6827,1771900000.0
2005-03-15 22:45:00,1.6823,1.6829,1.6823,1.6826,1908200000.0
2005-03-15 23:00:00,1.6821,1.6831,1.6821,1.6831,2044500000.0
2005-03-15 23:15:00,1.6832,1.6838,1.6831,1.6836,1908200000.0
2005-03-15 23:30:00,1.6831,1.6839,1.6828,1.6839,2044500000.0
2005-03-15 23:45:00,1.6838,1.6843,1.6833,1.6838,2044500000.0
2005-03-16 00:00:00,1.6837,1.6846,1.6837,1.6846,1908200000.0
2005-03-16 00:15:00,1.6842,1.6852,1.6842,1.6849,2044500000.0
2005-03-16 00:30:00,1.6849,1.6856,1.6847,1.6855,2044500000.0
2005-03-16 00:45:00,1.6856,1.6861,1.6853,1.6857,2044500000.0
2005-03-16 01:00:00,1.6858,1.6862,1.6853,1.6858,2044500000.0
2005-03-16 01:15:00,1.6857,1.6869,1.6857,1.6868,2044500000.0
2005-03-16 01:30:00,1.6873,1.6873,1.686,1.686,2044500000.0
2005-03-16 01:45:00,1.6861,1.687,1.6858,1.6864,1908200000.0
2005-03-16 02:00:00,1.6865,1.6867,1.6861,1.6862,1908200000.0
2005-03-16 02:15:00,1.6863,1.6866,1.686,1.6861,2044500000.0
2005-03-16 02:30:00,1.6862,1.6862,1.6854,1.6857,1771900000.0
2005-03-16 02:45:00,1.6857,1.6863,1.6851,1.6863,2044500000.0
2005-03-16 03:00:00,1.6864,1.6865,1.6862,1.6863,2044500000.0
2005-03-16 03:15:00,1.6863,1.6871,1.6863,1.6867,2044500000.0
2005-03-16 03:30:00,1.6862,1.6864,1.6861,1.6863,1908200000.0
2005-03-16 03:45:00,1.6863,1.6866,1.6862,1.6865,2044500000.0
2005-03-16 04:00:00,1.6864,1.6864,1.6857,1.6859,2044500000.0
2005-03-16 04:15:00,1.6861,1.6862,1.6859,1.686,1771900000.0
2005-03-16 04:30:00,1.6864,1.6865,1.6857,1.6857,2044500000.0
2005-03-16 04:45:00,1.6858,1.6858,1.6849,1.6854,2044500000.0
2005-03-16 05:00:00,1.6853,1.6862,1.6853,1.686,2044500000.0
2005-03-16 05:15:00,1.6864,1.6865,1.6857,1.6858,2044500000.0
2005-03-16 05:30:00,1.6857,1.6859,1.6852,1.6855,2044500000.0
2005-03-16 05:45:00,1.6854,1.6858,1.685,1.685,2044500000.0
2005-03-16 06:00:00,1.6851,1.6856,1.6849,1.6856,2044500000.0
2005-03-16 06:15:00,1.6857,1.6865,1.6857,1.6864,2044500000.0
2005-03-16 06:30:00,1.6864,1.6867,1.6861,1.6863,2044500000.0
2005-03-16 06:45:00,1.6864,1.6864,1.6856,1.6856,2044500000.0
2005-03-16 07:00:00,1.6855,1.6862,1.6855,1.6861,2044500000.0
2005-03-16 07:15:00,1.686,1.6861,1.6858,1.6859,2044500000.0
2005-03-16 07:30:00,1.686,1.6867,1.6857,1.6867,2044500000.0
2005-03-16 07:45:00,1.6865,1.6866,1.6849,1.6849,1908200000.0
2005-03-16 08:00:00,1.6845,1.6867,1.6845,1.6867,2044500000.0
2005-03-16 08:15:00,1.6868,1.6874,1.6867,1.6872,2044500000.0
2005-03-16 08:30:00,1.6871,1.6876,1.6865,1.687,2044500000.0
2005-03-16 08:45:00,1.6869,1.6877,1.6868,1.6873,2044500000.0
2005-03-16 09:00:00,1.6875,1.6884,1.6875,1.6878,2044500000.0
2005-03-16 09:15:00,1.6879,1.6885,1.6877,1.6885,2044500000.0
2005-03-16 09:30:00,1.6887,1.6892,1.6885,1.6889,2044500000.0
2005-03-16 09:45:00,1.6892,1.6892,1.6882,1.6886,2044500000.0
2005-03-16 10:00:00,1.6884,1.6888,1.6881,1.6882,2044500000.0
2005-03-16 10:15:00,1.6882,1.6885,1.6877,1.6877,2044500000.0
2005-03-16 10:30:00,1.6878,1.6881,1.6872,1.6872,2044500000.0
2005-03-16 10:45:00,1.6869,1.6897,1.6865,1.6891,1635600000.0
2005-03-16 11:00:00,1.689,1.6892,1.6888,1.6889,2044500000.0
2005-03-16 11:15:00,1.689,1.6894,1.6887,1.6894,2044500000.0
2005-03-16 11:30:00,1.6894,1.6898,1.6892,1.6895,2044500000.0
2005-03-16 11:45:00,1.6895,1.6921,1.6895,1.692,2044500000.0
2005-03-16 12:00:00,1.6922,1.6923,1.6917,1.6918,2044500000.0
2005-03-16 12:15:00,1.6917,1.6922,1.6916,1.6918,2044500000.0
2005-03-16 12:30:00,1.692,1.6923,1.6915,1.6923,2044500000.0
2005-03-16 12:45:00,1.6919,1.6928,1.6914,1.6914,2044500000.0
2005-03-16 13:00:00,1.6916,1.6928,1.6916,1.6926,2044500000.0
2005-03-16 13:15:00,1.6927,1.6927,1.6913,1.6918,2044500000.0
2005-03-16 13:30:00,1.6915,1.6917,1.6908,1.6911,2044500000.0
2005-03-16 13:45:00,1.6917,1.6922,1.6916,1.6919,2044500000.0
2005-03-16 14:00:00,1.6918,1.6918,1.6906,1.6906,2044500000.0
2005-03-16 14:15:00,1.6903,1.6903,1.6868,1.6876,2044500000.0
2005-03-16 14:30:00,1.6877,1.6913,1.6876,1.6913,2044500000.0
2005-03-16 14:45:00,1.6911,1.6916,1.6891,1.6898,2044500000.0
2005-03-16 15:00:00,1.6905,1.6906,1.6888,1.69,2044500000.0
2005-03-16 15:15:00,1.6897,1.6907,1.6894,1.6895,2044500000.0
2005-03-16 15:30:00,1.6894,1.6894,1.6882,1.6892,2044500000.0
2005-03-16 15:45:00,1.6891,1.6897,1.6891,1.6894,2044500000.0
2005-03-16 16:00:00,1.6893,1.6904,1.6893,1.6898,2044500000.0
2005-03-16 16:15:00,1.69,1.6903,1.6893,1.6898,2044500000.0
2005-03-16 16:30:00,1.6897,1.6902,1.6895,1.6899,2044500000.0
2005-03-16 16:45:00,1.6903,1.6903,1.6889,1.6898,2044500000.0
2005-03-16 17:00:00,1.6898,1.6901,1.6894,1.6898,2044500000.0
2005-03-16 17:15:00,1.69,1.69,1.6891,1.6893,2044500000.0
2005-03-16 17:30:00,1.6893,1.6898,1.6891,1.6892,2044500000.0
2005-03-16 17:45:00,1.6893,1.6901,1.6888,1.6897,2044500000.0
2005-03-16 18:00:00,1.6898,1.6903,1.6894,1.6899,1771900000.0
2005-03-16 18:15:00,1.6899,1.6899,1.6887,1.6893,1908200000.0
2005-03-16 18:30:00,1.6892,1.6894,1.6883,1.6886,2044500000.0
2005-03-16 18:45:00,1.6888,1.6897,1.6888,1.6896,2044500000.0
2005-03-16 19:00:00,1.6894,1.6897,1.6889,1.6896,1908200000.0
2005-03-16 19:15:00,1.6899,1.6901,1.6893,1.6899,2044500000.0
2005-03-16 19:30:00,1.6898,1.69,1.6894,1.6897,2044500000.0
2005-03-16 19:45:00,1.6896,1.6901,1.6892,1.6901,1908200000.0
2005-03-16 20:00:00,1.69,1.6904,1.6899,1.6899,2044500000.0
2005-03-16 20:15:00,1.6899,1.6903,1.6899,1.6902,2044500000.0
2005-03-16 20:30:00,1.6902,1.6902,1.6894,1.6897,2044500000.0
2005-03-16 20:45:00,1.6898,1.69,1.6896,1.6896,2044500000.0
2005-03-16 21:00:00,1.6895,1.6896,1.6892,1.6895,2044500000.0
2005-03-16 21:15:00,1.6894,1.6898,1.689,1.6896,2044500000.0
2005-03-16 21:30:00,1.6897,1.6898,1.6893,1.6894,2044500000.0
2005-03-16 21:45:00,1.6894,1.69,1.6891,1.6898,2044500000.0
2005-03-16 22:00:00,1.6899,1.6904,1.6898,1.6904,2044500000.0
2005-03-16 22:15:00,1.6905,1.6913,1.6905,1.6909,1908200000.0
2005-03-16 22:30:00,1.6911,1.6913,1.6906,1.6906,1908200000.0
2005-03-16 22:45:00,1.6906,1.6907,1.6904,1.6904,2044500000.0
2005-03-16 23:00:00,1.6905,1.6915,1.6904,1.6904,2044500000.0
2005-03-16 23:15:00,1.6906,1.6906,1.6882,1.6887,2044500000.0
2005-03-16 23:30:00,1.6884,1.6889,1.6877,1.6877,2044500000.0
2005-03-16 23:45:00,1.6882,1.6882,1.6876,1.6881,1908200000.0
2005-03-17 00:00:00,1.688,1.6882,1.6877,1.688,2044500000.0
2005-03-17 00:15:00,1.6881,1.6883,1.6878,1.6878,1771900000.0
2005-03-17 00:30:00,1.6881,1.6884,1.6877,1.6877,1771900000.0
2005-03-17 00:45:00,1.6877,1.688,1.6875,1.6878,1771900000.0
2005-03-17 01:00:00,1.688,1.6887,1.688,1.6887,2044500000.0
2005-03-17 01:15:00,1.6888,1.6892,1.6886,1.6891,2044500000.0
2005-03-17 01:30:00,1.689,1.6891,1.6885,1.6891,2044500000.0
2005-03-17 01:45:00,1.6891,1.6896,1.689,1.6891,2044500000.0
2005-03-17 02:00:00,1.6893,1.6897,1.6892,1.6895,2044500000.0
2005-03-17 02:15:00,1.6898,1.6901,1.6888,1.6888,1908200000.0
2005-03-17 02:30:00,1.6888,1.689,1.6882,1.6885,2044500000.0
2005-03-17 02:45:00,1.6887,1.6889,1.6886,1.6886,1908200000.0
2005-03-17 03:00:00,1.6888,1.6897,1.6887,1.6897,1635600000.0
2005-03-17 03:15:00,1.6899,1.6906,1.6898,1.6902,2044500000.0
2005-03-17 03:30:00,1.6901,1.6906,1.6898,1.6898,1908200000.0
2005-03-17 03:45:00,1.6896,1.6899,1.6893,1.6895,1908200000.0
2005-03-17 04:00:00,1.6894,1.6897,1.6891,1.6896,2044500000.0
2005-03-17 04:15:00,1.6893,1.6894,1.6889,1.689,1771900000.0
2005-03-17 04:30:00,1.6891,1.6894,1.6891,1.6892,1908200000.0
2005-03-17 04:45:00,1.6893,1.6896,1.6893,1.6896,2044500000.0
2005-03-17 05:00:00,1.6894,1.6899,1.6894,1.6897,1908200000.0
2005-03-17 05:15:00,1.6898,1.6904,1.6898,1.6901,1908200000.0
2005-03-17 05:30:00,1.6903,1.6906,1.69,1.6904,2044500000.0
2005-03-17 05:45:00,1.6905,1.6909,1.6903,1.6903,1771900000.0
2005-03-17 06:00:00,1.6906,1.6906,1.6898,1.6898,1499300000.0
2005-03-17 06:15:00,1.6899,1.6901,1.6896,1.6898,1908200000.0
2005-03-17 06:30:00,1.6902,1.6902,1.6897,1.6899,1908200000.0
2005-03-17 06:45:00,1.6899,1.6903,1.6897,1.6899,2044500000.0
2005-03-17 07:00:00,1.69,1.6902,1.6898,1.6902,1771900000.0
2005-03-17 07:15:00,1.6905,1.6908,1.6899,1.6908,2044500000.0
2005-03-17 07:30:00,1.691,1.6917,1.691,1.6914,1908200000.0
2005-03-17 07:45:00,1.6913,1.6916,1.6911,1.6912,1771900000.0
2005-03-17 08:00:00,1.6913,1.6914,1.6909,1.691,2044500000.0
2005-03-17 08:15:00,1.6909,1.6909,1.6896,1.6898,1908200000.0
2005-03-17 08:30:00,1.6899,1.6905,1.6898,1.6902,1771900000.0
2005-03-17 08:45:00,1.6901,1.6902,1.689,1.689,1908200000.0
2005-03-17 09:00:00,1.689,1.6897,1.689,1.6894,1908200000.0
2005-03-17 09:15:00,1.6894,1.6907,1.6888,1.6904,2044500000.0
2005-03-17 09:30:00,1.6903,1.6905,1.6897,1.6899,2044500000.0
2005-03-17 09:45:00,1.6902,1.6903,1.6897,1.6898,1908200000.0
2005-03-17 10:00:00,1.6896,1.6898,1.689,1.6892,2044500000.0
2005-03-17 10:15:00,1.6896,1.691,1.6896,1.6908,1908200000.0
2005-03-17 10:30:00,1.691,1.6914,1.6905,1.6914,2044500000.0
2005-03-17 10:45:00,1.6917,1.692,1.6905,1.6911,1908200000.0
2005-03-17 11:00:00,1.6916,1.6918,1.6911,1.6916,1771900000.0
2005-03-17 11:15:00,1.6916,1.6916,1.6902,1.6902,2044500000.0
2005-03-17 11:30:00,1.6902,1.6902,1.6892,1.6893,2044500000.0
2005-03-17 11:45:00,1.6895,1.6898,1.6885,1.6894,1908200000.0
2005-03-17 12:00:00,1.6897,1.6901,1.6896,1.6898,1908200000.0
2005-03-17 12:15:00,1.6891,1.6904,1.6891,1.6902,1908200000.0
2005-03-17 12:30:00,1.6901,1.6901,1.6889,1.6893,2044500000.0
2005-03-17 12:45:00,1.6893,1.69,1.6891,1.6891,2044500000.0
2005-03-17 13:00:00,1.6892,1.6895,1.6883,1.6883,1908200000.0
2005-03-17 13:15:00,1.6884,1.6902,1.6884,1.6897,2044500000.0
2005-03-17 13:30:00,1.69,1.6901,1.6883,1.6883,1908200000.0
2005-03-17 13:45:00,1.6884,1.6884,1.6869,1.6873,2044500000.0
2005-03-17 14:00:00,1.6872,1.6878,1.6865,1.6874,2044500000.0
2005-03-17 14:15:00,1.6874,1.6875,1.6864,1.6865,2044500000.0
2005-03-17 14:30:00,1.6864,1.6869,1.6854,1.6864,1908200000.0
2005-03-17 14:45:00,1.6864,1.687,1.6858,1.6863,2044500000.0
2005-03-17 15:00:00,1.6865,1.687,1.6862,1.6868,1908200000.0
2005-03-17 15:15:00,1.6866,1.6866,1.6853,1.6853,2044500000.0
2005-03-17 15:30:00,1.6856,1.6863,1.6855,1.6863,2044500000.0
2005-03-17 15:45:00,1.6862,1.6871,1.6857,1.687,2044500000.0
2005-03-17 16:00:00,1.6874,1.689,1.6871,1.6884,2044500000.0
2005-03-17 16:15:00,1.6886,1.689,1.6877,1.6877,2044500000.0
2005-03-17 16:30:00,1.6877,1.6881,1.686,1.6867,1908200000.0
2005-03-17 16:45:00,1.687,1.6877,1.6862,1.6862,2044500000.0
2005-03-17 17:00:00,1.6858,1.6877,1.6858,1.6873,2044500000.0
2005-03-17 17:15:00,1.6872,1.688,1.6867,1.6867,2044500000.0
2005-03-17 17:30:00,1.6867,1.687,1.6857,1.6859,2044500000.0
2005-03-17 17:45:00,1.6857,1.6863,1.6853,1.6858,2044500000.0
2005-03-17 18:00:00,1.6859,1.6888,1.6857,1.6888,1908200000.0
2005-03-17 18:15:00,1.6891,1.6891,1.6882,1.6883,1908200000.0
2005-03-17 18:30:00,1.6884,1.6885,1.6879,1.6879,1908200000.0
2005-03-17 18:45:00,1.688,1.6885,1.6874,1.6874,1908200000.0
2005-03-17 19:00:00,1.6874,1.6881,1.687,1.6874,1771900000.0
2005-03-17 19:15:00,1.6873,1.6877,1.6872,1.6875,2044500000.0
2005-03-17 19:30:00,1.6878,1.6879,1.687,1.6879,1771900000.0
2005-03-17 19:45:00,1.6881,1.6881,1.6874,1.6877,1771900000.0
2005-03-17 20:00:00,1.6875,1.6875,1.6869,1.6871,2044500000.0
2005-03-17 20:15:00,1.687,1.6878,1.6869,1.6876,1771900000.0
2005-03-17 20:30:00,1.6874,1.6879,1.6872,1.6876,1908200000.0
2005-03-17 20:45:00,1.6874,1.6877,1.6872,1.6877,2044500000.0
2005-03-17 21:00:00,1.6875,1.6879,1.6873,1.6878,1908200000.0
2005-03-17 21:15:00,1.6877,1.6878,1.6868,1.6873,1908200000.0
2005-03-17 21:30:00,1.6874,1.6878,1.6872,1.6878,1771900000.0
2005-03-17 21:45:00,1.6878,1.6878,1.687,1.687,1908200000.0
2005-03-17 22:00:00,1.6873,1.6876,1.6869,1.6869,2044500000.0
2005-03-17 22:15:00,1.6869,1.6872,1.6863,1.6863,1908200000.0
2005-03-17 22:30:00,1.6863,1.6869,1.6863,1.6865,1226700000.0
2005-03-17 22:45:00,1.6862,1.6866,1.6856,1.6856,2044500000.0
2005-03-17 23:00:00,1.6853,1.687,1.6853,1.6864,2044500000.0
2005-03-17 23:15:00,1.6867,1.6869,1.6864,1.6866,2044500000.0
2005-03-17 23:30:00,1.6866,1.6869,1.6858,1.6864,2044500000.0
2005-03-17 23:45:00,1.6865,1.687,1.6865,1.6867,1635600000.0
2005-03-18 00:00:00,1.6868,1.687,1.6863,1.6869,2044500000.0
2005-03-18 00:15:00,1.6868,1.6873,1.6868,1.6872,1908200000.0
2005-03-18 00:30:00,1.6873,1.6873,1.6869,1.6871,1908200000.0
2005-03-18 00:45:00,1.6869,1.6875,1.6868,1.6874,2044500000.0
2005-03-18 01:00:00,1.6874,1.6876,1.6869,1.6874,2044500000.0
2005-03-18 01:15:00,1.6875,1.6881,1.6874,1.6878,2044500000.0
2005-03-18 01:30:00,1.6878,1.6882,1.6875,1.6882,2044500000.0
2005-03-18 01:45:00,1.6881,1.6888,1.6881,1.6888,1908200000.0
2005-03-18 02:00:00,1.689,1.6891,1.6885,1.6889,2044500000.0
2005-03-18 02:15:00,1.6888,1.6894,1.6885,1.6885,2044500000.0
2005-03-18 02:30:00,1.6886,1.6887,1.6871,1.6877,1908200000.0
2005-03-18 02:45:00,1.6877,1.688,1.6873,1.6877,1908200000.0
2005-03-18 03:00:00,1.6883,1.6886,1.688,1.6884,1908200000.0
2005-03-18 03:15:00,1.6883,1.6886,1.6881,1.6883,2044500000.0
2005-03-18 03:30:00,1.6882,1.6886,1.6881,1.6881,1908200000.0
2005-03-18 03:45:00,1.6881,1.6882,1.6879,1.6879,2044500000.0
2005-03-18 04:00:00,1.6879,1.6879,1.6876,1.6879,1499300000.0
2005-03-18 04:15:00,1.6877,1.6877,1.6869,1.6875,1908200000.0
2005-03-18 04:30:00,1.6877,1.6878,1.6875,1.6878,1771900000.0
2005-03-18 04:45:00,1.6879,1.6879,1.6869,1.6869,2044500000.0
2005-03-18 05:00:00,1.6866,1.6874,1.6866,1.687,2044500000.0
2005-03-18 05:15:00,1.6869,1.6869,1.6864,1.6865,2044500000.0
2005-03-18 05:30:00,1.6867,1.6869,1.6865,1.6865,1908200000.0
2005-03-18 05:45:00,1.6863,1.6864,1.6858,1.6862,2044500000.0
2005-03-18 06:00:00,1.6863,1.6866,1.6847,1.6847,1908200000.0
2005-03-18 06:15:00,1.6844,1.6853,1.6844,1.6853,1908200000.0
2005-03-18 06:30:00,1.6852,1.6853,1.6841,1.6846,2044500000.0
2005-03-18 06:45:00,1.6846,1.6852,1.684,1.6848,2044500000.0
2005-03-18 07:00:00,1.6845,1.6846,1.6841,1.6843,2044500000.0
2005-03-18 07:15:00,1.6842,1.6842,1.6834,1.6837,2044500000.0
2005-03-18 07:30:00,1.6834,1.6846,1.6834,1.6839,2044500000.0
2005-03-18 07:45:00,1.6842,1.6846,1.6837,1.684,2044500000.0
2005-03-18 08:00:00,1.6839,1.685,1.6839,1.6843,2044500000.0
2005-03-18 08:15:00,1.6844,1.6844,1.6827,1.6828,2044500000.0
2005-03-18 08:30:00,1.6829,1.6832,1.6826,1.6826,1908200000.0
2005-03-18 08:45:00,1.6824,1.6832,1.6822,1.6826,2044500000.0
2005-03-18 09:00:00,1.6829,1.6835,1.6821,1.6833,2044500000.0
2005-03-18 09:15:00,1.6833,1.6836,1.6825,1.6825,2044500000.0
2005-03-18 09:30:00,1.6824,1.6827,1.6809,1.6811,2044500000.0
2005-03-18 09:45:00,1.6809,1.6815,1.6796,1.6801,2044500000.0
2005-03-18 10:00:00,1.6803,1.6826,1.6803,1.6826,2044500000.0
2005-03-18 10:15:00,1.6829,1.6841,1.6829,1.6838,2044500000.0
2005-03-18 10:30:00,1.6836,1.6841,1.6833,1.6838,2044500000.0
2005-03-18 10:45:00,1.6841,1.6841,1.6836,1.6841,2044500000.0
2005-03-18 11:00:00,1.684,1.6858,1.6838,1.6856,2044500000.0
2005-03-18 11:15:00,1.6855,1.6869,1.6841,1.6843,2044500000.0
2005-03-18 11:30:00,1.6839,1.6842,1.6833,1.6835,2044500000.0
2005-03-18 11:45:00,1.6831,1.6842,1.6831,1.6836,2044500000.0
2005-03-18 12:00:00,1.6837,1.6847,1.6836,1.6842,2044500000.0
2005-03-18 12:15:00,1.6844,1.6845,1.684,1.6843,2044500000.0
2005-03-18 12:30:00,1.6846,1.685,1.6843,1.6845,2044500000.0
2005-03-18 12:45:00,1.6845,1.6847,1.684,1.6841,2044500000.0
2005-03-18 13:00:00,1.684,1.6845,1.6836,1.6839,2044500000.0
2005-03-18 13:15:00,1.6839,1.6844,1.6833,1.6838,2044500000.0
2005-03-18 13:30:00,1.6837,1.6837,1.6827,1.683,2044500000.0
2005-03-18 13:45:00,1.6831,1.6836,1.6818,1.6818,2044500000.0
2005-03-18 14:00:00,1.6821,1.6821,1.6792,1.68,2044500000.0
2005-03-18 14:15:00,1.6799,1.6811,1.6797,1.6811,2044500000.0
2005-03-18 14:30:00,1.6812,1.6812,1.6797,1.6797,2044500000.0
2005-03-18 14:45:00,1.6798,1.6801,1.6796,1.68,2044500000.0
2005-03-18 15:00:00,1.6798,1.6798,1.6762,1.6764,2044500000.0
2005-03-18 15:15:00,1.6768,1.677,1.6763,1.6768,2044500000.0
2005-03-18 15:30:00,1.6767,1.6771,1.6756,1.6756,2044500000.0
2005-03-18 15:45:00,1.6754,1.6754,1.6742,1.6748,2044500000.0
2005-03-18 16:00:00,1.6748,1.6761,1.6748,1.676,2044500000.0
2005-03-18 16:15:00,1.6762,1.6764,1.6756,1.6756,2044500000.0
2005-03-18 16:30:00,1.6755,1.6764,1.6753,1.6764,2044500000.0
2005-03-18 16:45:00,1.6763,1.6772,1.6762,1.6768,2044500000.0
2005-03-18 17:00:00,1.6772,1.6774,1.6765,1.6766,1771900000.0
2005-03-18 17:15:00,1.6766,1.6776,1.6765,1.6776,2044500000.0
2005-03-18 17:30:00,1.6774,1.6786,1.6771,1.6777,2044500000.0
2005-03-18 17:45:00,1.6776,1.6776,1.6766,1.6769,2044500000.0
2005-03-18 18:00:00,1.6773,1.6773,1.6756,1.6765,2044500000.0
2005-03-18 18:15:00,1.6763,1.6773,1.6761,1.6769,2044500000.0
2005-03-18 18:30:00,1.677,1.677,1.6758,1.6762,2044500000.0
2005-03-18 18:45:00,1.6759,1.6761,1.6757,1.6757,2044500000.0
2005-03-18 19:00:00,1.6759,1.6762,1.6756,1.6762,2044500000.0
2005-03-18 19:15:00,1.6761,1.6764,1.6759,1.6764,1771900000.0
2005-03-18 19:30:00,1.6761,1.6761,1.6759,1.6761,2044500000.0
2005-03-18 19:45:00,1.6762,1.6764,1.6759,1.6764,2044500000.0
2005-03-18 20:00:00,1.6763,1.6764,1.6759,1.676,2044500000.0
2005-03-18 20:15:00,1.6761,1.6761,1.6755,1.6757,2044500000.0
2005-03-18 20:30:00,1.6754,1.6755,1.6751,1.6754,1908200000.0
2005-03-18 20:45:00,1.6756,1.6756,1.6748,1.675,2044500000.0
2005-03-18 21:00:00,1.6749,1.6753,1.6748,1.6751,1908200000.0
2005-03-18 21:15:00,1.6751,1.6751,1.6744,1.6747,2044500000.0
2005-03-18 21:30:00,1.6745,1.675,1.6745,1.6749,1908200000.0
2005-03-18 21:45:00,1.6749,1.6754,1.6748,1.6749,2044500000.0
2005-03-18 22:00:00,1.6751,1.6755,1.6748,1.6753,1908200000.0
2005-03-18 22:15:00,1.6752,1.6756,1.6748,1.6755,2044500000.0
2005-03-18 22:30:00,1.6755,1.6764,1.6753,1.6758,2044500000.0
2005-03-18 22:45:00,1.6756,1.6765,1.6755,1.6763,2044500000.0
2005-03-21 00:00:00,1.6774,1.6774,1.6774,1.6774,136300000.0
2005-03-21 01:45:00,1.6777,1.6777,1.6777,1.6777,136300000.0
2005-03-21 02:00:00,1.6775,1.6776,1.6768,1.6768,1499300000.0
2005-03-21 02:15:00,1.6765,1.6769,1.6751,1.6756,2044500000.0
2005-03-21 02:30:00,1.6756,1.6756,1.6747,1.6747,2044500000.0
2005-03-21 02:45:00,1.6748,1.6755,1.6746,1.6752,1635600000.0
2005-03-21 03:00:00,1.6751,1.6752,1.6731,1.6733,2044500000.0
2005-03-21 03:15:00,1.6733,1.6739,1.6733,1.6736,2044500000.0
2005-03-21 03:30:00,1.6736,1.6741,1.6736,1.6738,2044500000.0
2005-03-21 03:45:00,1.6737,1.6748,1.6734,1.6741,2044500000.0
2005-03-21 04:00:00,1.6739,1.6759,1.6739,1.6757,2044500000.0
2005-03-21 04:15:00,1.6759,1.676,1.6746,1.6749,2044500000.0
2005-03-21 04:30:00,1.6753,1.6753,1.6748,1.675,1908200000.0
2005-03-21 04:45:00,1.6748,1.6748,1.6736,1.6737,2044500000.0
2005-03-21 05:00:00,1.674,1.6741,1.6735,1.674,2044500000.0
2005-03-21 05:15:00,1.6737,1.6742,1.6737,1.6741,1908200000.0
2005-03-21 05:30:00,1.6743,1.6745,1.674,1.6745,1771900000.0
2005-03-21 05:45:00,1.6741,1.6748,1.6737,1.6748,1908200000.0
2005-03-21 06:00:00,1.6748,1.675,1.6738,1.6738,2044500000.0
2005-03-21 06:15:00,1.674,1.6743,1.6737,1.674,1908200000.0
2005-03-21 06:30:00,1.6741,1.6749,1.6741,1.6749,2044500000.0
2005-03-21 06:45:00,1.6747,1.6749,1.6745,1.6746,2044500000.0
2005-03-21 07:00:00,1.6747,1.6751,1.6744,1.6751,2044500000.0
2005-03-21 07:15:00,1.6751,1.6754,1.6742,1.6749,2044500000.0
2005-03-21 07:30:00,1.6751,1.6754,1.6748,1.6751,2044500000.0
2005-03-21 07:45:00,1.6752,1.6757,1.6746,1.6746,2044500000.0
2005-03-21 08:00:00,1.6745,1.6745,1.6728,1.6728,1908200000.0
2005-03-21 08:15:00,1.6723,1.6728,1.6722,1.6723,2044500000.0
2005-03-21 08:30:00,1.6723,1.6723,1.6705,1.6705,1908200000.0
2005-03-21 08:45:00,1.6709,1.6712,1.6697,1.6703,2044500000.0
2005-03-21 09:00:00,1.6705,1.6712,1.6702,1.6706,1908200000.0
2005-03-21 09:15:00,1.6712,1.6715,1.6708,1.6713,2044500000.0
2005-03-21 09:30:00,1.6711,1.6722,1.6709,1.6722,2044500000.0
2005-03-21 09:45:00,1.6723,1.6745,1.6723,1.6745,1090400000.0
2005-03-21 10:00:00,1.6754,1.6765,1.6749,1.6751,1771900000.0
2005-03-21 10:15:00,1.6752,1.6764,1.6747,1.6764,2044500000.0
2005-03-21 10:30:00,1.6765,1.6775,1.6759,1.6759,2044500000.0
2005-03-21 10:45:00,1.676,1.6765,1.6755,1.6765,2044500000.0
2005-03-21 11:00:00,1.6765,1.6766,1.6743,1.6761,2044500000.0
2005-03-21 11:15:00,1.6764,1.6766,1.6755,1.6757,2044500000.0
2005-03-21 11:30:00,1.6757,1.6765,1.6755,1.6765,2044500000.0
2005-03-21 11:45:00,1.6771,1.6781,1.6766,1.6781,1908200000.0
2005-03-21 12:00:00,1.678,1.6782,1.6769,1.6776,2044500000.0
2005-03-21 12:15:00,1.6782,1.6804,1.6782,1.6804,2044500000.0
2005-03-21 12:30:00,1.68,1.6802,1.6794,1.68,2044500000.0
2005-03-21 12:45:00,1.6799,1.6799,1.6792,1.6795,2044500000.0
2005-03-21 13:00:00,1.6796,1.6798,1.6765,1.6765,2044500000.0
2005-03-21 13:15:00,1.6767,1.6767,1.6746,1.6757,2044500000.0
2005-03-21 13:30:00,1.6754,1.6758,1.675,1.6751,2044500000.0
2005-03-21 13:45:00,1.675,1.6753,1.6746,1.6747,2044500000.0
2005-03-21 14:00:00,1.6744,1.6746,1.6727,1.6746,2044500000.0
2005-03-21 14:15:00,1.6748,1.6757,1.6746,1.6757,2044500000.0
2005-03-21 14:30:00,1.676,1.6771,1.676,1.6765,2044500000.0
2005-03-21 14:45:00,1.6764,1.6767,1.6758,1.6758,2044500000.0
2005-03-21 15:00:00,1.6753,1.676,1.6746,1.6749,2044500000.0
2005-03-21 15:15:00,1.6748,1.6756,1.6745,1.6745,2044500000.0
2005-03-21 15:30:00,1.6746,1.6763,1.6746,1.6763,2044500000.0
2005-03-21 15:45:00,1.6765,1.6765,1.6756,1.6761,2044500000.0
2005-03-21 16:00:00,1.6762,1.6764,1.6756,1.676,2044500000.0
2005-03-21 16:15:00,1.6762,1.6764,1.6753,1.6753,2044500000.0
2005-03-21 16:30:00,1.6753,1.6761,1.6749,1.6751,2044500000.0
2005-03-21 16:45:00,1.6748,1.675,1.6733,1.6733,2044500000.0
2005-03-21 17:00:00,1.6732,1.6745,1.6732,1.6744,2044500000.0
2005-03-21 17:15:00,1.6752,1.6757,1.6747,1.6756,2044500000.0
2005-03-21 17:30:00,1.6752,1.6757,1.6741,1.6742,2044500000.0
2005-03-21 17:45:00,1.6735,1.6739,1.6726,1.6739,2044500000.0
2005-03-21 18:00:00,1.6739,1.6756,1.6737,1.6746,2044500000.0
2005-03-21 18:15:00,1.6746,1.6755,1.6741,1.6755,2044500000.0
2005-03-21 18:30:00,1.6755,1.6755,1.673,1.6739,2044500000.0
2005-03-21 18:45:00,1.6742,1.6748,1.6741,1.6746,2044500000.0
2005-03-21 19:00:00,1.6745,1.6749,1.674,1.6749,1908200000.0
2005-03-21 19:15:00,1.6748,1.6753,1.6746,1.6752,2044500000.0
2005-03-21 19:30:00,1.6751,1.676,1.6751,1.6753,1908200000.0
2005-03-21 19:45:00,1.6756,1.6759,1.6748,1.6751,1771900000.0
2005-03-21 20:00:00,1.6749,1.675,1.6746,1.6748,1908200000.0
2005-03-21 20:15:00,1.675,1.675,1.6743,1.6743,2044500000.0
2005-03-21 20:30:00,1.6745,1.6751,1.6744,1.675,1908200000.0
2005-03-21 20:45:00,1.6752,1.6756,1.6749,1.6756,2044500000.0
2005-03-21 21:00:00,1.6758,1.6769,1.6758,1.6766,1771900000.0
2005-03-21 21:15:00,1.6766,1.6767,1.676,1.6763,1908200000.0
2005-03-21 21:30:00,1.676,1.6765,1.676,1.6763,1908200000.0
2005-03-21 21:45:00,1.6764,1.677,1.6763,1.6765,2044500000.0
2005-03-21 22:00:00,1.6761,1.6763,1.6756,1.6763,2044500000.0
2005-03-21 22:15:00,1.6764,1.6764,1.6756,1.6761,2044500000.0
2005-03-21 22:30:00,1.676,1.6766,1.6756,1.6763,2044500000.0
2005-03-21 22:45:00,1.6761,1.6761,1.6751,1.6754,1771900000.0
2005-03-21 23:00:00,1.6752,1.6762,1.6752,1.6762,2044500000.0
2005-03-21 23:15:00,1.6761,1.6763,1.6751,1.6755,2044500000.0
2005-03-21 23:30:00,1.6755,1.6763,1.6755,1.676,2044500000.0
2005-03-21 23:45:00,1.6757,1.6764,1.6755,1.6764,2044500000.0
2005-03-22 00:00:00,1.6766,1.6776,1.6762,1.6762,2044500000.0
2005-03-22 00:15:00,1.6765,1.6784,1.6764,1.6773,2044500000.0
2005-03-22 00:30:00,1.6777,1.6781,1.677,1.677,2044500000.0
2005-03-22 00:45:00,1.6769,1.6775,1.6766,1.6771,2044500000.0
2005-03-22 01:00:00,1.6772,1.6777,1.6768,1.6776,1908200000.0
2005-03-22 01:15:00,1.6776,1.678,1.6769,1.677,1908200000.0
2005-03-22 01:30:00,1.6775,1.6782,1.6774,1.6782,2044500000.0
2005-03-22 01:45:00,1.678,1.679,1.6773,1.6788,1908200000.0
2005-03-22 02:00:00,1.6785,1.6785,1.6776,1.6781,2044500000.0
2005-03-22 02:15:00,1.6781,1.6784,1.6775,1.6775,2044500000.0
2005-03-22 02:30:00,1.6775,1.6775,1.6764,1.6771,2044500000.0
2005-03-22 02:45:00,1.6775,1.6799,1.6774,1.6796,2044500000.0
2005-03-22 03:00:00,1.6796,1.6802,1.6793,1.6799,2044500000.0
2005-03-22 03:15:00,1.68,1.6801,1.6783,1.6787,2044500000.0
2005-03-22 03:30:00,1.6785,1.679,1.6782,1.6782,2044500000.0
2005-03-22 03:45:00,1.6784,1.6791,1.6783,1.6789,1908200000.0
2005-03-22 04:00:00,1.6792,1.6793,1.6788,1.6789,2044500000.0
2005-03-22 04:15:00,1.6789,1.679,1.6782,1.6783,2044500000.0
2005-03-22 04:30:00,1.6784,1.6788,1.6781,1.6781,2044500000.0
2005-03-22 04:45:00,1.678,1.6783,1.6777,1.6778,1908200000.0
2005-03-22 05:00:00,1.6775,1.6782,1.6775,1.678,2044500000.0
2005-03-22 05:15:00,1.6779,1.6784,1.6778,1.6783,2044500000.0
2005-03-22 05:30:00,1.6779,1.6782,1.6777,1.678,1771900000.0
2005-03-22 05:45:00,1.678,1.6784,1.6775,1.6784,2044500000.0
2005-03-22 06:00:00,1.6781,1.6784,1.678,1.678,2044500000.0
2005-03-22 06:15:00,1.6775,1.6775,1.6766,1.6771,1908200000.0
2005-03-22 06:30:00,1.6774,1.678,1.6772,1.6777,2044500000.0
2005-03-22 06:45:00,1.6778,1.6778,1.6772,1.6774,2044500000.0
2005-03-22 07:00:00,1.6774,1.6778,1.6771,1.6777,2044500000.0
2005-03-22 07:15:00,1.6779,1.678,1.6768,1.677,2044500000.0
2005-03-22 07:30:00,1.6768,1.6773,1.6767,1.6768,2044500000.0
2005-03-22 07:45:00,1.6766,1.677,1.6756,1.676,2044500000.0
2005-03-22 08:00:00,1.6758,1.6763,1.6755,1.6758,2044500000.0
2005-03-22 08:15:00,1.6756,1.676,1.6751,1.6752,2044500000.0
2005-03-22 08:30:00,1.675,1.6762,1.675,1.6753,2044500000.0
2005-03-22 08:45:00,1.6755,1.676,1.675,1.675,2044500000.0
2005-03-22 09:00:00,1.6745,1.675,1.6744,1.6747,2044500000.0
2005-03-22 09:15:00,1.675,1.6755,1.6746,1.6753,2044500000.0
2005-03-22 09:30:00,1.675,1.6756,1.675,1.6754,2044500000.0
2005-03-22 09:45:00,1.6757,1.6758,1.6749,1.6749,2044500000.0
2005-03-22 10:00:00,1.6751,1.6751,1.6744,1.6747,2044500000.0
2005-03-22 10:15:00,1.6746,1.6751,1.6742,1.6751,2044500000.0
2005-03-22 10:30:00,1.675,1.6757,1.6746,1.6746,2044500000.0
2005-03-22 10:45:00,1.6745,1.6746,1.6739,1.6743,2044500000.0
2005-03-22 11:00:00,1.6742,1.6746,1.6739,1.6746,1908200000.0
2005-03-22 11:15:00,1.6745,1.6747,1.6737,1.6744,2044500000.0
2005-03-22 11:30:00,1.6743,1.6746,1.674,1.6742,2044500000.0
2005-03-22 11:45:00,1.6741,1.6741,1.673,1.673,2044500000.0
2005-03-22 12:00:00,1.6727,1.6729,1.6718,1.6718,2044500000.0
2005-03-22 12:15:00,1.672,1.6732,1.6719,1.6729,2044500000.0
2005-03-22 12:30:00,1.6729,1.673,1.6719,1.6721,2044500000.0
2005-03-22 12:45:00,1.6722,1.6733,1.6721,1.6731,2044500000.0
2005-03-22 13:00:00,1.6733,1.6738,1.6728,1.673,2044500000.0
2005-03-22 13:15:00,1.6736,1.6742,1.6735,1.6736,2044500000.0
2005-03-22 13:30:00,1.6732,1.6734,1.6721,1.6728,2044500000.0
2005-03-22 13:45:00,1.6723,1.6726,1.6717,1.672,2044500000.0
2005-03-22 14:00:00,1.672,1.672,1.6705,1.6709,2044500000.0
2005-03-22 14:15:00,1.6712,1.6712,1.6704,1.6709,2044500000.0
2005-03-22 14:30:00,1.6705,1.672,1.6704,1.6716,2044500000.0
2005-03-22 14:45:00,1.6715,1.6718,1.6704,1.6704,2044500000.0
2005-03-22 15:00:00,1.6707,1.6707,1.6698,1.6705,2044500000.0
2005-03-22 15:15:00,1.6708,1.6711,1.6704,1.6707,2044500000.0
2005-03-22 15:30:00,1.6707,1.6713,1.6695,1.6695,2044500000.0
2005-03-22 15:45:00,1.6698,1.6706,1.6694,1.6697,2044500000.0
2005-03-22 16:00:00,1.6696,1.6701,1.6674,1.6686,2044500000.0
2005-03-22 16:15:00,1.668,1.6691,1.668,1.6691,1090400000.0
2005-03-22 16:30:00,1.6694,1.6694,1.6688,1.6689,1226700000.0
2005-03-22 16:45:00,1.6685,1.6693,1.6679,1.6684,2044500000.0
2005-03-22 17:00:00,1.6685,1.669,1.6681,1.6688,2044500000.0
2005-03-22 17:15:00,1.6688,1.6689,1.6674,1.668,1908200000.0
2005-03-22 17:30:00,1.6682,1.6688,1.6677,1.6688,1771900000.0
2005-03-22 17:45:00,1.6688,1.6688,1.6681,1.6684,2044500000.0
2005-03-22 18:00:00,1.6683,1.6683,1.6674,1.668,2044500000.0
2005-03-22 18:15:00,1.6679,1.6689,1.6677,1.6686,2044500000.0
2005-03-22 18:30:00,1.6683,1.6685,1.6678,1.6682,1771900000.0
2005-03-22 18:45:00,1.6682,1.6682,1.6675,1.6676,1908200000.0
2005-03-22 19:00:00,1.6675,1.6676,1.6667,1.6674,2044500000.0
2005-03-22 19:15:00,1.667,1.6676,1.6669,1.6676,2044500000.0
2005-03-22 19:30:00,1.6674,1.6682,1.6674,1.668,2044500000.0
2005-03-22 19:45:00,1.6677,1.6683,1.6675,1.6679,2044500000.0
2005-03-22 20:00:00,1.6676,1.6677,1.6664,1.6668,2044500000.0
2005-03-22 20:15:00,1.667,1.6695,1.6669,1.668,1363000000.0
2005-03-22 20:30:00,1.6674,1.6676,1.6668,1.6669,1635600000.0
2005-03-22 20:45:00,1.6671,1.6673,1.6659,1.6668,1090400000.0
2005-03-22 21:00:00,1.6669,1.6676,1.6653,1.6657,1908200000.0
2005-03-22 21:15:00,1.6663,1.6663,1.6663,1.6663,136300000.0
2005-03-22 23:15:00,1.6735,1.6761,1.6735,1.6751,1363000000.0
2005-03-22 23:30:00,1.6751,1.6769,1.6751,1.6758,2044500000.0
2005-03-22 23:45:00,1.6759,1.6767,1.6759,1.6766,2044500000.0
2005-03-23 00:00:00,1.6765,1.6784,1.6763,1.6769,2044500000.0
2005-03-23 00:15:00,1.6771,1.6771,1.6764,1.6764,2044500000.0
2005-03-23 00:30:00,1.6759,1.6771,1.6759,1.6769,1635600000.0
2005-03-23 00:45:00,1.6769,1.6799,1.6769,1.6797,2044500000.0
2005-03-23 01:00:00,1.6798,1.6812,1.6797,1.6812,2044500000.0
2005-03-23 01:15:00,1.6808,1.6808,1.6773,1.6789,2044500000.0
2005-03-23 01:30:00,1.6786,1.6791,1.6785,1.6786,1908200000.0
2005-03-23 01:45:00,1.6784,1.6784,1.6775,1.6775,2044500000.0
2005-03-23 02:00:00,1.6777,1.6779,1.6771,1.6779,2044500000.0
2005-03-23 02:15:00,1.6779,1.6782,1.6778,1.6781,1908200000.0
2005-03-23 02:30:00,1.6781,1.6782,1.6773,1.678,2044500000.0
2005-03-23 02:45:00,1.6786,1.6789,1.6777,1.6779,2044500000.0
2005-03-23 03:00:00,1.6779,1.6779,1.6769,1.6777,1771900000.0
2005-03-23 03:15:00,1.6777,1.678,1.6774,1.6778,1908200000.0
2005-03-23 03:30:00,1.6783,1.6787,1.6776,1.6776,1908200000.0
2005-03-23 03:45:00,1.6781,1.6787,1.6776,1.6777,2044500000.0
2005-03-23 04:00:00,1.6777,1.6781,1.6775,1.6781,2044500000.0
2005-03-23 04:15:00,1.6778,1.6778,1.6769,1.677,2044500000.0
2005-03-23 04:30:00,1.6769,1.6771,1.6766,1.6768,2044500000.0
2005-03-23 04:45:00,1.6768,1.6768,1.6762,1.6765,1635600000.0
2005-03-23 05:00:00,1.6765,1.677,1.6762,1.6766,1908200000.0
2005-03-23 05:15:00,1.6766,1.6766,1.6763,1.6765,2044500000.0
2005-03-23 05:30:00,1.6766,1.6771,1.6766,1.6769,2044500000.0
2005-03-23 05:45:00,1.6769,1.6772,1.6766,1.6769,1908200000.0
2005-03-23 06:00:00,1.6768,1.6769,1.6765,1.6765,1908200000.0
2005-03-23 06:15:00,1.6765,1.6766,1.676,1.6761,1908200000.0
2005-03-23 06:30:00,1.6762,1.6766,1.676,1.6765,2044500000.0
2005-03-23 06:45:00,1.6765,1.6766,1.6757,1.6757,1908200000.0
2005-03-23 07:00:00,1.676,1.6762,1.6756,1.6757,2044500000.0
2005-03-23 07:15:00,1.6755,1.6759,1.6749,1.6759,2044500000.0
2005-03-23 07:30:00,1.6757,1.676,1.6752,1.6757,2044500000.0
2005-03-23 07:45:00,1.6757,1.6767,1.6757,1.6767,2044500000.0
2005-03-23 08:00:00,1.677,1.6782,1.6766,1.6776,2044500000.0
2005-03-23 08:15:00,1.6775,1.6784,1.6773,1.6777,2044500000.0
2005-03-23 08:30:00,1.6777,1.6781,1.6768,1.6781,2044500000.0
2005-03-23 08:45:00,1.6782,1.6785,1.6773,1.6777,2044500000.0
2005-03-23 09:00:00,1.6784,1.6789,1.6778,1.6779,2044500000.0
2005-03-23 09:15:00,1.6778,1.6791,1.6776,1.679,1908200000.0
2005-03-23 09:30:00,1.6792,1.6792,1.6782,1.6783,2044500000.0
2005-03-23 09:45:00,1.6779,1.6791,1.6778,1.6791,1499300000.0
2005-03-23 10:00:00,1.6791,1.6808,1.6789,1.68,1771900000.0
2005-03-23 10:15:00,1.6798,1.6798,1.6781,1.6785,2044500000.0
2005-03-23 10:30:00,1.6784,1.6784,1.6775,1.678,2044500000.0
2005-03-23 10:45:00,1.6781,1.6782,1.6771,1.6776,2044500000.0
2005-03-23 11:00:00,1.6778,1.6778,1.6752,1.6752,2044500000.0
2005-03-23 11:15:00,1.6753,1.6775,1.6753,1.6775,2044500000.0
2005-03-23 11:30:00,1.6775,1.6779,1.6771,1.6773,2044500000.0
2005-03-23 11:45:00,1.6775,1.6785,1.6774,1.6782,2044500000.0
2005-03-23 12:00:00,1.6781,1.6784,1.6775,1.6777,2044500000.0
2005-03-23 12:15:00,1.6779,1.6781,1.6768,1.6779,2044500000.0
2005-03-23 12:30:00,1.6776,1.6784,1.6776,1.6781,2044500000.0
2005-03-23 12:45:00,1.6779,1.6786,1.6769,1.6769,2044500000.0
2005-03-23 13:00:00,1.6778,1.6808,1.6778,1.6797,2044500000.0
2005-03-23 13:15:00,1.6794,1.6797,1.6786,1.6794,2044500000.0
2005-03-23 13:30:00,1.6798,1.6801,1.6787,1.6787,2044500000.0
2005-03-23 13:45:00,1.6788,1.6798,1.6785,1.6798,2044500000.0
2005-03-23 14:00:00,1.68,1.6807,1.6771,1.6785,2044500000.0
2005-03-23 14:15:00,1.6784,1.6797,1.6784,1.6788,2044500000.0
2005-03-23 14:30:00,1.6786,1.6789,1.6743,1.6753,2044500000.0
2005-03-23 14:45:00,1.6757,1.6766,1.6754,1.6763,2044500000.0
2005-03-23 15:00:00,1.6767,1.6771,1.6759,1.6771,2044500000.0
2005-03-23 15:15:00,1.6774,1.6807,1.6773,1.6807,2044500000.0
2005-03-23 15:30:00,1.6806,1.6817,1.6804,1.6804,2044500000.0
2005-03-23 15:45:00,1.6802,1.6806,1.6797,1.6805,2044500000.0
2005-03-23 16:00:00,1.6811,1.6816,1.6802,1.6809,2044500000.0
2005-03-23 16:15:00,1.6811,1.6813,1.6797,1.6803,2044500000.0
2005-03-23 16:30:00,1.6796,1.6802,1.6792,1.6801,2044500000.0
2005-03-23 16:45:00,1.6799,1.6799,1.6781,1.6783,2044500000.0
2005-03-23 17:00:00,1.678,1.6789,1.678,1.6785,1908200000.0
2005-03-23 17:15:00,1.6783,1.6788,1.6775,1.6788,2044500000.0
2005-03-23 17:30:00,1.6787,1.6793,1.6785,1.6789,2044500000.0
2005-03-23 17:45:00,1.6789,1.6792,1.678,1.6787,2044500000.0
2005-03-23 18:00:00,1.6786,1.6827,1.6786,1.6823,2044500000.0
2005-03-23 18:15:00,1.6832,1.685,1.6816,1.685,2044500000.0
2005-03-23 18:30:00,1.685,1.685,1.6818,1.6819,2044500000.0
2005-03-23 18:45:00,1.6812,1.6828,1.6811,1.6818,2044500000.0
2005-03-23 19:00:00,1.6818,1.6821,1.6813,1.6814,2044500000.0
2005-03-23 19:15:00,1.6813,1.6816,1.6795,1.6807,2044500000.0
2005-03-23 19:30:00,1.6808,1.6818,1.6805,1.6818,2044500000.0
2005-03-23 19:45:00,1.6823,1.6832,1.682,1.6823,2044500000.0
2005-03-23 20:00:00,1.682,1.682,1.6805,1.6805,2044500000.0
2005-03-23 20:15:00,1.6809,1.681,1.6805,1.6807,2044500000.0
2005-03-23 20:30:00,1.6811,1.6832,1.681,1.6832,2044500000.0
2005-03-23 20:45:00,1.6836,1.6843,1.6829,1.6829,2044500000.0
2005-03-23 21:00:00,1.6831,1.6833,1.6818,1.6832,2044500000.0
2005-03-23 21:15:00,1.6834,1.6841,1.6833,1.6833,2044500000.0
2005-03-23 21:30:00,1.6834,1.6845,1.6833,1.6838,2044500000.0
2005-03-23 21:45:00,1.6836,1.6837,1.6828,1.6828,2044500000.0
2005-03-23 22:00:00,1.6827,1.683,1.6822,1.683,1771900000.0
2005-03-23 22:15:00,1.6831,1.6831,1.6823,1.6826,2044500000.0
2005-03-23 22:30:00,1.6826,1.6826,1.6805,1.6807,2044500000.0
2005-03-23 22:45:00,1.6808,1.6811,1.6805,1.6809,2044500000.0
2005-03-23 23:00:00,1.6809,1.6814,1.6805,1.681,2044500000.0
2005-03-23 23:15:00,1.6808,1.6815,1.6808,1.6809,1908200000.0
2005-03-23 23:30:00,1.6809,1.6811,1.6804,1.6806,2044500000.0
2005-03-23 23:45:00,1.6811,1.6823,1.6808,1.6815,2044500000.0
2005-03-24 00:00:00,1.6817,1.683,1.6817,1.683,2044500000.0
2005-03-24 00:15:00,1.6828,1.6837,1.6823,1.6825,2044500000.0
2005-03-24 00:30:00,1.6821,1.6821,1.6808,1.6817,2044500000.0
2005-03-24 00:45:00,1.6813,1.6822,1.6813,1.6815,1908200000.0
2005-03-24 01:00:00,1.6816,1.6816,1.6806,1.6812,1908200000.0
2005-03-24 01:15:00,1.6818,1.6824,1.6814,1.6821,2044500000.0
2005-03-24 01:30:00,1.6823,1.6827,1.6811,1.6811,2044500000.0
2005-03-24 01:45:00,1.6816,1.6825,1.6811,1.682,2044500000.0
2005-03-24 02:00:00,1.6817,1.6826,1.6814,1.6823,2044500000.0
2005-03-24 02:15:00,1.6822,1.6822,1.6809,1.6809,2044500000.0
2005-03-24 02:30:00,1.6809,1.6815,1.6808,1.6815,1908200000.0
2005-03-24 02:45:00,1.6813,1.6819,1.6813,1.6815,2044500000.0
2005-03-24 03:00:00,1.6817,1.6825,1.6817,1.6825,2044500000.0
2005-03-24 03:15:00,1.6827,1.683,1.6822,1.6829,1908200000.0
2005-03-24 03:30:00,1.6828,1.6829,1.6815,1.6816,2044500000.0
2005-03-24 03:45:00,1.6817,1.6817,1.6809,1.681,1908200000.0
2005-03-24 04:00:00,1.6812,1.6816,1.681,1.681,2044500000.0
2005-03-24 04:15:00,1.6811,1.6812,1.6808,1.6809,1908200000.0
2005-03-24 04:30:00,1.6809,1.6811,1.6808,1.681,2044500000.0
2005-03-24 04:45:00,1.6808,1.6811,1.6803,1.6803,2044500000.0
2005-03-24 05:00:00,1.6804,1.6805,1.6797,1.6798,1908200000.0
2005-03-24 05:15:00,1.6797,1.6804,1.6797,1.6804,2044500000.0
2005-03-24 05:30:00,1.6801,1.6808,1.6778,1.6785,2044500000.0
2005-03-24 05:45:00,1.6788,1.6798,1.6788,1.6794,2044500000.0
2005-03-24 06:00:00,1.6798,1.6798,1.6792,1.6797,2044500000.0
2005-03-24 06:15:00,1.6795,1.6808,1.6793,1.6808,2044500000.0
2005-03-24 06:30:00,1.6808,1.681,1.6803,1.6803,2044500000.0
2005-03-24 06:45:00,1.6797,1.6802,1.6795,1.68,2044500000.0
2005-03-24 07:00:00,1.6802,1.6802,1.6792,1.6796,2044500000.0
2005-03-24 07:15:00,1.6796,1.6796,1.6791,1.6793,2044500000.0
2005-03-24 07:30:00,1.6788,1.6809,1.6788,1.6805,2044500000.0
2005-03-24 07:45:00,1.6806,1.681,1.6805,1.681,2044500000.0
2005-03-24 08:00:00,1.6812,1.6828,1.681,1.6824,2044500000.0
2005-03-24 08:15:00,1.6822,1.6833,1.6822,1.6824,2044500000.0
2005-03-24 08:30:00,1.6821,1.6828,1.6817,1.6819,2044500000.0
2005-03-24 08:45:00,1.6819,1.6823,1.6813,1.6814,2044500000.0
2005-03-24 09:00:00,1.6816,1.6828,1.6811,1.6828,2044500000.0
2005-03-24 09:15:00,1.6828,1.683,1.6827,1.6828,2044500000.0
2005-03-24 09:30:00,1.6828,1.6829,1.6822,1.6826,2044500000.0
2005-03-24 09:45:00,1.6824,1.6831,1.6824,1.6824,2044500000.0
2005-03-24 10:00:00,1.6824,1.6844,1.6824,1.683,2044500000.0
2005-03-24 10:15:00,1.6826,1.6833,1.6824,1.683,1908200000.0
2005-03-24 10:30:00,1.6838,1.6838,1.6823,1.6823,1499300000.0
2005-03-24 10:45:00,1.6823,1.6828,1.6811,1.6827,2044500000.0
2005-03-24 11:00:00,1.6822,1.6826,1.681,1.6814,1908200000.0
2005-03-24 11:30:00,1.6807,1.6812,1.6805,1.6812,1226700000.0
2005-03-24 11:45:00,1.681,1.6813,1.6802,1.6802,2044500000.0
2005-03-24 12:00:00,1.6807,1.6809,1.6792,1.6806,2044500000.0
2005-03-24 12:15:00,1.6805,1.6807,1.68,1.68,2044500000.0
2005-03-24 12:30:00,1.6801,1.6808,1.6799,1.6806,2044500000.0
2005-03-24 12:45:00,1.6807,1.6809,1.6789,1.6791,2044500000.0
2005-03-24 13:00:00,1.6793,1.6801,1.6789,1.6795,2044500000.0
2005-03-24 13:15:00,1.6796,1.6804,1.6792,1.6803,2044500000.0
2005-03-24 13:30:00,1.6804,1.6804,1.6792,1.6796,2044500000.0
2005-03-24 13:45:00,1.6795,1.6814,1.6795,1.6814,2044500000.0
2005-03-24 14:00:00,1.6821,1.6827,1.6818,1.6826,2044500000.0
2005-03-24 14:15:00,1.6826,1.6834,1.6818,1.6818,2044500000.0
2005-03-24 14:30:00,1.6819,1.6824,1.6809,1.6819,2044500000.0
2005-03-24 14:45:00,1.6818,1.682,1.6802,1.6805,2044500000.0
2005-03-24 15:00:00,1.6802,1.6811,1.6801,1.6805,2044500000.0
2005-03-24 15:15:00,1.6807,1.6807,1.6787,1.6788,2044500000.0
2005-03-24 15:30:00,1.6787,1.6817,1.6787,1.6817,2044500000.0
2005-03-24 15:45:00,1.6812,1.6818,1.6805,1.6818,2044500000.0
2005-03-24 16:00:00,1.6816,1.6816,1.6801,1.6801,2044500000.0
2005-03-24 16:15:00,1.6802,1.6804,1.6788,1.6795,2044500000.0
2005-03-24 16:30:00,1.6796,1.6808,1.6795,1.6801,2044500000.0
2005-03-24 16:45:00,1.6799,1.6802,1.6788,1.6788,2044500000.0
2005-03-24 17:00:00,1.6796,1.6803,1.679,1.679,1908200000.0
2005-03-24 17:15:00,1.679,1.681,1.679,1.6803,2044500000.0
2005-03-24 17:30:00,1.6811,1.6814,1.6798,1.6802,2044500000.0
2005-03-24 17:45:00,1.6808,1.6816,1.6806,1.6807,2044500000.0
2005-03-24 18:00:00,1.6803,1.6804,1.679,1.6799,1908200000.0
2005-03-24 18:15:00,1.6799,1.6799,1.6788,1.6795,2044500000.0
2005-03-24 18:30:00,1.6796,1.6796,1.6784,1.6791,2044500000.0
2005-03-24 18:45:00,1.6796,1.6798,1.6779,1.6779,2044500000.0
2005-03-24 19:00:00,1.6783,1.6783,1.6774,1.6775,2044500000.0
2005-03-24 19:15:00,1.6775,1.6787,1.6774,1.6774,2044500000.0
2005-03-24 19:30:00,1.6768,1.6769,1.676,1.6765,1908200000.0
2005-03-24 19:45:00,1.6767,1.677,1.6767,1.677,1908200000.0
2005-03-24 20:00:00,1.6767,1.6772,1.6762,1.6766,2044500000.0
2005-03-24 20:15:00,1.6769,1.6771,1.6763,1.6765,1908200000.0
2005-03-24 20:30:00,1.6765,1.6769,1.6764,1.6769,2044500000.0
2005-03-24 20:45:00,1.6768,1.6771,1.6765,1.6769,1908200000.0
2005-03-24 21:00:00,1.6768,1.6768,1.6762,1.6764,2044500000.0
2005-03-24 21:15:00,1.6763,1.6767,1.6761,1.6767,1908200000.0
2005-03-24 21:30:00,1.6769,1.6769,1.6765,1.6769,1908200000.0
2005-03-24 21:45:00,1.6769,1.677,1.6768,1.6769,1908200000.0
2005-03-24 22:00:00,1.6767,1.6768,1.6763,1.6767,1908200000.0
2005-03-24 22:15:00,1.6769,1.6769,1.6759,1.6766,2044500000.0
2005-03-24 22:30:00,1.6765,1.6766,1.6752,1.6759,2044500000.0
2005-03-24 22:45:00,1.6761,1.6761,1.6744,1.6744,1908200000.0
2005-03-24 23:00:00,1.6744,1.6757,1.6744,1.6757,1908200000.0
2005-03-24 23:15:00,1.6756,1.6766,1.6748,1.6766,2044500000.0
2005-03-24 23:30:00,1.6769,1.6781,1.6766,1.6781,1771900000.0
2005-03-24 23:45:00,1.6783,1.6786,1.6777,1.6777,2044500000.0
2005-03-25 00:00:00,1.6768,1.6778,1.6768,1.6768,1635600000.0
2005-03-25 00:15:00,1.6769,1.677,1.6768,1.6769,1635600000.0
2005-03-25 00:30:00,1.677,1.6771,1.6769,1.677,1635600000.0
2005-03-25 00:45:00,1.6769,1.6771,1.6764,1.6767,1908200000.0
2005-03-25 01:00:00,1.6768,1.6771,1.6764,1.6764,2044500000.0
2005-03-25 01:15:00,1.6762,1.677,1.6762,1.6768,1908200000.0
2005-03-25 01:30:00,1.677,1.6773,1.6769,1.6772,1635600000.0
2005-03-25 01:45:00,1.6773,1.6773,1.6768,1.6768,1771900000.0
2005-03-25 02:00:00,1.6767,1.6772,1.6767,1.677,1908200000.0
2005-03-25 02:15:00,1.6771,1.6782,1.677,1.6775,1908200000.0
2005-03-25 02:30:00,1.6776,1.678,1.6775,1.6775,2044500000.0
2005-03-25 02:45:00,1.6776,1.6778,1.6772,1.6778,2044500000.0
2005-03-25 03:00:00,1.6776,1.6777,1.6769,1.6769,2044500000.0
2005-03-25 03:15:00,1.6769,1.6773,1.6765,1.6773,2044500000.0
2005-03-25 03:30:00,1.6772,1.6774,1.6766,1.6766,2044500000.0
2005-03-25 03:45:00,1.6767,1.677,1.6765,1.6769,1908200000.0
2005-03-25 04:00:00,1.6768,1.6771,1.6768,1.6771,1771900000.0
2005-03-25 04:15:00,1.6766,1.6769,1.6765,1.6765,1908200000.0
2005-03-25 04:30:00,1.6769,1.6769,1.6762,1.6766,1908200000.0
2005-03-25 04:45:00,1.6764,1.677,1.6764,1.6769,1908200000.0
2005-03-25 05:00:00,1.6766,1.6771,1.6766,1.6771,2044500000.0
2005-03-25 05:15:00,1.6769,1.677,1.6762,1.6767,2044500000.0
2005-03-25 05:30:00,1.6768,1.6768,1.6761,1.6762,2044500000.0
2005-03-25 05:45:00,1.6762,1.6764,1.6759,1.676,2044500000.0
2005-03-25 06:00:00,1.676,1.6761,1.6754,1.6754,2044500000.0
2005-03-25 06:15:00,1.6753,1.6759,1.6753,1.6755,1908200000.0
2005-03-25 06:30:00,1.6756,1.6762,1.6753,1.6762,2044500000.0
2005-03-25 06:45:00,1.6755,1.6768,1.6755,1.6766,2044500000.0
2005-03-25 07:00:00,1.6762,1.6765,1.6755,1.676,1908200000.0
2005-03-25 07:15:00,1.6759,1.6764,1.6758,1.6759,2044500000.0
2005-03-25 07:30:00,1.6757,1.6763,1.6754,1.6758,2044500000.0
2005-03-25 07:45:00,1.6759,1.6761,1.6756,1.6758,2044500000.0
2005-03-25 08:00:00,1.6757,1.6759,1.6755,1.6757,2044500000.0
2005-03-25 08:15:00,1.6755,1.6766,1.6755,1.6766,2044500000.0
2005-03-25 08:30:00,1.6762,1.6767,1.6761,1.6765,1908200000.0
2005-03-25 08:45:00,1.6764,1.6773,1.6764,1.6771,2044500000.0
2005-03-25 09:00:00,1.677,1.6773,1.6762,1.6767,2044500000.0
2005-03-25 09:15:00,1.6767,1.6767,1.6763,1.6765,1908200000.0
2005-03-25 09:30:00,1.6763,1.677,1.6762,1.6768,2044500000.0
2005-03-25 09:45:00,1.6767,1.6778,1.6767,1.6777,2044500000.0
2005-03-25 10:00:00,1.6777,1.6778,1.6775,1.6775,2044500000.0
2005-03-25 10:15:00,1.6776,1.6779,1.6769,1.677,2044500000.0
2005-03-25 10:30:00,1.6767,1.6768,1.6763,1.6763,2044500000.0
2005-03-25 10:45:00,1.6766,1.6766,1.6761,1.6765,2044500000.0
2005-03-25 11:00:00,1.6764,1.6766,1.6756,1.6757,2044500000.0
2005-03-25 11:15:00,1.6758,1.6762,1.6755,1.676,2044500000.0
2005-03-25 11:30:00,1.6759,1.6761,1.6746,1.6746,1771900000.0
2005-03-25 11:45:00,1.6745,1.6754,1.6745,1.6748,2044500000.0
2005-03-25 12:00:00,1.6747,1.6752,1.6747,1.6752,1908200000.0
2005-03-25 12:15:00,1.6753,1.6754,1.675,1.6751,2044500000.0
2005-03-25 12:30:00,1.6749,1.6762,1.6749,1.6762,1908200000.0
2005-03-25 12:45:00,1.676,1.6763,1.6759,1.6761,2044500000.0
2005-03-25 13:00:00,1.6761,1.6764,1.676,1.6764,2044500000.0
2005-03-25 13:15:00,1.6767,1.6779,1.6767,1.6779,2044500000.0
2005-03-25 13:30:00,1.6778,1.6782,1.6772,1.6772,2044500000.0
2005-03-25 13:45:00,1.6773,1.6777,1.677,1.677,2044500000.0
2005-03-25 14:00:00,1.677,1.6784,1.6769,1.6784,2044500000.0
2005-03-25 14:15:00,1.6784,1.6785,1.6775,1.6775,2044500000.0
2005-03-25 14:30:00,1.6772,1.6782,1.6772,1.6782,2044500000.0
2005-03-25 14:45:00,1.6783,1.6783,1.6771,1.6772,2044500000.0
2005-03-25 15:00:00,1.6771,1.6782,1.6771,1.6782,2044500000.0
2005-03-25 15:15:00,1.678,1.6782,1.6775,1.678,2044500000.0
2005-03-25 15:30:00,1.6783,1.6785,1.6778,1.6778,2044500000.0
2005-03-25 15:45:00,1.6777,1.6786,1.6777,1.6784,2044500000.0
2005-03-25 16:00:00,1.6787,1.6788,1.6782,1.6782,2044500000.0
2005-03-25 16:15:00,1.678,1.6783,1.6777,1.6782,1771900000.0
2005-03-25 16:30:00,1.6789,1.6789,1.6778,1.6783,1908200000.0
2005-03-25 16:45:00,1.6783,1.6783,1.6776,1.6776,1908200000.0
2005-03-25 17:00:00,1.6777,1.6782,1.6777,1.678,2044500000.0
2005-03-25 17:15:00,1.6779,1.6784,1.6778,1.6782,1771900000.0
2005-03-25 17:30:00,1.6784,1.6787,1.6782,1.6783,1908200000.0
2005-03-25 17:45:00,1.6783,1.6785,1.6781,1.6783,2044500000.0
2005-03-25 18:00:00,1.6785,1.6787,1.6782,1.6787,1908200000.0
2005-03-25 18:15:00,1.6787,1.6794,1.6787,1.6794,1226700000.0
2005-03-25 18:30:00,1.6795,1.6795,1.6791,1.6795,1771900000.0
2005-03-25 18:45:00,1.6793,1.6796,1.6793,1.6794,1771900000.0
2005-03-25 19:00:00,1.6792,1.6796,1.6791,1.6792,1771900000.0
2005-03-25 19:15:00,1.6791,1.6791,1.6785,1.6789,1635600000.0
2005-03-25 19:30:00,1.6789,1.6793,1.6781,1.6781,1771900000.0
2005-03-25 19:45:00,1.6786,1.679,1.6783,1.679,1908200000.0
2005-03-25 20:00:00,1.6788,1.6791,1.6787,1.6791,1771900000.0
2005-03-25 20:15:00,1.6788,1.6794,1.6788,1.679,1908200000.0
2005-03-25 20:30:00,1.679,1.6791,1.6787,1.679,1635600000.0
2005-03-25 20:45:00,1.6786,1.6789,1.6786,1.6788,1090400000.0
2005-03-25 21:00:00,1.6787,1.679,1.6786,1.6786,1363000000.0
2005-03-25 21:15:00,1.6788,1.679,1.6786,1.679,1363000000.0
2005-03-25 21:30:00,1.6789,1.679,1.6788,1.6788,1363000000.0
2005-03-25 21:45:00,1.6789,1.6793,1.6788,1.6788,1771900000.0
2005-03-25 22:00:00,1.6789,1.6791,1.6789,1.6791,1363000000.0
2005-03-25 22:15:00,1.6789,1.6792,1.6769,1.6776,1908200000.0
2005-03-25 22:30:00,1.6782,1.68,1.6769,1.6799,2044500000.0
2005-03-25 22:45:00,1.68,1.6801,1.6792,1.6797,1499300000.0
2005-03-28 00:00:00,1.6786,1.6786,1.6768,1.6768,1635600000.0
2005-03-28 00:15:00,1.6783,1.6788,1.678,1.6783,1226700000.0
2005-03-28 00:30:00,1.6773,1.6788,1.6768,1.6788,954100000.0
2005-03-28 00:45:00,1.6786,1.679,1.6781,1.6786,954100000.0
2005-03-28 01:00:00,1.6784,1.6792,1.6769,1.6781,2044500000.0
2005-03-28 01:15:00,1.677,1.6781,1.676,1.6777,1908200000.0
2005-03-28 01:30:00,1.6779,1.6779,1.676,1.6771,1908200000.0
2005-03-28 01:45:00,1.6769,1.6783,1.6768,1.6783,2044500000.0
2005-03-28 02:00:00,1.6777,1.679,1.6768,1.6787,2044500000.0
2005-03-28 02:15:00,1.6783,1.6794,1.6772,1.6787,2044500000.0
2005-03-28 02:30:00,1.6783,1.6787,1.6769,1.6779,2044500000.0
2005-03-28 02:45:00,1.6771,1.6789,1.6771,1.6771,2044500000.0
2005-03-28 03:00:00,1.6767,1.6776,1.6767,1.6776,2044500000.0
2005-03-28 03:15:00,1.6777,1.6777,1.6754,1.6754,2044500000.0
2005-03-28 03:30:00,1.6744,1.6768,1.6741,1.6767,2044500000.0
2005-03-28 03:45:00,1.6769,1.6779,1.6769,1.6774,2044500000.0
2005-03-28 04:00:00,1.677,1.6778,1.6768,1.677,2044500000.0
2005-03-28 04:15:00,1.677,1.6781,1.677,1.6774,2044500000.0
2005-03-28 04:30:00,1.6774,1.6774,1.6767,1.6767,2044500000.0
2005-03-28 04:45:00,1.6769,1.6769,1.6759,1.6761,2044500000.0
2005-03-28 05:00:00,1.676,1.6771,1.6759,1.6771,2044500000.0
2005-03-28 05:15:00,1.6771,1.6782,1.6771,1.6774,2044500000.0
2005-03-28 05:30:00,1.6774,1.6777,1.6773,1.6776,2044500000.0
2005-03-28 05:45:00,1.6778,1.6778,1.6772,1.6775,2044500000.0
2005-03-28 06:00:00,1.6776,1.6776,1.6764,1.6765,2044500000.0
2005-03-28 06:15:00,1.6764,1.6767,1.6762,1.6767,2044500000.0
2005-03-28 06:30:00,1.677,1.6775,1.677,1.6771,2044500000.0
2005-03-28 06:45:00,1.677,1.6772,1.6761,1.6765,2044500000.0
2005-03-28 07:00:00,1.6765,1.6772,1.6765,1.6768,2044500000.0
2005-03-28 07:15:00,1.6768,1.6768,1.6758,1.6762,2044500000.0
2005-03-28 07:30:00,1.6763,1.6763,1.676,1.6763,2044500000.0
2005-03-28 07:45:00,1.6763,1.677,1.6762,1.6769,2044500000.0
2005-03-28 08:00:00,1.6767,1.677,1.6765,1.6767,2044500000.0
2005-03-28 08:15:00,1.6771,1.6771,1.676,1.676,1908200000.0
2005-03-28 08:30:00,1.6761,1.6762,1.6755,1.6756,2044500000.0
2005-03-28 08:45:00,1.6751,1.6759,1.6749,1.6758,2044500000.0
2005-03-28 09:00:00,1.6761,1.6763,1.6754,1.6762,2044500000.0
2005-03-28 09:15:00,1.6759,1.6762,1.6751,1.6755,2044500000.0
2005-03-28 09:30:00,1.6751,1.6771,1.6751,1.6769,2044500000.0
2005-03-28 09:45:00,1.6769,1.677,1.6765,1.6767,2044500000.0
2005-03-28 10:00:00,1.6764,1.6773,1.6764,1.6773,1908200000.0
2005-03-28 10:15:00,1.6775,1.678,1.6771,1.678,2044500000.0
2005-03-28 10:30:00,1.6778,1.6778,1.6766,1.6774,2044500000.0
2005-03-28 10:45:00,1.6766,1.6778,1.6766,1.6777,2044500000.0
2005-03-28 11:00:00,1.678,1.6781,1.676,1.676,1771900000.0
2005-03-28 11:15:00,1.6759,1.6768,1.6751,1.6768,1090400000.0
2005-03-28 11:30:00,1.6768,1.677,1.6765,1.6765,1499300000.0
2005-03-28 11:45:00,1.6769,1.6771,1.6762,1.6769,1635600000.0
2005-03-28 12:00:00,1.6768,1.6774,1.6752,1.6774,1363000000.0
2005-03-28 12:15:00,1.6771,1.6771,1.6764,1.6765,1363000000.0
2005-03-28 12:30:00,1.6762,1.6762,1.676,1.6762,681500000.0
2005-03-28 12:45:00,1.676,1.6777,1.676,1.6777,1226700000.0
2005-03-28 13:00:00,1.6779,1.6783,1.6768,1.6768,1363000000.0
2005-03-28 13:15:00,1.6765,1.6769,1.6763,1.6766,1908200000.0
2005-03-28 13:30:00,1.6766,1.6774,1.6766,1.6771,1635600000.0
2005-03-28 13:45:00,1.6771,1.6771,1.6758,1.6763,1635600000.0
2005-03-28 14:00:00,1.676,1.6764,1.6756,1.6761,1499300000.0
2005-03-28 14:15:00,1.6761,1.677,1.6755,1.6764,1499300000.0
2005-03-28 14:30:00,1.6766,1.6766,1.6758,1.676,1635600000.0
2005-03-28 14:45:00,1.676,1.6777,1.6755,1.677,1635600000.0
2005-03-28 15:00:00,1.6771,1.6774,1.6761,1.6769,1771900000.0
2005-03-28 15:15:00,1.6772,1.6775,1.6752,1.6753,2044500000.0
2005-03-28 15:30:00,1.6752,1.6765,1.675,1.6755,2044500000.0
2005-03-28 15:45:00,1.6757,1.6759,1.6741,1.6748,2044500000.0
2005-03-28 16:00:00,1.6749,1.6752,1.6733,1.675,1771900000.0
2005-03-28 16:15:00,1.6747,1.6757,1.6737,1.674,2044500000.0
2005-03-28 16:30:00,1.6739,1.6739,1.6725,1.6729,2044500000.0
2005-03-28 16:45:00,1.6731,1.6734,1.6713,1.6732,2044500000.0
2005-03-28 17:00:00,1.6732,1.6736,1.672,1.6727,1908200000.0
2005-03-28 17:15:00,1.6726,1.6734,1.6723,1.6726,1771900000.0
2005-03-28 17:30:00,1.6726,1.6728,1.671,1.671,2044500000.0
2005-03-28 17:45:00,1.6711,1.6734,1.6704,1.6731,2044500000.0
2005-03-28 18:00:00,1.6732,1.6748,1.6726,1.674,2044500000.0
2005-03-28 18:15:00,1.6741,1.6748,1.673,1.6735,2044500000.0
2005-03-28 18:30:00,1.6735,1.6736,1.6722,1.6731,2044500000.0
2005-03-28 18:45:00,1.6731,1.6753,1.6728,1.6752,2044500000.0
2005-03-28 19:00:00,1.6752,1.6759,1.6738,1.6747,2044500000.0
2005-03-28 19:15:00,1.6744,1.6753,1.674,1.6742,2044500000.0
2005-03-28 19:30:00,1.6743,1.6745,1.6738,1.6741,1771900000.0
2005-03-28 19:45:00,1.6742,1.6744,1.6738,1.6742,2044500000.0
2005-03-28 20:00:00,1.6744,1.6744,1.6736,1.6739,1499300000.0
2005-03-28 20:15:00,1.674,1.6741,1.6724,1.6735,1908200000.0
2005-03-28 20:30:00,1.6737,1.6744,1.6733,1.6744,1771900000.0
2005-03-28 20:45:00,1.6747,1.6748,1.6733,1.674,2044500000.0
2005-03-28 21:00:00,1.6738,1.6759,1.6732,1.6752,1771900000.0
2005-03-28 21:15:00,1.6752,1.6766,1.6749,1.6765,2044500000.0
2005-03-28 21:30:00,1.6764,1.6778,1.6764,1.6777,1908200000.0
2005-03-28 21:45:00,1.6779,1.6783,1.6769,1.677,1908200000.0
2005-03-28 22:00:00,1.6774,1.6781,1.677,1.6773,1908200000.0
2005-03-28 22:15:00,1.6774,1.6782,1.6773,1.6773,1771900000.0
2005-03-28 22:30:00,1.6768,1.6771,1.6759,1.6761,1635600000.0
2005-03-28 22:45:00,1.6759,1.6764,1.6752,1.6757,1908200000.0
2005-03-28 23:00:00,1.6756,1.676,1.6753,1.6756,1499300000.0
2005-03-28 23:15:00,1.6754,1.6758,1.6749,1.6758,1499300000.0
2005-03-28 23:30:00,1.6759,1.6764,1.6752,1.6757,1908200000.0
2005-03-28 23:45:00,1.6756,1.6769,1.6756,1.6766,1771900000.0
2005-03-29 00:00:00,1.6767,1.6779,1.6761,1.6777,2044500000.0
2005-03-29 00:15:00,1.6777,1.6788,1.6775,1.6783,1908200000.0
2005-03-29 00:30:00,1.6783,1.679,1.6777,1.6782,1908200000.0
2005-03-29 00:45:00,1.6783,1.6793,1.6783,1.6785,2044500000.0
2005-03-29 01:00:00,1.6787,1.6787,1.6781,1.6781,1635600000.0
2005-03-29 01:15:00,1.678,1.6781,1.6777,1.6778,1771900000.0
2005-03-29 01:30:00,1.6779,1.6783,1.6771,1.6772,2044500000.0
2005-03-29 01:45:00,1.6773,1.6773,1.6756,1.6761,2044500000.0
2005-03-29 02:00:00,1.6761,1.6772,1.6761,1.6771,1908200000.0
2005-03-29 02:15:00,1.6771,1.6777,1.6764,1.6766,2044500000.0
2005-03-29 02:30:00,1.6766,1.6787,1.6766,1.677,2044500000.0
2005-03-29 02:45:00,1.677,1.6779,1.6758,1.6766,2044500000.0
2005-03-29 03:00:00,1.6766,1.6774,1.6765,1.6772,2044500000.0
2005-03-29 03:15:00,1.6774,1.6776,1.6772,1.6774,2044500000.0
2005-03-29 03:30:00,1.6774,1.6778,1.6772,1.6773,1771900000.0
2005-03-29 03:45:00,1.677,1.6774,1.677,1.6771,2044500000.0
2005-03-29 04:00:00,1.677,1.6771,1.6765,1.6771,2044500000.0
2005-03-29 04:15:00,1.6771,1.6776,1.6771,1.6771,2044500000.0
2005-03-29 04:30:00,1.6771,1.6771,1.6763,1.6768,1635600000.0
2005-03-29 04:45:00,1.6769,1.6778,1.6768,1.6777,2044500000.0
2005-03-29 05:00:00,1.6776,1.679,1.6775,1.6786,2044500000.0
2005-03-29 05:15:00,1.6786,1.6788,1.6781,1.6785,2044500000.0
2005-03-29 05:30:00,1.6784,1.6787,1.6781,1.6782,2044500000.0
2005-03-29 05:45:00,1.6784,1.6784,1.6765,1.6769,2044500000.0
2005-03-29 06:00:00,1.6768,1.6773,1.6768,1.6771,2044500000.0
2005-03-29 06:15:00,1.6773,1.6778,1.6771,1.6778,2044500000.0
2005-03-29 06:30:00,1.6776,1.6791,1.6776,1.6791,2044500000.0
2005-03-29 06:45:00,1.6791,1.6791,1.6781,1.6784,1771900000.0
2005-03-29 07:00:00,1.6785,1.6787,1.6781,1.6781,1771900000.0
2005-03-29 07:15:00,1.6779,1.6783,1.6773,1.6773,2044500000.0
2005-03-29 07:30:00,1.6773,1.6773,1.6759,1.676,2044500000.0
2005-03-29 07:45:00,1.6761,1.6765,1.6757,1.6761,2044500000.0
2005-03-29 08:00:00,1.6761,1.6761,1.6738,1.6745,2044500000.0
2005-03-29 08:15:00,1.6744,1.6749,1.6721,1.6731,2044500000.0
2005-03-29 08:30:00,1.6735,1.6743,1.6728,1.6743,2044500000.0
2005-03-29 08:45:00,1.6742,1.6749,1.6729,1.6738,2044500000.0
2005-03-29 09:00:00,1.6738,1.6738,1.6725,1.6731,2044500000.0
2005-03-29 09:15:00,1.6733,1.6739,1.6718,1.6725,2044500000.0
2005-03-29 09:30:00,1.6725,1.6725,1.6706,1.6712,2044500000.0
2005-03-29 09:45:00,1.6713,1.6733,1.6713,1.673,1908200000.0
2005-03-29 10:00:00,1.6729,1.6732,1.6713,1.6719,2044500000.0
2005-03-29 10:15:00,1.6717,1.6727,1.6717,1.6727,1771900000.0
2005-03-29 10:30:00,1.6728,1.6728,1.6722,1.6725,1908200000.0
2005-03-29 10:45:00,1.6725,1.6731,1.672,1.673,2044500000.0
2005-03-29 11:00:00,1.673,1.6735,1.673,1.6733,2044500000.0
2005-03-29 11:15:00,1.6732,1.6736,1.6716,1.6718,2044500000.0
2005-03-29 11:30:00,1.6718,1.6718,1.6702,1.6707,2044500000.0
2005-03-29 11:45:00,1.6703,1.6719,1.6691,1.6718,2044500000.0
2005-03-29 12:00:00,1.6719,1.6734,1.6717,1.6734,1908200000.0
2005-03-29 12:15:00,1.6736,1.6737,1.6728,1.6728,2044500000.0
2005-03-29 12:30:00,1.6728,1.6738,1.6728,1.6737,2044500000.0
2005-03-29 12:45:00,1.6737,1.6737,1.6727,1.673,2044500000.0
2005-03-29 13:00:00,1.6731,1.6733,1.6726,1.6733,1908200000.0
2005-03-29 13:15:00,1.6733,1.6737,1.6717,1.6717,2044500000.0
2005-03-29 13:30:00,1.6716,1.6742,1.6714,1.6739,1908200000.0
2005-03-29 13:45:00,1.6741,1.6742,1.6732,1.6732,1908200000.0
2005-03-29 14:00:00,1.6735,1.6735,1.6728,1.6728,1771900000.0
2005-03-29 14:15:00,1.6725,1.6732,1.6716,1.6718,2044500000.0
2005-03-29 14:30:00,1.6718,1.6724,1.6715,1.6718,2044500000.0
2005-03-29 14:45:00,1.6721,1.6723,1.6715,1.6719,2044500000.0
2005-03-29 15:00:00,1.6722,1.6723,1.671,1.6721,2044500000.0
2005-03-29 15:15:00,1.6723,1.6735,1.6722,1.6735,2044500000.0
2005-03-29 15:30:00,1.6738,1.6744,1.6729,1.6729,2044500000.0
2005-03-29 15:45:00,1.6729,1.674,1.6724,1.6734,2044500000.0
2005-03-29 16:00:00,1.6734,1.6739,1.6726,1.6738,2044500000.0
2005-03-29 16:15:00,1.6739,1.6744,1.6725,1.6741,2044500000.0
2005-03-29 16:30:00,1.674,1.674,1.6726,1.6735,2044500000.0
2005-03-29 16:45:00,1.6736,1.6743,1.6724,1.6741,2044500000.0
2005-03-29 17:00:00,1.674,1.6742,1.6725,1.6729,2044500000.0
2005-03-29 17:15:00,1.673,1.6734,1.6719,1.672,2044500000.0
2005-03-29 17:30:00,1.6719,1.6739,1.6718,1.6732,2044500000.0
2005-03-29 17:45:00,1.6731,1.6731,1.6693,1.671,2044500000.0
2005-03-29 18:00:00,1.6709,1.672,1.6708,1.672,2044500000.0
2005-03-29 18:15:00,1.6718,1.6718,1.6709,1.6713,2044500000.0
2005-03-29 18:30:00,1.6713,1.6718,1.6709,1.6712,2044500000.0
2005-03-29 18:45:00,1.6711,1.6733,1.6703,1.6733,2044500000.0
2005-03-29 19:00:00,1.6731,1.6735,1.6726,1.6732,2044500000.0
2005-03-29 19:15:00,1.6731,1.6733,1.6728,1.6733,2044500000.0
2005-03-29 19:30:00,1.6731,1.6736,1.673,1.6734,2044500000.0
2005-03-29 19:45:00,1.6737,1.6738,1.6729,1.6734,1908200000.0
2005-03-29 20:00:00,1.6733,1.6741,1.6733,1.6741,2044500000.0
2005-03-29 20:15:00,1.6738,1.6742,1.6735,1.6742,1908200000.0
2005-03-29 20:30:00,1.674,1.6744,1.6733,1.6744,2044500000.0
2005-03-29 20:45:00,1.6744,1.6751,1.674,1.675,2044500000.0
2005-03-29 21:00:00,1.6748,1.6751,1.6742,1.6744,2044500000.0
2005-03-29 21:15:00,1.6743,1.6764,1.6743,1.6756,2044500000.0
2005-03-29 21:30:00,1.6756,1.6759,1.6755,1.6757,2044500000.0
2005-03-29 21:45:00,1.6759,1.6759,1.674,1.6742,1908200000.0
2005-03-29 22:00:00,1.6741,1.6756,1.6738,1.6753,2044500000.0
2005-03-29 22:15:00,1.6756,1.6759,1.6749,1.6753,1771900000.0
2005-03-29 22:30:00,1.6756,1.6772,1.6753,1.676,2044500000.0
2005-03-29 22:45:00,1.676,1.6766,1.676,1.6766,1771900000.0
2005-03-29 23:00:00,1.6769,1.6777,1.6768,1.6768,1771900000.0
2005-03-29 23:15:00,1.677,1.6772,1.6767,1.6767,1908200000.0
2005-03-29 23:30:00,1.6767,1.677,1.6764,1.6767,2044500000.0
2005-03-29 23:45:00,1.6767,1.6772,1.6765,1.6765,1908200000.0
2005-03-30 00:00:00,1.6766,1.6776,1.6763,1.6767,2044500000.0
2005-03-30 00:15:00,1.6764,1.6765,1.6758,1.676,2044500000.0
2005-03-30 00:30:00,1.676,1.6768,1.676,1.6768,1908200000.0
2005-03-30 00:45:00,1.677,1.6772,1.6759,1.6762,2044500000.0
2005-03-30 01:00:00,1.6762,1.6762,1.6744,1.6753,2044500000.0
2005-03-30 01:15:00,1.6754,1.6756,1.674,1.674,2044500000.0
2005-03-30 01:30:00,1.6739,1.6753,1.6734,1.6753,2044500000.0
2005-03-30 01:45:00,1.6751,1.6753,1.6737,1.6742,1908200000.0
2005-03-30 02:00:00,1.6742,1.6754,1.674,1.6754,1908200000.0
2005-03-30 02:15:00,1.6755,1.6757,1.6747,1.6757,1363000000.0
2005-03-30 02:30:00,1.6756,1.6757,1.6746,1.6754,2044500000.0
2005-03-30 02:45:00,1.6754,1.6768,1.6752,1.6762,1908200000.0
2005-03-30 03:00:00,1.6758,1.6769,1.6755,1.6767,1635600000.0
2005-03-30 03:15:00,1.6768,1.6773,1.6765,1.6766,1771900000.0
2005-03-30 03:30:00,1.6766,1.6769,1.6765,1.6768,681500000.0
2005-03-30 03:45:00,1.6765,1.677,1.6765,1.6765,1226700000.0
2005-03-30 04:00:00,1.6766,1.6768,1.675,1.675,1635600000.0
2005-03-30 04:15:00,1.6749,1.6755,1.6741,1.6746,2044500000.0
2005-03-30 04:30:00,1.6745,1.6753,1.6738,1.6751,1908200000.0
2005-03-30 04:45:00,1.6752,1.676,1.6749,1.676,1226700000.0
2005-03-30 05:00:00,1.6759,1.6765,1.6756,1.6758,2044500000.0
2005-03-30 05:15:00,1.6756,1.676,1.6755,1.676,1226700000.0
2005-03-30 05:30:00,1.676,1.6764,1.6758,1.6758,1635600000.0
2005-03-30 05:45:00,1.6758,1.6763,1.6755,1.6758,1771900000.0
2005-03-30 06:00:00,1.6757,1.6766,1.6756,1.6764,1771900000.0
2005-03-30 06:15:00,1.6765,1.6771,1.6755,1.6757,2044500000.0
2005-03-30 06:30:00,1.6759,1.6763,1.6753,1.6761,2044500000.0
2005-03-30 06:45:00,1.6761,1.6761,1.6752,1.6755,1499300000.0
2005-03-30 07:00:00,1.6753,1.6766,1.6752,1.6755,2044500000.0
2005-03-30 07:15:00,1.6752,1.6753,1.6742,1.6742,2044500000.0
2005-03-30 07:30:00,1.674,1.6742,1.6733,1.6739,2044500000.0
2005-03-30 07:45:00,1.6739,1.675,1.6738,1.675,2044500000.0
2005-03-30 08:00:00,1.6749,1.6754,1.6748,1.6752,2044500000.0
2005-03-30 08:15:00,1.6752,1.6758,1.6747,1.6757,2044500000.0
2005-03-30 08:30:00,1.6761,1.6767,1.6756,1.6758,2044500000.0
2005-03-30 08:45:00,1.6757,1.6764,1.6757,1.6762,1771900000.0
2005-03-30 09:00:00,1.6762,1.677,1.6749,1.677,1908200000.0
2005-03-30 09:15:00,1.677,1.6774,1.6766,1.6768,2044500000.0
2005-03-30 09:30:00,1.6768,1.6776,1.676,1.6769,2044500000.0
2005-03-30 09:45:00,1.6772,1.6777,1.6768,1.6774,1908200000.0
2005-03-30 10:00:00,1.6772,1.6778,1.6768,1.6775,2044500000.0
2005-03-30 10:15:00,1.6772,1.6775,1.6762,1.6765,2044500000.0
2005-03-30 10:30:00,1.6768,1.6771,1.6762,1.6767,2044500000.0
2005-03-30 10:45:00,1.6766,1.6783,1.6761,1.6783,2044500000.0
2005-03-30 11:00:00,1.6786,1.6789,1.6774,1.6784,2044500000.0
2005-03-30 11:15:00,1.6785,1.6792,1.6785,1.6791,1635600000.0
2005-03-30 11:30:00,1.6793,1.6799,1.6784,1.6784,2044500000.0
2005-03-30 11:45:00,1.6785,1.6787,1.6772,1.6776,2044500000.0
2005-03-30 12:00:00,1.6777,1.6779,1.6767,1.6767,1908200000.0
2005-03-30 12:15:00,1.677,1.6778,1.677,1.6774,2044500000.0
2005-03-30 12:30:00,1.6774,1.6782,1.6771,1.6771,2044500000.0
2005-03-30 12:45:00,1.6774,1.6774,1.6766,1.6768,1908200000.0
2005-03-30 13:00:00,1.6768,1.6775,1.6766,1.6766,1908200000.0
2005-03-30 13:15:00,1.6764,1.6764,1.6753,1.6753,2044500000.0
2005-03-30 13:30:00,1.6753,1.676,1.6753,1.6759,1771900000.0
2005-03-30 13:45:00,1.676,1.6768,1.6753,1.6767,2044500000.0
2005-03-30 14:00:00,1.6771,1.6789,1.6769,1.6782,2044500000.0
2005-03-30 14:15:00,1.678,1.6787,1.6772,1.678,2044500000.0
2005-03-30 14:30:00,1.6779,1.6784,1.6766,1.6766,1771900000.0
2005-03-30 14:45:00,1.6762,1.6764,1.6753,1.6755,2044500000.0
2005-03-30 15:00:00,1.6753,1.6766,1.6753,1.6758,1771900000.0
2005-03-30 15:15:00,1.6753,1.6753,1.6734,1.6745,2044500000.0
2005-03-30 15:30:00,1.6743,1.6753,1.6736,1.6749,2044500000.0
2005-03-30 15:45:00,1.6747,1.6759,1.6743,1.6755,2044500000.0
2005-03-30 16:00:00,1.6755,1.677,1.6751,1.6755,2044500000.0
2005-03-30 16:15:00,1.6757,1.6773,1.6757,1.677,2044500000.0
2005-03-30 16:30:00,1.6772,1.6777,1.6766,1.677,1771900000.0
2005-03-30 16:45:00,1.6768,1.677,1.676,1.6762,2044500000.0
2005-03-30 17:00:00,1.6764,1.6767,1.6755,1.6755,2044500000.0
2005-03-30 17:15:00,1.6756,1.6764,1.6753,1.6759,1908200000.0
2005-03-30 17:30:00,1.6756,1.6764,1.6753,1.6762,2044500000.0
2005-03-30 17:45:00,1.6763,1.6763,1.6749,1.6751,1635600000.0
2005-03-30 18:00:00,1.6752,1.6755,1.6744,1.6748,2044500000.0
2005-03-30 18:15:00,1.6748,1.6781,1.6742,1.6771,2044500000.0
2005-03-30 18:30:00,1.6768,1.678,1.6766,1.6772,2044500000.0
2005-03-30 18:45:00,1.677,1.6777,1.6763,1.6769,2044500000.0
2005-03-30 19:00:00,1.6767,1.6776,1.6765,1.6769,2044500000.0
2005-03-30 19:15:00,1.6769,1.6774,1.6767,1.677,1635600000.0
2005-03-30 19:30:00,1.6771,1.6776,1.6768,1.6776,1771900000.0
2005-03-30 19:45:00,1.6775,1.6795,1.6775,1.6793,1908200000.0
2005-03-30 20:00:00,1.6789,1.6795,1.6789,1.6792,1908200000.0
2005-03-30 20:15:00,1.6795,1.68,1.6787,1.6789,1771900000.0
2005-03-30 20:30:00,1.6788,1.6796,1.6783,1.6783,1908200000.0
2005-03-30 20:45:00,1.6784,1.6784,1.6776,1.6776,1908200000.0
2005-03-30 21:00:00,1.6774,1.6777,1.6763,1.6763,1499300000.0
2005-03-30 21:15:00,1.6762,1.6773,1.676,1.6771,2044500000.0
2005-03-30 21:30:00,1.6769,1.6775,1.6766,1.6769,1908200000.0
2005-03-30 21:45:00,1.6769,1.6784,1.6768,1.6768,2044500000.0
2005-03-30 22:00:00,1.6768,1.6777,1.6761,1.6774,2044500000.0
2005-03-30 22:15:00,1.678,1.6787,1.6767,1.6777,2044500000.0
2005-03-30 22:30:00,1.6774,1.6774,1.6763,1.677,1908200000.0
2005-03-30 22:45:00,1.677,1.677,1.676,1.6765,1908200000.0
2005-03-30 23:00:00,1.6762,1.6765,1.676,1.6762,2044500000.0
2005-03-30 23:15:00,1.676,1.6763,1.676,1.676,1226700000.0
2005-03-30 23:30:00,1.6762,1.6765,1.676,1.6762,2044500000.0
2005-03-30 23:45:00,1.676,1.676,1.6752,1.6754,2044500000.0
2005-03-31 00:00:00,1.6756,1.6756,1.675,1.6753,1908200000.0
2005-03-31 00:15:00,1.6751,1.6753,1.6748,1.6751,1771900000.0
2005-03-31 00:30:00,1.675,1.6753,1.6745,1.6751,1908200000.0
2005-03-31 00:45:00,1.6749,1.6751,1.6747,1.6749,2044500000.0
2005-03-31 01:00:00,1.6747,1.6749,1.6745,1.6749,1771900000.0
2005-03-31 01:15:00,1.6749,1.6753,1.6748,1.6749,1771900000.0
2005-03-31 01:30:00,1.6753,1.6753,1.6741,1.6745,2044500000.0
2005-03-31 01:45:00,1.6742,1.6751,1.6738,1.6744,1908200000.0
2005-03-31 02:00:00,1.6741,1.6751,1.674,1.6749,1908200000.0
2005-03-31 02:15:00,1.6749,1.6751,1.6744,1.6745,1635600000.0
2005-03-31 02:30:00,1.6747,1.6749,1.6742,1.6746,1908200000.0
2005-03-31 02:45:00,1.6744,1.6754,1.6743,1.6751,2044500000.0
2005-03-31 03:00:00,1.6751,1.6751,1.674,1.674,2044500000.0
2005-03-31 03:15:00,1.6743,1.6749,1.6743,1.6743,1908200000.0
2005-03-31 03:30:00,1.6745,1.6748,1.6741,1.6748,2044500000.0
2005-03-31 03:45:00,1.6747,1.6747,1.6739,1.674,1908200000.0
2005-03-31 04:00:00,1.6737,1.6745,1.6733,1.6743,2044500000.0
2005-03-31 04:15:00,1.6741,1.6743,1.6737,1.6743,1908200000.0
2005-03-31 04:30:00,1.6741,1.6741,1.6737,1.6741,2044500000.0
2005-03-31 04:45:00,1.6741,1.6749,1.6739,1.674,2044500000.0
2005-03-31 05:00:00,1.6739,1.6755,1.6739,1.6749,1908200000.0
2005-03-31 05:15:00,1.675,1.6755,1.6749,1.6751,1635600000.0
2005-03-31 05:30:00,1.6753,1.6754,1.6746,1.6749,2044500000.0
2005-03-31 05:45:00,1.6749,1.6749,1.674,1.6743,1908200000.0
2005-03-31 06:00:00,1.6743,1.6745,1.6741,1.6741,1908200000.0
2005-03-31 06:15:00,1.6741,1.6745,1.674,1.6745,1499300000.0
2005-03-31 06:30:00,1.6743,1.6745,1.6743,1.6745,1771900000.0
2005-03-31 06:45:00,1.6745,1.6745,1.6734,1.6737,2044500000.0
2005-03-31 07:00:00,1.6738,1.674,1.6736,1.674,1771900000.0
2005-03-31 07:15:00,1.6739,1.674,1.6735,1.6739,1771900000.0
2005-03-31 07:30:00,1.6739,1.674,1.6736,1.6737,2044500000.0
2005-03-31 07:45:00,1.6739,1.6743,1.6738,1.6738,1908200000.0
2005-03-31 08:00:00,1.6734,1.675,1.6732,1.6747,2044500000.0
2005-03-31 08:15:00,1.6745,1.6749,1.6722,1.6737,2044500000.0
2005-03-31 08:30:00,1.6737,1.6737,1.6726,1.6728,2044500000.0
2005-03-31 08:45:00,1.6728,1.6731,1.6724,1.6724,1771900000.0
2005-03-31 09:00:00,1.6725,1.6729,1.672,1.6724,2044500000.0
2005-03-31 09:15:00,1.6724,1.6736,1.6724,1.673,2044500000.0
2005-03-31 09:30:00,1.6733,1.6746,1.6732,1.6745,2044500000.0
2005-03-31 09:45:00,1.6744,1.6746,1.6741,1.6744,2044500000.0
2005-03-31 10:00:00,1.6745,1.6748,1.674,1.6743,2044500000.0
2005-03-31 10:15:00,1.6745,1.6747,1.6733,1.6742,2044500000.0
2005-03-31 10:30:00,1.674,1.6744,1.6734,1.6737,2044500000.0
2005-03-31 10:45:00,1.6739,1.6739,1.6731,1.6731,2044500000.0
2005-03-31 11:00:00,1.6731,1.6739,1.6728,1.6736,1908200000.0
2005-03-31 11:15:00,1.6738,1.6744,1.6734,1.6741,1499300000.0
2005-03-31 11:30:00,1.6739,1.6742,1.6732,1.6742,1908200000.0
2005-03-31 11:45:00,1.6741,1.6745,1.6734,1.6745,1908200000.0
2005-03-31 12:00:00,1.6741,1.6743,1.6736,1.6741,1635600000.0
2005-03-31 12:15:00,1.6739,1.6747,1.6739,1.6745,1363000000.0
2005-03-31 12:30:00,1.6744,1.6752,1.6743,1.6747,1771900000.0
2005-03-31 12:45:00,1.6746,1.6747,1.6734,1.6745,2044500000.0
2005-03-31 13:00:00,1.6745,1.6748,1.674,1.674,1908200000.0
2005-03-31 13:15:00,1.6742,1.6756,1.6742,1.6756,2044500000.0
2005-03-31 13:30:00,1.6752,1.6755,1.6751,1.6755,1635600000.0
2005-03-31 13:45:00,1.6755,1.6759,1.6751,1.6754,1499300000.0
2005-03-31 14:00:00,1.6756,1.6759,1.6748,1.6755,1908200000.0
2005-03-31 14:15:00,1.6756,1.6756,1.6739,1.674,1771900000.0
2005-03-31 14:30:00,1.6739,1.6741,1.673,1.6741,2044500000.0
2005-03-31 14:45:00,1.674,1.6741,1.6734,1.6736,1771900000.0
2005-03-31 15:00:00,1.6733,1.6741,1.6721,1.6722,2044500000.0
2005-03-31 15:15:00,1.6723,1.673,1.6719,1.673,2044500000.0
2005-03-31 15:30:00,1.6726,1.6737,1.6712,1.6729,2044500000.0
2005-03-31 15:45:00,1.6729,1.6734,1.6726,1.673,2044500000.0
2005-03-31 16:00:00,1.673,1.6734,1.6713,1.6722,2044500000.0
2005-03-31 16:15:00,1.6724,1.6737,1.6723,1.6734,2044500000.0
2005-03-31 16:30:00,1.6737,1.6752,1.6736,1.675,2044500000.0
2005-03-31 16:45:00,1.675,1.6807,1.675,1.6804,2044500000.0
2005-03-31 17:00:00,1.6806,1.6806,1.6767,1.6776,2044500000.0
2005-03-31 17:15:00,1.6775,1.6784,1.6765,1.6766,2044500000.0
2005-03-31 17:30:00,1.6763,1.6769,1.675,1.6762,2044500000.0
2005-03-31 17:45:00,1.676,1.6766,1.6745,1.6757,2044500000.0
2005-03-31 18:00:00,1.6758,1.6774,1.6757,1.6774,2044500000.0
2005-03-31 18:15:00,1.6772,1.6781,1.6769,1.6773,2044500000.0
2005-03-31 18:30:00,1.6771,1.6782,1.6766,1.6768,2044500000.0
2005-03-31 18:45:00,1.677,1.678,1.6769,1.6775,2044500000.0
2005-03-31 19:00:00,1.6776,1.6777,1.6767,1.6774,2044500000.0
2005-03-31 19:15:00,1.6776,1.6787,1.6774,1.6783,2044500000.0
2005-03-31 19:30:00,1.6786,1.6786,1.6776,1.6778,1908200000.0
2005-03-31 19:45:00,1.6779,1.6779,1.6764,1.6768,2044500000.0
2005-03-31 20:00:00,1.6767,1.6768,1.6765,1.6767,2044500000.0
2005-03-31 20:15:00,1.6766,1.6769,1.6763,1.6767,1908200000.0
2005-03-31 20:30:00,1.6764,1.6764,1.675,1.6756,2044500000.0
2005-03-31 20:45:00,1.6758,1.6761,1.6755,1.6759,2044500000.0
2005-03-31 21:00:00,1.6758,1.6758,1.6755,1.6755,1771900000.0
2005-03-31 21:15:00,1.6754,1.6762,1.6754,1.6762,1771900000.0
2005-03-31 21:30:00,1.6762,1.6773,1.6762,1.6768,2044500000.0
2005-03-31 21:45:00,1.6769,1.6769,1.6761,1.6761,1908200000.0
2005-03-31 22:00:00,1.6763,1.6763,1.6749,1.6756,2044500000.0
2005-03-31 22:15:00,1.6756,1.676,1.675,1.6757,2044500000.0
2005-03-31 22:30:00,1.6758,1.6775,1.6756,1.6775,2044500000.0
2005-03-31 22:45:00,1.6777,1.678,1.6771,1.6778,2044500000.0
2005-03-31 23:00:00,1.6775,1.678,1.6775,1.6776,1908200000.0
2005-03-31 23:15:00,1.6777,1.6778,1.6772,1.6775,1908200000.0
2005-03-31 23:30:00,1.6773,1.6773,1.6756,1.676,1908200000.0
2005-03-31 23:45:00,1.6761,1.6771,1.6759,1.6768,1771900000.0
2005-04-01 00:00:00,1.6766,1.6771,1.6762,1.677,1908200000.0
2005-04-01 00:15:00,1.6769,1.6772,1.6766,1.6769,1908200000.0
2005-04-01 00:30:00,1.6772,1.6775,1.6766,1.6771,1908200000.0
2005-04-01 00:45:00,1.6771,1.6772,1.6766,1.6771,1226700000.0
2005-04-01 01:00:00,1.6772,1.6772,1.6763,1.6764,2044500000.0
2005-04-01 01:15:00,1.6764,1.6771,1.6759,1.677,2044500000.0
2005-04-01 01:30:00,1.6767,1.6778,1.6767,1.6772,2044500000.0
2005-04-01 01:45:00,1.6769,1.6776,1.6764,1.6766,2044500000.0
2005-04-01 02:00:00,1.6765,1.6765,1.6755,1.676,2044500000.0
2005-04-01 02:15:00,1.6762,1.6768,1.676,1.6766,1908200000.0
2005-04-01 02:30:00,1.6766,1.6775,1.6766,1.6775,1771900000.0
2005-04-01 02:45:00,1.6775,1.6775,1.6766,1.6769,2044500000.0
2005-04-01 03:00:00,1.6768,1.6768,1.676,1.676,1908200000.0
2005-04-01 03:15:00,1.6762,1.6763,1.6757,1.6758,1908200000.0
2005-04-01 03:30:00,1.6756,1.677,1.6755,1.6766,2044500000.0
2005-04-01 03:45:00,1.6768,1.6768,1.6756,1.6761,2044500000.0
2005-04-01 04:00:00,1.6763,1.6766,1.6762,1.6762,1226700000.0
2005-04-01 04:15:00,1.6764,1.6764,1.6759,1.6759,1499300000.0
2005-04-01 04:30:00,1.6757,1.676,1.6755,1.6755,1771900000.0
2005-04-01 04:45:00,1.6754,1.6757,1.6749,1.6757,1771900000.0
2005-04-01 05:00:00,1.6758,1.676,1.6757,1.676,2044500000.0
2005-04-01 05:15:00,1.6759,1.676,1.6751,1.6753,1635600000.0
2005-04-01 05:30:00,1.6751,1.6751,1.6745,1.6749,1635600000.0
2005-04-01 05:45:00,1.6747,1.6751,1.6745,1.6745,1226700000.0
2005-04-01 06:00:00,1.6745,1.6752,1.6745,1.6751,1771900000.0
2005-04-01 06:15:00,1.6752,1.6753,1.6749,1.6749,1363000000.0
2005-04-01 06:30:00,1.675,1.676,1.675,1.6759,1908200000.0
2005-04-01 06:45:00,1.6761,1.6764,1.6759,1.6759,1635600000.0
2005-04-01 07:00:00,1.6759,1.6762,1.6755,1.6762,2044500000.0
2005-04-01 07:15:00,1.6764,1.6764,1.6757,1.6757,1908200000.0
2005-04-01 07:30:00,1.676,1.6764,1.6758,1.6764,1771900000.0
2005-04-01 07:45:00,1.6762,1.6765,1.6762,1.6764,2044500000.0
2005-04-01 08:00:00,1.6762,1.6764,1.6753,1.6753,1771900000.0
2005-04-01 08:15:00,1.6754,1.6757,1.6749,1.6752,2044500000.0
2005-04-01 08:30:00,1.6751,1.6758,1.6751,1.6758,2044500000.0
2005-04-01 08:45:00,1.6759,1.6768,1.6757,1.6766,2044500000.0
2005-04-01 09:00:00,1.6766,1.677,1.6764,1.6765,2044500000.0
2005-04-01 09:15:00,1.6767,1.6775,1.6766,1.677,1771900000.0
2005-04-01 09:30:00,1.6766,1.6766,1.676,1.6764,1908200000.0
2005-04-01 09:45:00,1.6763,1.677,1.6762,1.6767,1908200000.0
2005-04-01 10:00:00,1.6766,1.6773,1.676,1.6773,2044500000.0
2005-04-01 10:15:00,1.6774,1.678,1.6768,1.6771,1908200000.0
2005-04-01 10:30:00,1.6774,1.6787,1.6774,1.6781,2044500000.0
2005-04-01 10:45:00,1.6782,1.6783,1.677,1.6783,2044500000.0
2005-04-01 11:00:00,1.6785,1.6789,1.6776,1.678,2044500000.0
2005-04-01 11:15:00,1.678,1.6783,1.6778,1.6781,1635600000.0
2005-04-01 11:30:00,1.6783,1.6798,1.6783,1.6795,1908200000.0
2005-04-01 11:45:00,1.6793,1.6798,1.6792,1.6792,2044500000.0
2005-04-01 12:00:00,1.6791,1.6802,1.6791,1.6801,1908200000.0
2005-04-01 12:15:00,1.6801,1.6801,1.6787,1.6789,1908200000.0
2005-04-01 12:30:00,1.6787,1.6789,1.6783,1.6783,1499300000.0
2005-04-01 12:45:00,1.6783,1.6791,1.6783,1.6787,2044500000.0
2005-04-01 13:00:00,1.6793,1.68,1.6789,1.6793,1771900000.0
2005-04-01 13:15:00,1.6794,1.6798,1.6786,1.6789,1499300000.0
2005-04-01 13:30:00,1.6787,1.6798,1.6787,1.6792,1908200000.0
2005-04-01 13:45:00,1.6792,1.68,1.6792,1.6799,1635600000.0
2005-04-01 14:00:00,1.6797,1.6798,1.6787,1.6787,1908200000.0
2005-04-01 14:15:00,1.6786,1.6797,1.6775,1.6791,2044500000.0
2005-04-01 14:30:00,1.6792,1.6792,1.6774,1.6777,2044500000.0
2005-04-01 14:45:00,1.6775,1.6775,1.6763,1.677,2044500000.0
2005-04-01 15:00:00,1.6771,1.6773,1.6754,1.6758,2044500000.0
2005-04-01 15:15:00,1.6759,1.679,1.6755,1.6778,2044500000.0
2005-04-01 15:30:00,1.6777,1.6834,1.676,1.6804,2044500000.0
2005-04-01 15:45:00,1.6805,1.6811,1.6782,1.6786,2044500000.0
2005-04-01 16:00:00,1.6785,1.6806,1.6771,1.6775,2044500000.0
2005-04-01 16:15:00,1.6777,1.6798,1.6767,1.6773,2044500000.0
2005-04-01 16:30:00,1.6772,1.6778,1.6753,1.6764,2044500000.0
2005-04-01 16:45:00,1.6762,1.6772,1.6755,1.6762,2044500000.0
2005-04-01 17:00:00,1.6758,1.6758,1.671,1.672,2044500000.0
2005-04-01 17:15:00,1.6722,1.6733,1.671,1.6728,2044500000.0
2005-04-01 17:30:00,1.673,1.6749,1.6718,1.6733,2044500000.0
2005-04-01 17:45:00,1.6731,1.6749,1.6727,1.6745,2044500000.0
2005-04-01 18:00:00,1.6744,1.6758,1.6739,1.6739,2044500000.0
2005-04-01 18:15:00,1.6743,1.6749,1.6739,1.6747,2044500000.0
2005-04-01 18:30:00,1.6745,1.6748,1.6725,1.6725,2044500000.0
2005-04-01 18:45:00,1.6722,1.6758,1.6716,1.6748,2044500000.0
2005-04-01 19:00:00,1.6752,1.6761,1.6739,1.6752,2044500000.0
2005-04-01 19:15:00,1.6754,1.6758,1.6748,1.675,2044500000.0
2005-04-01 19:30:00,1.675,1.6755,1.6742,1.6754,1771900000.0
2005-04-01 19:45:00,1.6751,1.6758,1.6749,1.6749,2044500000.0
2005-04-01 20:00:00,1.6739,1.6742,1.6736,1.6737,2044500000.0
2005-04-01 20:15:00,1.6737,1.6741,1.6731,1.6736,2044500000.0
2005-04-01 20:30:00,1.6737,1.6741,1.672,1.6721,2044500000.0
2005-04-01 20:45:00,1.6722,1.6729,1.6718,1.6729,2044500000.0
2005-04-01 21:00:00,1.6729,1.6729,1.6716,1.6718,2044500000.0
2005-04-01 21:15:00,1.6719,1.6728,1.6715,1.6728,1771900000.0
2005-04-01 21:30:00,1.6729,1.6729,1.6712,1.6721,1908200000.0
2005-04-01 21:45:00,1.6723,1.6743,1.6723,1.6743,2044500000.0
2005-04-01 22:00:00,1.6746,1.6747,1.6729,1.6735,1908200000.0
2005-04-01 22:15:00,1.6736,1.6741,1.6733,1.6735,1499300000.0
2005-04-01 22:30:00,1.6733,1.6745,1.6731,1.674,2044500000.0
2005-04-01 22:45:00,1.6739,1.6741,1.673,1.6732,1908200000.0
2005-04-04 00:00:00,1.6754,1.6755,1.6752,1.6752,1908200000.0
2005-04-04 00:15:00,1.6752,1.6753,1.6749,1.6752,1363000000.0
2005-04-04 00:30:00,1.6747,1.6754,1.6745,1.6751,1226700000.0
2005-04-04 00:45:00,1.6752,1.6756,1.6747,1.6753,954100000.0
2005-04-04 01:00:00,1.6752,1.6757,1.6738,1.6739,1771900000.0
2005-04-04 01:15:00,1.6739,1.6745,1.6737,1.6739,1771900000.0
2005-04-04 01:30:00,1.6741,1.6748,1.6734,1.6745,2044500000.0
2005-04-04 01:45:00,1.6744,1.6746,1.6738,1.6746,1635600000.0
2005-04-04 02:00:00,1.6746,1.6755,1.6746,1.6754,1771900000.0
2005-04-04 02:15:00,1.6755,1.6755,1.6749,1.6753,2044500000.0
2005-04-04 02:30:00,1.6753,1.6756,1.6748,1.6753,2044500000.0
2005-04-04 02:45:00,1.6751,1.6755,1.6751,1.6752,1908200000.0
2005-04-04 03:00:00,1.6751,1.6755,1.6748,1.6751,2044500000.0
2005-04-04 03:15:00,1.6752,1.6753,1.6747,1.6749,2044500000.0
2005-04-04 03:30:00,1.6761,1.6761,1.6745,1.6752,1908200000.0
2005-04-04 03:45:00,1.6754,1.6755,1.6746,1.6751,2044500000.0
2005-04-04 04:00:00,1.6751,1.6751,1.6744,1.6746,2044500000.0
2005-04-04 04:15:00,1.6746,1.6746,1.6742,1.6744,1908200000.0
2005-04-04 04:30:00,1.6744,1.6744,1.6732,1.6735,1908200000.0
2005-04-04 04:45:00,1.6735,1.6739,1.673,1.6732,1908200000.0
2005-04-04 05:00:00,1.6733,1.6734,1.6727,1.6727,2044500000.0
2005-04-04 05:15:00,1.6729,1.6734,1.6729,1.6732,1226700000.0
2005-04-04 05:30:00,1.6731,1.6735,1.6725,1.6726,1635600000.0
2005-04-04 05:45:00,1.6728,1.6732,1.6727,1.6729,1908200000.0
2005-04-04 06:00:00,1.6728,1.673,1.6727,1.6729,1771900000.0
2005-04-04 06:15:00,1.6729,1.6732,1.6729,1.6732,817800000.0
2005-04-04 06:30:00,1.673,1.6735,1.6726,1.6734,2044500000.0
2005-04-04 06:45:00,1.6736,1.6736,1.6728,1.673,2044500000.0
2005-04-04 07:00:00,1.673,1.6733,1.6725,1.6725,2044500000.0
2005-04-04 07:15:00,1.6724,1.6728,1.6724,1.6725,1908200000.0
2005-04-04 07:30:00,1.6726,1.6728,1.6724,1.6726,1635600000.0
2005-04-04 07:45:00,1.6727,1.6729,1.6726,1.6729,2044500000.0
2005-04-04 08:00:00,1.673,1.6732,1.6726,1.673,2044500000.0
2005-04-04 08:15:00,1.6727,1.6729,1.672,1.6721,2044500000.0
2005-04-04 08:30:00,1.6721,1.6728,1.6716,1.6725,2044500000.0
2005-04-04 08:45:00,1.6725,1.6736,1.6718,1.6718,2044500000.0
2005-04-04 09:00:00,1.672,1.6736,1.6718,1.6736,2044500000.0
2005-04-04 09:15:00,1.6732,1.6742,1.6732,1.6736,2044500000.0
2005-04-04 09:30:00,1.6738,1.6747,1.6736,1.6744,2044500000.0
2005-04-04 09:45:00,1.6742,1.6742,1.6727,1.6735,2044500000.0
2005-04-04 10:00:00,1.6739,1.6754,1.6736,1.6754,2044500000.0
2005-04-04 10:15:00,1.6754,1.6754,1.6746,1.6748,2044500000.0
2005-04-04 10:30:00,1.6752,1.6757,1.6749,1.6753,2044500000.0
2005-04-04 10:45:00,1.6751,1.6753,1.6736,1.6753,2044500000.0
2005-04-04 11:00:00,1.6753,1.6753,1.6741,1.6747,1908200000.0
2005-04-04 11:15:00,1.6749,1.6755,1.6746,1.6754,2044500000.0
2005-04-04 11:30:00,1.6751,1.676,1.6749,1.6758,2044500000.0
2005-04-04 11:45:00,1.6759,1.6773,1.6756,1.677,2044500000.0
2005-04-04 12:00:00,1.6768,1.677,1.6758,1.677,2044500000.0
2005-04-04 12:15:00,1.6772,1.6772,1.6764,1.6768,1908200000.0
2005-04-04 12:30:00,1.6767,1.6767,1.6754,1.6759,1771900000.0
2005-04-04 12:45:00,1.6759,1.6765,1.6759,1.6763,1908200000.0
2005-04-04 13:00:00,1.6764,1.6772,1.6764,1.6768,1771900000.0
2005-04-04 13:15:00,1.6769,1.6771,1.6766,1.677,2044500000.0
2005-04-04 13:30:00,1.6768,1.6771,1.676,1.676,1771900000.0
2005-04-04 13:45:00,1.676,1.6774,1.676,1.6769,2044500000.0
2005-04-04 14:00:00,1.677,1.6775,1.6768,1.6768,2044500000.0
2005-04-04 14:15:00,1.6769,1.6774,1.6767,1.6771,2044500000.0
2005-04-04 14:30:00,1.677,1.6777,1.6763,1.6771,2044500000.0
2005-04-04 14:45:00,1.6771,1.6792,1.677,1.6786,2044500000.0
2005-04-04 15:00:00,1.6783,1.6783,1.6763,1.6771,2044500000.0
2005-04-04 15:15:00,1.6773,1.6776,1.6766,1.6767,2044500000.0
2005-04-04 15:30:00,1.6764,1.6765,1.675,1.6756,2044500000.0
2005-04-04 15:45:00,1.6754,1.6761,1.6746,1.6746,1908200000.0
2005-04-04 16:00:00,1.6742,1.6759,1.6732,1.6754,1908200000.0
2005-04-04 16:15:00,1.6755,1.676,1.6746,1.6749,2044500000.0
2005-04-04 16:30:00,1.675,1.675,1.6736,1.6745,2044500000.0
2005-04-04 16:45:00,1.6744,1.6744,1.6723,1.6729,2044500000.0
2005-04-04 17:00:00,1.6727,1.6733,1.6712,1.6718,2044500000.0
2005-04-04 17:15:00,1.6719,1.6733,1.6719,1.673,2044500000.0
2005-04-04 17:30:00,1.673,1.6739,1.6725,1.6734,2044500000.0
2005-04-04 17:45:00,1.6735,1.6741,1.6735,1.6735,2044500000.0
2005-04-04 18:00:00,1.6735,1.6735,1.6723,1.6726,1908200000.0
2005-04-04 18:15:00,1.6724,1.6725,1.6718,1.6719,1908200000.0
2005-04-04 18:30:00,1.6719,1.6729,1.6717,1.6729,2044500000.0
2005-04-04 18:45:00,1.6727,1.6733,1.6722,1.6725,2044500000.0
2005-04-04 19:00:00,1.6727,1.6728,1.6722,1.6726,2044500000.0
2005-04-04 19:15:00,1.6726,1.6731,1.6726,1.673,1771900000.0
2005-04-04 19:30:00,1.6733,1.6734,1.6728,1.673,1771900000.0
2005-04-04 19:45:00,1.673,1.674,1.673,1.6733,1363000000.0
2005-04-04 20:00:00,1.6736,1.6743,1.6734,1.674,1908200000.0
2005-04-04 20:15:00,1.6741,1.6743,1.6732,1.6732,2044500000.0
2005-04-04 20:30:00,1.6731,1.6731,1.6723,1.6724,2044500000.0
2005-04-04 20:45:00,1.6724,1.6735,1.6724,1.6725,2044500000.0
2005-04-04 21:00:00,1.6726,1.6731,1.6722,1.6731,2044500000.0
2005-04-04 21:15:00,1.6732,1.6733,1.6728,1.6731,1771900000.0
2005-04-04 21:30:00,1.673,1.673,1.6718,1.6722,1771900000.0
2005-04-04 21:45:00,1.6723,1.6727,1.6723,1.6726,1499300000.0
2005-04-04 22:00:00,1.6725,1.6728,1.6724,1.6725,1499300000.0
2005-04-04 22:15:00,1.6723,1.6731,1.6723,1.6728,1635600000.0
2005-04-04 22:30:00,1.6732,1.6733,1.6727,1.6733,1771900000.0
2005-04-04 22:45:00,1.6735,1.6735,1.6717,1.6728,2044500000.0
2005-04-04 23:00:00,1.673,1.6735,1.6727,1.6733,2044500000.0
2005-04-04 23:15:00,1.6734,1.6734,1.6732,1.6732,1363000000.0
2005-04-04 23:30:00,1.6732,1.6742,1.6728,1.674,1908200000.0
2005-04-04 23:45:00,1.674,1.6756,1.674,1.6756,1908200000.0
2005-04-05 00:00:00,1.6756,1.6763,1.675,1.6761,1908200000.0
2005-04-05 00:15:00,1.6762,1.6762,1.6757,1.6758,1771900000.0
2005-04-05 00:30:00,1.6756,1.6761,1.6756,1.676,1499300000.0
2005-04-05 00:45:00,1.6759,1.6759,1.6754,1.6755,2044500000.0
2005-04-05 01:00:00,1.6755,1.6757,1.6751,1.6757,1771900000.0
2005-04-05 01:15:00,1.6757,1.6758,1.6747,1.675,1771900000.0
2005-04-05 01:30:00,1.6752,1.6752,1.6742,1.6744,1635600000.0
2005-04-05 01:45:00,1.6744,1.6748,1.6741,1.6747,2044500000.0
2005-04-05 02:00:00,1.6749,1.676,1.6748,1.6752,2044500000.0
2005-04-05 02:15:00,1.6749,1.6768,1.6749,1.6763,2044500000.0
2005-04-05 02:30:00,1.6761,1.6762,1.6754,1.676,1908200000.0
2005-04-05 02:45:00,1.6762,1.6762,1.6753,1.6753,2044500000.0
2005-04-05 03:00:00,1.6752,1.6759,1.6749,1.6752,2044500000.0
2005-04-05 03:15:00,1.6753,1.6753,1.6747,1.6752,1771900000.0
2005-04-05 03:30:00,1.6749,1.6753,1.6749,1.6753,545200000.0
2005-04-05 03:45:00,1.675,1.6757,1.675,1.6754,1908200000.0
2005-04-05 04:00:00,1.6753,1.676,1.6753,1.676,2044500000.0
2005-04-05 04:15:00,1.6761,1.6768,1.6755,1.6764,2044500000.0
2005-04-05 04:30:00,1.6765,1.6765,1.6758,1.6761,2044500000.0
2005-04-05 04:45:00,1.6764,1.6768,1.6759,1.6762,1908200000.0
2005-04-05 05:00:00,1.6761,1.6765,1.6759,1.6765,2044500000.0
2005-04-05 05:15:00,1.6763,1.6767,1.6754,1.6756,2044500000.0
2005-04-05 05:30:00,1.6758,1.6759,1.6747,1.6751,1908200000.0
2005-04-05 05:45:00,1.6749,1.6749,1.6736,1.6737,2044500000.0
2005-04-05 06:00:00,1.674,1.6749,1.6738,1.6749,2044500000.0
2005-04-05 06:15:00,1.6749,1.6758,1.6749,1.6756,2044500000.0
2005-04-05 06:30:00,1.6759,1.6759,1.675,1.6755,2044500000.0
2005-04-05 06:45:00,1.6754,1.6754,1.6747,1.675,2044500000.0
2005-04-05 07:00:00,1.6749,1.6752,1.6745,1.6745,2044500000.0
2005-04-05 07:15:00,1.6745,1.6751,1.6745,1.6748,1908200000.0
2005-04-05 07:30:00,1.6747,1.6752,1.6743,1.6752,2044500000.0
2005-04-05 07:45:00,1.6753,1.6756,1.6749,1.6751,2044500000.0
2005-04-05 08:00:00,1.6746,1.6751,1.6742,1.675,2044500000.0
2005-04-05 08:15:00,1.6749,1.6751,1.6746,1.6749,2044500000.0
2005-04-05 08:30:00,1.6752,1.6752,1.6736,1.6736,2044500000.0
2005-04-05 08:45:00,1.6737,1.6752,1.6737,1.6749,2044500000.0
2005-04-05 09:00:00,1.6746,1.6747,1.6735,1.6741,2044500000.0
2005-04-05 09:15:00,1.6741,1.6741,1.6721,1.6729,2044500000.0
2005-04-05 09:30:00,1.6729,1.6729,1.6713,1.6713,2044500000.0
2005-04-05 09:45:00,1.6711,1.6731,1.6707,1.6726,2044500000.0
2005-04-05 10:00:00,1.6723,1.6735,1.6723,1.6733,2044500000.0
2005-04-05 10:15:00,1.6733,1.6751,1.6726,1.6751,1908200000.0
2005-04-05 10:30:00,1.6757,1.6785,1.6754,1.6785,2044500000.0
2005-04-05 10:45:00,1.6785,1.6789,1.6779,1.6784,2044500000.0
2005-04-05 11:00:00,1.6787,1.6793,1.678,1.6786,1908200000.0
2005-04-05 11:15:00,1.6787,1.6789,1.6773,1.678,2044500000.0
2005-04-05 11:30:00,1.6781,1.6781,1.6769,1.6777,2044500000.0
2005-04-05 11:45:00,1.6778,1.6784,1.6768,1.6771,2044500000.0
2005-04-05 12:00:00,1.6772,1.6775,1.6759,1.6759,1908200000.0
2005-04-05 12:15:00,1.6761,1.6767,1.6755,1.6763,2044500000.0
2005-04-05 12:30:00,1.6764,1.6764,1.6752,1.6752,1908200000.0
2005-04-05 12:45:00,1.6752,1.6777,1.6752,1.6771,2044500000.0
2005-04-05 13:00:00,1.6771,1.6774,1.6767,1.6773,1908200000.0
2005-04-05 13:15:00,1.6772,1.6774,1.6765,1.677,2044500000.0
2005-04-05 13:30:00,1.6765,1.6773,1.6759,1.6767,2044500000.0
2005-04-05 13:45:00,1.6765,1.6765,1.6752,1.6764,2044500000.0
2005-04-05 14:00:00,1.6764,1.6765,1.6747,1.6747,2044500000.0
2005-04-05 14:15:00,1.6749,1.6751,1.6739,1.675,2044500000.0
2005-04-05 14:30:00,1.6751,1.6754,1.6739,1.6746,2044500000.0
2005-04-05 14:45:00,1.6743,1.6753,1.6742,1.6746,2044500000.0
2005-04-05 15:00:00,1.6747,1.6754,1.6741,1.6752,2044500000.0
2005-04-05 15:15:00,1.6753,1.6753,1.6738,1.6746,2044500000.0
2005-04-05 15:30:00,1.6749,1.6754,1.6741,1.6743,2044500000.0
2005-04-05 15:45:00,1.6748,1.6748,1.6738,1.6743,2044500000.0
2005-04-05 16:00:00,1.6744,1.6753,1.674,1.6749,2044500000.0
2005-04-05 16:15:00,1.6748,1.6753,1.6744,1.6745,2044500000.0
2005-04-05 16:30:00,1.6741,1.6741,1.6729,1.6733,1771900000.0
2005-04-05 16:45:00,1.6735,1.6746,1.6728,1.6746,2044500000.0
2005-04-05 17:00:00,1.6748,1.6748,1.6732,1.6735,1908200000.0
2005-04-05 17:15:00,1.6735,1.6738,1.673,1.673,2044500000.0
2005-04-05 17:30:00,1.673,1.6735,1.6727,1.6728,2044500000.0
2005-04-05 17:45:00,1.6728,1.6729,1.6724,1.6727,2044500000.0
2005-04-05 18:00:00,1.6732,1.6737,1.6728,1.6728,1771900000.0
2005-04-05 18:15:00,1.6728,1.6732,1.6723,1.6727,2044500000.0
2005-04-05 18:30:00,1.6729,1.6732,1.6727,1.6729,1771900000.0
2005-04-05 18:45:00,1.6729,1.6738,1.6726,1.6734,2044500000.0
2005-04-05 19:00:00,1.6733,1.6733,1.6728,1.6732,1908200000.0
2005-04-05 19:15:00,1.6731,1.6732,1.6722,1.6725,2044500000.0
2005-04-05 19:30:00,1.6725,1.6726,1.6719,1.672,2044500000.0
2005-04-05 19:45:00,1.672,1.672,1.6717,1.672,1908200000.0
2005-04-05 20:00:00,1.6722,1.6722,1.6714,1.6717,2044500000.0
2005-04-05 20:15:00,1.6719,1.6725,1.6717,1.672,2044500000.0
2005-04-05 20:30:00,1.6719,1.6721,1.6709,1.6717,2044500000.0
2005-04-05 20:45:00,1.672,1.6727,1.6708,1.6722,2044500000.0
2005-04-05 21:00:00,1.6721,1.6724,1.6716,1.6718,1908200000.0
2005-04-05 21:15:00,1.6717,1.6723,1.6717,1.6718,1771900000.0
2005-04-05 21:30:00,1.6716,1.6732,1.6716,1.6732,2044500000.0
2005-04-05 21:45:00,1.6729,1.6732,1.6727,1.6728,1771900000.0
2005-04-05 22:00:00,1.673,1.6731,1.6725,1.6726,1908200000.0
2005-04-05 22:15:00,1.6728,1.6732,1.6727,1.6732,1771900000.0
2005-04-05 22:30:00,1.6731,1.6734,1.672,1.6723,1771900000.0
2005-04-05 22:45:00,1.6721,1.673,1.6718,1.6726,1908200000.0
2005-04-05 23:00:00,1.6727,1.6734,1.6722,1.6732,2044500000.0
2005-04-05 23:15:00,1.6729,1.6732,1.6725,1.673,1908200000.0
2005-04-05 23:30:00,1.6732,1.6736,1.6724,1.6728,1771900000.0
2005-04-05 23:45:00,1.6731,1.6737,1.6722,1.6733,1908200000.0
2005-04-06 00:00:00,1.6736,1.6738,1.6726,1.6728,1908200000.0
2005-04-06 00:15:00,1.6729,1.6737,1.6729,1.6736,1908200000.0
2005-04-06 00:30:00,1.6736,1.676,1.6735,1.6747,2044500000.0
2005-04-06 00:45:00,1.6749,1.6758,1.6746,1.6749,1908200000.0
2005-04-06 01:00:00,1.6754,1.6754,1.6745,1.6752,1771900000.0
2005-04-06 01:15:00,1.6751,1.6765,1.6739,1.6759,1908200000.0
2005-04-06 01:30:00,1.6753,1.682,1.6753,1.6803,2044500000.0
2005-04-06 01:45:00,1.6806,1.6807,1.6784,1.68,2044500000.0
2005-04-06 02:00:00,1.6799,1.6802,1.6789,1.6795,2044500000.0
2005-04-06 02:15:00,1.6794,1.6802,1.6789,1.6789,1908200000.0
2005-04-06 02:30:00,1.679,1.6795,1.6778,1.6779,1908200000.0
2005-04-06 02:45:00,1.678,1.679,1.6778,1.6788,1908200000.0
2005-04-06 03:00:00,1.6788,1.6788,1.6775,1.6781,1908200000.0
2005-04-06 03:15:00,1.6783,1.6785,1.6778,1.6781,1363000000.0
2005-04-06 03:30:00,1.6781,1.6784,1.6772,1.6784,2044500000.0
2005-04-06 03:45:00,1.6784,1.6785,1.6779,1.6781,1771900000.0
2005-04-06 04:00:00,1.6779,1.6784,1.6779,1.6783,1771900000.0
2005-04-06 04:15:00,1.6783,1.6789,1.6782,1.6788,1908200000.0
2005-04-06 04:30:00,1.6791,1.6794,1.6787,1.6794,2044500000.0
2005-04-06 04:45:00,1.6794,1.6802,1.6793,1.68,2044500000.0
2005-04-06 05:00:00,1.6799,1.6799,1.6791,1.6791,2044500000.0
2005-04-06 05:15:00,1.6793,1.6796,1.679,1.6794,1908200000.0
2005-04-06 05:30:00,1.6793,1.6796,1.679,1.6795,1635600000.0
2005-04-06 05:45:00,1.6796,1.6798,1.679,1.6798,1908200000.0
2005-04-06 06:00:00,1.6801,1.6801,1.6791,1.6793,2044500000.0
2005-04-06 06:15:00,1.6794,1.6802,1.6794,1.6799,1908200000.0
2005-04-06 06:30:00,1.6799,1.6801,1.6796,1.6797,1635600000.0
2005-04-06 06:45:00,1.6797,1.6798,1.6795,1.6797,1908200000.0
2005-04-06 07:00:00,1.6798,1.6801,1.6796,1.6801,2044500000.0
2005-04-06 07:15:00,1.6802,1.6819,1.68,1.6819,1908200000.0
2005-04-06 07:30:00,1.6812,1.6815,1.681,1.6813,1908200000.0
2005-04-06 07:45:00,1.6811,1.682,1.6807,1.6819,2044500000.0
2005-04-06 08:00:00,1.6819,1.6832,1.6819,1.6828,2044500000.0
2005-04-06 08:15:00,1.6826,1.6827,1.6813,1.682,2044500000.0
2005-04-06 08:30:00,1.6819,1.6819,1.6803,1.6805,1908200000.0
2005-04-06 08:45:00,1.6805,1.6807,1.6796,1.6802,2044500000.0
2005-04-06 09:00:00,1.6805,1.681,1.6802,1.6802,2044500000.0
2005-04-06 09:15:00,1.6799,1.6804,1.6796,1.6801,1771900000.0
2005-04-06 09:30:00,1.6802,1.6802,1.6795,1.6802,2044500000.0
2005-04-06 09:45:00,1.6799,1.6803,1.6798,1.68,1635600000.0
2005-04-06 10:00:00,1.6802,1.681,1.6798,1.6801,1908200000.0
2005-04-06 10:15:00,1.6802,1.6811,1.68,1.6809,2044500000.0
2005-04-06 10:30:00,1.6808,1.6814,1.6808,1.6812,2044500000.0
2005-04-06 10:45:00,1.6811,1.6818,1.6808,1.6808,1908200000.0
2005-04-06 11:00:00,1.6808,1.6812,1.6805,1.6812,1908200000.0
2005-04-06 11:15:00,1.6813,1.6815,1.6804,1.6814,2044500000.0
2005-04-06 11:30:00,1.6813,1.6813,1.6795,1.6795,2044500000.0
2005-04-06 11:45:00,1.6795,1.6801,1.6792,1.6796,2044500000.0
2005-04-06 12:00:00,1.68,1.6805,1.6799,1.6803,2044500000.0
2005-04-06 12:15:00,1.6805,1.6832,1.6803,1.6826,2044500000.0
2005-04-06 12:30:00,1.6823,1.6832,1.6823,1.6825,1908200000.0
2005-04-06 12:45:00,1.6826,1.6826,1.6811,1.6812,1908200000.0
2005-04-06 13:00:00,1.6816,1.6818,1.6802,1.6808,2044500000.0
2005-04-06 13:15:00,1.6809,1.6809,1.6798,1.6801,1908200000.0
2005-04-06 13:30:00,1.68,1.6816,1.6795,1.6816,2044500000.0
2005-04-06 13:45:00,1.6816,1.682,1.6804,1.6804,2044500000.0
2005-04-06 14:00:00,1.6804,1.6805,1.679,1.6798,1908200000.0
2005-04-06 14:15:00,1.6798,1.6803,1.6785,1.6792,2044500000.0
2005-04-06 14:30:00,1.6796,1.6799,1.6786,1.6787,2044500000.0
2005-04-06 14:45:00,1.6788,1.6807,1.6788,1.6807,2044500000.0
2005-04-06 15:00:00,1.6807,1.6812,1.6798,1.68,2044500000.0
2005-04-06 15:15:00,1.68,1.6815,1.6798,1.6815,2044500000.0
2005-04-06 15:30:00,1.6816,1.6817,1.6809,1.6813,2044500000.0
2005-04-06 15:45:00,1.6813,1.682,1.6808,1.6809,2044500000.0
2005-04-06 16:00:00,1.6808,1.681,1.6793,1.6807,1908200000.0
2005-04-06 16:15:00,1.6813,1.6813,1.68,1.6802,2044500000.0
2005-04-06 16:30:00,1.6802,1.6803,1.6788,1.6792,2044500000.0
2005-04-06 16:45:00,1.6795,1.681,1.6792,1.6804,2044500000.0
2005-04-06 17:00:00,1.6802,1.6816,1.6797,1.6809,2044500000.0
2005-04-06 17:15:00,1.6811,1.6815,1.68,1.6802,1908200000.0
2005-04-06 17:30:00,1.6807,1.6809,1.6799,1.6804,1908200000.0
2005-04-06 17:45:00,1.6804,1.6806,1.6797,1.6803,2044500000.0
2005-04-06 18:00:00,1.6804,1.6808,1.6788,1.6793,2044500000.0
2005-04-06 18:15:00,1.6794,1.681,1.679,1.6808,2044500000.0
2005-04-06 18:30:00,1.6808,1.6818,1.6806,1.6813,2044500000.0
2005-04-06 18:45:00,1.6816,1.6824,1.6811,1.6811,2044500000.0
2005-04-06 19:00:00,1.6809,1.6809,1.6799,1.6801,2044500000.0
2005-04-06 19:15:00,1.6801,1.6806,1.68,1.6804,1771900000.0
2005-04-06 19:30:00,1.6805,1.6823,1.6802,1.6818,1771900000.0
2005-04-06 19:45:00,1.6816,1.6825,1.6814,1.6823,2044500000.0
2005-04-06 20:00:00,1.6823,1.6827,1.682,1.6827,2044500000.0
2005-04-06 20:15:00,1.6826,1.6827,1.6811,1.6812,1635600000.0
2005-04-06 20:30:00,1.681,1.6813,1.6805,1.6805,2044500000.0
2005-04-06 20:45:00,1.6808,1.6809,1.6803,1.6806,1908200000.0
2005-04-06 21:00:00,1.6806,1.6832,1.6806,1.6828,2044500000.0
2005-04-06 21:15:00,1.6827,1.6827,1.6821,1.6824,2044500000.0
2005-04-06 21:30:00,1.6824,1.6826,1.6821,1.6822,1635600000.0
2005-04-06 21:45:00,1.6824,1.6828,1.6822,1.6827,1908200000.0
2005-04-06 22:00:00,1.6828,1.683,1.6826,1.683,1635600000.0
2005-04-06 22:15:00,1.683,1.6833,1.6828,1.6832,1363000000.0
2005-04-06 22:30:00,1.6831,1.6835,1.6827,1.6829,1226700000.0
2005-04-06 22:45:00,1.6828,1.6831,1.6819,1.6819,2044500000.0
2005-04-06 23:00:00,1.6819,1.6834,1.6817,1.6834,2044500000.0
2005-04-06 23:15:00,1.6836,1.6839,1.6829,1.6835,2044500000.0
2005-04-06 23:30:00,1.6834,1.6843,1.6831,1.6837,2044500000.0
2005-04-06 23:45:00,1.6839,1.6848,1.6833,1.6848,1771900000.0
2005-04-07 00:00:00,1.6848,1.6848,1.6843,1.6845,1908200000.0
2005-04-07 00:15:00,1.6845,1.6845,1.6838,1.6838,1771900000.0
2005-04-07 00:30:00,1.6839,1.6843,1.6837,1.6842,1499300000.0
2005-04-07 00:45:00,1.6842,1.6857,1.6835,1.6853,2044500000.0
2005-04-07 01:00:00,1.685,1.6853,1.6848,1.6852,2044500000.0
2005-04-07 01:15:00,1.6848,1.6851,1.6845,1.6847,2044500000.0
2005-04-07 01:30:00,1.6848,1.6862,1.6845,1.6855,2044500000.0
2005-04-07 01:45:00,1.6858,1.686,1.685,1.686,2044500000.0
2005-04-07 02:00:00,1.6861,1.6861,1.6848,1.6848,1908200000.0
2005-04-07 02:15:00,1.6848,1.6848,1.684,1.6843,2044500000.0
2005-04-07 02:30:00,1.6844,1.685,1.6844,1.685,1771900000.0
2005-04-07 02:45:00,1.6851,1.6853,1.685,1.6852,1908200000.0
2005-04-07 03:00:00,1.6852,1.6854,1.6848,1.6854,2044500000.0
2005-04-07 03:15:00,1.6854,1.6859,1.6839,1.684,2044500000.0
2005-04-07 03:30:00,1.682,1.682,1.6779,1.6799,2044500000.0
2005-04-07 03:45:00,1.6797,1.6803,1.6782,1.6785,1908200000.0
2005-04-07 04:00:00,1.6787,1.679,1.6782,1.6786,2044500000.0
2005-04-07 04:15:00,1.6786,1.679,1.6784,1.6786,1771900000.0
2005-04-07 04:30:00,1.6787,1.6789,1.6775,1.6783,2044500000.0
2005-04-07 04:45:00,1.6784,1.6785,1.6776,1.6781,1908200000.0
2005-04-07 05:00:00,1.6781,1.6785,1.6763,1.6768,2044500000.0
2005-04-07 05:15:00,1.677,1.6779,1.6769,1.6779,2044500000.0
2005-04-07 05:30:00,1.6779,1.6781,1.6778,1.6781,2044500000.0
2005-04-07 05:45:00,1.6781,1.6782,1.6777,1.6781,1908200000.0
2005-04-07 06:00:00,1.6782,1.6782,1.6777,1.6778,2044500000.0
2005-04-07 06:15:00,1.6777,1.6786,1.6777,1.6786,1908200000.0
2005-04-07 06:30:00,1.6788,1.6795,1.6787,1.679,2044500000.0
2005-04-07 06:45:00,1.6791,1.6798,1.679,1.6797,2044500000.0
2005-04-07 07:00:00,1.6795,1.6796,1.6791,1.6791,1771900000.0
2005-04-07 07:15:00,1.679,1.6795,1.6788,1.6793,2044500000.0
2005-04-07 07:30:00,1.6792,1.6801,1.6792,1.6795,2044500000.0
2005-04-07 07:45:00,1.6795,1.6805,1.6789,1.6793,2044500000.0
2005-04-07 08:00:00,1.6793,1.6805,1.6793,1.6799,2044500000.0
2005-04-07 08:15:00,1.6801,1.6801,1.6782,1.6795,2044500000.0
2005-04-07 08:30:00,1.6794,1.6807,1.6783,1.6803,2044500000.0
2005-04-07 08:45:00,1.6803,1.6811,1.6803,1.6809,2044500000.0
2005-04-07 09:00:00,1.6807,1.6813,1.6803,1.6803,2044500000.0
2005-04-07 09:15:00,1.6805,1.6813,1.6805,1.6808,2044500000.0
2005-04-07 09:30:00,1.681,1.681,1.68,1.6805,2044500000.0
2005-04-07 09:45:00,1.6805,1.6808,1.6791,1.6794,2044500000.0
2005-04-07 10:00:00,1.679,1.6804,1.6785,1.6801,2044500000.0
2005-04-07 10:15:00,1.6801,1.6801,1.6785,1.6785,2044500000.0
2005-04-07 10:30:00,1.6785,1.6786,1.6775,1.6785,2044500000.0
2005-04-07 10:45:00,1.6784,1.6801,1.6781,1.6801,2044500000.0
2005-04-07 11:00:00,1.6799,1.6815,1.6795,1.6803,1363000000.0
2005-04-07 11:15:00,1.6801,1.6806,1.6796,1.6797,1908200000.0
2005-04-07 11:30:00,1.6796,1.6796,1.6786,1.6792,2044500000.0
2005-04-07 11:45:00,1.6791,1.6794,1.6787,1.6787,1908200000.0
2005-04-07 12:00:00,1.6786,1.679,1.678,1.6781,1771900000.0
2005-04-07 12:15:00,1.6783,1.6786,1.6775,1.678,1908200000.0
2005-04-07 12:30:00,1.6781,1.6795,1.6781,1.679,1908200000.0
2005-04-07 12:45:00,1.6786,1.6789,1.6783,1.6789,1908200000.0
2005-04-07 13:00:00,1.6788,1.6788,1.678,1.678,1908200000.0
2005-04-07 13:15:00,1.678,1.6791,1.678,1.6786,2044500000.0
2005-04-07 13:30:00,1.679,1.6792,1.6781,1.6781,2044500000.0
2005-04-07 13:45:00,1.6783,1.6786,1.6775,1.6779,2044500000.0
2005-04-07 14:00:00,1.6776,1.6794,1.6773,1.6792,2044500000.0
2005-04-07 14:15:00,1.679,1.6795,1.6784,1.6787,2044500000.0
2005-04-07 14:30:00,1.6786,1.6788,1.6775,1.678,2044500000.0
2005-04-07 14:45:00,1.6779,1.6782,1.6771,1.6781,2044500000.0
2005-04-07 15:00:00,1.6779,1.6788,1.6769,1.677,2044500000.0
2005-04-07 15:15:00,1.6772,1.6783,1.6772,1.6779,2044500000.0
2005-04-07 15:30:00,1.6781,1.6785,1.6776,1.6777,1908200000.0
2005-04-07 15:45:00,1.6779,1.6779,1.676,1.6772,2044500000.0
2005-04-07 16:00:00,1.6768,1.6788,1.6764,1.6784,2044500000.0
2005-04-07 16:15:00,1.6786,1.6803,1.6786,1.68,2044500000.0
2005-04-07 16:30:00,1.6801,1.6801,1.6788,1.6792,1908200000.0
2005-04-07 16:45:00,1.6794,1.6795,1.678,1.678,2044500000.0
2005-04-07 17:00:00,1.6777,1.6788,1.6777,1.6787,2044500000.0
2005-04-07 17:15:00,1.679,1.679,1.6781,1.679,2044500000.0
2005-04-07 17:30:00,1.6792,1.6793,1.6787,1.679,1908200000.0
2005-04-07 17:45:00,1.6792,1.6798,1.6792,1.6795,2044500000.0
2005-04-07 18:00:00,1.6793,1.6799,1.6791,1.6797,2044500000.0
2005-04-07 18:15:00,1.6796,1.6801,1.6795,1.6801,2044500000.0
2005-04-07 18:30:00,1.6802,1.6808,1.6793,1.6795,2044500000.0
2005-04-07 18:45:00,1.6795,1.6799,1.6793,1.6795,1908200000.0
2005-04-07 19:00:00,1.6793,1.6795,1.6779,1.6784,1908200000.0
2005-04-07 19:15:00,1.6782,1.6785,1.6768,1.6772,2044500000.0
2005-04-07 19:30:00,1.6773,1.6778,1.6766,1.6775,2044500000.0
2005-04-07 19:45:00,1.6776,1.6778,1.6766,1.6774,2044500000.0
2005-04-07 20:00:00,1.6778,1.678,1.6766,1.6776,2044500000.0
2005-04-07 20:15:00,1.6776,1.6776,1.6769,1.6771,2044500000.0
2005-04-07 20:30:00,1.6771,1.6773,1.6765,1.6767,2044500000.0
2005-04-07 20:45:00,1.6767,1.6767,1.6756,1.6756,2044500000.0
2005-04-07 21:00:00,1.6756,1.6762,1.6755,1.6762,2044500000.0
2005-04-07 21:15:00,1.6761,1.6762,1.6757,1.6761,1908200000.0
2005-04-07 21:30:00,1.676,1.6764,1.6756,1.6761,1908200000.0
2005-04-07 21:45:00,1.676,1.6766,1.6759,1.6766,1908200000.0
2005-04-07 22:00:00,1.6765,1.6767,1.6764,1.6764,1771900000.0
2005-04-07 22:15:00,1.6764,1.6779,1.6764,1.6776,1771900000.0
2005-04-07 22:30:00,1.6776,1.6778,1.6775,1.6777,1908200000.0
2005-04-07 22:45:00,1.6778,1.6778,1.6772,1.6774,2044500000.0
2005-04-07 23:00:00,1.6775,1.6777,1.6768,1.677,1908200000.0
2005-04-07 23:15:00,1.6771,1.6771,1.6765,1.6769,1908200000.0
2005-04-07 23:30:00,1.6768,1.6771,1.6762,1.6762,1908200000.0
2005-04-07 23:45:00,1.6762,1.6768,1.6762,1.6768,1771900000.0
2005-04-08 00:00:00,1.6769,1.6769,1.6759,1.6759,1908200000.0
2005-04-08 00:15:00,1.6761,1.6768,1.6758,1.6758,1908200000.0
2005-04-08 00:30:00,1.6756,1.6763,1.6756,1.6759,2044500000.0
2005-04-08 00:45:00,1.676,1.676,1.675,1.675,1635600000.0
2005-04-08 01:00:00,1.675,1.6754,1.675,1.6751,1499300000.0
2005-04-08 01:15:00,1.6751,1.6758,1.675,1.6756,1771900000.0
2005-04-08 01:30:00,1.6754,1.6759,1.6747,1.6747,2044500000.0
2005-04-08 01:45:00,1.6749,1.6752,1.6738,1.674,1908200000.0
2005-04-08 02:00:00,1.674,1.6743,1.6731,1.6739,2044500000.0
2005-04-08 02:15:00,1.6741,1.6745,1.6738,1.674,2044500000.0
2005-04-08 02:30:00,1.6738,1.6742,1.6735,1.6742,2044500000.0
2005-04-08 02:45:00,1.6742,1.6747,1.6736,1.6736,2044500000.0
2005-04-08 03:00:00,1.6738,1.674,1.6727,1.6734,2044500000.0
2005-04-08 03:15:00,1.6736,1.6739,1.6731,1.6736,2044500000.0
2005-04-08 03:30:00,1.6735,1.6738,1.6732,1.6732,1771900000.0
2005-04-08 03:45:00,1.6732,1.6732,1.6723,1.6728,2044500000.0
2005-04-08 04:00:00,1.6729,1.673,1.6722,1.6728,2044500000.0
2005-04-08 04:15:00,1.6728,1.6728,1.6723,1.6724,1908200000.0
2005-04-08 04:30:00,1.6724,1.6726,1.6723,1.6725,1771900000.0
2005-04-08 04:45:00,1.6724,1.6727,1.6721,1.6722,1771900000.0
2005-04-08 05:00:00,1.6723,1.6728,1.6721,1.6726,1771900000.0
2005-04-08 05:15:00,1.6726,1.6728,1.6722,1.6723,1908200000.0
2005-04-08 05:30:00,1.6722,1.6723,1.6719,1.6721,1635600000.0
2005-04-08 05:45:00,1.6722,1.6722,1.6719,1.672,1908200000.0
2005-04-08 06:00:00,1.6718,1.6723,1.6718,1.6721,1499300000.0
2005-04-08 06:15:00,1.6722,1.6724,1.6719,1.6722,1908200000.0
2005-04-08 06:30:00,1.6722,1.6724,1.672,1.672,1499300000.0
2005-04-08 06:45:00,1.6722,1.6727,1.6719,1.6722,2044500000.0
2005-04-08 07:00:00,1.6719,1.672,1.6713,1.6715,2044500000.0
2005-04-08 07:15:00,1.6716,1.6723,1.6715,1.6722,2044500000.0
2005-04-08 07:30:00,1.6723,1.6725,1.6719,1.6721,1908200000.0
2005-04-08 07:45:00,1.6721,1.6723,1.6714,1.6718,1908200000.0
2005-04-08 08:00:00,1.6719,1.6736,1.6719,1.6736,2044500000.0
2005-04-08 08:15:00,1.6736,1.675,1.6736,1.6745,1908200000.0
2005-04-08 08:30:00,1.6745,1.6747,1.6743,1.6744,2044500000.0
2005-04-08 08:45:00,1.6744,1.6746,1.6731,1.6734,1908200000.0
2005-04-08 09:00:00,1.6734,1.6735,1.6726,1.6728,2044500000.0
2005-04-08 09:15:00,1.6725,1.6728,1.6719,1.6719,1908200000.0
2005-04-08 09:30:00,1.672,1.6726,1.6717,1.6724,2044500000.0
2005-04-08 09:45:00,1.6724,1.6727,1.6721,1.6724,1908200000.0
2005-04-08 10:00:00,1.6725,1.6731,1.6723,1.6726,2044500000.0
2005-04-08 10:15:00,1.6725,1.6725,1.6712,1.6722,1908200000.0
2005-04-08 10:30:00,1.6719,1.6732,1.6719,1.6727,2044500000.0
2005-04-08 10:45:00,1.6726,1.6729,1.6721,1.6723,1635600000.0
2005-04-08 11:00:00,1.6722,1.6733,1.6722,1.673,1908200000.0
2005-04-08 11:15:00,1.6732,1.6736,1.6729,1.6734,1771900000.0
2005-04-08 11:30:00,1.6732,1.6738,1.673,1.6735,1771900000.0
2005-04-08 11:45:00,1.6734,1.6736,1.6728,1.6732,1771900000.0
2005-04-08 12:00:00,1.6728,1.6729,1.6723,1.6725,1363000000.0
2005-04-08 12:15:00,1.6727,1.6727,1.6723,1.6723,1090400000.0
2005-04-08 12:30:00,1.6724,1.6726,1.6721,1.6726,1363000000.0
2005-04-08 12:45:00,1.6725,1.6726,1.6718,1.6722,1771900000.0
2005-04-08 13:00:00,1.6724,1.6728,1.6721,1.6725,1499300000.0
2005-04-08 13:15:00,1.6724,1.6726,1.6715,1.6725,1771900000.0
2005-04-08 13:30:00,1.6721,1.6721,1.6709,1.671,1908200000.0
2005-04-08 13:45:00,1.6712,1.6712,1.6687,1.6704,1908200000.0
2005-04-08 14:00:00,1.6703,1.6714,1.6702,1.6711,2044500000.0
2005-04-08 14:15:00,1.6709,1.6716,1.6702,1.6709,2044500000.0
2005-04-08 14:30:00,1.6707,1.6714,1.6697,1.6697,2044500000.0
2005-04-08 14:45:00,1.67,1.6701,1.6692,1.6693,1908200000.0
2005-04-08 15:00:00,1.6694,1.6695,1.6674,1.6687,2044500000.0
2005-04-08 15:15:00,1.6686,1.6697,1.6685,1.6687,1771900000.0
2005-04-08 15:30:00,1.6687,1.6693,1.6684,1.6685,2044500000.0
2005-04-08 15:45:00,1.6687,1.6698,1.6687,1.6687,2044500000.0
2005-04-08 16:00:00,1.6685,1.6696,1.6681,1.6692,2044500000.0
2005-04-08 16:15:00,1.6691,1.6694,1.6676,1.668,2044500000.0
2005-04-08 16:30:00,1.6679,1.6691,1.6676,1.6683,1908200000.0
2005-04-08 16:45:00,1.6683,1.6697,1.6674,1.6695,2044500000.0
2005-04-08 17:00:00,1.6692,1.6703,1.6689,1.6701,2044500000.0
2005-04-08 17:15:00,1.6703,1.6703,1.6671,1.6695,2044500000.0
2005-04-08 17:30:00,1.6694,1.6695,1.6679,1.6687,2044500000.0
2005-04-08 17:45:00,1.6685,1.6712,1.6682,1.6708,2044500000.0
2005-04-08 18:00:00,1.6711,1.6728,1.6697,1.6721,2044500000.0
2005-04-08 18:15:00,1.6722,1.6743,1.6718,1.6743,1908200000.0
2005-04-08 18:30:00,1.6743,1.6745,1.6713,1.6727,1908200000.0
2005-04-08 18:45:00,1.673,1.6744,1.6726,1.6741,2044500000.0
2005-04-08 19:00:00,1.6742,1.6744,1.6733,1.6744,2044500000.0
2005-04-08 19:15:00,1.6742,1.6742,1.6735,1.6736,2044500000.0
2005-04-08 19:30:00,1.6736,1.6743,1.6733,1.674,2044500000.0
2005-04-08 19:45:00,1.6738,1.674,1.6728,1.674,1908200000.0
2005-04-08 20:00:00,1.6741,1.6743,1.6735,1.6739,1908200000.0
2005-04-08 20:15:00,1.6739,1.6739,1.6734,1.6737,1908200000.0
2005-04-08 20:30:00,1.6739,1.6743,1.6738,1.6743,1635600000.0
2005-04-08 20:45:00,1.6744,1.6751,1.6731,1.6732,2044500000.0
2005-04-08 21:00:00,1.6731,1.6735,1.6721,1.6727,1908200000.0
2005-04-08 21:15:00,1.6729,1.673,1.6725,1.6729,2044500000.0
2005-04-08 21:30:00,1.6729,1.6729,1.6724,1.6726,1771900000.0
2005-04-08 21:45:00,1.6727,1.6736,1.6726,1.6736,1499300000.0
2005-04-08 22:00:00,1.6735,1.6742,1.6735,1.6741,1908200000.0
2005-04-08 22:15:00,1.6741,1.6743,1.6736,1.6736,1908200000.0
2005-04-08 22:30:00,1.6736,1.6745,1.6736,1.6745,1635600000.0
2005-04-08 22:45:00,1.6747,1.6752,1.6742,1.675,1635600000.0
2005-04-11 00:00:00,1.6744,1.6753,1.6741,1.6751,1363000000.0
2005-04-11 00:15:00,1.6751,1.6761,1.6751,1.6759,1635600000.0
2005-04-11 00:30:00,1.6757,1.6758,1.6748,1.6757,1635600000.0
2005-04-11 00:45:00,1.6758,1.6758,1.6748,1.675,1499300000.0
2005-04-11 01:00:00,1.6746,1.6761,1.6741,1.6758,2044500000.0
2005-04-11 01:15:00,1.6757,1.6759,1.6743,1.675,2044500000.0
2005-04-11 01:30:00,1.6752,1.6753,1.6743,1.6743,2044500000.0
2005-04-11 01:45:00,1.6743,1.6755,1.6743,1.6748,2044500000.0
2005-04-11 02:00:00,1.6748,1.6751,1.6737,1.6737,2044500000.0
2005-04-11 02:15:00,1.674,1.6745,1.6736,1.6743,1635600000.0
2005-04-11 02:30:00,1.6741,1.6741,1.6727,1.6729,1771900000.0
2005-04-11 02:45:00,1.6727,1.673,1.6721,1.673,1908200000.0
2005-04-11 03:00:00,1.6728,1.6736,1.6724,1.6724,2044500000.0
2005-04-11 03:15:00,1.6726,1.673,1.672,1.6727,2044500000.0
2005-04-11 03:30:00,1.6727,1.673,1.6723,1.6729,1908200000.0
2005-04-11 03:45:00,1.6727,1.6734,1.6725,1.6734,1635600000.0
2005-04-11 04:00:00,1.6738,1.6741,1.6732,1.6737,1908200000.0
2005-04-11 04:15:00,1.6738,1.6747,1.6738,1.6743,1635600000.0
2005-04-11 04:30:00,1.6744,1.6751,1.6743,1.6751,1771900000.0
2005-04-11 04:45:00,1.675,1.675,1.6739,1.6744,1771900000.0
2005-04-11 05:00:00,1.6743,1.6747,1.6737,1.6747,1635600000.0
2005-04-11 05:15:00,1.6746,1.6749,1.6738,1.6741,1771900000.0
2005-04-11 05:30:00,1.674,1.6745,1.674,1.6745,1363000000.0
2005-04-11 05:45:00,1.6743,1.6745,1.6736,1.6741,1499300000.0
2005-04-11 06:00:00,1.674,1.6741,1.6736,1.6737,1363000000.0
2005-04-11 06:15:00,1.6737,1.6742,1.6737,1.6741,817800000.0
2005-04-11 06:30:00,1.674,1.6743,1.6736,1.6741,1635600000.0
2005-04-11 06:45:00,1.6739,1.6741,1.6737,1.6741,1090400000.0
2005-04-11 07:00:00,1.6741,1.6741,1.6731,1.6731,1499300000.0
2005-04-11 07:15:00,1.6733,1.6736,1.6729,1.6733,1499300000.0
2005-04-11 07:30:00,1.6733,1.6734,1.6727,1.6731,1363000000.0
2005-04-11 07:45:00,1.6731,1.6731,1.6726,1.673,2044500000.0
2005-04-11 08:00:00,1.6732,1.6732,1.6724,1.6724,1908200000.0
2005-04-11 08:15:00,1.6724,1.6725,1.672,1.672,1908200000.0
2005-04-11 08:30:00,1.6719,1.6731,1.6719,1.6726,2044500000.0
2005-04-11 08:45:00,1.6728,1.673,1.6717,1.6717,2044500000.0
2005-04-11 09:00:00,1.6717,1.6729,1.6717,1.672,2044500000.0
2005-04-11 09:15:00,1.6719,1.6722,1.6707,1.6709,1908200000.0
2005-04-11 09:30:00,1.6712,1.6714,1.6703,1.6705,2044500000.0
2005-04-11 09:45:00,1.6708,1.6714,1.6696,1.6714,2044500000.0
2005-04-11 10:00:00,1.6716,1.6735,1.6714,1.6731,2044500000.0
2005-04-11 10:15:00,1.6733,1.6742,1.6733,1.6741,2044500000.0
2005-04-11 10:30:00,1.6738,1.6748,1.6735,1.6745,2044500000.0
2005-04-11 10:45:00,1.6746,1.6748,1.674,1.6744,1908200000.0
2005-04-11 11:00:00,1.6743,1.6748,1.6739,1.6739,1908200000.0
2005-04-11 11:15:00,1.674,1.6745,1.6735,1.6742,1771900000.0
2005-04-11 11:30:00,1.6741,1.6745,1.6739,1.6745,1499300000.0
2005-04-11 11:45:00,1.6745,1.6745,1.6734,1.6738,2044500000.0
2005-04-11 12:00:00,1.6738,1.6745,1.6729,1.6731,1771900000.0
2005-04-11 12:15:00,1.6733,1.6737,1.673,1.6733,2044500000.0
2005-04-11 12:30:00,1.6733,1.6734,1.6726,1.6732,2044500000.0
2005-04-11 12:45:00,1.6734,1.6734,1.6725,1.6729,2044500000.0
2005-04-11 13:00:00,1.6728,1.6741,1.6728,1.6741,2044500000.0
2005-04-11 13:15:00,1.6738,1.6748,1.6736,1.6743,2044500000.0
2005-04-11 13:30:00,1.6743,1.6744,1.6731,1.6736,2044500000.0
2005-04-11 13:45:00,1.6735,1.6736,1.6725,1.673,2044500000.0
2005-04-11 14:00:00,1.6731,1.6742,1.6729,1.6734,1908200000.0
2005-04-11 14:15:00,1.6734,1.6736,1.6717,1.6718,2044500000.0
2005-04-11 14:30:00,1.6721,1.6727,1.6718,1.6726,2044500000.0
2005-04-11 14:45:00,1.6726,1.6728,1.6723,1.6727,1908200000.0
2005-04-11 15:00:00,1.6727,1.6728,1.6716,1.6725,2044500000.0
2005-04-11 15:15:00,1.6722,1.6724,1.6715,1.672,2044500000.0
2005-04-11 15:30:00,1.6719,1.6725,1.6717,1.6719,2044500000.0
2005-04-11 15:45:00,1.6723,1.6729,1.6721,1.6726,1908200000.0
2005-04-11 16:00:00,1.6724,1.6725,1.6718,1.6723,1908200000.0
2005-04-11 16:15:00,1.6721,1.6728,1.6716,1.6727,2044500000.0
2005-04-11 16:30:00,1.6724,1.6736,1.6721,1.6735,2044500000.0
2005-04-11 16:45:00,1.6738,1.6742,1.6731,1.6731,1908200000.0
2005-04-11 17:00:00,1.6729,1.6734,1.6718,1.6724,2044500000.0
2005-04-11 17:15:00,1.6719,1.6725,1.6716,1.6722,2044500000.0
2005-04-11 17:30:00,1.6724,1.673,1.6715,1.6726,2044500000.0
2005-04-11 17:45:00,1.6727,1.6727,1.6714,1.6723,2044500000.0
2005-04-11 18:00:00,1.6726,1.6749,1.6724,1.6747,2044500000.0
2005-04-11 18:15:00,1.6748,1.6768,1.6747,1.6762,2044500000.0
2005-04-11 18:30:00,1.6763,1.6766,1.6758,1.6761,2044500000.0
2005-04-11 18:45:00,1.6763,1.6766,1.676,1.6761,1771900000.0
2005-04-11 19:00:00,1.6759,1.6762,1.6756,1.676,1771900000.0
2005-04-11 19:15:00,1.6763,1.6763,1.6753,1.6757,1771900000.0
2005-04-11 19:30:00,1.6758,1.6761,1.6754,1.676,1499300000.0
2005-04-11 19:45:00,1.6759,1.6762,1.6752,1.6759,1499300000.0
2005-04-11 20:00:00,1.6761,1.6764,1.6751,1.6752,1908200000.0
2005-04-11 20:15:00,1.6751,1.6753,1.6749,1.6752,1226700000.0
2005-04-11 20:30:00,1.6751,1.6756,1.6738,1.6738,2044500000.0
2005-04-11 20:45:00,1.6738,1.6738,1.6726,1.6728,1908200000.0
2005-04-11 21:00:00,1.6726,1.6727,1.6718,1.6723,1771900000.0
2005-04-11 21:15:00,1.6724,1.6727,1.6721,1.6725,1363000000.0
2005-04-11 21:30:00,1.6725,1.6732,1.6718,1.6729,2044500000.0
2005-04-11 21:45:00,1.673,1.6734,1.6728,1.673,1771900000.0
2005-04-11 22:00:00,1.6731,1.6731,1.6723,1.6728,1908200000.0
2005-04-11 22:15:00,1.6728,1.6732,1.6719,1.6721,1499300000.0
2005-04-11 22:30:00,1.6721,1.6724,1.6716,1.672,1635600000.0
2005-04-11 22:45:00,1.6722,1.6728,1.672,1.6722,1908200000.0
2005-04-11 23:00:00,1.6724,1.6729,1.6718,1.672,1908200000.0
2005-04-11 23:15:00,1.6724,1.6727,1.672,1.6724,1908200000.0
2005-04-11 23:30:00,1.6725,1.6727,1.6721,1.6724,1363000000.0
2005-04-11 23:45:00,1.6726,1.673,1.6724,1.673,1090400000.0
2005-04-12 00:00:00,1.6728,1.6731,1.6721,1.6724,1771900000.0
2005-04-12 00:15:00,1.6725,1.6731,1.6721,1.6729,1499300000.0
2005-04-12 00:30:00,1.6729,1.6731,1.6728,1.6729,1226700000.0
2005-04-12 00:45:00,1.6732,1.6732,1.672,1.6728,1363000000.0
2005-04-12 01:00:00,1.6727,1.6729,1.6722,1.6724,1771900000.0
2005-04-12 01:15:00,1.6725,1.6728,1.6721,1.6724,1499300000.0
2005-04-12 01:30:00,1.6725,1.6729,1.6721,1.6723,1771900000.0
2005-04-12 01:45:00,1.6721,1.6728,1.672,1.6728,2044500000.0
2005-04-12 02:00:00,1.6728,1.673,1.6725,1.6727,1771900000.0
2005-04-12 02:15:00,1.6726,1.6728,1.6721,1.6726,2044500000.0
2005-04-12 02:30:00,1.6726,1.6742,1.6726,1.6739,2044500000.0
2005-04-12 02:45:00,1.6744,1.6744,1.6738,1.6739,1908200000.0
2005-04-12 03:00:00,1.6738,1.6741,1.6735,1.6735,2044500000.0
2005-04-12 03:15:00,1.6733,1.6734,1.6729,1.6732,1771900000.0
2005-04-12 03:30:00,1.673,1.6743,1.673,1.6741,1908200000.0
2005-04-12 03:45:00,1.6743,1.6743,1.6738,1.6742,1635600000.0
2005-04-12 04:00:00,1.6741,1.6741,1.6735,1.6737,1635600000.0
2005-04-12 04:15:00,1.6736,1.6736,1.6733,1.6733,1635600000.0
2005-04-12 04:30:00,1.6734,1.674,1.6732,1.6737,1363000000.0
2005-04-12 04:45:00,1.6737,1.6738,1.6732,1.6732,1363000000.0
2005-04-12 05:00:00,1.6731,1.6736,1.6731,1.6733,1226700000.0
2005-04-12 05:15:00,1.6736,1.6736,1.6731,1.6734,1635600000.0
2005-04-12 05:30:00,1.6732,1.6737,1.6731,1.6735,1908200000.0
2005-04-12 05:45:00,1.6735,1.6743,1.6735,1.6741,1363000000.0
2005-04-12 06:00:00,1.6739,1.6744,1.6737,1.6738,1908200000.0
2005-04-12 06:15:00,1.6739,1.6739,1.6733,1.6736,1771900000.0
2005-04-12 06:30:00,1.6735,1.6743,1.6735,1.6739,1499300000.0
2005-04-12 06:45:00,1.674,1.6743,1.674,1.6742,817800000.0
2005-04-12 07:00:00,1.6739,1.6741,1.673,1.673,1771900000.0
2005-04-12 07:15:00,1.6732,1.6735,1.673,1.6731,1499300000.0
2005-04-12 07:30:00,1.6731,1.6735,1.6731,1.6735,1771900000.0
2005-04-12 07:45:00,1.6734,1.6736,1.673,1.6733,2044500000.0
2005-04-12 08:00:00,1.6732,1.6732,1.6722,1.6729,2044500000.0
2005-04-12 08:15:00,1.6724,1.6734,1.6718,1.6733,2044500000.0
2005-04-12 08:30:00,1.6732,1.6741,1.6731,1.6741,2044500000.0
2005-04-12 08:45:00,1.6738,1.6738,1.6726,1.6733,1908200000.0
2005-04-12 09:00:00,1.673,1.6736,1.6725,1.6729,2044500000.0
2005-04-12 09:15:00,1.6731,1.6741,1.6729,1.6735,2044500000.0
2005-04-12 09:30:00,1.6735,1.6744,1.6734,1.6744,2044500000.0
2005-04-12 09:45:00,1.6745,1.6748,1.6732,1.6748,2044500000.0
2005-04-12 10:00:00,1.6746,1.6753,1.6741,1.675,2044500000.0
2005-04-12 10:15:00,1.6753,1.6755,1.6749,1.6751,1908200000.0
2005-04-12 10:30:00,1.6754,1.6755,1.6751,1.6753,1908200000.0
2005-04-12 10:45:00,1.6754,1.6754,1.6747,1.6749,1908200000.0
2005-04-12 11:00:00,1.6746,1.6755,1.6743,1.6747,2044500000.0
2005-04-12 11:15:00,1.6746,1.6746,1.6741,1.6741,1908200000.0
2005-04-12 11:30:00,1.6746,1.6746,1.6737,1.6739,1771900000.0
2005-04-12 11:45:00,1.6738,1.6738,1.6726,1.6733,2044500000.0
2005-04-12 12:00:00,1.6733,1.6734,1.6731,1.6734,1908200000.0
2005-04-12 12:15:00,1.6737,1.6743,1.6724,1.6728,1908200000.0
2005-04-12 12:30:00,1.6725,1.6729,1.6721,1.6728,2044500000.0
2005-04-12 12:45:00,1.6732,1.6732,1.6723,1.6729,1908200000.0
2005-04-12 13:00:00,1.6728,1.673,1.6719,1.6724,2044500000.0
2005-04-12 13:15:00,1.6723,1.6728,1.6723,1.6723,2044500000.0
2005-04-12 13:30:00,1.672,1.6726,1.6718,1.6724,1363000000.0
2005-04-12 13:45:00,1.6725,1.6728,1.6723,1.6723,2044500000.0
2005-04-12 14:00:00,1.6724,1.6729,1.6721,1.6725,2044500000.0
2005-04-12 14:15:00,1.6722,1.6736,1.6717,1.6735,2044500000.0
2005-04-12 14:30:00,1.6736,1.6747,1.6689,1.6716,2044500000.0
2005-04-12 14:45:00,1.6708,1.6719,1.6674,1.6688,2044500000.0
2005-04-12 15:00:00,1.6686,1.6695,1.6664,1.6668,2044500000.0
2005-04-12 15:15:00,1.6671,1.6681,1.6651,1.6658,2044500000.0
2005-04-12 15:30:00,1.6656,1.6675,1.664,1.667,1771900000.0
2005-04-12 15:45:00,1.6671,1.6673,1.6652,1.666,2044500000.0
2005-04-12 16:00:00,1.6659,1.6679,1.6649,1.6656,2044500000.0
2005-04-12 16:15:00,1.6657,1.6661,1.6642,1.6646,2044500000.0
2005-04-12 16:30:00,1.6647,1.6668,1.6647,1.6666,2044500000.0
2005-04-12 16:45:00,1.6665,1.6672,1.6653,1.6655,2044500000.0
2005-04-12 17:00:00,1.6656,1.6662,1.6653,1.6659,2044500000.0
2005-04-12 17:15:00,1.6658,1.666,1.6648,1.6649,2044500000.0
2005-04-12 17:30:00,1.6648,1.6657,1.6642,1.6654,2044500000.0
2005-04-12 17:45:00,1.6655,1.6655,1.6635,1.664,2044500000.0
2005-04-12 18:00:00,1.6638,1.6645,1.6631,1.6636,2044500000.0
2005-04-12 18:15:00,1.6637,1.6649,1.6633,1.6647,2044500000.0
2005-04-12 18:30:00,1.6649,1.6651,1.6641,1.6645,1908200000.0
2005-04-12 18:45:00,1.6647,1.6655,1.6644,1.6651,2044500000.0
2005-04-12 19:00:00,1.6653,1.6661,1.6648,1.6661,2044500000.0
2005-04-12 19:15:00,1.666,1.6673,1.6655,1.6667,2044500000.0
2005-04-12 19:30:00,1.6669,1.6675,1.6664,1.6664,2044500000.0
2005-04-12 19:45:00,1.6665,1.6675,1.6665,1.6667,2044500000.0
2005-04-12 20:00:00,1.6666,1.669,1.6654,1.6663,2044500000.0
2005-04-12 20:15:00,1.6664,1.6675,1.6659,1.6669,2044500000.0
2005-04-12 20:30:00,1.6668,1.667,1.6641,1.665,2044500000.0
2005-04-12 20:45:00,1.6653,1.6666,1.6644,1.6662,2044500000.0
2005-04-12 21:00:00,1.6661,1.6667,1.6653,1.6659,2044500000.0
2005-04-12 21:15:00,1.6662,1.6667,1.664,1.6644,2044500000.0
2005-04-12 21:30:00,1.6643,1.665,1.6636,1.6636,2044500000.0
2005-04-12 21:45:00,1.6637,1.6645,1.6636,1.6643,1771900000.0
2005-04-12 22:00:00,1.6644,1.6654,1.6639,1.6651,1771900000.0
2005-04-12 22:15:00,1.6651,1.667,1.665,1.6667,2044500000.0
2005-04-12 22:30:00,1.6668,1.6668,1.6656,1.6659,2044500000.0
2005-04-12 22:45:00,1.6657,1.6664,1.6653,1.6655,2044500000.0
2005-04-12 23:00:00,1.6656,1.6678,1.6654,1.6664,2044500000.0
2005-04-12 23:15:00,1.6663,1.6667,1.6657,1.6659,1771900000.0
2005-04-12 23:30:00,1.6661,1.6665,1.6657,1.6662,1908200000.0
2005-04-12 23:45:00,1.6661,1.6664,1.6659,1.6661,1771900000.0
2005-04-13 00:00:00,1.666,1.6667,1.666,1.6666,1908200000.0
2005-04-13 00:15:00,1.6664,1.6668,1.6662,1.6664,1771900000.0
2005-04-13 00:30:00,1.6663,1.6665,1.6661,1.6663,1771900000.0
2005-04-13 00:45:00,1.6662,1.667,1.6659,1.6661,1908200000.0
2005-04-13 01:00:00,1.666,1.6663,1.6656,1.6657,1635600000.0
2005-04-13 01:15:00,1.6656,1.6659,1.6648,1.665,2044500000.0
2005-04-13 01:30:00,1.6651,1.6656,1.6645,1.6654,1908200000.0
2005-04-13 01:45:00,1.6655,1.6664,1.6649,1.6655,2044500000.0
2005-04-13 02:00:00,1.6655,1.6661,1.6651,1.6651,1908200000.0
2005-04-13 02:15:00,1.6653,1.6661,1.6651,1.6653,1771900000.0
2005-04-13 02:30:00,1.6651,1.6653,1.6644,1.6645,2044500000.0
2005-04-13 02:45:00,1.6644,1.6651,1.6643,1.6645,2044500000.0
2005-04-13 03:00:00,1.6647,1.6657,1.6645,1.6649,1908200000.0
2005-04-13 03:15:00,1.6648,1.6651,1.6643,1.6644,1908200000.0
2005-04-13 03:30:00,1.6643,1.6647,1.6636,1.6643,2044500000.0
2005-04-13 03:45:00,1.6645,1.6647,1.6633,1.6633,2044500000.0
2005-04-13 04:00:00,1.6632,1.6643,1.663,1.664,2044500000.0
2005-04-13 04:15:00,1.6638,1.6642,1.6635,1.6641,2044500000.0
2005-04-13 04:30:00,1.664,1.6641,1.6633,1.6636,1908200000.0
2005-04-13 04:45:00,1.6635,1.6639,1.6633,1.6636,1908200000.0
2005-04-13 05:00:00,1.6635,1.664,1.6627,1.6631,1908200000.0
2005-04-13 05:15:00,1.6632,1.6639,1.6627,1.6627,1908200000.0
2005-04-13 05:30:00,1.6629,1.663,1.6622,1.6625,1908200000.0
2005-04-13 05:45:00,1.6618,1.662,1.6605,1.6612,2044500000.0
2005-04-13 06:00:00,1.6614,1.662,1.661,1.6615,2044500000.0
2005-04-13 06:15:00,1.6612,1.6617,1.6604,1.6616,2044500000.0
2005-04-13 06:30:00,1.6613,1.6621,1.661,1.661,2044500000.0
2005-04-13 06:45:00,1.6613,1.6618,1.6605,1.661,2044500000.0
2005-04-13 07:00:00,1.6612,1.6619,1.661,1.6615,2044500000.0
2005-04-13 07:15:00,1.6617,1.6618,1.6607,1.661,1908200000.0
2005-04-13 07:30:00,1.6609,1.6619,1.6607,1.6609,2044500000.0
2005-04-13 07:45:00,1.6607,1.6613,1.6602,1.6607,2044500000.0
2005-04-13 08:00:00,1.6606,1.6621,1.6601,1.6612,2044500000.0
2005-04-13 08:15:00,1.6614,1.6615,1.6597,1.6613,2044500000.0
2005-04-13 08:30:00,1.6614,1.6621,1.6599,1.6605,1908200000.0
2005-04-13 08:45:00,1.6604,1.6614,1.6589,1.6592,2044500000.0
2005-04-13 09:00:00,1.6594,1.6606,1.6594,1.6604,2044500000.0
2005-04-13 09:15:00,1.6603,1.6604,1.6589,1.6592,2044500000.0
2005-04-13 09:30:00,1.6593,1.6611,1.659,1.6605,2044500000.0
2005-04-13 09:45:00,1.6606,1.6611,1.6599,1.6608,2044500000.0
2005-04-13 10:00:00,1.661,1.6613,1.6598,1.6612,2044500000.0
2005-04-13 10:15:00,1.6614,1.6614,1.6604,1.6605,2044500000.0
2005-04-13 10:30:00,1.6604,1.6613,1.6596,1.6596,2044500000.0
2005-04-13 10:45:00,1.6597,1.6613,1.6592,1.6609,2044500000.0
2005-04-13 11:00:00,1.661,1.6616,1.6607,1.6614,2044500000.0
2005-04-13 11:15:00,1.6613,1.6616,1.6601,1.6601,2044500000.0
2005-04-13 11:30:00,1.66,1.6618,1.66,1.6615,1908200000.0
2005-04-13 11:45:00,1.6614,1.6621,1.6613,1.6619,2044500000.0
2005-04-13 12:00:00,1.6618,1.6618,1.6608,1.6613,2044500000.0
2005-04-13 12:15:00,1.6612,1.662,1.6609,1.6613,1908200000.0
2005-04-13 12:30:00,1.6615,1.6617,1.6601,1.6607,2044500000.0
2005-04-13 12:45:00,1.6609,1.6611,1.6598,1.6606,2044500000.0
2005-04-13 13:00:00,1.6604,1.6615,1.6592,1.6603,2044500000.0
2005-04-13 13:15:00,1.6602,1.6605,1.6593,1.6604,2044500000.0
2005-04-13 13:30:00,1.6603,1.661,1.6601,1.6602,2044500000.0
2005-04-13 13:45:00,1.6603,1.6606,1.6594,1.6594,2044500000.0
2005-04-13 14:00:00,1.6595,1.6599,1.6588,1.6592,1908200000.0
2005-04-13 14:15:00,1.659,1.6594,1.6572,1.6582,2044500000.0
2005-04-13 14:30:00,1.658,1.6599,1.6578,1.6588,2044500000.0
2005-04-13 14:45:00,1.6587,1.6587,1.6567,1.6571,2044500000.0
2005-04-13 15:00:00,1.6572,1.6593,1.657,1.6583,2044500000.0
2005-04-13 15:15:00,1.6582,1.6591,1.6569,1.6569,2044500000.0
2005-04-13 15:30:00,1.6567,1.6573,1.6557,1.6561,2044500000.0
2005-04-13 15:45:00,1.6559,1.6572,1.6556,1.6567,2044500000.0
2005-04-13 16:00:00,1.6566,1.6593,1.6562,1.6577,2044500000.0
2005-04-13 16:15:00,1.6579,1.6587,1.6565,1.6571,2044500000.0
2005-04-13 16:30:00,1.6572,1.6579,1.6563,1.6576,2044500000.0
2005-04-13 16:45:00,1.6575,1.6584,1.6572,1.6578,2044500000.0
2005-04-13 17:00:00,1.6576,1.6587,1.6566,1.6585,2044500000.0
2005-04-13 17:15:00,1.6583,1.6583,1.6559,1.6564,2044500000.0
2005-04-13 17:30:00,1.6567,1.6577,1.6561,1.6573,2044500000.0
2005-04-13 17:45:00,1.6572,1.6579,1.6562,1.6562,2044500000.0
2005-04-13 18:00:00,1.6569,1.6574,1.6556,1.6559,2044500000.0
2005-04-13 18:15:00,1.6555,1.6571,1.6553,1.6566,2044500000.0
2005-04-13 18:30:00,1.6565,1.6576,1.6562,1.6574,2044500000.0
2005-04-13 18:45:00,1.6572,1.6577,1.657,1.6576,1908200000.0
2005-04-13 19:00:00,1.6574,1.6583,1.6566,1.6572,2044500000.0
2005-04-13 19:15:00,1.6574,1.6575,1.6564,1.657,2044500000.0
2005-04-13 19:30:00,1.6571,1.6578,1.656,1.657,1908200000.0
2005-04-13 19:45:00,1.6571,1.6574,1.6567,1.657,2044500000.0
2005-04-13 20:00:00,1.6571,1.6571,1.6563,1.6566,2044500000.0
2005-04-13 20:15:00,1.6567,1.6569,1.6559,1.6565,2044500000.0
2005-04-13 20:30:00,1.6563,1.6575,1.6562,1.6572,2044500000.0
2005-04-13 20:45:00,1.6571,1.6585,1.6568,1.6574,2044500000.0
2005-04-13 21:00:00,1.6576,1.6576,1.6568,1.6576,2044500000.0
2005-04-13 21:15:00,1.6577,1.6581,1.6572,1.6579,1908200000.0
2005-04-13 21:30:00,1.6578,1.6594,1.6577,1.6594,1499300000.0
2005-04-13 21:45:00,1.6592,1.6594,1.6587,1.6592,1908200000.0
2005-04-13 22:00:00,1.6591,1.6599,1.6589,1.6594,1771900000.0
2005-04-13 22:15:00,1.6595,1.6606,1.6592,1.66,1908200000.0
2005-04-13 22:30:00,1.6601,1.6605,1.6598,1.6602,1771900000.0
2005-04-13 22:45:00,1.6603,1.6605,1.6596,1.6598,1908200000.0
2005-04-13 23:00:00,1.6598,1.6605,1.6595,1.6599,1908200000.0
2005-04-13 23:15:00,1.66,1.6601,1.6589,1.6597,1908200000.0
2005-04-13 23:30:00,1.6595,1.6599,1.6591,1.6596,1090400000.0
2005-04-13 23:45:00,1.6597,1.6602,1.6594,1.6602,1363000000.0
2005-04-14 00:00:00,1.6604,1.6605,1.6597,1.6603,1908200000.0
2005-04-14 00:15:00,1.6602,1.6606,1.6599,1.6603,1363000000.0
2005-04-14 00:30:00,1.6604,1.6606,1.6592,1.6599,2044500000.0
2005-04-14 00:45:00,1.6598,1.6601,1.6583,1.6583,2044500000.0
2005-04-14 01:00:00,1.6582,1.6607,1.6581,1.6607,2044500000.0
2005-04-14 01:15:00,1.6603,1.6604,1.6597,1.6598,1908200000.0
2005-04-14 01:30:00,1.66,1.6609,1.6592,1.6605,2044500000.0
2005-04-14 01:45:00,1.6604,1.6606,1.6597,1.6603,2044500000.0
2005-04-14 02:00:00,1.6604,1.6605,1.6597,1.66,2044500000.0
2005-04-14 02:15:00,1.6601,1.6607,1.6597,1.6604,2044500000.0
2005-04-14 02:30:00,1.6605,1.6606,1.6592,1.6594,2044500000.0
2005-04-14 02:45:00,1.6592,1.6597,1.659,1.6592,1908200000.0
2005-04-14 03:00:00,1.6594,1.6604,1.6592,1.6601,2044500000.0
2005-04-14 03:15:00,1.6602,1.6602,1.6588,1.6592,1908200000.0
2005-04-14 03:30:00,1.6591,1.6609,1.659,1.6604,2044500000.0
2005-04-14 03:45:00,1.6605,1.6607,1.6599,1.6602,2044500000.0
2005-04-14 04:00:00,1.6603,1.6617,1.6599,1.661,2044500000.0
2005-04-14 04:15:00,1.6612,1.6621,1.6607,1.6619,2044500000.0
2005-04-14 04:30:00,1.6618,1.663,1.6615,1.6625,2044500000.0
2005-04-14 04:45:00,1.6622,1.6627,1.6619,1.6621,2044500000.0
2005-04-14 05:00:00,1.662,1.6627,1.6617,1.6625,2044500000.0
2005-04-14 05:15:00,1.6624,1.6632,1.6622,1.6627,2044500000.0
2005-04-14 05:30:00,1.6629,1.663,1.6622,1.6622,1771900000.0
2005-04-14 05:45:00,1.6624,1.6631,1.6622,1.663,1771900000.0
2005-04-14 06:00:00,1.6627,1.6627,1.6621,1.6625,1499300000.0
2005-04-14 06:15:00,1.6624,1.6627,1.6622,1.6625,1771900000.0
2005-04-14 06:30:00,1.6621,1.6631,1.662,1.6629,1635600000.0
2005-04-14 06:45:00,1.6631,1.6641,1.6629,1.663,1908200000.0
2005-04-14 07:00:00,1.6629,1.6635,1.6629,1.6631,1908200000.0
2005-04-14 07:15:00,1.6629,1.663,1.6619,1.6624,1908200000.0
2005-04-14 07:30:00,1.6622,1.6633,1.6621,1.6624,1908200000.0
2005-04-14 07:45:00,1.6627,1.6637,1.6622,1.6633,2044500000.0
2005-04-14 08:00:00,1.6632,1.6639,1.6617,1.6636,2044500000.0
2005-04-14 08:15:00,1.6637,1.6639,1.6627,1.6638,2044500000.0
2005-04-14 08:30:00,1.6639,1.6647,1.6632,1.6637,2044500000.0
2005-04-14 08:45:00,1.6636,1.6643,1.6627,1.6628,2044500000.0
2005-04-14 09:00:00,1.6626,1.6628,1.6614,1.6622,2044500000.0
2005-04-14 09:15:00,1.6621,1.6629,1.6617,1.6625,2044500000.0
2005-04-14 09:30:00,1.6624,1.6628,1.6614,1.6617,2044500000.0
2005-04-14 09:45:00,1.6615,1.6625,1.6609,1.6615,2044500000.0
2005-04-14 10:00:00,1.6616,1.662,1.6608,1.6616,1908200000.0
2005-04-14 10:15:00,1.6617,1.6623,1.6615,1.6618,2044500000.0
2005-04-14 10:30:00,1.6619,1.6623,1.6612,1.6618,1908200000.0
2005-04-14 10:45:00,1.6619,1.6622,1.6597,1.6597,2044500000.0
2005-04-14 11:00:00,1.6599,1.6611,1.6592,1.6596,2044500000.0
2005-04-14 11:15:00,1.6595,1.6629,1.6591,1.6626,2044500000.0
2005-04-14 11:30:00,1.6628,1.6632,1.6596,1.6596,2044500000.0
2005-04-14 11:45:00,1.6597,1.6603,1.6579,1.6582,2044500000.0
2005-04-14 12:00:00,1.6581,1.6595,1.6577,1.6593,2044500000.0
2005-04-14 12:15:00,1.6592,1.6593,1.658,1.658,2044500000.0
2005-04-14 12:30:00,1.6583,1.6588,1.6555,1.6574,2044500000.0
2005-04-14 12:45:00,1.6576,1.658,1.6569,1.6579,2044500000.0
2005-04-14 13:00:00,1.6578,1.6587,1.6574,1.6576,2044500000.0
2005-04-14 13:15:00,1.6575,1.659,1.6571,1.6582,2044500000.0
2005-04-14 13:30:00,1.6583,1.659,1.6578,1.6586,2044500000.0
2005-04-14 13:45:00,1.6585,1.6588,1.6577,1.6581,2044500000.0
2005-04-14 14:00:00,1.6582,1.6591,1.658,1.6588,2044500000.0
2005-04-14 14:15:00,1.6586,1.6619,1.6586,1.6595,2044500000.0
2005-04-14 14:30:00,1.6591,1.6599,1.6584,1.6592,2044500000.0
2005-04-14 14:45:00,1.6591,1.6599,1.6569,1.6577,2044500000.0
2005-04-14 15:00:00,1.6575,1.6586,1.6568,1.6575,2044500000.0
2005-04-14 15:15:00,1.6576,1.6584,1.6568,1.6578,2044500000.0
2005-04-14 15:30:00,1.6577,1.6587,1.6568,1.6578,2044500000.0
2005-04-14 15:45:00,1.6575,1.6585,1.6565,1.6572,2044500000.0
2005-04-14 16:00:00,1.6571,1.6574,1.6552,1.657,2044500000.0
2005-04-14 16:15:00,1.6569,1.6584,1.6559,1.656,2044500000.0
2005-04-14 16:30:00,1.6563,1.6584,1.6559,1.6584,2044500000.0
2005-04-14 16:45:00,1.6582,1.6589,1.6576,1.6585,2044500000.0
2005-04-14 17:00:00,1.6586,1.6586,1.6573,1.6584,2044500000.0
2005-04-14 17:15:00,1.6583,1.6609,1.6571,1.66,2044500000.0
2005-04-14 17:30:00,1.6599,1.661,1.6589,1.6604,2044500000.0
2005-04-14 17:45:00,1.6605,1.6619,1.6599,1.6609,2044500000.0
2005-04-14 18:00:00,1.661,1.6622,1.66,1.6613,2044500000.0
2005-04-14 18:15:00,1.6614,1.6616,1.6603,1.6606,1908200000.0
2005-04-14 18:30:00,1.6606,1.6644,1.6602,1.663,1908200000.0
2005-04-14 18:45:00,1.6627,1.6631,1.6617,1.6624,2044500000.0
2005-04-14 19:00:00,1.6622,1.6642,1.6615,1.6617,2044500000.0
2005-04-14 19:15:00,1.6618,1.6633,1.6618,1.6625,2044500000.0
2005-04-14 19:30:00,1.6624,1.663,1.6614,1.6619,2044500000.0
2005-04-14 19:45:00,1.662,1.6622,1.6613,1.6616,1908200000.0
2005-04-14 20:00:00,1.6615,1.6629,1.6614,1.6629,2044500000.0
2005-04-14 20:15:00,1.6625,1.6629,1.6615,1.6619,2044500000.0
2005-04-14 20:30:00,1.6616,1.6635,1.6616,1.6627,1908200000.0
2005-04-14 20:45:00,1.6625,1.6629,1.6607,1.661,1908200000.0
2005-04-14 21:00:00,1.6609,1.6624,1.6607,1.6617,2044500000.0
2005-04-14 21:15:00,1.6616,1.662,1.6607,1.6613,2044500000.0
2005-04-14 21:30:00,1.6613,1.6636,1.6607,1.6631,2044500000.0
2005-04-14 21:45:00,1.6629,1.6636,1.6627,1.6633,2044500000.0
2005-04-14 22:00:00,1.6632,1.6633,1.6627,1.6632,1771900000.0
2005-04-14 22:15:00,1.6633,1.6642,1.6627,1.6633,1908200000.0
2005-04-14 22:30:00,1.663,1.6633,1.6622,1.6622,1771900000.0
2005-04-14 22:45:00,1.6624,1.6627,1.6615,1.6625,1908200000.0
2005-04-14 23:00:00,1.6625,1.6635,1.6618,1.663,1771900000.0
2005-04-14 23:15:00,1.6633,1.6636,1.6627,1.6635,1635600000.0
2005-04-14 23:30:00,1.6636,1.6649,1.6633,1.6648,2044500000.0
2005-04-14 23:45:00,1.6647,1.6648,1.6633,1.6637,2044500000.0
2005-04-15 00:00:00,1.6639,1.6641,1.6633,1.6639,1908200000.0
2005-04-15 00:15:00,1.6638,1.6651,1.663,1.6645,2044500000.0
2005-04-15 00:30:00,1.6648,1.6651,1.6637,1.6639,2044500000.0
2005-04-15 00:45:00,1.6641,1.6653,1.6625,1.6633,1908200000.0
2005-04-15 01:00:00,1.6632,1.6645,1.6627,1.664,1908200000.0
2005-04-15 01:15:00,1.6641,1.6644,1.663,1.6635,2044500000.0
2005-04-15 01:30:00,1.6633,1.6645,1.6633,1.6639,2044500000.0
2005-04-15 01:45:00,1.6636,1.6651,1.6633,1.6648,2044500000.0
2005-04-15 02:00:00,1.6647,1.6654,1.6639,1.6644,2044500000.0
2005-04-15 02:15:00,1.6645,1.6653,1.6643,1.6651,2044500000.0
2005-04-15 02:30:00,1.665,1.6654,1.6648,1.6651,2044500000.0
2005-04-15 02:45:00,1.665,1.6666,1.6645,1.6662,2044500000.0
2005-04-15 03:00:00,1.6661,1.6675,1.6656,1.6675,2044500000.0
2005-04-15 03:15:00,1.6677,1.6697,1.6673,1.6688,2044500000.0
2005-04-15 03:30:00,1.6689,1.6701,1.6684,1.6685,2044500000.0
2005-04-15 03:45:00,1.6684,1.6687,1.6679,1.6682,2044500000.0
2005-04-15 04:00:00,1.6681,1.6693,1.6675,1.6689,2044500000.0
2005-04-15 04:15:00,1.6691,1.6691,1.6675,1.6682,2044500000.0
2005-04-15 04:30:00,1.6681,1.6681,1.6669,1.6673,1771900000.0
2005-04-15 04:45:00,1.6672,1.6673,1.6667,1.6669,1908200000.0
2005-04-15 05:00:00,1.6668,1.6668,1.6661,1.6667,2044500000.0
2005-04-15 05:15:00,1.6666,1.6668,1.6662,1.6663,1908200000.0
2005-04-15 05:30:00,1.6664,1.6675,1.6662,1.6673,1908200000.0
2005-04-15 05:45:00,1.6672,1.6679,1.6665,1.6677,2044500000.0
2005-04-15 06:00:00,1.668,1.668,1.6673,1.6673,954100000.0
2005-04-15 06:15:00,1.6675,1.6678,1.6662,1.6672,1771900000.0
2005-04-15 06:30:00,1.667,1.6682,1.6666,1.6679,2044500000.0
2005-04-15 06:45:00,1.6678,1.6683,1.6673,1.6677,2044500000.0
2005-04-15 07:00:00,1.6675,1.6692,1.6675,1.6682,2044500000.0
2005-04-15 07:15:00,1.668,1.6692,1.6677,1.6688,2044500000.0
2005-04-15 07:30:00,1.669,1.669,1.6677,1.6679,2044500000.0
2005-04-15 07:45:00,1.668,1.6684,1.6675,1.6681,2044500000.0
2005-04-15 08:00:00,1.6683,1.6698,1.6683,1.6694,2044500000.0
2005-04-15 08:15:00,1.6696,1.6708,1.6683,1.6705,2044500000.0
2005-04-15 08:30:00,1.6704,1.673,1.6703,1.6713,2044500000.0
2005-04-15 08:45:00,1.6714,1.6731,1.6709,1.6724,2044500000.0
2005-04-15 09:00:00,1.6721,1.6726,1.6709,1.6714,2044500000.0
2005-04-15 09:15:00,1.6713,1.6713,1.6692,1.6695,2044500000.0
2005-04-15 09:30:00,1.6696,1.6713,1.6695,1.671,2044500000.0
2005-04-15 09:45:00,1.6711,1.6724,1.6705,1.6719,2044500000.0
2005-04-15 10:00:00,1.6718,1.6725,1.6709,1.6711,2044500000.0
2005-04-15 10:15:00,1.6709,1.6726,1.6707,1.6721,2044500000.0
2005-04-15 10:30:00,1.6722,1.6736,1.6714,1.6715,2044500000.0
2005-04-15 10:45:00,1.6716,1.6733,1.6712,1.6729,2044500000.0
2005-04-15 11:00:00,1.6728,1.6735,1.6718,1.6728,2044500000.0
2005-04-15 11:15:00,1.6727,1.6745,1.6719,1.6736,2044500000.0
2005-04-15 11:30:00,1.6735,1.6737,1.672,1.6726,2044500000.0
2005-04-15 11:45:00,1.6727,1.6727,1.6711,1.6712,2044500000.0
2005-04-15 12:00:00,1.6713,1.6718,1.6708,1.6709,2044500000.0
2005-04-15 12:15:00,1.6708,1.6712,1.6699,1.6703,2044500000.0
2005-04-15 12:30:00,1.6702,1.6709,1.6699,1.6708,2044500000.0
2005-04-15 12:45:00,1.6707,1.6718,1.6705,1.671,2044500000.0
2005-04-15 13:00:00,1.6709,1.6722,1.6708,1.6719,1908200000.0
2005-04-15 13:15:00,1.672,1.6726,1.67,1.6708,2044500000.0
2005-04-15 13:30:00,1.6709,1.6725,1.6697,1.6717,2044500000.0
2005-04-15 13:45:00,1.6716,1.6739,1.6715,1.6723,2044500000.0
2005-04-15 14:00:00,1.6722,1.6725,1.6709,1.6713,2044500000.0
2005-04-15 14:15:00,1.6712,1.6735,1.6707,1.6727,2044500000.0
2005-04-15 14:30:00,1.6726,1.6745,1.6721,1.673,2044500000.0
2005-04-15 14:45:00,1.673,1.6745,1.6722,1.6727,2044500000.0
2005-04-15 15:00:00,1.6725,1.6745,1.6712,1.6734,2044500000.0
2005-04-15 15:15:00,1.6732,1.675,1.6729,1.6742,2044500000.0
2005-04-15 15:30:00,1.6744,1.6762,1.6735,1.6745,2044500000.0
2005-04-15 15:45:00,1.6742,1.6774,1.6734,1.6753,2044500000.0
2005-04-15 16:00:00,1.6749,1.6761,1.674,1.6743,2044500000.0
2005-04-15 16:15:00,1.6742,1.6766,1.673,1.6757,2044500000.0
2005-04-15 16:30:00,1.6756,1.6776,1.6745,1.6769,2044500000.0
2005-04-15 16:45:00,1.6771,1.6773,1.6748,1.6762,2044500000.0
2005-04-15 17:00:00,1.6764,1.6772,1.6756,1.676,2044500000.0
2005-04-15 17:15:00,1.6758,1.6768,1.6741,1.6767,2044500000.0
2005-04-15 17:30:00,1.6764,1.6772,1.6758,1.6758,2044500000.0
2005-04-15 17:45:00,1.6759,1.6781,1.6757,1.6778,2044500000.0
2005-04-15 18:00:00,1.6776,1.6787,1.6774,1.678,2044500000.0
2005-04-15 18:15:00,1.6779,1.6792,1.6776,1.6781,2044500000.0
2005-04-15 18:30:00,1.6779,1.6782,1.6775,1.6779,2044500000.0
2005-04-15 18:45:00,1.6778,1.6789,1.6775,1.6786,2044500000.0
2005-04-15 19:00:00,1.6788,1.6791,1.6775,1.6784,2044500000.0
2005-04-15 19:15:00,1.6782,1.6791,1.6776,1.679,2044500000.0
2005-04-15 19:30:00,1.6788,1.6791,1.6779,1.678,2044500000.0
2005-04-15 19:45:00,1.6781,1.6786,1.6775,1.6782,2044500000.0
2005-04-15 20:00:00,1.678,1.6786,1.6776,1.6782,2044500000.0
2005-04-15 20:15:00,1.678,1.6787,1.6775,1.678,2044500000.0
2005-04-15 20:30:00,1.6781,1.6787,1.6775,1.6778,1635600000.0
2005-04-15 20:45:00,1.6779,1.6782,1.6773,1.6775,2044500000.0
2005-04-15 21:00:00,1.6774,1.6787,1.6774,1.6782,1908200000.0
2005-04-15 21:15:00,1.6781,1.6786,1.6779,1.6781,2044500000.0
2005-04-15 21:30:00,1.6782,1.6795,1.678,1.6795,2044500000.0
2005-04-15 21:45:00,1.6797,1.6813,1.6793,1.6804,2044500000.0
2005-04-15 22:00:00,1.6808,1.6821,1.6807,1.6819,1908200000.0
2005-04-15 22:15:00,1.6819,1.6826,1.6815,1.6819,1499300000.0
2005-04-15 22:30:00,1.6816,1.6817,1.6811,1.6817,1908200000.0
2005-04-15 22:45:00,1.6814,1.6827,1.6814,1.6823,2044500000.0
2005-04-18 00:00:00,1.6792,1.6803,1.6792,1.68,1363000000.0
2005-04-18 00:15:00,1.6798,1.6804,1.6789,1.6792,1771900000.0
2005-04-18 00:30:00,1.6795,1.6797,1.6791,1.6793,1635600000.0
2005-04-18 00:45:00,1.6795,1.68,1.679,1.6791,1635600000.0
2005-04-18 01:00:00,1.6792,1.6795,1.6789,1.6792,1635600000.0
2005-04-18 01:15:00,1.6791,1.6791,1.6775,1.6782,2044500000.0
2005-04-18 01:30:00,1.6782,1.6786,1.6777,1.678,1499300000.0
2005-04-18 01:45:00,1.6784,1.6784,1.6774,1.678,1226700000.0
2005-04-18 02:00:00,1.6778,1.6796,1.6777,1.6793,2044500000.0
2005-04-18 02:15:00,1.6795,1.6815,1.6794,1.6809,1908200000.0
2005-04-18 02:30:00,1.6808,1.6823,1.6805,1.6822,2044500000.0
2005-04-18 02:45:00,1.6824,1.6835,1.6818,1.6831,2044500000.0
2005-04-18 03:00:00,1.6833,1.6835,1.6823,1.6826,2044500000.0
2005-04-18 03:15:00,1.6829,1.684,1.6821,1.6837,2044500000.0
2005-04-18 03:30:00,1.6837,1.6852,1.6833,1.685,2044500000.0
2005-04-18 03:45:00,1.685,1.6854,1.6834,1.6839,1908200000.0
2005-04-18 04:00:00,1.6835,1.6838,1.6824,1.6827,2044500000.0
2005-04-18 04:15:00,1.6828,1.6831,1.6822,1.6823,1908200000.0
2005-04-18 04:30:00,1.6824,1.683,1.6819,1.6829,2044500000.0
2005-04-18 04:45:00,1.6829,1.6833,1.6824,1.6832,2044500000.0
2005-04-18 05:00:00,1.6832,1.6841,1.6828,1.684,1771900000.0
2005-04-18 05:15:00,1.6839,1.6847,1.6836,1.6841,1771900000.0
2005-04-18 05:30:00,1.684,1.684,1.6828,1.6829,1908200000.0
2005-04-18 05:45:00,1.683,1.6844,1.6828,1.6842,2044500000.0
2005-04-18 06:00:00,1.6845,1.685,1.684,1.6845,1908200000.0
2005-04-18 06:15:00,1.6846,1.6856,1.6836,1.6836,1771900000.0
2005-04-18 06:30:00,1.6837,1.6841,1.6828,1.6831,2044500000.0
2005-04-18 06:45:00,1.683,1.6834,1.6828,1.6834,1635600000.0
2005-04-18 07:00:00,1.6831,1.6833,1.6827,1.6833,1635600000.0
2005-04-18 07:15:00,1.6833,1.6835,1.6829,1.6831,2044500000.0
2005-04-18 07:30:00,1.6829,1.6835,1.6829,1.6833,1771900000.0
2005-04-18 07:45:00,1.6831,1.6857,1.6829,1.6851,1908200000.0
2005-04-18 08:00:00,1.6849,1.6872,1.6849,1.6857,2044500000.0
2005-04-18 08:15:00,1.6857,1.6871,1.6857,1.6857,2044500000.0
2005-04-18 08:30:00,1.6855,1.6865,1.6843,1.6855,2044500000.0
2005-04-18 08:45:00,1.6858,1.6876,1.6857,1.6868,2044500000.0
2005-04-18 09:00:00,1.6871,1.6877,1.6867,1.6877,2044500000.0
2005-04-18 09:15:00,1.6878,1.688,1.6869,1.6879,2044500000.0
2005-04-18 09:30:00,1.6881,1.6897,1.6878,1.6897,2044500000.0
2005-04-18 09:45:00,1.6898,1.6908,1.6892,1.6897,2044500000.0
2005-04-18 10:00:00,1.6896,1.6907,1.6895,1.6907,2044500000.0
2005-04-18 10:15:00,1.6912,1.6916,1.6903,1.6916,2044500000.0
2005-04-18 10:30:00,1.6916,1.692,1.6903,1.6904,2044500000.0
2005-04-18 10:45:00,1.6904,1.6908,1.6896,1.6905,2044500000.0
2005-04-18 11:00:00,1.6903,1.6906,1.6899,1.6899,2044500000.0
2005-04-18 11:15:00,1.6896,1.6906,1.6896,1.6898,1908200000.0
2005-04-18 11:30:00,1.6898,1.6899,1.6884,1.6887,2044500000.0
2005-04-18 11:45:00,1.6888,1.6901,1.6883,1.69,2044500000.0
2005-04-18 12:00:00,1.6902,1.6922,1.6897,1.6912,2044500000.0
2005-04-18 12:15:00,1.691,1.6912,1.6902,1.691,2044500000.0
2005-04-18 12:30:00,1.6911,1.6918,1.6911,1.6915,2044500000.0
2005-04-18 12:45:00,1.6916,1.6922,1.6911,1.6914,2044500000.0
2005-04-18 13:00:00,1.6913,1.6917,1.69,1.6908,2044500000.0
2005-04-18 13:15:00,1.6908,1.6914,1.6897,1.69,2044500000.0
2005-04-18 13:30:00,1.6896,1.6904,1.6894,1.6904,2044500000.0
2005-04-18 13:45:00,1.6905,1.6915,1.6894,1.6894,1908200000.0
2005-04-18 14:00:00,1.6894,1.6894,1.6887,1.6893,2044500000.0
2005-04-18 14:15:00,1.6895,1.6914,1.6895,1.6913,2044500000.0
2005-04-18 14:30:00,1.6912,1.6918,1.6907,1.6913,2044500000.0
2005-04-18 14:45:00,1.6917,1.6931,1.6917,1.6926,2044500000.0
2005-04-18 15:00:00,1.6924,1.6952,1.6922,1.6946,2044500000.0
2005-04-18 15:15:00,1.6949,1.696,1.6946,1.6959,2044500000.0
2005-04-18 15:30:00,1.696,1.6973,1.6958,1.6961,2044500000.0
2005-04-18 15:45:00,1.6962,1.6971,1.696,1.697,2044500000.0
2005-04-18 16:00:00,1.6971,1.6971,1.695,1.6952,2044500000.0
2005-04-18 16:15:00,1.6955,1.6963,1.6938,1.6958,2044500000.0
2005-04-18 16:30:00,1.6956,1.6981,1.6952,1.6976,2044500000.0
2005-04-18 16:45:00,1.6975,1.6991,1.6969,1.699,2044500000.0
2005-04-18 17:00:00,1.6996,1.7019,1.6985,1.7009,2044500000.0
2005-04-18 17:15:00,1.7011,1.7019,1.7002,1.7004,2044500000.0
2005-04-18 17:30:00,1.7005,1.7026,1.7004,1.7004,2044500000.0
2005-04-18 17:45:00,1.7003,1.7011,1.7,1.7004,2044500000.0
2005-04-18 18:00:00,1.7003,1.7006,1.6985,1.6987,2044500000.0
2005-04-18 18:15:00,1.6985,1.6989,1.6976,1.6976,2044500000.0
2005-04-18 18:30:00,1.6979,1.6989,1.6975,1.6986,1908200000.0
2005-04-18 18:45:00,1.6986,1.6992,1.6985,1.6991,1908200000.0
2005-04-18 19:00:00,1.6991,1.6991,1.6976,1.6986,2044500000.0
2005-04-18 19:15:00,1.6982,1.6984,1.6975,1.6981,1908200000.0
2005-04-18 19:30:00,1.6982,1.6986,1.6972,1.6976,2044500000.0
2005-04-18 19:45:00,1.6977,1.6983,1.6976,1.698,1908200000.0
2005-04-18 20:00:00,1.698,1.698,1.6973,1.6973,2044500000.0
2005-04-18 20:15:00,1.6975,1.6975,1.6963,1.6969,1908200000.0
2005-04-18 20:30:00,1.6967,1.6969,1.6963,1.6969,1908200000.0
2005-04-18 20:45:00,1.6968,1.6979,1.6967,1.697,1499300000.0
2005-04-18 21:00:00,1.6971,1.6971,1.6953,1.6956,1908200000.0
2005-04-18 21:15:00,1.6957,1.6958,1.6947,1.6955,1908200000.0
2005-04-18 21:30:00,1.6954,1.6959,1.6952,1.6959,1908200000.0
2005-04-18 21:45:00,1.6958,1.6959,1.6949,1.6949,1908200000.0
2005-04-18 22:00:00,1.695,1.6953,1.6942,1.6947,1908200000.0
2005-04-18 22:15:00,1.6946,1.695,1.6944,1.6947,1771900000.0
2005-04-18 22:30:00,1.6946,1.6956,1.6944,1.6956,1908200000.0
2005-04-18 22:45:00,1.6957,1.696,1.6949,1.695,1499300000.0
2005-04-18 23:00:00,1.6953,1.6953,1.6929,1.6929,2044500000.0
2005-04-18 23:15:00,1.693,1.6935,1.6928,1.6931,1635600000.0
2005-04-18 23:30:00,1.6935,1.6944,1.6934,1.6942,1771900000.0
2005-04-18 23:45:00,1.6941,1.6943,1.6937,1.6941,2044500000.0
2005-04-19 00:00:00,1.6942,1.6947,1.6938,1.6944,2044500000.0
2005-04-19 00:15:00,1.6943,1.6947,1.6941,1.6946,1635600000.0
2005-04-19 00:30:00,1.6947,1.6952,1.6932,1.6934,1771900000.0
2005-04-19 00:45:00,1.6935,1.6945,1.6929,1.6945,2044500000.0
2005-04-19 01:00:00,1.6944,1.6958,1.6938,1.6952,1908200000.0
2005-04-19 01:15:00,1.6956,1.6967,1.695,1.6967,1635600000.0
2005-04-19 01:30:00,1.6966,1.6975,1.6959,1.6964,2044500000.0
2005-04-19 01:45:00,1.6965,1.6972,1.6953,1.6961,1908200000.0
2005-04-19 02:00:00,1.6962,1.6963,1.695,1.6957,1635600000.0
2005-04-19 02:15:00,1.6956,1.6959,1.6942,1.6954,2044500000.0
2005-04-19 02:30:00,1.6955,1.6966,1.6944,1.6963,2044500000.0
2005-04-19 02:45:00,1.6964,1.6972,1.696,1.6966,2044500000.0
2005-04-19 03:00:00,1.6965,1.6968,1.6954,1.6959,2044500000.0
2005-04-19 03:15:00,1.6958,1.6961,1.6945,1.6949,2044500000.0
2005-04-19 03:30:00,1.6947,1.6956,1.6945,1.695,1908200000.0
2005-04-19 03:45:00,1.6952,1.6955,1.6946,1.6952,1771900000.0
2005-04-19 04:00:00,1.6954,1.6956,1.6942,1.6946,2044500000.0
2005-04-19 04:15:00,1.6945,1.695,1.6943,1.6946,2044500000.0
2005-04-19 04:30:00,1.6945,1.6954,1.6945,1.695,2044500000.0
2005-04-19 04:45:00,1.6947,1.6961,1.6943,1.6957,2044500000.0
2005-04-19 05:00:00,1.6952,1.6961,1.6952,1.6959,2044500000.0
2005-04-19 05:15:00,1.696,1.696,1.695,1.6957,2044500000.0
2005-04-19 05:30:00,1.6956,1.6962,1.6955,1.6961,1908200000.0
2005-04-19 05:45:00,1.696,1.6963,1.6954,1.6954,1771900000.0
2005-04-19 06:00:00,1.6955,1.696,1.6938,1.6945,1499300000.0
2005-04-19 06:15:00,1.6946,1.695,1.6941,1.6947,1908200000.0
2005-04-19 06:30:00,1.6946,1.6956,1.6943,1.6953,1499300000.0
2005-04-19 06:45:00,1.6952,1.6963,1.6952,1.6963,1908200000.0
2005-04-19 07:00:00,1.6962,1.6971,1.6959,1.6966,1908200000.0
2005-04-19 07:15:00,1.6968,1.6971,1.696,1.6961,2044500000.0
2005-04-19 07:30:00,1.6958,1.6968,1.6957,1.6962,1908200000.0
2005-04-19 07:45:00,1.6961,1.6967,1.6954,1.6959,2044500000.0
2005-04-19 08:00:00,1.696,1.6964,1.6933,1.6934,2044500000.0
2005-04-19 08:15:00,1.6935,1.6952,1.6935,1.6949,2044500000.0
2005-04-19 08:30:00,1.695,1.6952,1.6938,1.6947,2044500000.0
2005-04-19 08:45:00,1.6943,1.6954,1.6937,1.6944,2044500000.0
2005-04-19 09:00:00,1.6943,1.6949,1.6938,1.694,2044500000.0
2005-04-19 09:15:00,1.694,1.6946,1.6933,1.6942,2044500000.0
2005-04-19 09:30:00,1.6941,1.6946,1.693,1.6942,2044500000.0
2005-04-19 09:45:00,1.6943,1.695,1.6934,1.6947,2044500000.0
2005-04-19 10:00:00,1.6948,1.6952,1.6927,1.6927,2044500000.0
2005-04-19 10:15:00,1.6928,1.6929,1.6912,1.6925,2044500000.0
2005-04-19 10:30:00,1.6924,1.6929,1.6915,1.6921,2044500000.0
2005-04-19 10:45:00,1.6922,1.6928,1.6916,1.6927,2044500000.0
2005-04-19 11:00:00,1.6925,1.6931,1.6919,1.6919,2044500000.0
2005-04-19 11:15:00,1.6919,1.6922,1.6908,1.6919,2044500000.0
2005-04-19 11:30:00,1.6918,1.6925,1.6909,1.6913,2044500000.0
2005-04-19 11:45:00,1.691,1.6933,1.6907,1.6925,2044500000.0
2005-04-19 12:00:00,1.6924,1.694,1.6924,1.693,2044500000.0
2005-04-19 12:15:00,1.6931,1.6938,1.6925,1.6932,2044500000.0
2005-04-19 12:30:00,1.693,1.6933,1.6913,1.6921,2044500000.0
2005-04-19 12:45:00,1.692,1.693,1.6909,1.6925,2044500000.0
2005-04-19 13:00:00,1.6923,1.6926,1.6911,1.6914,2044500000.0
2005-04-19 13:15:00,1.6914,1.6914,1.6901,1.6906,1771900000.0
2005-04-19 13:30:00,1.6905,1.6913,1.6903,1.6905,1908200000.0
2005-04-19 13:45:00,1.6904,1.692,1.6904,1.6916,2044500000.0
2005-04-19 14:00:00,1.6917,1.6946,1.6915,1.6939,2044500000.0
2005-04-19 14:15:00,1.694,1.6949,1.6936,1.6945,2044500000.0
2005-04-19 14:30:00,1.6946,1.6961,1.6935,1.6952,2044500000.0
2005-04-19 14:45:00,1.6951,1.697,1.6951,1.6961,2044500000.0
2005-04-19 15:00:00,1.6962,1.6986,1.6958,1.6979,2044500000.0
2005-04-19 15:15:00,1.6979,1.6992,1.6977,1.698,2044500000.0
2005-04-19 15:30:00,1.6981,1.6995,1.6969,1.6969,2044500000.0
2005-04-19 15:45:00,1.6968,1.6983,1.696,1.6973,2044500000.0
2005-04-19 16:00:00,1.6971,1.6978,1.6961,1.6973,2044500000.0
2005-04-19 16:15:00,1.697,1.6985,1.6948,1.6953,2044500000.0
2005-04-19 16:30:00,1.6952,1.6968,1.6949,1.6953,2044500000.0
2005-04-19 16:45:00,1.6954,1.6964,1.6944,1.6959,2044500000.0
2005-04-19 17:00:00,1.696,1.696,1.6909,1.6919,2044500000.0
2005-04-19 17:15:00,1.6917,1.6932,1.6915,1.6921,2044500000.0
2005-04-19 17:30:00,1.6923,1.6925,1.6908,1.691,2044500000.0
2005-04-19 17:45:00,1.6913,1.6925,1.6911,1.6913,2044500000.0
2005-04-19 18:00:00,1.6914,1.6922,1.691,1.691,2044500000.0
2005-04-19 18:15:00,1.6915,1.6915,1.6899,1.6901,2044500000.0
2005-04-19 18:30:00,1.6903,1.6904,1.6894,1.6897,1635600000.0
2005-04-19 18:45:00,1.6899,1.6901,1.6893,1.6895,1908200000.0
2005-04-19 19:00:00,1.6897,1.6901,1.6893,1.6899,2044500000.0
2005-04-19 19:15:00,1.69,1.6907,1.6895,1.6907,2044500000.0
2005-04-19 19:30:00,1.6906,1.6906,1.6897,1.6905,1771900000.0
2005-04-19 19:45:00,1.6906,1.693,1.6901,1.6925,2044500000.0
2005-04-19 20:00:00,1.6927,1.6927,1.6922,1.6925,1635600000.0
2005-04-19 20:15:00,1.6927,1.6942,1.6925,1.6938,1908200000.0
2005-04-19 20:30:00,1.6939,1.6947,1.6937,1.6944,2044500000.0
2005-04-19 20:45:00,1.6945,1.696,1.6938,1.696,2044500000.0
2005-04-19 21:00:00,1.6957,1.6962,1.6947,1.695,2044500000.0
2005-04-19 21:15:00,1.6952,1.6956,1.694,1.6941,2044500000.0
2005-04-19 21:30:00,1.6945,1.6947,1.6929,1.6929,2044500000.0
2005-04-19 21:45:00,1.6931,1.6939,1.6928,1.6935,1771900000.0
2005-04-19 22:00:00,1.6934,1.6937,1.6928,1.6928,1908200000.0
2005-04-19 22:15:00,1.6927,1.6931,1.6925,1.6928,1908200000.0
2005-04-19 22:30:00,1.6927,1.6932,1.6916,1.6916,1908200000.0
2005-04-19 22:45:00,1.6915,1.6921,1.6912,1.692,1499300000.0
2005-04-19 23:00:00,1.6917,1.6923,1.6912,1.6914,1908200000.0
2005-04-19 23:15:00,1.6914,1.6922,1.6913,1.6914,2044500000.0
2005-04-19 23:30:00,1.6915,1.6922,1.6915,1.6918,1908200000.0
2005-04-19 23:45:00,1.6915,1.6919,1.6913,1.6919,1771900000.0
2005-04-20 00:00:00,1.692,1.6937,1.692,1.6934,1908200000.0
2005-04-20 00:15:00,1.6934,1.6934,1.6931,1.6932,1635600000.0
2005-04-20 00:30:00,1.6932,1.6935,1.6928,1.693,2044500000.0
2005-04-20 00:45:00,1.6928,1.6933,1.6926,1.6932,1771900000.0
2005-04-20 01:00:00,1.6933,1.6933,1.6922,1.6929,1635600000.0
2005-04-20 01:15:00,1.6929,1.6929,1.6921,1.6925,2044500000.0
2005-04-20 01:30:00,1.6925,1.6931,1.6921,1.6925,2044500000.0
2005-04-20 01:45:00,1.6926,1.6928,1.6921,1.6923,2044500000.0
2005-04-20 02:00:00,1.6924,1.6926,1.6919,1.6925,2044500000.0
2005-04-20 02:15:00,1.6926,1.6926,1.691,1.6912,2044500000.0
2005-04-20 02:30:00,1.6912,1.6913,1.6893,1.6907,2044500000.0
2005-04-20 02:45:00,1.6909,1.6941,1.6909,1.6925,2044500000.0
2005-04-20 03:00:00,1.6924,1.6932,1.6923,1.6926,1908200000.0
2005-04-20 03:15:00,1.6928,1.6931,1.6923,1.6931,2044500000.0
2005-04-20 03:30:00,1.6933,1.6947,1.6933,1.6947,2044500000.0
2005-04-20 03:45:00,1.6946,1.6949,1.6932,1.6937,2044500000.0
2005-04-20 04:00:00,1.6934,1.6934,1.6913,1.6916,1908200000.0
2005-04-20 04:15:00,1.6917,1.6923,1.6907,1.6914,2044500000.0
2005-04-20 04:30:00,1.6915,1.6915,1.6897,1.6901,1908200000.0
2005-04-20 04:45:00,1.6903,1.6904,1.6893,1.6894,1908200000.0
2005-04-20 05:00:00,1.6895,1.6901,1.6894,1.6897,2044500000.0
2005-04-20 05:15:00,1.6899,1.6905,1.6895,1.6897,1771900000.0
2005-04-20 05:30:00,1.6899,1.6903,1.6891,1.6901,1771900000.0
2005-04-20 05:45:00,1.6903,1.6905,1.6895,1.69,1635600000.0
2005-04-20 06:00:00,1.6899,1.6903,1.6899,1.6901,1226700000.0
2005-04-20 06:15:00,1.6903,1.691,1.6903,1.6905,2044500000.0
2005-04-20 06:30:00,1.6904,1.6909,1.6904,1.6905,1908200000.0
2005-04-20 06:45:00,1.6906,1.6906,1.6901,1.6905,1771900000.0
2005-04-20 07:00:00,1.6904,1.6906,1.6899,1.6904,1908200000.0
2005-04-20 07:15:00,1.6905,1.6906,1.69,1.6903,1771900000.0
2005-04-20 07:30:00,1.6901,1.6904,1.6895,1.6899,2044500000.0
2005-04-20 07:45:00,1.6897,1.6901,1.6892,1.6895,2044500000.0
2005-04-20 08:00:00,1.6897,1.6903,1.6892,1.6897,2044500000.0
2005-04-20 08:15:00,1.6895,1.6907,1.6893,1.6899,2044500000.0
2005-04-20 08:30:00,1.6898,1.6901,1.6879,1.6886,2044500000.0
2005-04-20 08:45:00,1.6885,1.6891,1.6879,1.689,2044500000.0
2005-04-20 09:00:00,1.6889,1.6897,1.6882,1.6891,2044500000.0
2005-04-20 09:15:00,1.6892,1.6892,1.6878,1.688,2044500000.0
2005-04-20 09:30:00,1.6883,1.6886,1.6874,1.6877,2044500000.0
2005-04-20 09:45:00,1.6876,1.688,1.687,1.6875,2044500000.0
2005-04-20 10:00:00,1.6876,1.6878,1.6866,1.6875,2044500000.0
2005-04-20 10:15:00,1.6874,1.689,1.6872,1.688,2044500000.0
2005-04-20 10:30:00,1.6882,1.6886,1.687,1.687,2044500000.0
2005-04-20 10:45:00,1.6873,1.6873,1.686,1.6867,2044500000.0
2005-04-20 11:00:00,1.6866,1.6871,1.6862,1.6864,2044500000.0
2005-04-20 11:15:00,1.6863,1.6871,1.6861,1.6866,2044500000.0
2005-04-20 11:30:00,1.6867,1.6869,1.6859,1.6863,2044500000.0
2005-04-20 11:45:00,1.6864,1.6875,1.6863,1.6874,2044500000.0
2005-04-20 12:00:00,1.6871,1.6875,1.6865,1.6866,2044500000.0
2005-04-20 12:15:00,1.6867,1.6871,1.6853,1.686,1908200000.0
2005-04-20 12:30:00,1.6859,1.6863,1.6834,1.6853,2044500000.0
2005-04-20 12:45:00,1.6851,1.6877,1.685,1.687,2044500000.0
2005-04-20 13:00:00,1.6869,1.6876,1.6855,1.6858,2044500000.0
2005-04-20 13:15:00,1.686,1.6868,1.6853,1.6855,2044500000.0
2005-04-20 13:30:00,1.6854,1.6863,1.6851,1.6856,2044500000.0
2005-04-20 13:45:00,1.6855,1.6857,1.6836,1.6839,2044500000.0
2005-04-20 14:00:00,1.6838,1.6839,1.6825,1.6836,2044500000.0
2005-04-20 14:15:00,1.6834,1.6846,1.6826,1.6845,2044500000.0
2005-04-20 14:30:00,1.6839,1.6866,1.683,1.6844,2044500000.0
2005-04-20 14:45:00,1.6845,1.6847,1.6831,1.6838,2044500000.0
2005-04-20 15:00:00,1.6839,1.6846,1.6829,1.6833,2044500000.0
2005-04-20 15:15:00,1.6834,1.6839,1.6825,1.6825,2044500000.0
2005-04-20 15:30:00,1.6826,1.6836,1.6822,1.6833,2044500000.0
2005-04-20 15:45:00,1.6831,1.6843,1.6822,1.684,2044500000.0
2005-04-20 16:00:00,1.6837,1.6878,1.6835,1.6872,2044500000.0
2005-04-20 16:15:00,1.6873,1.6875,1.686,1.6866,2044500000.0
2005-04-20 16:30:00,1.6868,1.6881,1.6854,1.6865,2044500000.0
2005-04-20 16:45:00,1.6868,1.6886,1.6862,1.6872,2044500000.0
2005-04-20 17:00:00,1.6869,1.6878,1.6857,1.6864,2044500000.0
2005-04-20 17:15:00,1.6863,1.689,1.6862,1.6882,2044500000.0
2005-04-20 17:30:00,1.6881,1.6886,1.6852,1.6864,2044500000.0
2005-04-20 17:45:00,1.6865,1.687,1.6854,1.6861,2044500000.0
2005-04-20 18:00:00,1.6863,1.687,1.6854,1.686,2044500000.0
2005-04-20 18:15:00,1.6858,1.6865,1.6846,1.6848,2044500000.0
2005-04-20 18:30:00,1.6849,1.6858,1.6842,1.6854,2044500000.0
2005-04-20 18:45:00,1.6853,1.6868,1.685,1.6857,2044500000.0
2005-04-20 19:00:00,1.6856,1.6858,1.6851,1.6853,2044500000.0
2005-04-20 19:15:00,1.6854,1.6863,1.6854,1.6859,1771900000.0
2005-04-20 19:30:00,1.686,1.6868,1.6851,1.6856,2044500000.0
2005-04-20 19:45:00,1.6856,1.6858,1.6846,1.6855,2044500000.0
2005-04-20 20:00:00,1.6854,1.6859,1.6847,1.6854,2044500000.0
2005-04-20 20:15:00,1.6855,1.6864,1.6851,1.686,2044500000.0
2005-04-20 20:30:00,1.6861,1.6865,1.6853,1.6857,2044500000.0
2005-04-20 20:45:00,1.6859,1.6862,1.6855,1.6858,2044500000.0
2005-04-20 21:00:00,1.6857,1.6859,1.6849,1.685,1908200000.0
2005-04-20 21:15:00,1.6854,1.6867,1.6851,1.6859,1908200000.0
2005-04-20 21:30:00,1.686,1.687,1.6857,1.6863,1908200000.0
2005-04-20 21:45:00,1.686,1.6875,1.6859,1.6864,2044500000.0
2005-04-20 22:00:00,1.6865,1.6867,1.6856,1.6863,2044500000.0
2005-04-20 22:15:00,1.6865,1.6866,1.6857,1.6864,2044500000.0
2005-04-20 22:30:00,1.6865,1.6868,1.6861,1.6866,1771900000.0
2005-04-20 22:45:00,1.6863,1.6869,1.686,1.6867,2044500000.0
2005-04-20 23:00:00,1.6867,1.6871,1.6862,1.6865,2044500000.0
2005-04-20 23:15:00,1.6861,1.6875,1.6859,1.6871,1499300000.0
2005-04-20 23:30:00,1.687,1.6872,1.6863,1.6872,1499300000.0
2005-04-20 23:45:00,1.6874,1.6884,1.6871,1.6882,1908200000.0
2005-04-21 00:00:00,1.6883,1.6883,1.6871,1.688,1635600000.0
2005-04-21 00:15:00,1.6877,1.6888,1.6877,1.6885,1908200000.0
2005-04-21 00:30:00,1.6884,1.6891,1.6883,1.6889,2044500000.0
2005-04-21 00:45:00,1.689,1.6891,1.688,1.6881,1771900000.0
2005-04-21 01:00:00,1.6884,1.6884,1.688,1.6881,1771900000.0
2005-04-21 01:15:00,1.6882,1.6888,1.688,1.6886,1771900000.0
2005-04-21 01:30:00,1.6885,1.6897,1.6884,1.6895,2044500000.0
2005-04-21 01:45:00,1.6894,1.6895,1.688,1.6882,2044500000.0
2005-04-21 02:00:00,1.6883,1.6913,1.6881,1.6911,2044500000.0
2005-04-21 02:15:00,1.6911,1.6916,1.6903,1.6909,2044500000.0
2005-04-21 02:30:00,1.6907,1.6916,1.6904,1.6906,1908200000.0
2005-04-21 02:45:00,1.6907,1.6909,1.6901,1.6907,2044500000.0
2005-04-21 03:00:00,1.6906,1.6915,1.6903,1.6911,2044500000.0
2005-04-21 03:15:00,1.691,1.6912,1.6904,1.6907,1771900000.0
2005-04-21 03:30:00,1.6906,1.6907,1.6888,1.6893,2044500000.0
2005-04-21 03:45:00,1.6892,1.6894,1.6886,1.6889,2044500000.0
2005-04-21 04:00:00,1.6884,1.689,1.6883,1.6885,1771900000.0
2005-04-21 04:15:00,1.6886,1.6888,1.6881,1.6885,2044500000.0
2005-04-21 04:30:00,1.6884,1.689,1.6884,1.6887,1363000000.0
2005-04-21 04:45:00,1.6888,1.689,1.6884,1.6886,1771900000.0
2005-04-21 05:00:00,1.6887,1.6891,1.6884,1.6884,1363000000.0
2005-04-21 05:15:00,1.6885,1.6886,1.6877,1.6882,1908200000.0
2005-04-21 05:30:00,1.6881,1.6884,1.6877,1.6882,1908200000.0
2005-04-21 05:45:00,1.6883,1.6883,1.6871,1.6875,1908200000.0
2005-04-21 06:00:00,1.6877,1.688,1.6875,1.6875,1499300000.0
2005-04-21 06:15:00,1.6877,1.6882,1.6872,1.6877,1635600000.0
2005-04-21 06:30:00,1.6875,1.6882,1.6875,1.6875,1908200000.0
2005-04-21 06:45:00,1.6877,1.688,1.6875,1.6877,1499300000.0
2005-04-21 07:00:00,1.6875,1.6879,1.6869,1.6872,2044500000.0
2005-04-21 07:15:00,1.6874,1.688,1.6871,1.6875,1499300000.0
2005-04-21 07:30:00,1.6874,1.6883,1.6871,1.6881,1908200000.0
2005-04-21 07:45:00,1.6883,1.689,1.6874,1.6881,2044500000.0
2005-04-21 08:00:00,1.6883,1.689,1.6871,1.6875,2044500000.0
2005-04-21 08:15:00,1.6877,1.6879,1.6862,1.6866,2044500000.0
2005-04-21 08:30:00,1.6864,1.6873,1.6859,1.6861,2044500000.0
2005-04-21 08:45:00,1.6862,1.6871,1.6862,1.6866,2044500000.0
2005-04-21 09:00:00,1.6865,1.6881,1.686,1.6879,2044500000.0
2005-04-21 09:15:00,1.6878,1.6879,1.6867,1.6872,2044500000.0
2005-04-21 09:30:00,1.6873,1.6874,1.6862,1.6871,2044500000.0
2005-04-21 09:45:00,1.6872,1.6878,1.6868,1.6873,2044500000.0
2005-04-21 10:00:00,1.6874,1.6879,1.6869,1.6878,2044500000.0
2005-04-21 10:15:00,1.6877,1.6896,1.6873,1.6885,2044500000.0
2005-04-21 10:30:00,1.6888,1.6893,1.6875,1.689,2044500000.0
2005-04-21 10:45:00,1.6891,1.6892,1.6877,1.6884,2044500000.0
2005-04-21 11:00:00,1.6885,1.6892,1.688,1.689,2044500000.0
2005-04-21 11:15:00,1.6892,1.6893,1.688,1.6888,2044500000.0
2005-04-21 11:30:00,1.6887,1.6897,1.6887,1.6897,1908200000.0
2005-04-21 11:45:00,1.6898,1.6898,1.6879,1.6888,2044500000.0
2005-04-21 12:00:00,1.6889,1.6894,1.6879,1.6882,2044500000.0
2005-04-21 12:15:00,1.6881,1.6884,1.6869,1.6871,2044500000.0
2005-04-21 12:30:00,1.687,1.6883,1.6867,1.6877,2044500000.0
2005-04-21 12:45:00,1.6876,1.6884,1.6864,1.6865,2044500000.0
2005-04-21 13:00:00,1.6864,1.6884,1.6864,1.688,2044500000.0
2005-04-21 13:15:00,1.6879,1.6879,1.6867,1.687,2044500000.0
2005-04-21 13:30:00,1.6869,1.6873,1.6856,1.6861,2044500000.0
2005-04-21 13:45:00,1.6862,1.687,1.6851,1.6868,2044500000.0
2005-04-21 14:00:00,1.687,1.6875,1.686,1.6869,2044500000.0
2005-04-21 14:15:00,1.6866,1.6879,1.6866,1.6875,2044500000.0
2005-04-21 14:30:00,1.6876,1.6876,1.6854,1.6865,2044500000.0
2005-04-21 14:45:00,1.6867,1.6867,1.6852,1.6861,2044500000.0
2005-04-21 15:00:00,1.6863,1.6864,1.6847,1.6848,2044500000.0
2005-04-21 15:15:00,1.6849,1.6861,1.6848,1.6852,2044500000.0
2005-04-21 15:30:00,1.6851,1.6861,1.6846,1.6849,2044500000.0
2005-04-21 15:45:00,1.685,1.6857,1.6841,1.6844,2044500000.0
2005-04-21 16:00:00,1.6844,1.6866,1.6842,1.6857,2044500000.0
2005-04-21 16:15:00,1.6858,1.6878,1.6858,1.6873,2044500000.0
2005-04-21 16:30:00,1.6875,1.6881,1.6865,1.6879,2044500000.0
2005-04-21 16:45:00,1.688,1.6883,1.6866,1.6874,2044500000.0
2005-04-21 17:00:00,1.6876,1.6884,1.6869,1.6873,2044500000.0
2005-04-21 17:15:00,1.6871,1.6872,1.6837,1.684,2044500000.0
2005-04-21 17:30:00,1.6842,1.6854,1.6823,1.685,2044500000.0
2005-04-21 17:45:00,1.6852,1.6852,1.6836,1.6846,2044500000.0
2005-04-21 18:00:00,1.6847,1.6847,1.6825,1.6829,2044500000.0
2005-04-21 18:15:00,1.683,1.6834,1.6815,1.6828,2044500000.0
2005-04-21 18:30:00,1.6829,1.6831,1.6822,1.6823,545200000.0
2005-04-21 18:45:00,1.6828,1.6829,1.6822,1.6822,1771900000.0
2005-04-21 19:00:00,1.6824,1.6843,1.6822,1.6839,2044500000.0
2005-04-21 19:15:00,1.6837,1.6846,1.6837,1.6845,2044500000.0
2005-04-21 19:30:00,1.6846,1.6848,1.684,1.6843,1908200000.0
2005-04-21 19:45:00,1.6842,1.6843,1.6839,1.6841,2044500000.0
2005-04-21 20:00:00,1.6841,1.6844,1.6838,1.6839,2044500000.0
2005-04-21 20:15:00,1.6839,1.684,1.6834,1.6837,2044500000.0
2005-04-21 20:30:00,1.6837,1.6841,1.6829,1.6829,2044500000.0
2005-04-21 20:45:00,1.683,1.6835,1.6828,1.683,2044500000.0
2005-04-21 21:00:00,1.683,1.6836,1.6827,1.6827,2044500000.0
2005-04-21 21:15:00,1.6828,1.683,1.6821,1.6821,2044500000.0
2005-04-21 21:30:00,1.6822,1.6825,1.682,1.6823,1635600000.0
2005-04-21 21:45:00,1.6824,1.6826,1.6821,1.6821,1908200000.0
2005-04-21 22:00:00,1.682,1.6821,1.6816,1.682,2044500000.0
2005-04-21 22:15:00,1.6818,1.682,1.6814,1.6814,1771900000.0
2005-04-21 22:30:00,1.6815,1.6819,1.6813,1.6816,1908200000.0
2005-04-21 22:45:00,1.6818,1.6819,1.6814,1.6815,2044500000.0
2005-04-21 23:00:00,1.6812,1.682,1.6805,1.6816,2044500000.0
2005-04-21 23:15:00,1.6814,1.6823,1.6811,1.6822,2044500000.0
2005-04-21 23:30:00,1.6823,1.6828,1.6819,1.6819,2044500000.0
2005-04-21 23:45:00,1.6821,1.6833,1.6818,1.683,2044500000.0
2005-04-22 00:00:00,1.6829,1.6836,1.6827,1.6833,1908200000.0
2005-04-22 00:15:00,1.6836,1.6838,1.6831,1.6838,1908200000.0
2005-04-22 00:30:00,1.6837,1.6838,1.6826,1.6834,2044500000.0
2005-04-22 00:45:00,1.6834,1.6845,1.6832,1.6841,2044500000.0
2005-04-22 01:00:00,1.6842,1.6842,1.683,1.6831,1771900000.0
2005-04-22 01:15:00,1.6832,1.6832,1.6822,1.6822,2044500000.0
2005-04-22 01:30:00,1.6822,1.6825,1.6821,1.6821,2044500000.0
2005-04-22 01:45:00,1.6818,1.6821,1.6813,1.6813,1908200000.0
2005-04-22 02:00:00,1.6812,1.6814,1.6806,1.6806,2044500000.0
2005-04-22 02:15:00,1.6806,1.6806,1.68,1.68,1908200000.0
2005-04-22 02:30:00,1.6801,1.6804,1.6798,1.6804,1908200000.0
2005-04-22 02:45:00,1.6804,1.6823,1.6804,1.682,2044500000.0
2005-04-22 03:00:00,1.6818,1.682,1.6813,1.682,2044500000.0
2005-04-22 03:15:00,1.682,1.6822,1.681,1.681,1908200000.0
2005-04-22 03:30:00,1.6814,1.6816,1.6807,1.6809,2044500000.0
2005-04-22 03:45:00,1.6816,1.6818,1.6804,1.6806,2044500000.0
2005-04-22 04:00:00,1.6807,1.6815,1.68,1.68,2044500000.0
2005-04-22 04:15:00,1.6802,1.6803,1.6795,1.6802,1908200000.0
2005-04-22 04:30:00,1.68,1.6807,1.6798,1.6804,2044500000.0
2005-04-22 04:45:00,1.6805,1.6807,1.6802,1.6803,1908200000.0
2005-04-22 05:00:00,1.6804,1.681,1.6802,1.6804,2044500000.0
2005-04-22 05:15:00,1.6803,1.6803,1.6797,1.68,2044500000.0
2005-04-22 05:30:00,1.6799,1.6807,1.6799,1.68,1499300000.0
2005-04-22 05:45:00,1.6799,1.68,1.6795,1.6797,1908200000.0
2005-04-22 06:00:00,1.6798,1.6798,1.6792,1.6794,1499300000.0
2005-04-22 06:15:00,1.6795,1.6795,1.6782,1.6788,1771900000.0
2005-04-22 06:30:00,1.6786,1.6791,1.6772,1.6772,2044500000.0
2005-04-22 06:45:00,1.6774,1.6776,1.6756,1.676,1908200000.0
2005-04-22 07:00:00,1.6759,1.6775,1.6759,1.6769,1908200000.0
2005-04-22 07:15:00,1.6768,1.6775,1.6762,1.6766,2044500000.0
2005-04-22 07:30:00,1.6765,1.677,1.6762,1.6766,2044500000.0
2005-04-22 07:45:00,1.6765,1.6773,1.6762,1.6769,2044500000.0
2005-04-22 08:00:00,1.677,1.6784,1.6767,1.6782,2044500000.0
2005-04-22 08:15:00,1.6783,1.6785,1.6775,1.6775,2044500000.0
2005-04-22 08:30:00,1.6774,1.6784,1.6769,1.6783,2044500000.0
2005-04-22 08:45:00,1.6784,1.6785,1.677,1.6772,2044500000.0
2005-04-22 09:00:00,1.6773,1.6775,1.6759,1.6766,1908200000.0
2005-04-22 09:15:00,1.6765,1.6769,1.6763,1.6765,2044500000.0
2005-04-22 09:30:00,1.6764,1.6769,1.674,1.6748,2044500000.0
2005-04-22 09:45:00,1.675,1.6754,1.6741,1.6752,2044500000.0
2005-04-22 10:00:00,1.6753,1.6768,1.6747,1.6766,2044500000.0
2005-04-22 10:15:00,1.6767,1.6773,1.6758,1.6769,2044500000.0
2005-04-22 10:30:00,1.6771,1.6777,1.6767,1.6769,2044500000.0
2005-04-22 10:45:00,1.677,1.6776,1.6765,1.6769,2044500000.0
2005-04-22 11:00:00,1.6768,1.6773,1.6759,1.677,2044500000.0
2005-04-22 11:15:00,1.6772,1.6778,1.6763,1.6765,2044500000.0
2005-04-22 11:30:00,1.6764,1.6783,1.6763,1.6774,2044500000.0
2005-04-22 11:45:00,1.6775,1.6778,1.6764,1.6766,2044500000.0
2005-04-22 12:00:00,1.6768,1.6776,1.6765,1.6768,2044500000.0
2005-04-22 12:15:00,1.6769,1.6773,1.6763,1.6772,1908200000.0
2005-04-22 12:30:00,1.6774,1.6777,1.6764,1.6772,2044500000.0
2005-04-22 12:45:00,1.6773,1.6783,1.6767,1.6775,2044500000.0
2005-04-22 13:00:00,1.6777,1.6786,1.6767,1.6771,2044500000.0
2005-04-22 13:15:00,1.6772,1.6772,1.6762,1.6767,2044500000.0
2005-04-22 13:30:00,1.6765,1.677,1.6763,1.6765,1908200000.0
2005-04-22 13:45:00,1.6766,1.6768,1.6761,1.6762,1771900000.0
2005-04-22 14:00:00,1.6761,1.6767,1.6751,1.6762,2044500000.0
2005-04-22 14:15:00,1.6761,1.6774,1.6755,1.677,2044500000.0
2005-04-22 14:30:00,1.6771,1.6781,1.6769,1.6771,2044500000.0
2005-04-22 14:45:00,1.6772,1.6777,1.6758,1.6761,2044500000.0
2005-04-22 15:00:00,1.676,1.6768,1.6755,1.6758,2044500000.0
2005-04-22 15:15:00,1.6759,1.6761,1.6734,1.6743,2044500000.0
2005-04-22 15:30:00,1.6745,1.6754,1.6734,1.6739,2044500000.0
2005-04-22 15:45:00,1.6738,1.6743,1.6721,1.6738,2044500000.0
2005-04-22 16:00:00,1.6737,1.6745,1.6725,1.6731,2044500000.0
2005-04-22 16:15:00,1.673,1.6731,1.6706,1.6709,2044500000.0
2005-04-22 16:30:00,1.6707,1.6726,1.67,1.6711,2044500000.0
2005-04-22 16:45:00,1.6712,1.6725,1.6703,1.6703,2044500000.0
2005-04-22 17:00:00,1.6702,1.6721,1.6697,1.6703,2044500000.0
2005-04-22 17:15:00,1.6703,1.672,1.6701,1.6712,2044500000.0
2005-04-22 17:30:00,1.6711,1.672,1.6702,1.6706,2044500000.0
2005-04-22 17:45:00,1.6703,1.6713,1.67,1.6706,2044500000.0
2005-04-22 18:00:00,1.6707,1.6718,1.6706,1.6715,2044500000.0
2005-04-22 18:15:00,1.6714,1.6715,1.6706,1.6708,2044500000.0
2005-04-22 18:30:00,1.6707,1.6708,1.6697,1.6699,2044500000.0
2005-04-22 18:45:00,1.67,1.6715,1.6694,1.6703,2044500000.0
2005-04-22 19:00:00,1.6704,1.6709,1.6692,1.6693,2044500000.0
2005-04-22 19:15:00,1.6694,1.6695,1.6686,1.6691,2044500000.0
2005-04-22 19:30:00,1.6692,1.6698,1.6685,1.6688,1908200000.0
2005-04-22 19:45:00,1.6689,1.6701,1.6684,1.6697,2044500000.0
2005-04-22 20:00:00,1.6696,1.6699,1.6689,1.669,1771900000.0
2005-04-22 20:15:00,1.6691,1.6697,1.669,1.6695,1908200000.0
2005-04-22 20:30:00,1.6694,1.6695,1.6683,1.669,2044500000.0
2005-04-22 20:45:00,1.6689,1.67,1.6687,1.6697,2044500000.0
2005-04-22 21:00:00,1.6695,1.671,1.6692,1.6706,1908200000.0
2005-04-22 21:15:00,1.6704,1.6708,1.6699,1.67,2044500000.0
2005-04-22 21:30:00,1.6702,1.6708,1.67,1.6703,2044500000.0
2005-04-22 21:45:00,1.6705,1.6711,1.6686,1.6693,1908200000.0
2005-04-22 22:00:00,1.6694,1.6699,1.6693,1.6697,1635600000.0
2005-04-22 22:15:00,1.6697,1.6702,1.6694,1.6696,1363000000.0
2005-04-22 22:30:00,1.6697,1.6701,1.6696,1.6699,1499300000.0
2005-04-22 22:45:00,1.6699,1.6715,1.6699,1.6713,1771900000.0
2005-04-25 00:00:00,1.6696,1.67,1.6691,1.6695,1771900000.0
2005-04-25 00:15:00,1.6694,1.6701,1.6691,1.6693,1771900000.0
2005-04-25 00:30:00,1.6695,1.67,1.6691,1.6692,1908200000.0
2005-04-25 00:45:00,1.669,1.6695,1.6687,1.6692,1635600000.0
2005-04-25 01:00:00,1.6693,1.6703,1.6691,1.6694,2044500000.0
2005-04-25 01:15:00,1.6693,1.6701,1.6689,1.6694,1908200000.0
2005-04-25 01:30:00,1.6695,1.6696,1.6675,1.6675,1908200000.0
2005-04-25 01:45:00,1.6673,1.6689,1.6672,1.6688,2044500000.0
2005-04-25 02:00:00,1.6689,1.669,1.6665,1.6667,2044500000.0
2005-04-25 02:15:00,1.6666,1.6672,1.6656,1.6657,2044500000.0
2005-04-25 02:30:00,1.6659,1.6672,1.6651,1.6657,2044500000.0
2005-04-25 02:45:00,1.6654,1.6669,1.6654,1.6661,2044500000.0
2005-04-25 03:00:00,1.6662,1.667,1.6656,1.667,2044500000.0
2005-04-25 03:15:00,1.6669,1.6671,1.6661,1.6666,2044500000.0
2005-04-25 03:30:00,1.6666,1.6668,1.666,1.6663,1908200000.0
2005-04-25 03:45:00,1.6662,1.6665,1.6656,1.6657,1771900000.0
2005-04-25 04:00:00,1.6656,1.6664,1.6656,1.6661,1635600000.0
2005-04-25 04:15:00,1.6662,1.6681,1.6659,1.6675,2044500000.0
2005-04-25 04:30:00,1.6677,1.6678,1.6662,1.6669,2044500000.0
2005-04-25 04:45:00,1.667,1.6672,1.6665,1.6668,2044500000.0
2005-04-25 05:00:00,1.6669,1.6677,1.6669,1.6673,1771900000.0
2005-04-25 05:15:00,1.6675,1.6689,1.6675,1.6685,2044500000.0
2005-04-25 05:30:00,1.6683,1.6687,1.6677,1.668,1908200000.0
2005-04-25 05:45:00,1.6679,1.668,1.6668,1.6671,2044500000.0
2005-04-25 06:00:00,1.6669,1.6673,1.6668,1.6668,1771900000.0
2005-04-25 06:15:00,1.6667,1.668,1.6664,1.6678,1771900000.0
2005-04-25 06:30:00,1.6679,1.6679,1.6671,1.6672,1363000000.0
2005-04-25 06:45:00,1.6673,1.6677,1.6671,1.6673,2044500000.0
2005-04-25 07:00:00,1.6672,1.6673,1.6662,1.6671,1908200000.0
2005-04-25 07:15:00,1.667,1.6682,1.6669,1.6675,1908200000.0
2005-04-25 07:30:00,1.6677,1.6689,1.6675,1.6683,2044500000.0
2005-04-25 07:45:00,1.6684,1.6696,1.6673,1.6675,2044500000.0
2005-04-25 08:00:00,1.6673,1.6687,1.6673,1.668,1908200000.0
2005-04-25 08:15:00,1.6679,1.6692,1.6673,1.6677,2044500000.0
2005-04-25 08:30:00,1.6678,1.6683,1.6667,1.6672,2044500000.0
2005-04-25 08:45:00,1.6673,1.668,1.667,1.6676,2044500000.0
2005-04-25 09:00:00,1.6675,1.6682,1.6666,1.6669,2044500000.0
2005-04-25 09:15:00,1.6668,1.6671,1.6662,1.6668,2044500000.0
2005-04-25 09:30:00,1.6669,1.6677,1.6662,1.6667,2044500000.0
2005-04-25 09:45:00,1.6668,1.6681,1.6663,1.6681,2044500000.0
2005-04-25 10:00:00,1.668,1.6684,1.6665,1.6676,2044500000.0
2005-04-25 10:15:00,1.6673,1.6673,1.6654,1.6655,2044500000.0
2005-04-25 10:30:00,1.6654,1.6656,1.6648,1.6651,2044500000.0
2005-04-25 10:45:00,1.6653,1.6655,1.6626,1.6641,2044500000.0
2005-04-25 11:00:00,1.664,1.664,1.6618,1.6624,2044500000.0
2005-04-25 11:15:00,1.6623,1.6635,1.6619,1.6634,2044500000.0
2005-04-25 11:30:00,1.6633,1.6647,1.663,1.6639,2044500000.0
2005-04-25 11:45:00,1.6641,1.6645,1.6632,1.6634,2044500000.0
2005-04-25 12:00:00,1.6635,1.6641,1.6631,1.6637,2044500000.0
2005-04-25 12:15:00,1.6639,1.6644,1.6631,1.6642,2044500000.0
2005-04-25 12:30:00,1.6644,1.665,1.664,1.6641,2044500000.0
2005-04-25 12:45:00,1.6642,1.6643,1.6632,1.6635,2044500000.0
2005-04-25 13:00:00,1.6634,1.664,1.6623,1.6626,2044500000.0
2005-04-25 13:15:00,1.6628,1.663,1.6619,1.6623,2044500000.0
2005-04-25 13:30:00,1.6622,1.6625,1.6609,1.6611,2044500000.0
2005-04-25 13:45:00,1.661,1.6626,1.6608,1.6617,2044500000.0
2005-04-25 14:00:00,1.6616,1.6635,1.6613,1.663,2044500000.0
2005-04-25 14:15:00,1.6629,1.6632,1.6608,1.6611,2044500000.0
2005-04-25 14:30:00,1.6612,1.6635,1.661,1.6632,2044500000.0
2005-04-25 14:45:00,1.6632,1.6637,1.662,1.6627,2044500000.0
2005-04-25 15:00:00,1.6628,1.6637,1.6622,1.6632,2044500000.0
2005-04-25 15:15:00,1.6633,1.6655,1.6627,1.6652,2044500000.0
2005-04-25 15:30:00,1.6653,1.667,1.6651,1.6666,2044500000.0
2005-04-25 15:45:00,1.6665,1.6667,1.6652,1.6659,2044500000.0
2005-04-25 16:00:00,1.666,1.6663,1.6648,1.6653,2044500000.0
2005-04-25 16:15:00,1.6652,1.666,1.6645,1.6651,2044500000.0
2005-04-25 16:30:00,1.6652,1.6667,1.6637,1.6663,2044500000.0
2005-04-25 16:45:00,1.6662,1.6669,1.6648,1.6661,2044500000.0
2005-04-25 17:00:00,1.666,1.6665,1.6652,1.6664,2044500000.0
2005-04-25 17:15:00,1.6663,1.6671,1.6656,1.6661,2044500000.0
2005-04-25 17:30:00,1.6662,1.6663,1.6654,1.6656,2044500000.0
2005-04-25 17:45:00,1.6657,1.6659,1.6642,1.6642,2044500000.0
2005-04-25 18:00:00,1.6643,1.6655,1.6639,1.665,2044500000.0
2005-04-25 18:15:00,1.6649,1.6655,1.6645,1.6651,2044500000.0
2005-04-25 18:30:00,1.6649,1.6656,1.6642,1.6645,2044500000.0
2005-04-25 18:45:00,1.6647,1.6656,1.6644,1.6651,2044500000.0
2005-04-25 19:00:00,1.665,1.6657,1.6645,1.6653,1771900000.0
2005-04-25 19:15:00,1.6654,1.6661,1.6642,1.6643,2044500000.0
2005-04-25 19:30:00,1.6642,1.6647,1.6635,1.6637,2044500000.0
2005-04-25 19:45:00,1.6638,1.6645,1.6633,1.6637,1635600000.0
2005-04-25 20:00:00,1.6636,1.6641,1.6633,1.6641,2044500000.0
2005-04-25 20:15:00,1.664,1.6641,1.6633,1.6638,1908200000.0
2005-04-25 20:30:00,1.6639,1.6645,1.6636,1.6637,1771900000.0
2005-04-25 20:45:00,1.6638,1.6645,1.6636,1.6643,2044500000.0
2005-04-25 21:00:00,1.6644,1.6657,1.664,1.6651,1908200000.0
2005-04-25 21:15:00,1.665,1.6659,1.6649,1.6653,1908200000.0
2005-04-25 21:30:00,1.6651,1.6659,1.6651,1.6655,1908200000.0
2005-04-25 21:45:00,1.6654,1.6665,1.6654,1.6661,1908200000.0
2005-04-25 22:00:00,1.6662,1.6667,1.6661,1.6665,1771900000.0
2005-04-25 22:15:00,1.6664,1.6669,1.6664,1.6664,1908200000.0
2005-04-25 22:30:00,1.6665,1.6669,1.6654,1.6656,1908200000.0
2005-04-25 22:45:00,1.6654,1.6657,1.6645,1.6657,2044500000.0
2005-04-25 23:00:00,1.6657,1.666,1.6648,1.6657,1908200000.0
2005-04-25 23:15:00,1.6659,1.6663,1.6655,1.6663,1771900000.0
2005-04-25 23:30:00,1.6664,1.6669,1.666,1.6665,1363000000.0
2005-04-25 23:45:00,1.6666,1.667,1.6659,1.6659,1908200000.0
2005-04-26 00:00:00,1.666,1.6664,1.6657,1.6661,1771900000.0
2005-04-26 00:15:00,1.666,1.6665,1.6657,1.6664,1771900000.0
2005-04-26 00:30:00,1.6665,1.6673,1.6663,1.6671,2044500000.0
2005-04-26 00:45:00,1.667,1.6673,1.6665,1.6665,1635600000.0
2005-04-26 01:00:00,1.6666,1.6669,1.666,1.6662,2044500000.0
2005-04-26 01:15:00,1.6661,1.6665,1.6654,1.6663,1908200000.0
2005-04-26 01:30:00,1.6662,1.6663,1.6655,1.6656,1499300000.0
2005-04-26 01:45:00,1.6657,1.6657,1.6648,1.6651,1908200000.0
2005-04-26 02:00:00,1.665,1.6657,1.6647,1.6649,1771900000.0
2005-04-26 02:15:00,1.665,1.6659,1.6649,1.6654,1363000000.0
2005-04-26 02:30:00,1.6657,1.6661,1.6649,1.6651,2044500000.0
2005-04-26 02:45:00,1.6649,1.6661,1.6649,1.6661,2044500000.0
2005-04-26 03:00:00,1.6662,1.6662,1.6651,1.6657,1908200000.0
2005-04-26 03:15:00,1.666,1.666,1.6648,1.6653,2044500000.0
2005-04-26 03:30:00,1.665,1.6668,1.665,1.6667,2044500000.0
2005-04-26 03:45:00,1.6666,1.6675,1.6661,1.667,1908200000.0
2005-04-26 04:00:00,1.6671,1.6671,1.6662,1.6666,2044500000.0
2005-04-26 04:15:00,1.6667,1.6667,1.6655,1.6666,2044500000.0
2005-04-26 04:30:00,1.6665,1.6667,1.6657,1.6659,1635600000.0
2005-04-26 04:45:00,1.6657,1.6665,1.6657,1.6657,1908200000.0
2005-04-26 05:00:00,1.6659,1.6661,1.6651,1.6653,1363000000.0
2005-04-26 05:15:00,1.6654,1.6655,1.6645,1.6649,2044500000.0
2005-04-26 05:30:00,1.6648,1.6651,1.6645,1.6647,1908200000.0
2005-04-26 05:45:00,1.6648,1.6654,1.6641,1.6651,1908200000.0
2005-04-26 06:00:00,1.6648,1.6651,1.6644,1.665,2044500000.0
2005-04-26 06:15:00,1.6649,1.6655,1.6645,1.6651,1908200000.0
2005-04-26 06:30:00,1.665,1.6656,1.665,1.6653,1771900000.0
2005-04-26 06:45:00,1.6654,1.6655,1.665,1.6651,1908200000.0
2005-04-26 07:00:00,1.6655,1.6664,1.6651,1.6662,1771900000.0
2005-04-26 07:15:00,1.6661,1.6665,1.6655,1.6657,2044500000.0
2005-04-26 07:30:00,1.666,1.6665,1.6656,1.6662,2044500000.0
2005-04-26 07:45:00,1.666,1.666,1.665,1.6654,2044500000.0
2005-04-26 08:00:00,1.6653,1.6657,1.664,1.6645,2044500000.0
2005-04-26 08:15:00,1.6644,1.6659,1.6644,1.6652,2044500000.0
2005-04-26 08:30:00,1.6651,1.6656,1.6643,1.6649,2044500000.0
2005-04-26 08:45:00,1.6648,1.6649,1.6633,1.6633,2044500000.0
2005-04-26 09:00:00,1.663,1.6653,1.6627,1.665,2044500000.0
2005-04-26 09:15:00,1.6651,1.6663,1.6648,1.6659,2044500000.0
2005-04-26 09:30:00,1.6658,1.6664,1.6656,1.6657,2044500000.0
2005-04-26 09:45:00,1.6658,1.6658,1.6645,1.665,2044500000.0
2005-04-26 10:00:00,1.6647,1.6651,1.6639,1.6642,2044500000.0
2005-04-26 10:15:00,1.6643,1.6643,1.6631,1.6638,2044500000.0
2005-04-26 10:30:00,1.6639,1.6651,1.6635,1.6647,1771900000.0
2005-04-26 10:45:00,1.6648,1.6651,1.6637,1.6643,1908200000.0
2005-04-26 11:00:00,1.6644,1.6648,1.6638,1.6639,2044500000.0
2005-04-26 11:15:00,1.664,1.664,1.6625,1.6633,2044500000.0
2005-04-26 11:30:00,1.6632,1.6636,1.6627,1.6629,1908200000.0
2005-04-26 11:45:00,1.6628,1.6632,1.6622,1.663,1908200000.0
2005-04-26 12:00:00,1.6631,1.6643,1.663,1.6632,2044500000.0
2005-04-26 12:15:00,1.6633,1.6636,1.6619,1.662,2044500000.0
2005-04-26 12:30:00,1.6622,1.6641,1.6619,1.663,2044500000.0
2005-04-26 12:45:00,1.6629,1.6641,1.6625,1.6638,1908200000.0
2005-04-26 13:00:00,1.664,1.6647,1.6634,1.664,2044500000.0
2005-04-26 13:15:00,1.6639,1.665,1.6635,1.664,2044500000.0
2005-04-26 13:30:00,1.6637,1.6645,1.6629,1.6635,2044500000.0
2005-04-26 13:45:00,1.6636,1.6644,1.6629,1.6643,2044500000.0
2005-04-26 14:00:00,1.6642,1.6656,1.6642,1.6653,2044500000.0
2005-04-26 14:15:00,1.6654,1.667,1.6648,1.6667,2044500000.0
2005-04-26 14:30:00,1.6669,1.6676,1.6665,1.6667,2044500000.0
2005-04-26 14:45:00,1.6668,1.6674,1.6665,1.6671,2044500000.0
2005-04-26 15:00:00,1.667,1.6697,1.6669,1.6689,2044500000.0
2005-04-26 15:15:00,1.6691,1.6694,1.6663,1.6665,2044500000.0
2005-04-26 15:30:00,1.6664,1.6698,1.6661,1.6688,2044500000.0
2005-04-26 15:45:00,1.6689,1.67,1.6686,1.6694,2044500000.0
2005-04-26 16:00:00,1.6696,1.6701,1.6666,1.6668,2044500000.0
2005-04-26 16:15:00,1.6667,1.6671,1.665,1.6659,2044500000.0
2005-04-26 16:30:00,1.6662,1.6662,1.6641,1.6653,2044500000.0
2005-04-26 16:45:00,1.6651,1.6666,1.6643,1.6666,2044500000.0
2005-04-26 17:00:00,1.6664,1.6674,1.6659,1.6661,2044500000.0
2005-04-26 17:15:00,1.666,1.6662,1.6636,1.6639,2044500000.0
2005-04-26 17:30:00,1.6636,1.6646,1.6631,1.6638,2044500000.0
2005-04-26 17:45:00,1.6637,1.6638,1.6627,1.6631,1908200000.0
2005-04-26 18:00:00,1.6632,1.6653,1.6631,1.6649,2044500000.0
2005-04-26 18:15:00,1.6648,1.6664,1.6645,1.6663,2044500000.0
2005-04-26 18:30:00,1.6662,1.667,1.6656,1.6661,2044500000.0
2005-04-26 18:45:00,1.666,1.6668,1.6657,1.6664,2044500000.0
2005-04-26 19:00:00,1.6663,1.6672,1.6663,1.6671,2044500000.0
2005-04-26 19:15:00,1.667,1.6683,1.6668,1.6678,2044500000.0
2005-04-26 19:30:00,1.6679,1.6686,1.6678,1.6683,2044500000.0
2005-04-26 19:45:00,1.6684,1.669,1.668,1.6681,2044500000.0
2005-04-26 20:00:00,1.668,1.6688,1.6679,1.6683,2044500000.0
2005-04-26 20:15:00,1.6682,1.6691,1.668,1.6685,2044500000.0
2005-04-26 20:30:00,1.6684,1.6686,1.6672,1.6675,1908200000.0
2005-04-26 20:45:00,1.6675,1.6681,1.6665,1.6679,2044500000.0
2005-04-26 21:00:00,1.6677,1.6679,1.6671,1.6673,1908200000.0
2005-04-26 21:15:00,1.6672,1.6677,1.6665,1.6665,2044500000.0
2005-04-26 21:30:00,1.6666,1.6669,1.6659,1.6662,2044500000.0
2005-04-26 21:45:00,1.6665,1.6671,1.666,1.6671,2044500000.0
2005-04-26 22:00:00,1.6672,1.6678,1.6667,1.6677,1771900000.0
2005-04-26 22:15:00,1.6682,1.6685,1.6675,1.668,1908200000.0
2005-04-26 22:30:00,1.6681,1.6691,1.6678,1.6686,1635600000.0
2005-04-26 22:45:00,1.6685,1.6693,1.6678,1.6683,2044500000.0
2005-04-26 23:00:00,1.6683,1.6706,1.6683,1.6704,2044500000.0
2005-04-26 23:15:00,1.6706,1.6717,1.67,1.6701,2044500000.0
2005-04-26 23:30:00,1.6699,1.6703,1.6693,1.6699,1771900000.0
2005-04-26 23:45:00,1.67,1.6704,1.6698,1.6701,2044500000.0
2005-04-27 00:00:00,1.6702,1.6705,1.6699,1.6699,681500000.0
2005-04-27 00:15:00,1.6698,1.6699,1.6685,1.6698,1363000000.0
2005-04-27 00:30:00,1.6697,1.6698,1.6692,1.6695,1635600000.0
2005-04-27 00:45:00,1.6694,1.6698,1.6689,1.6689,2044500000.0
2005-04-27 01:00:00,1.669,1.669,1.6681,1.6684,1635600000.0
2005-04-27 01:15:00,1.6684,1.6689,1.668,1.6687,1908200000.0
2005-04-27 01:30:00,1.6686,1.6688,1.6668,1.6678,1635600000.0
2005-04-27 01:45:00,1.6677,1.6677,1.666,1.6664,2044500000.0
2005-04-27 02:00:00,1.6663,1.6675,1.6657,1.6673,2044500000.0
2005-04-27 02:15:00,1.6675,1.6675,1.6664,1.6669,1499300000.0
2005-04-27 02:30:00,1.6668,1.6682,1.6667,1.6673,1908200000.0
2005-04-27 02:45:00,1.6675,1.6681,1.6673,1.6675,1908200000.0
2005-04-27 03:00:00,1.6678,1.6685,1.6677,1.6678,2044500000.0
2005-04-27 03:15:00,1.668,1.6687,1.6673,1.6684,1908200000.0
2005-04-27 03:30:00,1.6685,1.671,1.6681,1.6705,2044500000.0
2005-04-27 03:45:00,1.6704,1.6716,1.67,1.6713,2044500000.0
2005-04-27 04:00:00,1.6714,1.6716,1.6707,1.6711,2044500000.0
2005-04-27 04:15:00,1.6713,1.6726,1.6711,1.6725,2044500000.0
2005-04-27 04:30:00,1.6724,1.6728,1.6708,1.6715,2044500000.0
2005-04-27 04:45:00,1.6716,1.6716,1.6708,1.6709,1908200000.0
2005-04-27 05:00:00,1.671,1.6717,1.6707,1.6714,2044500000.0
2005-04-27 05:15:00,1.6713,1.6729,1.6713,1.6723,2044500000.0
2005-04-27 05:30:00,1.6724,1.6735,1.6713,1.6715,1908200000.0
2005-04-27 05:45:00,1.6716,1.6721,1.6714,1.6715,1908200000.0
2005-04-27 06:00:00,1.6716,1.6716,1.6705,1.6711,2044500000.0
2005-04-27 06:15:00,1.671,1.6712,1.67,1.6703,2044500000.0
2005-04-27 06:30:00,1.6702,1.6704,1.669,1.6691,2044500000.0
2005-04-27 06:45:00,1.669,1.6696,1.6687,1.6689,2044500000.0
2005-04-27 07:00:00,1.6692,1.67,1.6689,1.6696,2044500000.0
2005-04-27 07:15:00,1.6697,1.6698,1.6691,1.6694,1771900000.0
2005-04-27 07:30:00,1.6693,1.6698,1.6685,1.6696,2044500000.0
2005-04-27 07:45:00,1.6695,1.6696,1.6665,1.6673,2044500000.0
2005-04-27 08:00:00,1.6672,1.6677,1.6662,1.6673,2044500000.0
2005-04-27 08:15:00,1.6672,1.6673,1.6651,1.6661,2044500000.0
2005-04-27 08:30:00,1.666,1.6668,1.6647,1.666,2044500000.0
2005-04-27 08:45:00,1.6659,1.6659,1.6632,1.6632,2044500000.0
2005-04-27 09:00:00,1.6628,1.664,1.6619,1.6637,2044500000.0
2005-04-27 09:15:00,1.6636,1.6637,1.6622,1.6626,2044500000.0
2005-04-27 09:30:00,1.6628,1.6632,1.6617,1.6625,2044500000.0
2005-04-27 09:45:00,1.6626,1.6629,1.6617,1.6625,2044500000.0
2005-04-27 10:00:00,1.6626,1.6636,1.6625,1.6633,2044500000.0
2005-04-27 10:15:00,1.6632,1.6644,1.663,1.6643,2044500000.0
2005-04-27 10:30:00,1.6641,1.6642,1.6633,1.6636,2044500000.0
2005-04-27 10:45:00,1.6638,1.6645,1.6637,1.6642,2044500000.0
2005-04-27 11:00:00,1.6641,1.6642,1.6634,1.6634,1908200000.0
2005-04-27 11:15:00,1.6635,1.6637,1.6625,1.663,2044500000.0
2005-04-27 11:30:00,1.6629,1.6636,1.6625,1.6626,2044500000.0
2005-04-27 11:45:00,1.6627,1.6635,1.6626,1.6634,1771900000.0
2005-04-27 12:00:00,1.6633,1.6634,1.6629,1.663,2044500000.0
2005-04-27 12:15:00,1.6631,1.6643,1.663,1.6641,2044500000.0
2005-04-27 12:30:00,1.664,1.6643,1.6633,1.6641,1908200000.0
2005-04-27 12:45:00,1.664,1.664,1.6628,1.6631,2044500000.0
2005-04-27 13:00:00,1.6632,1.6651,1.6632,1.6648,2044500000.0
2005-04-27 13:15:00,1.6649,1.6652,1.6643,1.665,2044500000.0
2005-04-27 13:30:00,1.6652,1.6654,1.664,1.6649,2044500000.0
2005-04-27 13:45:00,1.6648,1.6648,1.6639,1.6645,2044500000.0
2005-04-27 14:00:00,1.6644,1.6651,1.6639,1.6647,2044500000.0
2005-04-27 14:15:00,1.6645,1.6663,1.6643,1.6659,2044500000.0
2005-04-27 14:30:00,1.666,1.6681,1.6653,1.667,2044500000.0
2005-04-27 14:45:00,1.6668,1.6686,1.6662,1.6681,2044500000.0
2005-04-27 15:00:00,1.6682,1.6684,1.6669,1.6679,2044500000.0
2005-04-27 15:15:00,1.6681,1.6682,1.6666,1.6673,2044500000.0
2005-04-27 15:30:00,1.6672,1.6676,1.6662,1.6674,2044500000.0
2005-04-27 15:45:00,1.6673,1.6677,1.6667,1.6676,2044500000.0
2005-04-27 16:00:00,1.6675,1.668,1.6662,1.6669,2044500000.0
2005-04-27 16:15:00,1.6671,1.6677,1.6664,1.6667,2044500000.0
2005-04-27 16:30:00,1.6666,1.6671,1.6661,1.6668,2044500000.0
2005-04-27 16:45:00,1.6667,1.6689,1.6667,1.6683,2044500000.0
2005-04-27 17:00:00,1.6684,1.6686,1.6668,1.6669,2044500000.0
2005-04-27 17:15:00,1.6672,1.6679,1.6666,1.6679,2044500000.0
2005-04-27 17:30:00,1.6678,1.6685,1.6674,1.6677,2044500000.0
2005-04-27 17:45:00,1.6678,1.6679,1.6653,1.6658,2044500000.0
2005-04-27 18:00:00,1.6657,1.6661,1.6651,1.6651,2044500000.0
2005-04-27 18:15:00,1.6651,1.6668,1.665,1.6659,2044500000.0
2005-04-27 18:30:00,1.666,1.6671,1.6657,1.6669,2044500000.0
2005-04-27 18:45:00,1.667,1.6672,1.6663,1.6672,1908200000.0
2005-04-27 19:00:00,1.6673,1.6682,1.6665,1.6669,2044500000.0
2005-04-27 19:15:00,1.667,1.668,1.6667,1.6677,1908200000.0
2005-04-27 19:30:00,1.6677,1.6684,1.6671,1.6682,1635600000.0
2005-04-27 19:45:00,1.6683,1.6692,1.6678,1.6691,1908200000.0
2005-04-27 20:00:00,1.6689,1.669,1.6673,1.6679,2044500000.0
2005-04-27 20:15:00,1.668,1.6681,1.6665,1.6673,2044500000.0
2005-04-27 20:30:00,1.6672,1.6685,1.6672,1.6677,1908200000.0
2005-04-27 20:45:00,1.6675,1.6675,1.6662,1.6664,2044500000.0
2005-04-27 21:00:00,1.6665,1.6667,1.6648,1.6648,2044500000.0
2005-04-27 21:15:00,1.665,1.6665,1.6648,1.666,2044500000.0
2005-04-27 21:30:00,1.6661,1.6661,1.6651,1.6657,1499300000.0
2005-04-27 21:45:00,1.6656,1.666,1.6651,1.6653,2044500000.0
2005-04-27 22:00:00,1.6655,1.6659,1.6651,1.6654,1363000000.0
2005-04-27 22:15:00,1.6655,1.6657,1.6649,1.6654,1635600000.0
2005-04-27 22:30:00,1.6653,1.6656,1.6636,1.664,1908200000.0
2005-04-27 22:45:00,1.6639,1.6645,1.6633,1.6638,1908200000.0
2005-04-27 23:00:00,1.6638,1.6665,1.663,1.6641,2044500000.0
2005-04-27 23:15:00,1.6642,1.665,1.6625,1.665,1908200000.0
2005-04-27 23:30:00,1.6649,1.6649,1.664,1.6645,1771900000.0
2005-04-27 23:45:00,1.6642,1.6645,1.6635,1.6637,1635600000.0
2005-04-28 00:00:00,1.6636,1.665,1.6633,1.6645,2044500000.0
2005-04-28 00:15:00,1.6644,1.6647,1.6636,1.664,1908200000.0
2005-04-28 00:30:00,1.6639,1.6648,1.6636,1.6645,2044500000.0
2005-04-28 00:45:00,1.6647,1.6651,1.6645,1.6648,2044500000.0
2005-04-28 01:00:00,1.6649,1.6662,1.6645,1.666,1908200000.0
2005-04-28 01:15:00,1.6659,1.6662,1.6656,1.6659,1908200000.0
2005-04-28 01:30:00,1.6661,1.6668,1.6645,1.6659,1908200000.0
2005-04-28 01:45:00,1.6657,1.6667,1.6651,1.6655,2044500000.0
2005-04-28 02:00:00,1.6655,1.6663,1.6653,1.6653,1499300000.0
2005-04-28 02:15:00,1.6654,1.6668,1.6651,1.6666,2044500000.0
2005-04-28 02:30:00,1.6668,1.6675,1.6665,1.667,2044500000.0
2005-04-28 02:45:00,1.6669,1.6673,1.6655,1.6655,2044500000.0
2005-04-28 03:00:00,1.6656,1.666,1.664,1.6649,2044500000.0
2005-04-28 03:15:00,1.6647,1.6647,1.6635,1.6638,2044500000.0
2005-04-28 03:30:00,1.6641,1.6643,1.6632,1.6642,2044500000.0
2005-04-28 03:45:00,1.6639,1.6643,1.6637,1.6639,1908200000.0
2005-04-28 04:00:00,1.6638,1.6638,1.662,1.6622,1908200000.0
2005-04-28 04:15:00,1.6625,1.6629,1.6616,1.6627,2044500000.0
2005-04-28 04:30:00,1.6629,1.663,1.6621,1.6627,2044500000.0
2005-04-28 04:45:00,1.6625,1.6627,1.6622,1.6625,1499300000.0
2005-04-28 05:00:00,1.6624,1.6631,1.6624,1.6629,954100000.0
2005-04-28 05:15:00,1.663,1.6633,1.6629,1.663,1635600000.0
2005-04-28 05:30:00,1.6629,1.6633,1.6627,1.6627,1635600000.0
2005-04-28 05:45:00,1.6629,1.6631,1.6617,1.662,1908200000.0
2005-04-28 06:00:00,1.6621,1.6625,1.662,1.662,1363000000.0
2005-04-28 06:15:00,1.6618,1.6621,1.6617,1.6618,1499300000.0
2005-04-28 06:30:00,1.6619,1.6621,1.6617,1.6618,2044500000.0
2005-04-28 06:45:00,1.6617,1.662,1.6615,1.6619,1771900000.0
2005-04-28 07:00:00,1.6618,1.6622,1.6618,1.6621,954100000.0
2005-04-28 07:15:00,1.6622,1.6629,1.6621,1.6629,1499300000.0
2005-04-28 07:30:00,1.6627,1.6635,1.6625,1.6633,2044500000.0
2005-04-28 07:45:00,1.6632,1.6637,1.6627,1.6633,1908200000.0
2005-04-28 08:00:00,1.6632,1.6633,1.6621,1.6626,2044500000.0
2005-04-28 08:15:00,1.6625,1.6628,1.662,1.6624,2044500000.0
2005-04-28 08:30:00,1.6625,1.6627,1.6613,1.6616,2044500000.0
2005-04-28 08:45:00,1.6617,1.6627,1.6611,1.6612,2044500000.0
2005-04-28 09:00:00,1.6613,1.6618,1.6608,1.6615,2044500000.0
2005-04-28 09:15:00,1.6616,1.6625,1.66,1.66,2044500000.0
2005-04-28 09:30:00,1.6601,1.6604,1.6578,1.6586,2044500000.0
2005-04-28 09:45:00,1.6587,1.6592,1.6579,1.6589,2044500000.0
2005-04-28 10:00:00,1.6588,1.6596,1.6585,1.6593,2044500000.0
2005-04-28 10:15:00,1.6593,1.6599,1.6584,1.6594,2044500000.0
2005-04-28 10:30:00,1.6595,1.661,1.659,1.6607,2044500000.0
2005-04-28 10:45:00,1.6603,1.6611,1.6599,1.6609,2044500000.0
2005-04-28 11:00:00,1.6608,1.6613,1.6604,1.661,1908200000.0
2005-04-28 11:15:00,1.6611,1.662,1.6609,1.661,2044500000.0
2005-04-28 11:30:00,1.6609,1.6612,1.6605,1.6608,1771900000.0
2005-04-28 11:45:00,1.6606,1.6624,1.6606,1.6618,2044500000.0
2005-04-28 12:00:00,1.6619,1.662,1.6608,1.661,2044500000.0
2005-04-28 12:15:00,1.6608,1.6614,1.66,1.661,2044500000.0
2005-04-28 12:30:00,1.6611,1.6613,1.6599,1.66,2044500000.0
2005-04-28 12:45:00,1.6599,1.6608,1.6598,1.6607,1908200000.0
2005-04-28 13:00:00,1.6608,1.6609,1.6588,1.6591,1908200000.0
2005-04-28 13:15:00,1.659,1.6597,1.6585,1.6585,2044500000.0
2005-04-28 13:30:00,1.6586,1.6594,1.6579,1.6579,2044500000.0
2005-04-28 13:45:00,1.6583,1.6602,1.6576,1.6597,2044500000.0
2005-04-28 14:00:00,1.6596,1.6601,1.657,1.6571,2044500000.0
2005-04-28 14:15:00,1.6575,1.658,1.6546,1.6556,2044500000.0
2005-04-28 14:30:00,1.6563,1.6575,1.6529,1.6534,2044500000.0
2005-04-28 14:45:00,1.6531,1.6543,1.6514,1.6538,2044500000.0
2005-04-28 15:00:00,1.6537,1.655,1.6528,1.6541,2044500000.0
2005-04-28 15:15:00,1.6542,1.6561,1.6536,1.6556,2044500000.0
2005-04-28 15:30:00,1.6557,1.6561,1.6546,1.6553,2044500000.0
2005-04-28 15:45:00,1.6552,1.6572,1.6551,1.6572,2044500000.0
2005-04-28 16:00:00,1.6569,1.6579,1.6563,1.6569,2044500000.0
2005-04-28 16:15:00,1.6567,1.6583,1.6567,1.6582,2044500000.0
2005-04-28 16:30:00,1.6583,1.6593,1.6577,1.6583,2044500000.0
2005-04-28 16:45:00,1.6584,1.6586,1.6572,1.6577,2044500000.0
2005-04-28 17:00:00,1.6576,1.6579,1.6561,1.6567,2044500000.0
2005-04-28 17:15:00,1.6566,1.6574,1.6554,1.6555,2044500000.0
2005-04-28 17:30:00,1.6556,1.6556,1.6545,1.6553,2044500000.0
2005-04-28 17:45:00,1.6554,1.6571,1.6552,1.6565,2044500000.0
2005-04-28 18:00:00,1.6563,1.6565,1.6556,1.656,2044500000.0
2005-04-28 18:15:00,1.6559,1.6562,1.6551,1.6556,2044500000.0
2005-04-28 18:30:00,1.6555,1.6557,1.6548,1.6551,2044500000.0
2005-04-28 18:45:00,1.655,1.6558,1.6541,1.6544,2044500000.0
2005-04-28 19:00:00,1.6542,1.6548,1.654,1.6545,2044500000.0
2005-04-28 19:15:00,1.6547,1.6555,1.6545,1.6551,2044500000.0
2005-04-28 19:30:00,1.655,1.6553,1.6543,1.6548,1908200000.0
2005-04-28 19:45:00,1.6549,1.6554,1.6542,1.655,1908200000.0
2005-04-28 20:00:00,1.6551,1.6559,1.6549,1.6555,2044500000.0
2005-04-28 20:15:00,1.6557,1.656,1.6547,1.655,2044500000.0
2005-04-28 20:30:00,1.6549,1.6557,1.6542,1.6549,2044500000.0
2005-04-28 20:45:00,1.6548,1.6563,1.6547,1.6558,2044500000.0
2005-04-28 21:00:00,1.6558,1.6558,1.6547,1.655,2044500000.0
2005-04-28 21:15:00,1.6549,1.6556,1.6545,1.6546,2044500000.0
2005-04-28 21:30:00,1.6547,1.655,1.6545,1.655,1635600000.0
2005-04-28 21:45:00,1.6549,1.6551,1.6546,1.6551,1771900000.0
2005-04-28 22:00:00,1.6547,1.6549,1.654,1.6547,2044500000.0
2005-04-28 22:15:00,1.6548,1.6549,1.6538,1.6542,1771900000.0
2005-04-28 22:30:00,1.6541,1.6548,1.6532,1.6538,2044500000.0
2005-04-28 22:45:00,1.654,1.6549,1.6539,1.6545,2044500000.0
2005-04-28 23:00:00,1.6544,1.6557,1.6544,1.6556,2044500000.0
2005-04-28 23:15:00,1.6554,1.657,1.6554,1.6569,2044500000.0
2005-04-28 23:30:00,1.6568,1.6581,1.6568,1.6574,2044500000.0
2005-04-28 23:45:00,1.6576,1.6576,1.6569,1.6574,1363000000.0
2005-04-29 00:00:00,1.6572,1.658,1.6565,1.6568,2044500000.0
2005-04-29 00:15:00,1.6569,1.6574,1.6563,1.6571,1635600000.0
2005-04-29 00:30:00,1.6572,1.6572,1.6568,1.6572,1363000000.0
2005-04-29 00:45:00,1.6571,1.6574,1.6571,1.6572,1363000000.0
2005-04-29 01:00:00,1.6574,1.658,1.6572,1.6577,1771900000.0
2005-04-29 01:15:00,1.6576,1.6579,1.6568,1.6574,1771900000.0
2005-04-29 01:30:00,1.6572,1.6587,1.6572,1.6576,2044500000.0
2005-04-29 01:45:00,1.6577,1.6581,1.6556,1.6565,2044500000.0
2005-04-29 02:00:00,1.6561,1.6563,1.6549,1.6555,1499300000.0
2005-04-29 02:15:00,1.6551,1.6563,1.6551,1.6558,1908200000.0
2005-04-29 02:30:00,1.6557,1.6567,1.6556,1.6562,2044500000.0
2005-04-29 02:45:00,1.6561,1.6568,1.656,1.6566,2044500000.0
2005-04-29 03:00:00,1.6565,1.6571,1.6565,1.6569,2044500000.0
2005-04-29 03:15:00,1.6574,1.6582,1.6568,1.6581,1908200000.0
2005-04-29 03:30:00,1.6582,1.6591,1.6581,1.6587,2044500000.0
2005-04-29 03:45:00,1.6588,1.6591,1.6584,1.6586,2044500000.0
2005-04-29 04:00:00,1.6585,1.6594,1.6585,1.6589,1908200000.0
2005-04-29 04:15:00,1.6585,1.6609,1.6585,1.6604,2044500000.0
2005-04-29 04:30:00,1.6602,1.6609,1.6594,1.6595,2044500000.0
2005-04-29 04:45:00,1.6592,1.6595,1.6576,1.6588,1499300000.0
2005-04-29 05:00:00,1.6589,1.6591,1.6576,1.6578,1908200000.0
2005-04-29 05:15:00,1.658,1.6587,1.6579,1.6583,1771900000.0
2005-04-29 05:30:00,1.6582,1.6583,1.6577,1.6582,1635600000.0
2005-04-29 05:45:00,1.6581,1.6583,1.6572,1.6579,1771900000.0
2005-04-29 06:00:00,1.658,1.6588,1.6578,1.6584,2044500000.0
2005-04-29 06:15:00,1.6585,1.6594,1.6574,1.6581,1908200000.0
2005-04-29 06:30:00,1.6583,1.6613,1.6575,1.6592,2044500000.0
2005-04-29 06:45:00,1.659,1.6594,1.6565,1.6574,2044500000.0
2005-04-29 07:00:00,1.6572,1.6582,1.6559,1.6561,2044500000.0
2005-04-29 07:15:00,1.6562,1.6567,1.6557,1.656,2044500000.0
2005-04-29 07:30:00,1.6561,1.6565,1.655,1.6555,2044500000.0
2005-04-29 07:45:00,1.6557,1.6585,1.6551,1.6565,2044500000.0
2005-04-29 08:00:00,1.6561,1.6576,1.6555,1.6562,2044500000.0
2005-04-29 08:15:00,1.6561,1.6589,1.6557,1.6581,2044500000.0
2005-04-29 08:30:00,1.6579,1.66,1.6579,1.6595,2044500000.0
2005-04-29 08:45:00,1.6594,1.6613,1.6589,1.6602,2044500000.0
2005-04-29 09:00:00,1.6603,1.6609,1.6577,1.6579,2044500000.0
2005-04-29 09:15:00,1.6578,1.6596,1.6577,1.6596,2044500000.0
2005-04-29 09:30:00,1.6594,1.6598,1.6583,1.6587,2044500000.0
2005-04-29 09:45:00,1.6588,1.6591,1.6578,1.6586,2044500000.0
2005-04-29 10:00:00,1.6587,1.6593,1.6572,1.6574,2044500000.0
2005-04-29 10:15:00,1.6573,1.6577,1.6556,1.6577,2044500000.0
2005-04-29 10:30:00,1.6576,1.658,1.6566,1.6571,2044500000.0
2005-04-29 10:45:00,1.657,1.6581,1.6561,1.6572,1908200000.0
2005-04-29 11:00:00,1.6573,1.6573,1.653,1.6531,2044500000.0
2005-04-29 11:15:00,1.653,1.6542,1.6521,1.6532,2044500000.0
2005-04-29 11:30:00,1.6533,1.6543,1.6528,1.6539,2044500000.0
2005-04-29 11:45:00,1.6538,1.6543,1.6523,1.654,2044500000.0
2005-04-29 12:00:00,1.6541,1.6549,1.6537,1.6543,1908200000.0
2005-04-29 12:15:00,1.6542,1.6567,1.6538,1.6553,2044500000.0
2005-04-29 12:30:00,1.6557,1.656,1.6549,1.6552,2044500000.0
2005-04-29 12:45:00,1.6553,1.6556,1.6541,1.6545,2044500000.0
2005-04-29 13:00:00,1.6547,1.6549,1.6539,1.6543,2044500000.0
2005-04-29 13:15:00,1.6542,1.656,1.6541,1.6552,2044500000.0
2005-04-29 13:30:00,1.6553,1.6559,1.6551,1.6553,2044500000.0
2005-04-29 13:45:00,1.6551,1.6553,1.6545,1.6549,2044500000.0
2005-04-29 14:00:00,1.655,1.656,1.6545,1.6557,1908200000.0
2005-04-29 14:15:00,1.6555,1.656,1.6539,1.6543,2044500000.0
2005-04-29 14:30:00,1.6544,1.6557,1.6537,1.6554,2044500000.0
2005-04-29 14:45:00,1.6555,1.6557,1.6535,1.6544,2044500000.0
2005-04-29 15:00:00,1.6543,1.6549,1.6538,1.6547,2044500000.0
2005-04-29 15:15:00,1.6549,1.6552,1.6537,1.6537,2044500000.0
2005-04-29 15:30:00,1.6539,1.6549,1.653,1.653,2044500000.0
2005-04-29 15:45:00,1.6529,1.6543,1.6525,1.653,2044500000.0
2005-04-29 16:00:00,1.6528,1.6531,1.6515,1.6528,2044500000.0
2005-04-29 16:15:00,1.6526,1.653,1.6507,1.6518,2044500000.0
2005-04-29 16:30:00,1.6515,1.6525,1.6499,1.6508,2044500000.0
2005-04-29 16:45:00,1.6506,1.6531,1.6495,1.6525,2044500000.0
2005-04-29 17:00:00,1.6526,1.6529,1.6496,1.6512,2044500000.0
2005-04-29 17:15:00,1.6513,1.6529,1.6511,1.6515,2044500000.0
2005-04-29 17:30:00,1.6516,1.6519,1.6487,1.6492,2044500000.0
2005-04-29 17:45:00,1.6493,1.6499,1.6481,1.6484,2044500000.0
2005-04-29 18:00:00,1.649,1.6502,1.6485,1.6498,2044500000.0
2005-04-29 18:15:00,1.6498,1.6499,1.6476,1.6489,2044500000.0
2005-04-29 18:30:00,1.6488,1.649,1.647,1.648,2044500000.0
2005-04-29 18:45:00,1.6479,1.649,1.6479,1.6485,2044500000.0
2005-04-29 19:00:00,1.6487,1.6493,1.6482,1.6487,1771900000.0
2005-04-29 19:15:00,1.6485,1.6489,1.6461,1.647,2044500000.0
2005-04-29 19:30:00,1.6475,1.6477,1.6443,1.6452,2044500000.0
2005-04-29 19:45:00,1.6456,1.648,1.6452,1.6472,1908200000.0
2005-04-29 20:00:00,1.647,1.647,1.6458,1.6461,1908200000.0
2005-04-29 20:15:00,1.6462,1.6472,1.646,1.6466,1908200000.0
2005-04-29 20:30:00,1.6465,1.6472,1.6462,1.6467,2044500000.0
2005-04-29 20:45:00,1.6468,1.6481,1.6466,1.6476,2044500000.0
2005-04-29 21:00:00,1.6475,1.6487,1.6472,1.648,2044500000.0
2005-04-29 21:15:00,1.6482,1.6484,1.647,1.6475,2044500000.0
2005-04-29 21:30:00,1.6473,1.648,1.6469,1.647,2044500000.0
2005-04-29 21:45:00,1.6468,1.6473,1.6466,1.647,1771900000.0
2005-04-29 22:00:00,1.6469,1.648,1.6469,1.6479,1771900000.0
2005-04-29 22:15:00,1.6479,1.6479,1.6467,1.6467,1908200000.0
2005-04-29 22:30:00,1.6467,1.647,1.6464,1.6467,2044500000.0
2005-04-29 22:45:00,1.6467,1.6472,1.646,1.6467,1908200000.0
2005-05-02 00:00:00,1.6475,1.648,1.6471,1.648,1363000000.0
2005-05-02 00:15:00,1.6478,1.648,1.6476,1.6478,817800000.0
2005-05-02 00:30:00,1.6481,1.6483,1.6473,1.6477,1635600000.0
2005-05-02 00:45:00,1.6479,1.6489,1.6477,1.6485,1771900000.0
2005-05-02 01:00:00,1.6487,1.649,1.6478,1.6483,2044500000.0
2005-05-02 01:15:00,1.6481,1.6485,1.6479,1.648,2044500000.0
2005-05-02 01:30:00,1.6478,1.6488,1.6478,1.6482,1635600000.0
2005-05-02 01:45:00,1.6481,1.6484,1.647,1.6475,1908200000.0
2005-05-02 02:00:00,1.6476,1.6479,1.6467,1.6472,2044500000.0
2005-05-02 02:15:00,1.6473,1.6477,1.6468,1.6473,2044500000.0
2005-05-02 02:30:00,1.6476,1.6478,1.6464,1.6465,2044500000.0
2005-05-02 02:45:00,1.6466,1.6475,1.6462,1.6473,1908200000.0
2005-05-02 03:00:00,1.6472,1.6476,1.6464,1.6469,1908200000.0
2005-05-02 03:15:00,1.6468,1.6476,1.6466,1.6472,1908200000.0
2005-05-02 03:30:00,1.6473,1.6476,1.6467,1.647,1908200000.0
2005-05-02 03:45:00,1.6469,1.6476,1.6463,1.6476,1908200000.0
2005-05-02 04:00:00,1.6475,1.6479,1.6469,1.6475,1908200000.0
2005-05-02 04:15:00,1.6473,1.648,1.6472,1.6475,1771900000.0
2005-05-02 04:30:00,1.6473,1.6477,1.6465,1.6472,1499300000.0
2005-05-02 04:45:00,1.6473,1.6477,1.6463,1.6473,2044500000.0
2005-05-02 05:00:00,1.6472,1.6479,1.6465,1.6476,2044500000.0
2005-05-02 05:15:00,1.6475,1.6487,1.6475,1.6484,1908200000.0
2005-05-02 05:30:00,1.6485,1.6485,1.6481,1.6484,1771900000.0
2005-05-02 05:45:00,1.6482,1.6485,1.6475,1.6479,2044500000.0
2005-05-02 06:00:00,1.6478,1.6487,1.6478,1.6485,1363000000.0
2005-05-02 06:15:00,1.6484,1.6488,1.6481,1.6482,1635600000.0
2005-05-02 06:30:00,1.6483,1.6485,1.6473,1.6478,2044500000.0
2005-05-02 06:45:00,1.6479,1.6484,1.6477,1.6484,1635600000.0
2005-05-02 07:00:00,1.6485,1.6485,1.6476,1.6478,2044500000.0
2005-05-02 07:15:00,1.6477,1.648,1.6473,1.6473,2044500000.0
2005-05-02 07:30:00,1.6472,1.648,1.6472,1.6479,1499300000.0
2005-05-02 07:45:00,1.648,1.6482,1.6468,1.6468,1908200000.0
2005-05-02 08:00:00,1.6469,1.647,1.6453,1.6464,1908200000.0
2005-05-02 08:15:00,1.6465,1.647,1.6461,1.647,1908200000.0
2005-05-02 08:30:00,1.6472,1.6481,1.6468,1.6478,2044500000.0
2005-05-02 08:45:00,1.6479,1.6483,1.6449,1.6463,2044500000.0
2005-05-02 09:00:00,1.6467,1.6485,1.6465,1.6485,2044500000.0
2005-05-02 09:15:00,1.6483,1.649,1.648,1.6485,1499300000.0
2005-05-02 09:30:00,1.6481,1.6484,1.6473,1.6478,2044500000.0
2005-05-02 09:45:00,1.6477,1.6485,1.6475,1.6483,2044500000.0
2005-05-02 10:00:00,1.6481,1.6484,1.6463,1.6469,2044500000.0
2005-05-02 10:15:00,1.647,1.648,1.6465,1.6478,2044500000.0
2005-05-02 10:30:00,1.6479,1.6484,1.6477,1.6481,1635600000.0
2005-05-02 10:45:00,1.6483,1.6483,1.6477,1.6479,1363000000.0
2005-05-02 11:00:00,1.648,1.6482,1.6475,1.6476,2044500000.0
2005-05-02 11:15:00,1.6477,1.6488,1.6477,1.6479,1635600000.0
2005-05-02 11:30:00,1.6481,1.6485,1.6481,1.6485,1090400000.0
2005-05-02 11:45:00,1.6484,1.6495,1.6483,1.649,1635600000.0
2005-05-02 12:00:00,1.6489,1.6492,1.6482,1.6483,1499300000.0
2005-05-02 12:15:00,1.6484,1.6496,1.6484,1.6493,1499300000.0
2005-05-02 12:30:00,1.6494,1.6499,1.6487,1.6489,1908200000.0
2005-05-02 12:45:00,1.649,1.6492,1.6482,1.6492,1908200000.0
2005-05-02 13:00:00,1.649,1.6494,1.6485,1.6489,1499300000.0
2005-05-02 13:15:00,1.649,1.6494,1.6484,1.649,1635600000.0
2005-05-02 13:30:00,1.6489,1.6497,1.6489,1.6493,1499300000.0
2005-05-02 13:45:00,1.6494,1.6494,1.6475,1.6481,1771900000.0
2005-05-02 14:00:00,1.648,1.6481,1.647,1.647,2044500000.0
2005-05-02 14:15:00,1.6472,1.6482,1.647,1.647,1908200000.0
2005-05-02 14:30:00,1.6473,1.6479,1.6461,1.6469,1771900000.0
2005-05-02 14:45:00,1.6468,1.6484,1.6466,1.6481,2044500000.0
2005-05-02 15:00:00,1.6482,1.6487,1.6475,1.6479,2044500000.0
2005-05-02 15:15:00,1.648,1.648,1.6469,1.648,1908200000.0
2005-05-02 15:30:00,1.6477,1.6483,1.6472,1.648,2044500000.0
2005-05-02 15:45:00,1.6481,1.6493,1.6479,1.6485,2044500000.0
2005-05-02 16:00:00,1.6484,1.6495,1.6472,1.6479,2044500000.0
2005-05-02 16:15:00,1.6477,1.6488,1.6475,1.6487,2044500000.0
2005-05-02 16:30:00,1.6485,1.649,1.6477,1.6485,2044500000.0
2005-05-02 16:45:00,1.6487,1.6487,1.6465,1.6468,2044500000.0
2005-05-02 17:00:00,1.647,1.6483,1.6466,1.6475,1908200000.0
2005-05-02 17:15:00,1.6473,1.6485,1.6469,1.6485,2044500000.0
2005-05-02 17:30:00,1.6483,1.6487,1.647,1.648,2044500000.0
2005-05-02 17:45:00,1.6479,1.6493,1.6477,1.6489,2044500000.0
2005-05-02 18:00:00,1.6488,1.6492,1.6485,1.6487,1771900000.0
2005-05-02 18:15:00,1.6488,1.6488,1.6473,1.6479,1908200000.0
2005-05-02 18:30:00,1.6477,1.6479,1.647,1.6477,1771900000.0
2005-05-02 18:45:00,1.6476,1.6478,1.6468,1.6473,1908200000.0
2005-05-02 19:00:00,1.6475,1.6478,1.6473,1.6476,1771900000.0
2005-05-02 19:15:00,1.6477,1.6483,1.6476,1.6481,1499300000.0
2005-05-02 19:30:00,1.6482,1.6489,1.6481,1.6483,1908200000.0
2005-05-02 19:45:00,1.6482,1.6485,1.6477,1.6482,1908200000.0
2005-05-02 20:00:00,1.6484,1.6495,1.6484,1.6492,1908200000.0
2005-05-02 20:15:00,1.6489,1.6494,1.6479,1.6483,2044500000.0
2005-05-02 20:30:00,1.6482,1.6489,1.6482,1.6485,2044500000.0
2005-05-02 20:45:00,1.6487,1.649,1.6479,1.6487,2044500000.0
2005-05-02 21:00:00,1.6489,1.6492,1.6485,1.649,1908200000.0
2005-05-02 21:15:00,1.6489,1.6492,1.6485,1.6485,1771900000.0
2005-05-02 21:30:00,1.6488,1.649,1.6483,1.6485,1771900000.0
2005-05-02 21:45:00,1.6487,1.6488,1.648,1.6488,1771900000.0
2005-05-02 22:00:00,1.6485,1.6496,1.6485,1.6494,1908200000.0
2005-05-02 22:15:00,1.6495,1.6496,1.6489,1.6489,1635600000.0
2005-05-02 22:30:00,1.6488,1.6492,1.6485,1.6488,1908200000.0
2005-05-02 22:45:00,1.6487,1.649,1.6485,1.6488,1635600000.0
2005-05-02 23:00:00,1.6488,1.649,1.6484,1.6488,1635600000.0
2005-05-02 23:15:00,1.6485,1.6489,1.6484,1.6489,1499300000.0
2005-05-02 23:30:00,1.6488,1.6496,1.6485,1.6493,1908200000.0
2005-05-02 23:45:00,1.6492,1.6492,1.6484,1.6485,681500000.0
2005-05-03 00:00:00,1.6484,1.6489,1.6477,1.648,1908200000.0
2005-05-03 00:15:00,1.6481,1.6484,1.6476,1.6479,1771900000.0
2005-05-03 00:30:00,1.6478,1.6481,1.6469,1.6473,1771900000.0
2005-05-03 00:45:00,1.6472,1.6478,1.6468,1.6468,1635600000.0
2005-05-03 01:00:00,1.6469,1.6479,1.6469,1.6475,1908200000.0
2005-05-03 01:15:00,1.6473,1.6481,1.6473,1.648,1499300000.0
2005-05-03 01:30:00,1.6481,1.6485,1.6479,1.6481,1771900000.0
2005-05-03 01:45:00,1.648,1.6485,1.6479,1.6482,1771900000.0
2005-05-03 02:00:00,1.6483,1.6488,1.6476,1.6479,1363000000.0
2005-05-03 02:15:00,1.648,1.649,1.6478,1.6488,1908200000.0
2005-05-03 02:30:00,1.6487,1.649,1.6485,1.6487,1908200000.0
2005-05-03 02:45:00,1.6488,1.649,1.6485,1.649,1771900000.0
2005-05-03 03:00:00,1.6489,1.649,1.6485,1.6487,1499300000.0
2005-05-03 03:15:00,1.6488,1.6489,1.6482,1.6487,1635600000.0
2005-05-03 03:30:00,1.6489,1.6502,1.6485,1.6499,1908200000.0
2005-05-03 03:45:00,1.65,1.6503,1.6488,1.6495,2044500000.0
2005-05-03 04:00:00,1.6494,1.6504,1.6493,1.6494,2044500000.0
2005-05-03 04:15:00,1.6495,1.6503,1.6487,1.6502,1908200000.0
2005-05-03 04:30:00,1.65,1.6508,1.6498,1.6507,1908200000.0
2005-05-03 04:45:00,1.6506,1.6508,1.65,1.6504,2044500000.0
2005-05-03 05:00:00,1.6503,1.6505,1.65,1.6505,1226700000.0
2005-05-03 05:15:00,1.6506,1.6508,1.6503,1.6504,1908200000.0
2005-05-03 05:30:00,1.6506,1.6508,1.6503,1.6505,1363000000.0
2005-05-03 05:45:00,1.6506,1.6512,1.6502,1.651,1771900000.0
2005-05-03 06:00:00,1.6511,1.6511,1.6503,1.6506,1090400000.0
2005-05-03 06:15:00,1.6505,1.651,1.6505,1.6507,1635600000.0
2005-05-03 06:30:00,1.6506,1.6517,1.6504,1.6512,2044500000.0
2005-05-03 06:45:00,1.6513,1.6516,1.6505,1.6505,1908200000.0
2005-05-03 07:00:00,1.6506,1.6524,1.6505,1.652,1635600000.0
2005-05-03 07:15:00,1.6522,1.653,1.6514,1.6526,2044500000.0
2005-05-03 07:30:00,1.6525,1.653,1.6523,1.6528,2044500000.0
2005-05-03 07:45:00,1.6526,1.6526,1.6517,1.652,2044500000.0
2005-05-03 08:00:00,1.6522,1.6524,1.6508,1.652,2044500000.0
2005-05-03 08:15:00,1.6519,1.6533,1.6509,1.6524,2044500000.0
2005-05-03 08:30:00,1.6525,1.6529,1.6514,1.6524,2044500000.0
2005-05-03 08:45:00,1.6525,1.6535,1.6512,1.6516,2044500000.0
2005-05-03 09:00:00,1.6515,1.6532,1.6513,1.6531,2044500000.0
2005-05-03 09:15:00,1.653,1.6543,1.6527,1.6537,2044500000.0
2005-05-03 09:30:00,1.6536,1.654,1.6528,1.6528,2044500000.0
2005-05-03 09:45:00,1.6529,1.6543,1.6529,1.6539,2044500000.0
2005-05-03 10:00:00,1.6537,1.6544,1.6527,1.6529,2044500000.0
2005-05-03 10:15:00,1.6531,1.6543,1.6528,1.6541,2044500000.0
2005-05-03 10:30:00,1.654,1.6556,1.6539,1.6552,1908200000.0
2005-05-03 10:45:00,1.6554,1.6563,1.655,1.6562,2044500000.0
2005-05-03 11:00:00,1.6564,1.6576,1.6555,1.6572,2044500000.0
2005-05-03 11:15:00,1.6571,1.6574,1.6562,1.6565,2044500000.0
2005-05-03 11:30:00,1.6564,1.6569,1.6562,1.6567,2044500000.0
2005-05-03 11:45:00,1.6566,1.6583,1.6557,1.6582,2044500000.0
2005-05-03 12:00:00,1.6581,1.6603,1.6577,1.6584,2044500000.0
2005-05-03 12:15:00,1.6582,1.6621,1.6581,1.66,1908200000.0
2005-05-03 12:30:00,1.6602,1.6612,1.6598,1.661,1771900000.0
2005-05-03 12:45:00,1.6612,1.662,1.6607,1.6618,2044500000.0
2005-05-03 13:00:00,1.6617,1.6621,1.6605,1.6607,2044500000.0
2005-05-03 13:15:00,1.6608,1.6609,1.6601,1.6605,2044500000.0
2005-05-03 13:30:00,1.6606,1.6606,1.6582,1.6587,2044500000.0
2005-05-03 13:45:00,1.6586,1.661,1.6583,1.6607,2044500000.0
2005-05-03 14:00:00,1.6609,1.663,1.6607,1.6615,2044500000.0
2005-05-03 14:15:00,1.6614,1.6631,1.6604,1.6622,2044500000.0
2005-05-03 14:30:00,1.6623,1.6632,1.6614,1.6622,2044500000.0
2005-05-03 14:45:00,1.6621,1.6623,1.6613,1.6619,2044500000.0
2005-05-03 15:00:00,1.6618,1.6636,1.6618,1.6633,2044500000.0
2005-05-03 15:15:00,1.6631,1.6643,1.6626,1.6637,2044500000.0
2005-05-03 15:30:00,1.6639,1.6651,1.6634,1.665,2044500000.0
2005-05-03 15:45:00,1.6651,1.666,1.6646,1.6652,2044500000.0
2005-05-03 16:00:00,1.6653,1.6659,1.6644,1.6651,2044500000.0
2005-05-03 16:15:00,1.6653,1.6653,1.6641,1.6644,2044500000.0
2005-05-03 16:30:00,1.6645,1.6645,1.6618,1.6631,2044500000.0
2005-05-03 16:45:00,1.6632,1.6646,1.6631,1.6641,2044500000.0
2005-05-03 17:00:00,1.6642,1.6643,1.6627,1.6633,2044500000.0
2005-05-03 17:15:00,1.6634,1.6635,1.6624,1.6628,2044500000.0
2005-05-03 17:30:00,1.663,1.6637,1.6621,1.6629,2044500000.0
2005-05-03 17:45:00,1.663,1.6653,1.6628,1.6652,2044500000.0
2005-05-03 18:00:00,1.6654,1.6656,1.6637,1.6651,2044500000.0
2005-05-03 18:15:00,1.665,1.6663,1.6649,1.6657,1499300000.0
2005-05-03 18:30:00,1.6656,1.6664,1.665,1.6657,2044500000.0
2005-05-03 18:45:00,1.6659,1.6667,1.6654,1.6655,2044500000.0
2005-05-03 19:00:00,1.6654,1.6656,1.6648,1.6651,1635600000.0
2005-05-03 19:15:00,1.665,1.6668,1.665,1.6664,1908200000.0
2005-05-03 19:30:00,1.6664,1.6665,1.6653,1.6656,1908200000.0
2005-05-03 19:45:00,1.6648,1.6657,1.6644,1.6648,1908200000.0
2005-05-03 20:00:00,1.6649,1.6651,1.6637,1.6648,2044500000.0
2005-05-03 20:15:00,1.665,1.6683,1.6625,1.6637,2044500000.0
2005-05-03 20:30:00,1.6639,1.6641,1.6616,1.6627,2044500000.0
2005-05-03 20:45:00,1.6625,1.6639,1.6616,1.6627,2044500000.0
2005-05-03 21:00:00,1.6632,1.6645,1.6622,1.6645,2044500000.0
2005-05-03 21:15:00,1.6644,1.6644,1.6622,1.6629,2044500000.0
2005-05-03 21:30:00,1.663,1.6633,1.6617,1.6619,2044500000.0
2005-05-03 21:45:00,1.662,1.6643,1.6615,1.6635,2044500000.0
2005-05-03 22:00:00,1.6632,1.6641,1.6622,1.6629,1908200000.0
2005-05-03 22:15:00,1.663,1.6633,1.6622,1.6625,1908200000.0
2005-05-03 22:30:00,1.6627,1.6629,1.6617,1.6619,2044500000.0
2005-05-03 22:45:00,1.6618,1.6621,1.661,1.6618,1908200000.0
2005-05-03 23:00:00,1.6618,1.663,1.6618,1.6627,2044500000.0
2005-05-03 23:15:00,1.6625,1.6633,1.6621,1.6627,1908200000.0
2005-05-03 23:30:00,1.6629,1.6631,1.6625,1.6627,1499300000.0
2005-05-03 23:45:00,1.6625,1.6627,1.6616,1.6619,1908200000.0
2005-05-04 00:00:00,1.6617,1.6622,1.6617,1.6622,1499300000.0
2005-05-04 00:15:00,1.6624,1.6631,1.662,1.662,1908200000.0
2005-05-04 00:30:00,1.6621,1.6651,1.6621,1.665,1908200000.0
2005-05-04 00:45:00,1.6653,1.6666,1.6645,1.6657,2044500000.0
2005-05-04 01:00:00,1.6656,1.6664,1.6644,1.6654,2044500000.0
2005-05-04 01:15:00,1.6653,1.6655,1.6647,1.6648,1771900000.0
2005-05-04 01:30:00,1.6651,1.6662,1.664,1.6643,2044500000.0
2005-05-04 01:45:00,1.6642,1.6642,1.6624,1.6627,2044500000.0
2005-05-04 02:00:00,1.6621,1.6621,1.6604,1.6621,1635600000.0
2005-05-04 02:15:00,1.6624,1.6645,1.6622,1.6644,2044500000.0
2005-05-04 02:30:00,1.6642,1.6651,1.664,1.6648,1635600000.0
2005-05-04 02:45:00,1.6647,1.6655,1.6645,1.6651,1771900000.0
2005-05-04 03:00:00,1.665,1.6656,1.665,1.6656,2044500000.0
2005-05-04 03:15:00,1.6654,1.6665,1.6647,1.6661,2044500000.0
2005-05-04 03:30:00,1.666,1.6689,1.666,1.6682,2044500000.0
2005-05-04 03:45:00,1.6681,1.6684,1.6663,1.6673,2044500000.0
2005-05-04 04:00:00,1.6678,1.6682,1.667,1.668,2044500000.0
2005-05-04 04:15:00,1.6678,1.6685,1.6663,1.6671,2044500000.0
2005-05-04 04:30:00,1.6672,1.6679,1.6666,1.6675,2044500000.0
2005-05-04 04:45:00,1.6677,1.6686,1.6667,1.6677,2044500000.0
2005-05-04 05:00:00,1.6678,1.6685,1.6675,1.6682,2044500000.0
2005-05-04 05:15:00,1.6683,1.6683,1.6675,1.6677,2044500000.0
2005-05-04 05:30:00,1.6675,1.668,1.6672,1.6673,1499300000.0
2005-05-04 05:45:00,1.6672,1.6673,1.6668,1.6672,1771900000.0
2005-05-04 06:00:00,1.6671,1.6673,1.6661,1.6663,1771900000.0
2005-05-04 06:15:00,1.6662,1.6666,1.6649,1.6654,2044500000.0
2005-05-04 06:30:00,1.6651,1.6664,1.6645,1.665,2044500000.0
2005-05-04 06:45:00,1.6648,1.6657,1.6647,1.6655,1771900000.0
2005-05-04 07:00:00,1.6657,1.6663,1.665,1.6656,2044500000.0
2005-05-04 07:15:00,1.6657,1.6671,1.6656,1.6666,2044500000.0
2005-05-04 07:30:00,1.6667,1.6667,1.6657,1.6659,1908200000.0
2005-05-04 07:45:00,1.666,1.6664,1.6651,1.6656,2044500000.0
2005-05-04 08:00:00,1.6655,1.666,1.6649,1.6652,2044500000.0
2005-05-04 08:15:00,1.6651,1.6664,1.665,1.6652,2044500000.0
2005-05-04 08:30:00,1.6653,1.6653,1.6632,1.6638,2044500000.0
2005-05-04 08:45:00,1.6637,1.6644,1.6629,1.6633,2044500000.0
2005-05-04 09:00:00,1.6632,1.6641,1.6624,1.6637,2044500000.0
2005-05-04 09:15:00,1.6638,1.6647,1.6626,1.663,2044500000.0
2005-05-04 09:30:00,1.6631,1.664,1.6631,1.6635,2044500000.0
2005-05-04 09:45:00,1.6636,1.664,1.6631,1.6635,1908200000.0
2005-05-04 10:00:00,1.6633,1.6642,1.663,1.6642,2044500000.0
2005-05-04 10:15:00,1.6642,1.6642,1.6635,1.6638,1908200000.0
2005-05-04 10:30:00,1.6639,1.6643,1.6636,1.6637,2044500000.0
2005-05-04 10:45:00,1.6636,1.6645,1.6634,1.6639,2044500000.0
2005-05-04 11:00:00,1.6641,1.6656,1.6634,1.6648,2044500000.0
2005-05-04 11:15:00,1.6647,1.6664,1.6645,1.6663,2044500000.0
2005-05-04 11:30:00,1.666,1.6674,1.6658,1.6659,2044500000.0
2005-05-04 11:45:00,1.666,1.6664,1.6648,1.6653,1908200000.0
2005-05-04 12:00:00,1.6651,1.6651,1.6645,1.6649,2044500000.0
2005-05-04 12:15:00,1.6648,1.6652,1.664,1.6642,2044500000.0
2005-05-04 12:30:00,1.6641,1.6647,1.6629,1.6641,2044500000.0
2005-05-04 12:45:00,1.664,1.6646,1.6627,1.6644,2044500000.0
2005-05-04 13:00:00,1.6643,1.6645,1.6634,1.6643,2044500000.0
2005-05-04 13:15:00,1.6644,1.6649,1.6639,1.6644,2044500000.0
2005-05-04 13:30:00,1.6643,1.6649,1.6638,1.6641,2044500000.0
2005-05-04 13:45:00,1.6639,1.665,1.6634,1.6647,2044500000.0
2005-05-04 14:00:00,1.6646,1.6653,1.6635,1.6642,2044500000.0
2005-05-04 14:15:00,1.6641,1.6652,1.6641,1.6648,2044500000.0
2005-05-04 14:30:00,1.6646,1.6657,1.6636,1.6638,2044500000.0
2005-05-04 14:45:00,1.6637,1.6655,1.6637,1.6647,2044500000.0
2005-05-04 15:00:00,1.6646,1.6657,1.6621,1.6655,2044500000.0
2005-05-04 15:15:00,1.6654,1.6655,1.6632,1.6649,2044500000.0
2005-05-04 15:30:00,1.665,1.6657,1.6639,1.6646,2044500000.0
2005-05-04 15:45:00,1.6647,1.6648,1.6622,1.6633,2044500000.0
2005-05-04 16:00:00,1.6631,1.6649,1.6629,1.6644,2044500000.0
2005-05-04 16:15:00,1.6645,1.6648,1.6634,1.6637,2044500000.0
2005-05-04 16:30:00,1.6636,1.6637,1.6625,1.6631,2044500000.0
2005-05-04 16:45:00,1.6632,1.6654,1.6629,1.665,2044500000.0
2005-05-04 17:00:00,1.6649,1.6649,1.6613,1.6625,2044500000.0
2005-05-04 17:15:00,1.6626,1.6634,1.6619,1.6633,2044500000.0
2005-05-04 17:30:00,1.6634,1.6639,1.6626,1.6631,2044500000.0
2005-05-04 17:45:00,1.6629,1.6634,1.6619,1.6627,2044500000.0
2005-05-04 18:00:00,1.6628,1.6638,1.6612,1.6622,2044500000.0
2005-05-04 18:15:00,1.662,1.663,1.6617,1.6624,2044500000.0
2005-05-04 18:30:00,1.6624,1.6633,1.6618,1.6622,2044500000.0
2005-05-04 18:45:00,1.6624,1.6627,1.6613,1.6622,1908200000.0
2005-05-04 19:00:00,1.6624,1.6625,1.6615,1.6622,1771900000.0
2005-05-04 19:15:00,1.6621,1.663,1.6619,1.663,1363000000.0
2005-05-04 19:30:00,1.6629,1.6633,1.6625,1.6631,1635600000.0
2005-05-04 19:45:00,1.6632,1.6632,1.6624,1.6625,1908200000.0
2005-05-04 20:00:00,1.6627,1.6627,1.6597,1.6603,2044500000.0
2005-05-04 20:15:00,1.6602,1.6602,1.6564,1.6572,2044500000.0
2005-05-04 20:30:00,1.6574,1.6574,1.6554,1.6569,2044500000.0
2005-05-04 20:45:00,1.6568,1.6572,1.6563,1.6569,2044500000.0
2005-05-04 21:00:00,1.6566,1.6575,1.6565,1.6571,1908200000.0
2005-05-04 21:15:00,1.6572,1.6584,1.6568,1.658,2044500000.0
2005-05-04 21:30:00,1.6578,1.6584,1.657,1.6571,1908200000.0
2005-05-04 21:45:00,1.6572,1.658,1.657,1.6576,1908200000.0
2005-05-04 22:00:00,1.6572,1.6576,1.6567,1.6572,2044500000.0
2005-05-04 22:15:00,1.6574,1.6582,1.6572,1.658,1908200000.0
2005-05-04 22:30:00,1.6581,1.6581,1.6566,1.657,1771900000.0
2005-05-04 22:45:00,1.6571,1.6576,1.6566,1.6572,2044500000.0
2005-05-04 23:00:00,1.6572,1.6578,1.6569,1.6574,1908200000.0
2005-05-04 23:15:00,1.6572,1.6577,1.6572,1.6576,1635600000.0
2005-05-04 23:30:00,1.6577,1.6577,1.6565,1.6571,1771900000.0
2005-05-04 23:45:00,1.657,1.6579,1.6567,1.6578,1908200000.0
2005-05-05 00:00:00,1.6579,1.6582,1.6575,1.6577,1635600000.0
2005-05-05 00:15:00,1.6578,1.6587,1.6577,1.6582,1635600000.0
2005-05-05 00:30:00,1.658,1.6586,1.6579,1.6582,1499300000.0
2005-05-05 00:45:00,1.6583,1.6583,1.6572,1.6581,1226700000.0
2005-05-05 01:00:00,1.658,1.6585,1.658,1.6582,1499300000.0
2005-05-05 01:15:00,1.6583,1.6583,1.6576,1.6579,1635600000.0
2005-05-05 01:30:00,1.6578,1.659,1.6578,1.6586,2044500000.0
2005-05-05 01:45:00,1.6587,1.6594,1.6584,1.6586,1771900000.0
2005-05-05 02:00:00,1.6588,1.6601,1.6586,1.6596,1908200000.0
2005-05-05 02:15:00,1.6597,1.66,1.6586,1.6595,2044500000.0
2005-05-05 02:30:00,1.6594,1.6614,1.6592,1.6602,2044500000.0
2005-05-05 02:45:00,1.6604,1.6607,1.6596,1.6599,1908200000.0
2005-05-05 03:00:00,1.6598,1.6615,1.6596,1.6612,1908200000.0
2005-05-05 03:15:00,1.6609,1.6622,1.6607,1.6613,1908200000.0
2005-05-05 03:30:00,1.6614,1.6638,1.6614,1.6632,2044500000.0
2005-05-05 03:45:00,1.6633,1.6633,1.6621,1.6622,2044500000.0
2005-05-05 04:00:00,1.6622,1.6631,1.6622,1.6625,1771900000.0
2005-05-05 04:15:00,1.6627,1.6632,1.6624,1.6632,2044500000.0
2005-05-05 04:30:00,1.6631,1.6632,1.6625,1.6629,1771900000.0
2005-05-05 04:45:00,1.663,1.663,1.6625,1.6627,681500000.0
2005-05-05 05:00:00,1.6629,1.6629,1.6622,1.6622,1635600000.0
2005-05-05 05:15:00,1.6625,1.6627,1.6622,1.6625,817800000.0
2005-05-05 05:30:00,1.6624,1.6625,1.6619,1.6621,1363000000.0
2005-05-05 05:45:00,1.6622,1.6624,1.6615,1.662,1771900000.0
2005-05-05 06:00:00,1.6622,1.6622,1.6616,1.6617,1499300000.0
2005-05-05 06:15:00,1.6615,1.6625,1.6615,1.6624,1226700000.0
2005-05-05 06:30:00,1.6622,1.6625,1.6618,1.6624,1908200000.0
2005-05-05 06:45:00,1.6622,1.6625,1.6612,1.6613,2044500000.0
2005-05-05 07:00:00,1.6612,1.6615,1.6607,1.6615,1499300000.0
2005-05-05 07:15:00,1.6614,1.6616,1.6607,1.661,1908200000.0
2005-05-05 07:30:00,1.6609,1.6612,1.6603,1.6603,1635600000.0
2005-05-05 07:45:00,1.6604,1.6622,1.6601,1.6618,2044500000.0
2005-05-05 08:00:00,1.6617,1.6622,1.66,1.6606,2044500000.0
2005-05-05 08:15:00,1.6607,1.6609,1.6587,1.6594,2044500000.0
2005-05-05 08:30:00,1.6596,1.6597,1.658,1.6584,2044500000.0
2005-05-05 08:45:00,1.6585,1.6589,1.6567,1.6568,2044500000.0
2005-05-05 09:00:00,1.6573,1.6582,1.6559,1.6576,2044500000.0
2005-05-05 09:15:00,1.6577,1.658,1.6571,1.6579,2044500000.0
2005-05-05 09:30:00,1.6578,1.6585,1.6574,1.658,2044500000.0
2005-05-05 09:45:00,1.6582,1.6594,1.6573,1.6582,2044500000.0
2005-05-05 10:00:00,1.6584,1.6592,1.6579,1.6588,2044500000.0
2005-05-05 10:15:00,1.6587,1.6589,1.6577,1.6581,2044500000.0
2005-05-05 10:30:00,1.6579,1.659,1.6579,1.6582,2044500000.0
2005-05-05 10:45:00,1.6581,1.6612,1.6581,1.6581,1908200000.0
2005-05-05 11:00:00,1.6579,1.6591,1.6569,1.6571,2044500000.0
2005-05-05 11:15:00,1.6573,1.6585,1.657,1.6585,2044500000.0
2005-05-05 11:30:00,1.6584,1.659,1.6579,1.6585,2044500000.0
2005-05-05 11:45:00,1.6584,1.6596,1.6582,1.6583,1908200000.0
2005-05-05 12:00:00,1.6582,1.6582,1.657,1.6577,2044500000.0
2005-05-05 12:15:00,1.6575,1.6577,1.6572,1.6573,1771900000.0
2005-05-05 12:30:00,1.6575,1.6583,1.6566,1.6578,2044500000.0
2005-05-05 12:45:00,1.6577,1.658,1.6575,1.6577,2044500000.0
2005-05-05 13:00:00,1.6575,1.6579,1.6571,1.6573,1635600000.0
2005-05-05 13:15:00,1.6574,1.6582,1.6574,1.6579,1908200000.0
2005-05-05 13:30:00,1.658,1.658,1.6571,1.6575,1635600000.0
2005-05-05 13:45:00,1.6576,1.6583,1.6573,1.6577,2044500000.0
2005-05-05 14:00:00,1.6576,1.659,1.6576,1.6581,2044500000.0
2005-05-05 14:15:00,1.6583,1.6588,1.6578,1.6584,2044500000.0
2005-05-05 14:30:00,1.6582,1.6587,1.657,1.6578,2044500000.0
2005-05-05 14:45:00,1.658,1.658,1.6566,1.6566,2044500000.0
2005-05-05 15:00:00,1.6567,1.6575,1.6564,1.6567,2044500000.0
2005-05-05 15:15:00,1.6566,1.6577,1.6562,1.6569,2044500000.0
2005-05-05 15:30:00,1.657,1.6578,1.6562,1.6566,2044500000.0
2005-05-05 15:45:00,1.6559,1.6566,1.6555,1.6563,2044500000.0
2005-05-05 16:00:00,1.6564,1.6574,1.6559,1.6572,2044500000.0
2005-05-05 16:15:00,1.6571,1.6587,1.6567,1.6584,2044500000.0
2005-05-05 16:30:00,1.6585,1.6587,1.6557,1.6559,2044500000.0
2005-05-05 16:45:00,1.656,1.6565,1.655,1.6556,2044500000.0
2005-05-05 17:00:00,1.6557,1.6558,1.6547,1.655,2044500000.0
2005-05-05 17:15:00,1.6552,1.6562,1.6551,1.6561,2044500000.0
2005-05-05 17:30:00,1.656,1.6565,1.6555,1.6555,2044500000.0
2005-05-05 17:45:00,1.6556,1.6561,1.655,1.6558,2044500000.0
2005-05-05 18:00:00,1.6559,1.6566,1.6556,1.6557,2044500000.0
2005-05-05 18:15:00,1.6561,1.6564,1.6551,1.6559,1771900000.0
2005-05-05 18:30:00,1.6558,1.657,1.655,1.6564,2044500000.0
2005-05-05 18:45:00,1.6565,1.6572,1.6557,1.6564,2044500000.0
2005-05-05 19:00:00,1.657,1.6585,1.6563,1.6574,2044500000.0
2005-05-05 19:15:00,1.6575,1.6578,1.6566,1.6572,2044500000.0
2005-05-05 19:30:00,1.657,1.658,1.6558,1.6577,2044500000.0
2005-05-05 19:45:00,1.6576,1.6587,1.6574,1.6581,2044500000.0
2005-05-05 20:00:00,1.6581,1.6585,1.6575,1.6582,2044500000.0
2005-05-05 20:15:00,1.6583,1.6585,1.6579,1.658,1908200000.0
2005-05-05 20:30:00,1.6581,1.6587,1.6577,1.6579,1908200000.0
2005-05-05 20:45:00,1.6578,1.6582,1.6572,1.6581,2044500000.0
2005-05-05 21:00:00,1.658,1.6597,1.6578,1.6597,1771900000.0
2005-05-05 21:15:00,1.6594,1.6596,1.6587,1.6587,2044500000.0
2005-05-05 21:30:00,1.6591,1.6594,1.6588,1.659,1226700000.0
2005-05-05 21:45:00,1.6591,1.6596,1.6589,1.6592,1499300000.0
2005-05-05 22:00:00,1.6594,1.6598,1.659,1.6596,1090400000.0
2005-05-05 22:15:00,1.6598,1.6602,1.6585,1.6586,1908200000.0
2005-05-05 22:30:00,1.6584,1.6588,1.6582,1.6587,1635600000.0
2005-05-05 22:45:00,1.6588,1.6596,1.6587,1.6588,1771900000.0
2005-05-05 23:00:00,1.6588,1.6591,1.6576,1.6584,1908200000.0
2005-05-05 23:15:00,1.6582,1.6589,1.6581,1.6582,1635600000.0
2005-05-05 23:30:00,1.6581,1.6582,1.6579,1.658,817800000.0
2005-05-05 23:45:00,1.6579,1.6595,1.6577,1.6592,1771900000.0
2005-05-06 00:00:00,1.6591,1.661,1.6591,1.6607,1908200000.0
2005-05-06 00:15:00,1.6606,1.661,1.6606,1.6609,954100000.0
2005-05-06 00:30:00,1.6607,1.661,1.6606,1.6606,1226700000.0
2005-05-06 00:45:00,1.6605,1.661,1.6601,1.6606,1771900000.0
2005-05-06 01:00:00,1.6605,1.6607,1.6602,1.6606,1908200000.0
2005-05-06 01:15:00,1.6605,1.6607,1.66,1.6601,1771900000.0
2005-05-06 01:30:00,1.6603,1.6603,1.6594,1.6596,2044500000.0
2005-05-06 01:45:00,1.6597,1.6598,1.6591,1.6592,1908200000.0
2005-05-06 02:00:00,1.6595,1.6596,1.6588,1.6592,1771900000.0
2005-05-06 02:15:00,1.6594,1.66,1.6588,1.6588,1908200000.0
2005-05-06 02:30:00,1.6587,1.6592,1.6581,1.6586,2044500000.0
2005-05-06 02:45:00,1.6588,1.6591,1.6583,1.6589,2044500000.0
2005-05-06 03:00:00,1.6588,1.6591,1.6578,1.6582,1908200000.0
2005-05-06 03:15:00,1.6584,1.6589,1.6582,1.6587,2044500000.0
2005-05-06 03:30:00,1.6586,1.661,1.6586,1.6599,2044500000.0
2005-05-06 03:45:00,1.66,1.6604,1.6595,1.6596,2044500000.0
2005-05-06 04:00:00,1.6598,1.6601,1.6592,1.6598,2044500000.0
2005-05-06 04:15:00,1.6599,1.6606,1.6595,1.6606,2044500000.0
2005-05-06 04:30:00,1.6604,1.6605,1.6596,1.6597,1226700000.0
2005-05-06 04:45:00,1.6598,1.6605,1.6598,1.6602,1499300000.0
2005-05-06 05:00:00,1.6601,1.6607,1.6599,1.6603,1771900000.0
2005-05-06 05:15:00,1.6607,1.6607,1.6598,1.66,1363000000.0
2005-05-06 05:30:00,1.6601,1.6604,1.6598,1.6602,1363000000.0
2005-05-06 05:45:00,1.6601,1.6603,1.6598,1.6601,1771900000.0
2005-05-06 06:00:00,1.6602,1.6606,1.66,1.6602,1635600000.0
2005-05-06 06:15:00,1.6602,1.6603,1.6596,1.6597,1908200000.0
2005-05-06 06:30:00,1.6596,1.6596,1.659,1.6592,1771900000.0
2005-05-06 06:45:00,1.6594,1.6597,1.6587,1.659,1908200000.0
2005-05-06 07:00:00,1.6592,1.6592,1.6578,1.6584,2044500000.0
2005-05-06 07:15:00,1.6583,1.6585,1.6579,1.6585,2044500000.0
2005-05-06 07:30:00,1.6584,1.6596,1.6584,1.6592,1771900000.0
2005-05-06 07:45:00,1.6591,1.6604,1.6591,1.6598,1771900000.0
2005-05-06 08:00:00,1.6599,1.6609,1.6586,1.6592,2044500000.0
2005-05-06 08:15:00,1.6593,1.661,1.6576,1.6576,2044500000.0
2005-05-06 08:30:00,1.6577,1.6593,1.6573,1.659,2044500000.0
2005-05-06 08:45:00,1.6591,1.6596,1.6586,1.6591,2044500000.0
2005-05-06 09:00:00,1.6592,1.6609,1.6588,1.6604,2044500000.0
2005-05-06 09:15:00,1.6604,1.6611,1.6599,1.661,2044500000.0
2005-05-06 09:30:00,1.6611,1.6623,1.6608,1.6617,2044500000.0
2005-05-06 09:45:00,1.6616,1.6624,1.6612,1.6613,2044500000.0
2005-05-06 10:00:00,1.6612,1.6617,1.6606,1.6607,1908200000.0
2005-05-06 10:15:00,1.6606,1.6616,1.6604,1.6613,1908200000.0
2005-05-06 10:30:00,1.6612,1.6624,1.661,1.6621,2044500000.0
2005-05-06 10:45:00,1.6622,1.6628,1.6621,1.6625,2044500000.0
2005-05-06 11:00:00,1.6626,1.6631,1.6618,1.6626,2044500000.0
2005-05-06 11:15:00,1.6625,1.6625,1.6617,1.6623,1908200000.0
2005-05-06 11:30:00,1.6624,1.6624,1.6616,1.662,1908200000.0
2005-05-06 11:45:00,1.6619,1.6637,1.6619,1.6634,2044500000.0
2005-05-06 12:00:00,1.6633,1.6639,1.6629,1.6637,1908200000.0
2005-05-06 12:15:00,1.6636,1.6646,1.6634,1.664,2044500000.0
2005-05-06 12:30:00,1.6641,1.6647,1.6633,1.6637,2044500000.0
2005-05-06 12:45:00,1.6638,1.6638,1.663,1.6631,2044500000.0
2005-05-06 13:00:00,1.6632,1.6636,1.6624,1.6628,2044500000.0
2005-05-06 13:15:00,1.6625,1.6625,1.6618,1.6622,2044500000.0
2005-05-06 13:30:00,1.6621,1.6629,1.6617,1.6621,1908200000.0
2005-05-06 13:45:00,1.6622,1.6623,1.6611,1.6613,1908200000.0
2005-05-06 14:00:00,1.6614,1.6622,1.661,1.6615,2044500000.0
2005-05-06 14:15:00,1.6614,1.6618,1.6594,1.6616,2044500000.0
2005-05-06 14:30:00,1.6624,1.6624,1.6554,1.6572,2044500000.0
2005-05-06 14:45:00,1.6573,1.6585,1.6558,1.6573,2044500000.0
2005-05-06 15:00:00,1.6575,1.6583,1.6563,1.6567,2044500000.0
2005-05-06 15:15:00,1.6566,1.657,1.6547,1.6554,2044500000.0
2005-05-06 15:30:00,1.6555,1.6568,1.6548,1.6554,2044500000.0
2005-05-06 15:45:00,1.6551,1.6555,1.6541,1.6544,2044500000.0
2005-05-06 16:00:00,1.6543,1.6552,1.6538,1.6552,2044500000.0
2005-05-06 16:15:00,1.6551,1.6554,1.6533,1.6544,2044500000.0
2005-05-06 16:30:00,1.6544,1.6547,1.6531,1.6531,2044500000.0
2005-05-06 16:45:00,1.6528,1.6543,1.6527,1.6527,2044500000.0
2005-05-06 17:00:00,1.653,1.6533,1.6514,1.652,2044500000.0
2005-05-06 17:15:00,1.6519,1.6524,1.6506,1.6518,2044500000.0
2005-05-06 17:30:00,1.652,1.6531,1.6519,1.6524,2044500000.0
2005-05-06 17:45:00,1.6525,1.6532,1.6519,1.6524,2044500000.0
2005-05-06 18:00:00,1.6525,1.6549,1.6518,1.6542,2044500000.0
2005-05-06 18:15:00,1.6541,1.6545,1.6534,1.6545,2044500000.0
2005-05-06 18:30:00,1.654,1.655,1.6536,1.6547,2044500000.0
2005-05-06 18:45:00,1.6548,1.6554,1.6539,1.6539,1771900000.0
2005-05-06 19:00:00,1.6543,1.6558,1.6539,1.6556,1908200000.0
2005-05-06 19:15:00,1.6555,1.6557,1.6545,1.6547,2044500000.0
2005-05-06 19:30:00,1.6546,1.655,1.6543,1.6544,1771900000.0
2005-05-06 19:45:00,1.6543,1.6547,1.6542,1.6544,1908200000.0
2005-05-06 20:00:00,1.6545,1.6545,1.6529,1.6532,2044500000.0
2005-05-06 20:15:00,1.6529,1.6544,1.6529,1.6535,2044500000.0
2005-05-06 20:30:00,1.6536,1.6536,1.653,1.6536,1771900000.0
2005-05-06 20:45:00,1.6534,1.6545,1.653,1.6534,2044500000.0
2005-05-06 21:00:00,1.6537,1.654,1.6532,1.6537,2044500000.0
2005-05-06 21:15:00,1.6536,1.6541,1.6529,1.6532,2044500000.0
2005-05-06 21:30:00,1.6534,1.6538,1.653,1.653,1499300000.0
2005-05-06 21:45:00,1.6531,1.6531,1.6522,1.6526,1908200000.0
2005-05-06 22:00:00,1.6523,1.653,1.652,1.6528,2044500000.0
2005-05-06 22:15:00,1.6528,1.6528,1.6519,1.652,1363000000.0
2005-05-06 22:30:00,1.6517,1.652,1.6511,1.6512,1771900000.0
2005-05-06 22:45:00,1.6512,1.6531,1.6512,1.6526,1771900000.0
2005-05-10 00:00:00,1.6624,1.6633,1.6619,1.663,1908200000.0
2005-05-10 00:15:00,1.6629,1.6633,1.6612,1.6613,2044500000.0
2005-05-10 00:30:00,1.6612,1.6622,1.6609,1.6619,2044500000.0
2005-05-10 00:45:00,1.6621,1.6625,1.6621,1.6622,1635600000.0
2005-05-10 01:00:00,1.6621,1.6621,1.6609,1.6615,2044500000.0
2005-05-10 01:15:00,1.6614,1.6619,1.6613,1.6615,1771900000.0
2005-05-10 01:30:00,1.6613,1.6625,1.6612,1.6617,1908200000.0
2005-05-10 01:45:00,1.6616,1.6624,1.6612,1.6621,2044500000.0
2005-05-10 02:00:00,1.6622,1.6622,1.6606,1.661,2044500000.0
2005-05-10 02:15:00,1.6612,1.6612,1.66,1.66,2044500000.0
2005-05-10 02:30:00,1.6601,1.6604,1.6576,1.6584,2044500000.0
2005-05-10 02:45:00,1.6585,1.659,1.6577,1.6583,2044500000.0
2005-05-10 03:00:00,1.6585,1.6585,1.6569,1.658,2044500000.0
2005-05-10 03:15:00,1.6581,1.6588,1.6572,1.6586,2044500000.0
2005-05-10 03:30:00,1.6587,1.6597,1.6583,1.6592,1771900000.0
2005-05-10 03:45:00,1.6594,1.6595,1.6585,1.6589,1908200000.0
2005-05-10 04:00:00,1.6588,1.659,1.6588,1.6589,1226700000.0
2005-05-10 04:15:00,1.6588,1.6589,1.6581,1.6585,1908200000.0
2005-05-10 04:30:00,1.6586,1.6588,1.6584,1.6585,1908200000.0
2005-05-10 04:45:00,1.6586,1.6592,1.6574,1.6577,2044500000.0
2005-05-10 05:00:00,1.6578,1.6584,1.6576,1.6583,1908200000.0
2005-05-10 05:15:00,1.6582,1.6584,1.6578,1.6582,1771900000.0
2005-05-10 05:30:00,1.6583,1.6592,1.6581,1.6584,2044500000.0
2005-05-10 05:45:00,1.6585,1.6599,1.6582,1.6587,2044500000.0
2005-05-10 06:00:00,1.6588,1.6588,1.6583,1.6585,1635600000.0
2005-05-10 06:15:00,1.6586,1.6589,1.6578,1.6585,1908200000.0
2005-05-10 06:30:00,1.6583,1.6595,1.6576,1.6592,1908200000.0
2005-05-10 06:45:00,1.6594,1.6596,1.6586,1.6592,1908200000.0
2005-05-10 07:00:00,1.6591,1.6594,1.6589,1.6589,1908200000.0
2005-05-10 07:15:00,1.659,1.6596,1.6585,1.6587,2044500000.0
2005-05-10 07:30:00,1.6588,1.6594,1.6584,1.6592,1908200000.0
2005-05-10 07:45:00,1.6591,1.6598,1.6586,1.6593,2044500000.0
2005-05-10 08:00:00,1.6594,1.6601,1.659,1.6595,2044500000.0
2005-05-10 08:15:00,1.6596,1.6599,1.6581,1.659,2044500000.0
2005-05-10 08:30:00,1.6589,1.6595,1.6583,1.6591,2044500000.0
2005-05-10 08:45:00,1.659,1.6602,1.6587,1.6592,2044500000.0
2005-05-10 09:00:00,1.6591,1.6596,1.6585,1.6592,2044500000.0
2005-05-10 09:15:00,1.6591,1.6593,1.6582,1.6586,2044500000.0
2005-05-10 09:30:00,1.6585,1.659,1.6579,1.6588,2044500000.0
2005-05-10 09:45:00,1.6586,1.6593,1.6584,1.6591,2044500000.0
2005-05-10 10:00:00,1.6592,1.66,1.6589,1.66,2044500000.0
2005-05-10 10:15:00,1.6599,1.66,1.659,1.6595,2044500000.0
2005-05-10 10:30:00,1.6594,1.6601,1.6583,1.6586,2044500000.0
2005-05-10 10:45:00,1.6584,1.6596,1.6577,1.6593,2044500000.0
2005-05-10 11:00:00,1.6592,1.6593,1.6581,1.6592,2044500000.0
2005-05-10 11:15:00,1.6591,1.6596,1.6588,1.659,2044500000.0
2005-05-10 11:30:00,1.6589,1.6591,1.6576,1.6581,1908200000.0
2005-05-10 11:45:00,1.6583,1.6596,1.6582,1.6593,2044500000.0
2005-05-10 12:00:00,1.6592,1.6595,1.6586,1.6587,1363000000.0
2005-05-10 12:15:00,1.6586,1.6595,1.6585,1.6588,2044500000.0
2005-05-10 12:30:00,1.6587,1.6588,1.6578,1.6584,2044500000.0
2005-05-10 12:45:00,1.6583,1.6593,1.6579,1.6579,1908200000.0
2005-05-10 13:00:00,1.6576,1.6596,1.6576,1.6584,2044500000.0
2005-05-10 13:15:00,1.6583,1.6589,1.6581,1.6586,1908200000.0
2005-05-10 13:30:00,1.6583,1.6594,1.6579,1.6593,1908200000.0
2005-05-10 13:45:00,1.6592,1.6601,1.6592,1.6595,2044500000.0
2005-05-10 14:00:00,1.6597,1.6612,1.6589,1.6607,2044500000.0
2005-05-10 14:15:00,1.661,1.661,1.6594,1.6595,2044500000.0
2005-05-10 14:30:00,1.6596,1.6609,1.6592,1.6602,2044500000.0
2005-05-10 14:45:00,1.6601,1.6609,1.6597,1.6601,2044500000.0
2005-05-10 15:00:00,1.66,1.6607,1.6596,1.6599,2044500000.0
2005-05-10 15:15:00,1.6598,1.6607,1.6588,1.6592,2044500000.0
2005-05-10 15:30:00,1.6593,1.6605,1.6585,1.659,2044500000.0
2005-05-10 15:45:00,1.6589,1.6594,1.6581,1.6584,2044500000.0
2005-05-10 16:00:00,1.6585,1.6589,1.656,1.657,2044500000.0
2005-05-10 16:15:00,1.6572,1.6572,1.6546,1.6566,2044500000.0
2005-05-10 16:30:00,1.6565,1.6568,1.655,1.6564,2044500000.0
2005-05-10 16:45:00,1.6566,1.6592,1.6561,1.6585,2044500000.0
2005-05-10 17:00:00,1.6584,1.6594,1.658,1.6586,2044500000.0
2005-05-10 17:15:00,1.6587,1.6597,1.6585,1.6592,2044500000.0
2005-05-10 17:30:00,1.6591,1.6592,1.6584,1.6587,2044500000.0
2005-05-10 17:45:00,1.6588,1.6601,1.6586,1.6594,2044500000.0
2005-05-10 18:00:00,1.6595,1.6603,1.6591,1.6597,2044500000.0
2005-05-10 18:15:00,1.6596,1.6602,1.6587,1.6599,2044500000.0
2005-05-10 18:30:00,1.6598,1.6609,1.6595,1.6597,2044500000.0
2005-05-10 18:45:00,1.6598,1.6598,1.6587,1.659,1908200000.0
2005-05-10 19:00:00,1.6589,1.6601,1.6588,1.6592,1908200000.0
2005-05-10 19:15:00,1.6594,1.6596,1.659,1.6592,1226700000.0
2005-05-10 19:30:00,1.6592,1.6592,1.6586,1.659,1635600000.0
2005-05-10 19:45:00,1.6588,1.6592,1.6585,1.6588,1771900000.0
2005-05-10 20:00:00,1.6587,1.6592,1.6586,1.6588,1771900000.0
2005-05-10 20:15:00,1.6587,1.6594,1.6586,1.659,1908200000.0
2005-05-10 20:30:00,1.6589,1.6591,1.6577,1.6586,1908200000.0
2005-05-10 20:45:00,1.6585,1.6588,1.6576,1.6585,2044500000.0
2005-05-10 21:00:00,1.6584,1.6585,1.657,1.6574,2044500000.0
2005-05-10 21:15:00,1.6572,1.6577,1.6569,1.6575,1908200000.0
2005-05-10 21:30:00,1.6576,1.6578,1.6568,1.6577,2044500000.0
2005-05-10 21:45:00,1.6576,1.658,1.6572,1.6578,1908200000.0
2005-05-10 22:00:00,1.6575,1.6579,1.6571,1.6572,2044500000.0
2005-05-10 22:15:00,1.6574,1.6578,1.657,1.6576,1635600000.0
2005-05-10 22:30:00,1.6578,1.6578,1.6566,1.6572,1635600000.0
2005-05-10 22:45:00,1.657,1.6579,1.6567,1.6578,2044500000.0
2005-05-10 23:00:00,1.6578,1.6581,1.6572,1.6577,1908200000.0
2005-05-10 23:15:00,1.6575,1.6579,1.657,1.6575,1908200000.0
2005-05-10 23:30:00,1.6576,1.658,1.6574,1.658,1499300000.0
2005-05-10 23:45:00,1.6579,1.6582,1.6576,1.6577,2044500000.0
2005-05-11 00:00:00,1.6578,1.6578,1.6571,1.6572,1908200000.0
2005-05-11 00:15:00,1.6574,1.6578,1.6571,1.6572,1771900000.0
2005-05-11 00:30:00,1.657,1.6576,1.6567,1.6572,1635600000.0
2005-05-11 00:45:00,1.6574,1.6579,1.6571,1.6577,1908200000.0
2005-05-11 01:00:00,1.6578,1.658,1.6574,1.6577,1771900000.0
2005-05-11 01:15:00,1.6578,1.6578,1.6572,1.6572,1635600000.0
2005-05-11 01:30:00,1.6574,1.6578,1.6566,1.6569,2044500000.0
2005-05-11 01:45:00,1.657,1.6571,1.6565,1.6569,1635600000.0
2005-05-11 02:00:00,1.6569,1.6571,1.6563,1.6569,2044500000.0
2005-05-11 02:15:00,1.6568,1.6577,1.6568,1.6572,2044500000.0
2005-05-11 02:30:00,1.6571,1.658,1.6571,1.6578,1771900000.0
2005-05-11 02:45:00,1.6579,1.6592,1.6578,1.6589,2044500000.0
2005-05-11 03:00:00,1.659,1.66,1.6589,1.66,2044500000.0
2005-05-11 03:15:00,1.6601,1.6603,1.6592,1.6596,2044500000.0
2005-05-11 03:30:00,1.6592,1.6599,1.6591,1.6592,1908200000.0
2005-05-11 03:45:00,1.6591,1.6598,1.6586,1.6594,2044500000.0
2005-05-11 04:00:00,1.6592,1.6597,1.6583,1.659,2044500000.0
2005-05-11 04:15:00,1.6591,1.6591,1.6583,1.6589,1908200000.0
2005-05-11 04:30:00,1.6588,1.6589,1.6578,1.6584,2044500000.0
2005-05-11 04:45:00,1.6585,1.6592,1.6583,1.6584,2044500000.0
2005-05-11 05:00:00,1.6586,1.6588,1.6578,1.658,1908200000.0
2005-05-11 05:15:00,1.6581,1.6585,1.6579,1.6581,1908200000.0
2005-05-11 05:30:00,1.6577,1.658,1.6566,1.6572,1908200000.0
2005-05-11 05:45:00,1.6577,1.6581,1.6572,1.6575,1771900000.0
2005-05-11 06:00:00,1.6577,1.6581,1.6574,1.6578,2044500000.0
2005-05-11 06:15:00,1.6579,1.6586,1.6575,1.6577,2044500000.0
2005-05-11 06:30:00,1.6578,1.6584,1.6577,1.6583,1771900000.0
2005-05-11 06:45:00,1.6584,1.6587,1.6579,1.6587,1771900000.0
2005-05-11 07:00:00,1.6585,1.6587,1.6579,1.6579,1908200000.0
2005-05-11 07:15:00,1.6576,1.658,1.6575,1.6577,1908200000.0
2005-05-11 07:30:00,1.6578,1.6584,1.6577,1.658,1771900000.0
2005-05-11 07:45:00,1.6578,1.6588,1.6578,1.6581,1908200000.0
2005-05-11 08:00:00,1.658,1.6596,1.6579,1.6596,2044500000.0
2005-05-11 08:15:00,1.6595,1.66,1.6584,1.6587,2044500000.0
2005-05-11 08:30:00,1.6586,1.6593,1.6579,1.6587,2044500000.0
2005-05-11 08:45:00,1.6589,1.659,1.6577,1.6583,2044500000.0
2005-05-11 09:00:00,1.6582,1.6584,1.6566,1.6573,2044500000.0
2005-05-11 09:15:00,1.6574,1.6575,1.6557,1.6563,2044500000.0
2005-05-11 09:30:00,1.6564,1.6564,1.6551,1.6552,2044500000.0
2005-05-11 09:45:00,1.6555,1.6568,1.6541,1.6568,2044500000.0
2005-05-11 10:00:00,1.6567,1.6576,1.6559,1.6569,2044500000.0
2005-05-11 10:15:00,1.6566,1.6579,1.6545,1.6549,2044500000.0
2005-05-11 10:30:00,1.6548,1.6552,1.6526,1.6542,2044500000.0
2005-05-11 10:45:00,1.6541,1.6567,1.6539,1.655,2044500000.0
2005-05-11 11:00:00,1.6552,1.6559,1.6538,1.6557,2044500000.0
2005-05-11 11:15:00,1.6556,1.6573,1.6554,1.656,2044500000.0
2005-05-11 11:30:00,1.6558,1.6561,1.6554,1.6558,2044500000.0
2005-05-11 11:45:00,1.656,1.6564,1.6552,1.6553,2044500000.0
2005-05-11 12:00:00,1.6552,1.6558,1.6548,1.6554,2044500000.0
2005-05-11 12:15:00,1.6554,1.6561,1.6552,1.6557,2044500000.0
2005-05-11 12:30:00,1.6555,1.6559,1.6547,1.6548,2044500000.0
2005-05-11 12:45:00,1.6547,1.6558,1.6539,1.6553,2044500000.0
2005-05-11 13:00:00,1.6556,1.656,1.6549,1.655,1771900000.0
2005-05-11 13:15:00,1.6549,1.6556,1.6547,1.655,1908200000.0
2005-05-11 13:30:00,1.6548,1.6551,1.6543,1.6547,1635600000.0
2005-05-11 13:45:00,1.6543,1.6552,1.6541,1.6544,1908200000.0
2005-05-11 14:00:00,1.6545,1.6551,1.6536,1.6536,2044500000.0
2005-05-11 14:15:00,1.6537,1.6546,1.653,1.6542,2044500000.0
2005-05-11 14:30:00,1.6538,1.6541,1.6508,1.6519,2044500000.0
2005-05-11 14:45:00,1.6517,1.6518,1.6499,1.6504,2044500000.0
2005-05-11 15:00:00,1.6503,1.6512,1.6486,1.6496,2044500000.0
2005-05-11 15:15:00,1.6498,1.6498,1.6484,1.649,2044500000.0
2005-05-11 15:30:00,1.6489,1.6496,1.6481,1.649,2044500000.0
2005-05-11 15:45:00,1.6489,1.6504,1.6489,1.6493,2044500000.0
2005-05-11 16:00:00,1.6488,1.6496,1.6474,1.6495,2044500000.0
2005-05-11 16:15:00,1.6496,1.6509,1.6493,1.6504,2044500000.0
2005-05-11 16:30:00,1.6503,1.652,1.6499,1.6513,2044500000.0
2005-05-11 16:45:00,1.6514,1.6521,1.6504,1.6519,2044500000.0
2005-05-11 17:00:00,1.6518,1.6527,1.6517,1.6518,2044500000.0
2005-05-11 17:15:00,1.6519,1.6534,1.6518,1.6525,2044500000.0
2005-05-11 17:30:00,1.6525,1.6535,1.6517,1.6526,2044500000.0
2005-05-11 17:45:00,1.6525,1.6527,1.6517,1.6524,2044500000.0
2005-05-11 18:00:00,1.6526,1.653,1.6494,1.6512,2044500000.0
2005-05-11 18:15:00,1.6508,1.6528,1.6502,1.6514,2044500000.0
2005-05-11 18:30:00,1.6514,1.6525,1.6512,1.6517,1908200000.0
2005-05-11 18:45:00,1.6518,1.6526,1.6513,1.6515,1908200000.0
2005-05-11 19:00:00,1.6516,1.6522,1.6515,1.652,1635600000.0
2005-05-11 19:15:00,1.6519,1.652,1.6512,1.652,2044500000.0
2005-05-11 19:30:00,1.6519,1.6522,1.6514,1.6522,1908200000.0
2005-05-11 19:45:00,1.652,1.6526,1.6515,1.6522,2044500000.0
2005-05-11 20:00:00,1.652,1.6525,1.6508,1.6515,2044500000.0
2005-05-11 20:15:00,1.6511,1.652,1.6511,1.6518,2044500000.0
2005-05-11 20:30:00,1.6519,1.6524,1.6516,1.6518,2044500000.0
2005-05-11 20:45:00,1.6517,1.6523,1.6514,1.652,2044500000.0
2005-05-11 21:00:00,1.6519,1.6529,1.6515,1.6519,2044500000.0
2005-05-11 21:15:00,1.6518,1.6526,1.6518,1.6522,2044500000.0
2005-05-11 21:30:00,1.6523,1.6526,1.6516,1.6525,1908200000.0
2005-05-11 21:45:00,1.6524,1.6526,1.6514,1.6525,2044500000.0
2005-05-11 22:00:00,1.6524,1.6532,1.6524,1.6531,1635600000.0
2005-05-11 22:15:00,1.653,1.6532,1.6526,1.6526,1499300000.0
2005-05-11 22:30:00,1.6528,1.6535,1.6526,1.6531,1635600000.0
2005-05-11 22:45:00,1.6532,1.6542,1.653,1.6541,1908200000.0
2005-05-11 23:00:00,1.6541,1.6541,1.6523,1.6531,2044500000.0
2005-05-11 23:15:00,1.653,1.6532,1.6522,1.6526,1635600000.0
2005-05-11 23:30:00,1.6525,1.6537,1.652,1.6525,1908200000.0
2005-05-11 23:45:00,1.6526,1.6528,1.6523,1.6526,1226700000.0
2005-05-12 00:00:00,1.6525,1.6544,1.6523,1.6543,2044500000.0
2005-05-12 00:15:00,1.6544,1.6553,1.654,1.655,1635600000.0
2005-05-12 00:30:00,1.6549,1.6559,1.6547,1.6558,2044500000.0
2005-05-12 00:45:00,1.6559,1.6566,1.655,1.656,2044500000.0
2005-05-12 01:00:00,1.6562,1.6566,1.6555,1.6563,2044500000.0
2005-05-12 01:15:00,1.6562,1.6569,1.6555,1.6556,2044500000.0
2005-05-12 01:30:00,1.6555,1.6559,1.655,1.655,2044500000.0
2005-05-12 01:45:00,1.6551,1.6551,1.6545,1.6548,1635600000.0
2005-05-12 02:00:00,1.6548,1.6553,1.6545,1.6547,1908200000.0
2005-05-12 02:15:00,1.6546,1.6549,1.6541,1.6546,1635600000.0
2005-05-12 02:30:00,1.6545,1.6559,1.6543,1.6557,1771900000.0
2005-05-12 02:45:00,1.6558,1.6561,1.6554,1.6557,1908200000.0
2005-05-12 03:00:00,1.6558,1.656,1.6551,1.6551,1771900000.0
2005-05-12 03:15:00,1.655,1.6559,1.6546,1.6546,2044500000.0
2005-05-12 03:30:00,1.6548,1.6548,1.6518,1.6537,2044500000.0
2005-05-12 03:45:00,1.6535,1.6546,1.6526,1.6545,2044500000.0
2005-05-12 04:00:00,1.6543,1.6548,1.6535,1.6547,2044500000.0
2005-05-12 04:15:00,1.6548,1.6559,1.6546,1.6549,1908200000.0
2005-05-12 04:30:00,1.655,1.6551,1.6544,1.655,1363000000.0
2005-05-12 04:45:00,1.6549,1.6553,1.6542,1.6548,2044500000.0
2005-05-12 05:00:00,1.6549,1.6554,1.6546,1.655,1908200000.0
2005-05-12 05:15:00,1.6551,1.6557,1.655,1.6553,1908200000.0
2005-05-12 05:30:00,1.6551,1.6557,1.6549,1.6549,1908200000.0
2005-05-12 05:45:00,1.655,1.6556,1.6544,1.6554,2044500000.0
2005-05-12 06:00:00,1.6553,1.656,1.6548,1.6551,1771900000.0
2005-05-12 06:15:00,1.655,1.6551,1.6545,1.6546,1363000000.0
2005-05-12 06:30:00,1.6545,1.655,1.6543,1.6548,2044500000.0
2005-05-12 06:45:00,1.6549,1.655,1.6542,1.6544,2044500000.0
2005-05-12 07:00:00,1.6546,1.6548,1.6543,1.6546,2044500000.0
2005-05-12 07:15:00,1.6547,1.6556,1.6543,1.6548,2044500000.0
2005-05-12 07:30:00,1.6547,1.6551,1.6543,1.6547,2044500000.0
2005-05-12 07:45:00,1.6548,1.6549,1.6535,1.6539,2044500000.0
2005-05-12 08:00:00,1.6538,1.6545,1.6532,1.6538,2044500000.0
2005-05-12 08:15:00,1.6539,1.6545,1.6532,1.6542,2044500000.0
2005-05-12 08:30:00,1.6544,1.6558,1.6531,1.6547,2044500000.0
2005-05-12 08:45:00,1.6548,1.656,1.6537,1.6541,2044500000.0
2005-05-12 09:00:00,1.6542,1.6564,1.6526,1.6551,2044500000.0
2005-05-12 09:15:00,1.6549,1.6558,1.6539,1.655,2044500000.0
2005-05-12 09:30:00,1.6552,1.6555,1.6536,1.654,2044500000.0
2005-05-12 09:45:00,1.6539,1.6561,1.6538,1.6561,2044500000.0
2005-05-12 10:00:00,1.6562,1.6564,1.6549,1.6554,2044500000.0
2005-05-12 10:15:00,1.6555,1.6557,1.6541,1.6547,2044500000.0
2005-05-12 10:30:00,1.6547,1.6559,1.6538,1.6555,2044500000.0
2005-05-12 10:45:00,1.6553,1.6572,1.6553,1.6569,2044500000.0
2005-05-12 11:00:00,1.657,1.657,1.6554,1.6559,2044500000.0
2005-05-12 11:15:00,1.656,1.6564,1.6546,1.6552,2044500000.0
2005-05-12 11:30:00,1.6551,1.6559,1.6546,1.6555,2044500000.0
2005-05-12 11:45:00,1.6557,1.6557,1.6537,1.6542,2044500000.0
2005-05-12 12:00:00,1.6541,1.655,1.6541,1.6545,2044500000.0
2005-05-12 12:15:00,1.6543,1.6546,1.654,1.6544,2044500000.0
2005-05-12 12:30:00,1.6546,1.6548,1.6535,1.654,2044500000.0
2005-05-12 12:45:00,1.6541,1.6554,1.6536,1.6554,2044500000.0
2005-05-12 13:00:00,1.6552,1.656,1.6546,1.6555,2044500000.0
2005-05-12 13:15:00,1.6554,1.6556,1.6544,1.6548,2044500000.0
2005-05-12 13:30:00,1.6549,1.6556,1.6544,1.6551,2044500000.0
2005-05-12 13:45:00,1.655,1.6557,1.6546,1.6552,2044500000.0
2005-05-12 14:00:00,1.6553,1.6561,1.6549,1.6557,2044500000.0
2005-05-12 14:15:00,1.6556,1.6565,1.655,1.655,2044500000.0
2005-05-12 14:30:00,1.6551,1.6551,1.6501,1.6537,2044500000.0
2005-05-12 14:45:00,1.6543,1.655,1.6522,1.6545,2044500000.0
2005-05-12 15:00:00,1.6544,1.6549,1.6529,1.6538,2044500000.0
2005-05-12 15:15:00,1.6539,1.6573,1.6536,1.656,2044500000.0
2005-05-12 15:30:00,1.6557,1.6561,1.6553,1.6559,2044500000.0
2005-05-12 15:45:00,1.6558,1.6567,1.6551,1.6564,2044500000.0
2005-05-12 16:00:00,1.6563,1.6575,1.6559,1.6566,2044500000.0
2005-05-12 16:15:00,1.6564,1.6574,1.6552,1.6552,2044500000.0
2005-05-12 16:30:00,1.6553,1.6564,1.6549,1.6556,2044500000.0
2005-05-12 16:45:00,1.6557,1.6563,1.6546,1.6551,2044500000.0
2005-05-12 17:00:00,1.655,1.6553,1.6534,1.6538,2044500000.0
2005-05-12 17:15:00,1.6539,1.6557,1.6539,1.6551,2044500000.0
2005-05-12 17:30:00,1.655,1.6553,1.6538,1.655,2044500000.0
2005-05-12 17:45:00,1.6549,1.6556,1.6544,1.6545,2044500000.0
2005-05-12 18:00:00,1.6551,1.6559,1.6547,1.6554,2044500000.0
2005-05-12 18:15:00,1.6554,1.6567,1.6549,1.6565,2044500000.0
2005-05-12 18:30:00,1.6564,1.6575,1.656,1.657,2044500000.0
2005-05-12 18:45:00,1.6569,1.6574,1.6564,1.6565,2044500000.0
2005-05-12 19:00:00,1.6565,1.6568,1.6561,1.6568,2044500000.0
2005-05-12 19:15:00,1.6569,1.6587,1.6563,1.6584,2044500000.0
2005-05-12 19:30:00,1.6582,1.6592,1.6579,1.6587,2044500000.0
2005-05-12 19:45:00,1.6586,1.6595,1.6584,1.6592,1635600000.0
2005-05-12 20:00:00,1.6591,1.6597,1.6588,1.6594,1908200000.0
2005-05-12 20:15:00,1.6596,1.6598,1.6587,1.6589,2044500000.0
2005-05-12 20:30:00,1.659,1.6592,1.6581,1.6583,2044500000.0
2005-05-12 20:45:00,1.6584,1.6596,1.6578,1.6583,2044500000.0
2005-05-12 21:00:00,1.6584,1.6589,1.6577,1.6582,2044500000.0
2005-05-12 21:15:00,1.6581,1.6588,1.6581,1.6588,1908200000.0
2005-05-12 21:30:00,1.6587,1.659,1.6582,1.6586,1908200000.0
2005-05-12 21:45:00,1.6587,1.659,1.6583,1.6583,1635600000.0
2005-05-12 22:00:00,1.6582,1.6591,1.6582,1.6591,1635600000.0
2005-05-12 22:15:00,1.6592,1.6594,1.6583,1.6583,1908200000.0
2005-05-12 22:30:00,1.6585,1.659,1.6567,1.6576,1908200000.0
2005-05-12 22:45:00,1.6574,1.6583,1.657,1.6571,2044500000.0
2005-05-12 23:00:00,1.657,1.6572,1.6542,1.6557,2044500000.0
2005-05-12 23:15:00,1.6556,1.657,1.655,1.6557,2044500000.0
2005-05-12 23:30:00,1.6556,1.6564,1.6555,1.6559,2044500000.0
2005-05-12 23:45:00,1.656,1.6564,1.6553,1.656,2044500000.0
2005-05-13 00:00:00,1.6558,1.6572,1.6556,1.6566,2044500000.0
2005-05-13 00:15:00,1.6565,1.6568,1.6562,1.6565,2044500000.0
2005-05-13 00:30:00,1.6566,1.6576,1.6562,1.6563,2044500000.0
2005-05-13 00:45:00,1.6565,1.6567,1.6553,1.656,2044500000.0
2005-05-13 01:00:00,1.6559,1.656,1.655,1.655,2044500000.0
2005-05-13 01:15:00,1.6549,1.6558,1.6548,1.6553,2044500000.0
2005-05-13 01:30:00,1.6551,1.6554,1.6536,1.6537,2044500000.0
2005-05-13 01:45:00,1.6538,1.6538,1.6531,1.6536,1771900000.0
2005-05-13 02:00:00,1.6531,1.6534,1.6528,1.6534,1499300000.0
2005-05-13 02:15:00,1.6532,1.6546,1.6528,1.654,2044500000.0
2005-05-13 02:30:00,1.6539,1.6548,1.6539,1.6542,2044500000.0
2005-05-13 02:45:00,1.6543,1.6555,1.6538,1.655,1771900000.0
2005-05-13 03:00:00,1.6551,1.658,1.655,1.6578,2044500000.0
2005-05-13 03:15:00,1.6577,1.6577,1.6564,1.6568,2044500000.0
2005-05-13 03:30:00,1.6567,1.6575,1.6561,1.6563,2044500000.0
2005-05-13 03:45:00,1.6562,1.6575,1.6556,1.6566,2044500000.0
2005-05-13 04:00:00,1.6565,1.657,1.6561,1.6568,2044500000.0
2005-05-13 04:15:00,1.6567,1.6574,1.6562,1.6564,1771900000.0
2005-05-13 04:30:00,1.6561,1.6567,1.6556,1.6561,1908200000.0
2005-05-13 04:45:00,1.6559,1.6569,1.6559,1.6562,2044500000.0
2005-05-13 05:00:00,1.6563,1.6563,1.6546,1.6549,2044500000.0
2005-05-13 05:15:00,1.6548,1.6563,1.6547,1.6559,2044500000.0
2005-05-13 05:30:00,1.656,1.6565,1.6547,1.6548,2044500000.0
2005-05-13 05:45:00,1.6549,1.6555,1.6543,1.6547,2044500000.0
2005-05-13 06:00:00,1.6546,1.6548,1.6541,1.6543,1771900000.0
2005-05-13 06:15:00,1.6542,1.655,1.6538,1.655,2044500000.0
2005-05-13 06:30:00,1.6551,1.6563,1.655,1.656,1908200000.0
2005-05-13 06:45:00,1.6561,1.6571,1.6561,1.6563,2044500000.0
2005-05-13 07:00:00,1.6564,1.6566,1.6554,1.6565,2044500000.0
2005-05-13 07:15:00,1.6566,1.6582,1.6565,1.6571,2044500000.0
2005-05-13 07:30:00,1.657,1.6575,1.6567,1.6569,1908200000.0
2005-05-13 07:45:00,1.657,1.657,1.6561,1.6564,1908200000.0
2005-05-13 08:00:00,1.6565,1.6576,1.6564,1.6574,2044500000.0
2005-05-13 08:15:00,1.6575,1.6591,1.6553,1.656,2044500000.0
2005-05-13 08:30:00,1.6561,1.657,1.6546,1.6561,2044500000.0
2005-05-13 08:45:00,1.6562,1.6566,1.6548,1.6557,2044500000.0
2005-05-13 09:00:00,1.6556,1.6558,1.6545,1.6554,2044500000.0
2005-05-13 09:15:00,1.6553,1.6558,1.6543,1.6546,2044500000.0
2005-05-13 09:30:00,1.6547,1.6554,1.6544,1.655,2044500000.0
2005-05-13 09:45:00,1.6549,1.6552,1.6546,1.6552,1635600000.0
2005-05-13 10:00:00,1.6551,1.6554,1.6546,1.6549,2044500000.0
2005-05-13 10:15:00,1.6548,1.6553,1.6545,1.6549,2044500000.0
2005-05-13 10:30:00,1.6548,1.656,1.6543,1.6546,2044500000.0
2005-05-13 10:45:00,1.6544,1.6554,1.654,1.655,2044500000.0
2005-05-13 11:00:00,1.6551,1.6559,1.653,1.6533,2044500000.0
2005-05-13 11:15:00,1.653,1.6539,1.6527,1.6535,2044500000.0
2005-05-13 11:30:00,1.6536,1.6541,1.6519,1.6533,2044500000.0
2005-05-13 11:45:00,1.6532,1.6554,1.6529,1.6547,2044500000.0
2005-05-13 12:00:00,1.6546,1.655,1.6535,1.654,2044500000.0
2005-05-13 12:15:00,1.6539,1.6554,1.6537,1.6542,2044500000.0
2005-05-13 12:30:00,1.6541,1.6542,1.6532,1.6535,1908200000.0
2005-05-13 12:45:00,1.6533,1.6558,1.6531,1.6556,2044500000.0
2005-05-13 13:00:00,1.6553,1.6567,1.6547,1.6564,2044500000.0
2005-05-13 13:15:00,1.6565,1.6565,1.6548,1.6549,2044500000.0
2005-05-13 13:30:00,1.6548,1.6563,1.6543,1.6556,2044500000.0
2005-05-13 13:45:00,1.6557,1.6564,1.6551,1.6561,2044500000.0
2005-05-13 14:00:00,1.6562,1.6578,1.6562,1.6573,2044500000.0
2005-05-13 14:15:00,1.6574,1.6582,1.6555,1.6558,2044500000.0
2005-05-13 14:30:00,1.6556,1.6559,1.6528,1.6536,2044500000.0
2005-05-13 14:45:00,1.6537,1.6546,1.6531,1.654,2044500000.0
2005-05-13 15:00:00,1.6541,1.6554,1.654,1.655,2044500000.0
2005-05-13 15:15:00,1.6549,1.6554,1.6537,1.6548,2044500000.0
2005-05-13 15:30:00,1.6547,1.6556,1.6539,1.6544,2044500000.0
2005-05-13 15:45:00,1.654,1.6553,1.6537,1.6549,2044500000.0
2005-05-13 16:00:00,1.6547,1.6571,1.6541,1.6568,2044500000.0
2005-05-13 16:15:00,1.6566,1.6575,1.656,1.6568,2044500000.0
2005-05-13 16:30:00,1.6569,1.657,1.656,1.6562,2044500000.0
2005-05-13 16:45:00,1.6563,1.6579,1.6559,1.6571,2044500000.0
2005-05-13 17:00:00,1.657,1.6579,1.6565,1.6576,2044500000.0
2005-05-13 17:15:00,1.6575,1.6593,1.6574,1.659,2044500000.0
2005-05-13 17:30:00,1.6589,1.6601,1.6584,1.66,2044500000.0
2005-05-13 17:45:00,1.66,1.6617,1.6595,1.6608,2044500000.0
2005-05-13 18:00:00,1.6609,1.6609,1.6598,1.6601,2044500000.0
2005-05-13 18:15:00,1.6601,1.6602,1.6585,1.6589,2044500000.0
2005-05-13 18:30:00,1.659,1.6596,1.6588,1.6592,1908200000.0
2005-05-13 18:45:00,1.6591,1.6599,1.6581,1.6589,2044500000.0
2005-05-13 19:00:00,1.659,1.6598,1.6584,1.6586,2044500000.0
2005-05-13 19:15:00,1.6586,1.6592,1.6583,1.659,1771900000.0
2005-05-13 19:30:00,1.6589,1.6601,1.6589,1.6591,2044500000.0
2005-05-13 19:45:00,1.659,1.6598,1.6586,1.6588,1771900000.0
2005-05-13 20:00:00,1.659,1.6594,1.6581,1.6584,2044500000.0
2005-05-13 20:15:00,1.6583,1.659,1.658,1.6585,2044500000.0
2005-05-13 20:30:00,1.6586,1.6592,1.6582,1.6587,2044500000.0
2005-05-13 20:45:00,1.6586,1.6592,1.6585,1.6587,1908200000.0
2005-05-13 21:00:00,1.6583,1.6588,1.6574,1.6578,2044500000.0
2005-05-13 21:15:00,1.658,1.6591,1.6579,1.6585,2044500000.0
2005-05-13 21:30:00,1.6584,1.6589,1.658,1.6586,2044500000.0
2005-05-13 21:45:00,1.6585,1.6596,1.6583,1.659,1771900000.0
2005-05-13 22:00:00,1.6591,1.6594,1.6585,1.6587,1499300000.0
2005-05-13 22:15:00,1.6585,1.6588,1.6578,1.6579,1908200000.0
2005-05-13 22:30:00,1.6576,1.6583,1.6576,1.6579,1908200000.0
2005-05-13 22:45:00,1.6578,1.6587,1.6573,1.6584,1908200000.0
2005-05-16 00:00:00,1.6571,1.6575,1.6566,1.6572,1771900000.0
2005-05-16 00:15:00,1.657,1.6595,1.657,1.6591,2044500000.0
2005-05-16 00:30:00,1.6592,1.6596,1.6579,1.6585,2044500000.0
2005-05-16 00:45:00,1.6584,1.6587,1.6564,1.6566,2044500000.0
2005-05-16 01:00:00,1.6565,1.6576,1.6559,1.6566,2044500000.0
2005-05-16 01:15:00,1.6565,1.6575,1.6563,1.6568,1908200000.0
2005-05-16 01:30:00,1.6569,1.6585,1.6565,1.6578,2044500000.0
2005-05-16 01:45:00,1.6577,1.6589,1.6574,1.6587,2044500000.0
2005-05-16 02:00:00,1.6586,1.659,1.6582,1.6589,2044500000.0
2005-05-16 02:15:00,1.6592,1.6607,1.6588,1.6599,2044500000.0
2005-05-16 02:30:00,1.66,1.661,1.6594,1.6603,2044500000.0
2005-05-16 02:45:00,1.6604,1.6617,1.6601,1.6613,2044500000.0
2005-05-16 03:00:00,1.6614,1.6621,1.6601,1.6604,2044500000.0
2005-05-16 03:15:00,1.6605,1.6613,1.6602,1.661,2044500000.0
2005-05-16 03:30:00,1.6612,1.6614,1.6609,1.6612,1771900000.0
2005-05-16 03:45:00,1.661,1.6619,1.661,1.6612,1908200000.0
2005-05-16 04:00:00,1.6613,1.6618,1.661,1.6615,1908200000.0
2005-05-16 04:15:00,1.6616,1.6619,1.661,1.6617,2044500000.0
2005-05-16 04:30:00,1.6618,1.6627,1.6614,1.6624,2044500000.0
2005-05-16 04:45:00,1.6622,1.6624,1.6616,1.6617,1635600000.0
2005-05-16 05:00:00,1.6616,1.6629,1.6616,1.6627,1635600000.0
2005-05-16 05:15:00,1.6629,1.6629,1.6621,1.6621,1363000000.0
2005-05-16 05:30:00,1.662,1.6631,1.6619,1.663,1499300000.0
2005-05-16 05:45:00,1.6629,1.663,1.6624,1.6627,1635600000.0
2005-05-16 06:00:00,1.663,1.6635,1.6624,1.6633,2044500000.0
2005-05-16 06:15:00,1.6636,1.664,1.6631,1.6637,2044500000.0
2005-05-16 06:30:00,1.6636,1.664,1.6632,1.6636,2044500000.0
2005-05-16 06:45:00,1.6637,1.6642,1.6631,1.664,2044500000.0
2005-05-16 07:00:00,1.6641,1.6648,1.6639,1.6643,1908200000.0
2005-05-16 07:15:00,1.6645,1.6657,1.6643,1.6653,2044500000.0
2005-05-16 07:30:00,1.6651,1.666,1.6651,1.6651,2044500000.0
2005-05-16 07:45:00,1.6653,1.668,1.6649,1.6672,2044500000.0
2005-05-16 08:00:00,1.6673,1.6684,1.666,1.6667,2044500000.0
2005-05-16 08:15:00,1.6668,1.6699,1.6659,1.6686,2044500000.0
2005-05-16 08:30:00,1.6684,1.6691,1.6665,1.6671,2044500000.0
2005-05-16 08:45:00,1.667,1.668,1.6654,1.6664,2044500000.0
2005-05-16 09:00:00,1.6666,1.6676,1.6664,1.6675,2044500000.0
2005-05-16 09:15:00,1.6674,1.6675,1.666,1.6661,2044500000.0
2005-05-16 09:30:00,1.6662,1.6672,1.6656,1.6669,2044500000.0
2005-05-16 09:45:00,1.667,1.668,1.6666,1.6678,2044500000.0
2005-05-16 10:00:00,1.6677,1.6682,1.6669,1.6675,2044500000.0
2005-05-16 10:15:00,1.6676,1.6682,1.6675,1.6678,2044500000.0
2005-05-16 10:30:00,1.668,1.6683,1.6667,1.667,2044500000.0
2005-05-16 10:45:00,1.6669,1.6675,1.6642,1.6651,2044500000.0
2005-05-16 11:00:00,1.6649,1.6656,1.6636,1.6642,2044500000.0
2005-05-16 11:15:00,1.6643,1.6664,1.6638,1.6654,2044500000.0
2005-05-16 11:30:00,1.6652,1.6662,1.6652,1.666,2044500000.0
2005-05-16 11:45:00,1.6657,1.6661,1.6651,1.6654,2044500000.0
2005-05-16 12:00:00,1.6653,1.667,1.6652,1.6667,1908200000.0
2005-05-16 12:15:00,1.6666,1.667,1.6656,1.6658,2044500000.0
2005-05-16 12:30:00,1.6657,1.6661,1.6645,1.6649,1908200000.0
2005-05-16 12:45:00,1.6648,1.6661,1.6644,1.6651,2044500000.0
2005-05-16 13:00:00,1.6648,1.6672,1.6647,1.6663,2044500000.0
2005-05-16 13:15:00,1.6664,1.667,1.6661,1.6666,2044500000.0
2005-05-16 13:30:00,1.6668,1.667,1.666,1.6664,1908200000.0
2005-05-16 13:45:00,1.6665,1.6682,1.6664,1.6681,1908200000.0
2005-05-16 14:00:00,1.6682,1.6688,1.6677,1.6686,2044500000.0
2005-05-16 14:15:00,1.6684,1.6703,1.6683,1.6687,2044500000.0
2005-05-16 14:30:00,1.669,1.6702,1.6679,1.6686,2044500000.0
2005-05-16 14:45:00,1.6685,1.6691,1.6676,1.6686,2044500000.0
2005-05-16 15:00:00,1.6688,1.6702,1.6646,1.6648,2044500000.0
2005-05-16 15:15:00,1.6647,1.6663,1.6639,1.6651,2044500000.0
2005-05-16 15:30:00,1.6653,1.6681,1.6649,1.6676,2044500000.0
2005-05-16 15:45:00,1.6675,1.6683,1.6666,1.6668,2044500000.0
2005-05-16 16:00:00,1.6669,1.6675,1.6654,1.6655,2044500000.0
2005-05-16 16:15:00,1.6657,1.666,1.6647,1.6653,2044500000.0
2005-05-16 16:30:00,1.6652,1.6664,1.6649,1.6655,2044500000.0
2005-05-16 16:45:00,1.6656,1.6663,1.6648,1.6654,2044500000.0
2005-05-16 17:00:00,1.6653,1.6694,1.6652,1.6674,2044500000.0
2005-05-16 17:15:00,1.6675,1.669,1.6673,1.6689,2044500000.0
2005-05-16 17:30:00,1.6688,1.6697,1.6678,1.6684,2044500000.0
2005-05-16 17:45:00,1.6682,1.6689,1.6673,1.6688,2044500000.0
2005-05-16 18:00:00,1.6687,1.6709,1.6687,1.6707,2044500000.0
2005-05-16 18:15:00,1.6708,1.672,1.6706,1.6713,2044500000.0
2005-05-16 18:30:00,1.6712,1.6732,1.6711,1.6716,2044500000.0
2005-05-16 18:45:00,1.6714,1.6732,1.6714,1.673,1908200000.0
2005-05-16 19:00:00,1.6732,1.6732,1.6718,1.6719,2044500000.0
2005-05-16 19:15:00,1.6718,1.6725,1.6713,1.6716,1908200000.0
2005-05-16 19:30:00,1.6718,1.6723,1.6716,1.6717,1908200000.0
2005-05-16 19:45:00,1.6716,1.6722,1.6703,1.6705,1908200000.0
2005-05-16 20:00:00,1.6706,1.6706,1.6686,1.6691,1908200000.0
2005-05-16 20:15:00,1.669,1.6695,1.6688,1.6695,1771900000.0
2005-05-16 20:30:00,1.6696,1.6705,1.6693,1.6695,2044500000.0
2005-05-16 20:45:00,1.6693,1.6714,1.6693,1.6711,2044500000.0
2005-05-16 21:00:00,1.671,1.6716,1.6709,1.6714,2044500000.0
2005-05-16 21:15:00,1.6713,1.6721,1.671,1.672,1771900000.0
2005-05-16 21:30:00,1.6721,1.6722,1.6709,1.6709,2044500000.0
2005-05-16 21:45:00,1.6707,1.6711,1.6702,1.6708,1908200000.0
2005-05-16 22:00:00,1.6708,1.671,1.6706,1.6706,1908200000.0
2005-05-16 22:15:00,1.6707,1.6715,1.6705,1.6715,1771900000.0
2005-05-16 22:30:00,1.6714,1.6718,1.6711,1.6713,1908200000.0
2005-05-16 22:45:00,1.6712,1.6722,1.6708,1.6713,2044500000.0
2005-05-16 23:00:00,1.6713,1.6718,1.6709,1.6709,2044500000.0
2005-05-16 23:15:00,1.6708,1.6715,1.6707,1.671,1908200000.0
2005-05-16 23:30:00,1.6712,1.6719,1.6698,1.67,1908200000.0
2005-05-16 23:45:00,1.6701,1.6701,1.6688,1.669,1635600000.0
2005-05-17 00:00:00,1.6688,1.6703,1.6687,1.6696,1908200000.0
2005-05-17 00:15:00,1.6697,1.6699,1.6678,1.6681,1908200000.0
2005-05-17 00:30:00,1.6683,1.6697,1.6683,1.6685,2044500000.0
2005-05-17 00:45:00,1.6683,1.6683,1.6673,1.6677,1771900000.0
2005-05-17 01:00:00,1.6678,1.6683,1.6671,1.6679,2044500000.0
2005-05-17 01:15:00,1.6682,1.6686,1.6673,1.6684,2044500000.0
2005-05-17 01:30:00,1.6683,1.6704,1.6683,1.6697,1908200000.0
2005-05-17 01:45:00,1.6698,1.6698,1.6665,1.6666,2044500000.0
2005-05-17 02:00:00,1.6666,1.6673,1.6664,1.6671,2044500000.0
2005-05-17 02:15:00,1.667,1.6673,1.6665,1.6669,2044500000.0
2005-05-17 02:30:00,1.6668,1.6672,1.6664,1.6669,2044500000.0
2005-05-17 02:45:00,1.6668,1.6671,1.6662,1.6662,2044500000.0
2005-05-17 03:00:00,1.6661,1.6669,1.6657,1.6667,2044500000.0
2005-05-17 03:15:00,1.6666,1.6673,1.6665,1.667,1908200000.0
2005-05-17 03:30:00,1.6671,1.6673,1.6667,1.6667,1908200000.0
2005-05-17 03:45:00,1.6668,1.6672,1.6657,1.6665,2044500000.0
2005-05-17 04:00:00,1.6666,1.6675,1.6664,1.6672,2044500000.0
2005-05-17 04:15:00,1.6671,1.6671,1.6657,1.6662,2044500000.0
2005-05-17 04:30:00,1.6663,1.6673,1.6659,1.6668,2044500000.0
2005-05-17 04:45:00,1.6667,1.6671,1.6663,1.6666,1908200000.0
2005-05-17 05:00:00,1.6664,1.6669,1.6649,1.665,2044500000.0
2005-05-17 05:15:00,1.6651,1.6665,1.6651,1.6665,1908200000.0
2005-05-17 05:30:00,1.6663,1.6668,1.6662,1.6665,1908200000.0
2005-05-17 05:45:00,1.6664,1.6673,1.6663,1.6669,1908200000.0
2005-05-17 06:00:00,1.6667,1.6669,1.6657,1.6659,1771900000.0
2005-05-17 06:15:00,1.666,1.6663,1.6655,1.6656,1908200000.0
2005-05-17 06:30:00,1.6655,1.6659,1.6648,1.6654,1635600000.0
2005-05-17 06:45:00,1.6653,1.6655,1.6645,1.6655,1771900000.0
2005-05-17 07:00:00,1.6654,1.6659,1.6651,1.6659,2044500000.0
2005-05-17 07:15:00,1.6657,1.6671,1.6655,1.667,2044500000.0
2005-05-17 07:30:00,1.6671,1.668,1.6666,1.667,2044500000.0
2005-05-17 07:45:00,1.6669,1.6684,1.6667,1.6678,2044500000.0
2005-05-17 08:00:00,1.6675,1.6686,1.667,1.6684,2044500000.0
2005-05-17 08:15:00,1.6685,1.6691,1.6679,1.6687,2044500000.0
2005-05-17 08:30:00,1.6689,1.6711,1.6686,1.6706,2044500000.0
2005-05-17 08:45:00,1.6707,1.6715,1.67,1.6706,2044500000.0
2005-05-17 09:00:00,1.6704,1.6718,1.6694,1.6715,2044500000.0
2005-05-17 09:15:00,1.6714,1.6714,1.67,1.6708,1908200000.0
2005-05-17 09:30:00,1.6709,1.6709,1.6688,1.6691,2044500000.0
2005-05-17 09:45:00,1.6692,1.67,1.669,1.6694,2044500000.0
2005-05-17 10:00:00,1.6693,1.67,1.6691,1.6699,2044500000.0
2005-05-17 10:15:00,1.6698,1.6703,1.6692,1.6696,2044500000.0
2005-05-17 10:30:00,1.6694,1.6702,1.6683,1.6689,2044500000.0
2005-05-17 10:45:00,1.669,1.6695,1.6664,1.6689,2044500000.0
2005-05-17 11:00:00,1.669,1.6699,1.6681,1.6688,2044500000.0
2005-05-17 11:15:00,1.6686,1.6697,1.6679,1.6681,2044500000.0
2005-05-17 11:30:00,1.668,1.67,1.6679,1.6695,2044500000.0
2005-05-17 11:45:00,1.6696,1.6714,1.669,1.6703,2044500000.0
2005-05-17 12:00:00,1.6702,1.6711,1.6698,1.6706,2044500000.0
2005-05-17 12:15:00,1.6707,1.6708,1.6695,1.6702,2044500000.0
2005-05-17 12:30:00,1.6701,1.6705,1.6692,1.6694,2044500000.0
2005-05-17 12:45:00,1.6694,1.6695,1.6686,1.6692,2044500000.0
2005-05-17 13:00:00,1.669,1.6695,1.6681,1.6684,1908200000.0
2005-05-17 13:15:00,1.6683,1.6686,1.668,1.6685,2044500000.0
2005-05-17 13:30:00,1.6686,1.6687,1.6673,1.668,1908200000.0
2005-05-17 13:45:00,1.6679,1.6691,1.6678,1.669,1908200000.0
2005-05-17 14:00:00,1.6688,1.6696,1.6687,1.6692,2044500000.0
2005-05-17 14:15:00,1.669,1.6703,1.6687,1.6689,1908200000.0
2005-05-17 14:30:00,1.6681,1.6697,1.6674,1.6692,2044500000.0
2005-05-17 14:45:00,1.6691,1.6694,1.6676,1.6677,2044500000.0
2005-05-17 15:00:00,1.6679,1.6686,1.6663,1.6673,2044500000.0
2005-05-17 15:15:00,1.6672,1.6686,1.6671,1.6681,2044500000.0
2005-05-17 15:30:00,1.6678,1.6688,1.6676,1.6682,2044500000.0
2005-05-17 15:45:00,1.6681,1.6685,1.6674,1.6674,2044500000.0
2005-05-17 16:00:00,1.6676,1.6679,1.6662,1.6679,2044500000.0
2005-05-17 16:15:00,1.6678,1.6681,1.6663,1.6668,2044500000.0
2005-05-17 16:30:00,1.6667,1.6681,1.6665,1.6675,2044500000.0
2005-05-17 16:45:00,1.6676,1.6682,1.6671,1.6674,2044500000.0
2005-05-17 17:00:00,1.6673,1.6689,1.6671,1.6682,2044500000.0
2005-05-17 17:15:00,1.6683,1.6684,1.667,1.6678,2044500000.0
2005-05-17 17:30:00,1.6679,1.6687,1.6673,1.6674,2044500000.0
2005-05-17 17:45:00,1.6676,1.6691,1.6676,1.6685,2044500000.0
2005-05-17 18:00:00,1.6684,1.6689,1.6671,1.6678,2044500000.0
2005-05-17 18:15:00,1.6675,1.6683,1.6673,1.6682,2044500000.0
2005-05-17 18:30:00,1.6684,1.6692,1.668,1.6688,2044500000.0
2005-05-17 18:45:00,1.6687,1.6692,1.6686,1.6688,2044500000.0
2005-05-17 19:00:00,1.6687,1.6708,1.6686,1.6688,2044500000.0
2005-05-17 19:15:00,1.669,1.6699,1.6687,1.6699,2044500000.0
2005-05-17 19:30:00,1.6698,1.6699,1.6692,1.6693,1908200000.0
2005-05-17 19:45:00,1.6695,1.6696,1.669,1.6692,1771900000.0
2005-05-17 20:00:00,1.6693,1.6705,1.6693,1.6704,1635600000.0
2005-05-17 20:15:00,1.6703,1.6703,1.6691,1.6694,2044500000.0
2005-05-17 20:30:00,1.6695,1.6708,1.668,1.6691,2044500000.0
2005-05-17 20:45:00,1.6692,1.6694,1.6673,1.6675,2044500000.0
2005-05-17 21:00:00,1.6678,1.6686,1.6678,1.6685,2044500000.0
2005-05-17 21:15:00,1.6684,1.6688,1.6678,1.6684,1908200000.0
2005-05-17 21:30:00,1.6683,1.6686,1.6672,1.6673,2044500000.0
2005-05-17 21:45:00,1.6671,1.6675,1.6654,1.6667,2044500000.0
2005-05-17 22:00:00,1.6668,1.6673,1.666,1.6668,2044500000.0
2005-05-17 22:15:00,1.6669,1.6672,1.6666,1.6668,1908200000.0
2005-05-17 22:30:00,1.667,1.6677,1.6668,1.6673,1908200000.0
2005-05-17 22:45:00,1.6672,1.6683,1.667,1.6681,2044500000.0
2005-05-17 23:00:00,1.6681,1.6691,1.6677,1.6689,1908200000.0
2005-05-17 23:15:00,1.6688,1.6688,1.6667,1.6671,1908200000.0
2005-05-17 23:30:00,1.6672,1.6678,1.667,1.6675,1363000000.0
2005-05-17 23:45:00,1.6677,1.6686,1.6673,1.6678,1499300000.0
2005-05-18 00:00:00,1.6675,1.6681,1.6672,1.6675,1499300000.0
2005-05-18 00:15:00,1.6673,1.6678,1.6669,1.6678,1499300000.0
2005-05-18 00:30:00,1.6677,1.6683,1.6675,1.6682,1363000000.0
2005-05-18 00:45:00,1.6684,1.6692,1.6683,1.6688,2044500000.0
2005-05-18 01:00:00,1.6689,1.6695,1.6683,1.6684,1908200000.0
2005-05-18 01:15:00,1.6682,1.6686,1.6678,1.6684,1908200000.0
2005-05-18 01:30:00,1.6683,1.6696,1.6683,1.6686,2044500000.0
2005-05-18 01:45:00,1.6685,1.6691,1.6683,1.6687,2044500000.0
2005-05-18 02:00:00,1.6689,1.671,1.6686,1.6702,2044500000.0
2005-05-18 02:15:00,1.6703,1.671,1.6696,1.6705,2044500000.0
2005-05-18 02:30:00,1.6707,1.6707,1.6692,1.6694,2044500000.0
2005-05-18 02:45:00,1.6695,1.6701,1.6685,1.6688,1908200000.0
2005-05-18 03:00:00,1.669,1.6694,1.6685,1.6689,2044500000.0
2005-05-18 03:15:00,1.669,1.6691,1.6672,1.6679,2044500000.0
2005-05-18 03:30:00,1.6681,1.6708,1.6677,1.6706,2044500000.0
2005-05-18 03:45:00,1.6705,1.6706,1.6695,1.67,2044500000.0
2005-05-18 04:00:00,1.6701,1.6708,1.6693,1.6696,2044500000.0
2005-05-18 04:15:00,1.6694,1.6705,1.6692,1.6702,1908200000.0
2005-05-18 04:30:00,1.6701,1.6709,1.6699,1.6706,1908200000.0
2005-05-18 04:45:00,1.6705,1.6709,1.6691,1.6694,2044500000.0
2005-05-18 05:00:00,1.6695,1.6697,1.6684,1.6688,2044500000.0
2005-05-18 05:15:00,1.6688,1.6693,1.6684,1.6689,2044500000.0
2005-05-18 05:30:00,1.669,1.6692,1.6683,1.6686,1635600000.0
2005-05-18 05:45:00,1.6687,1.6689,1.6678,1.6686,2044500000.0
2005-05-18 06:00:00,1.6687,1.6688,1.6682,1.6684,2044500000.0
2005-05-18 06:15:00,1.6685,1.6686,1.6673,1.6686,1908200000.0
2005-05-18 06:30:00,1.6685,1.6689,1.6682,1.6685,1908200000.0
2005-05-18 06:45:00,1.6686,1.6686,1.6678,1.6678,2044500000.0
2005-05-18 07:00:00,1.668,1.6684,1.6678,1.668,1499300000.0
2005-05-18 07:15:00,1.6682,1.6683,1.6667,1.6669,1771900000.0
2005-05-18 07:30:00,1.667,1.6671,1.6659,1.6665,1908200000.0
2005-05-18 07:45:00,1.6664,1.6675,1.6663,1.6673,2044500000.0
2005-05-18 08:00:00,1.6672,1.6682,1.6667,1.6677,2044500000.0
2005-05-18 08:15:00,1.6676,1.6687,1.6674,1.668,2044500000.0
2005-05-18 08:30:00,1.6677,1.6684,1.667,1.6684,2044500000.0
2005-05-18 08:45:00,1.6686,1.6689,1.6681,1.6683,2044500000.0
2005-05-18 09:00:00,1.6684,1.6686,1.668,1.6682,2044500000.0
2005-05-18 09:15:00,1.6683,1.6687,1.6674,1.6683,2044500000.0
2005-05-18 09:30:00,1.6682,1.6686,1.6677,1.6679,2044500000.0
2005-05-18 09:45:00,1.6678,1.6688,1.6673,1.6685,2044500000.0
2005-05-18 10:00:00,1.6684,1.6686,1.6674,1.6681,2044500000.0
2005-05-18 10:15:00,1.6682,1.6684,1.6673,1.6676,2044500000.0
2005-05-18 10:30:00,1.6677,1.6685,1.6672,1.6682,2044500000.0
2005-05-18 10:45:00,1.6681,1.6694,1.6679,1.6688,2044500000.0
2005-05-18 11:00:00,1.6689,1.6695,1.6684,1.6687,2044500000.0
2005-05-18 11:15:00,1.6688,1.6694,1.6685,1.6692,2044500000.0
2005-05-18 11:30:00,1.6693,1.6705,1.6691,1.6701,2044500000.0
2005-05-18 11:45:00,1.6702,1.6703,1.6692,1.6694,1908200000.0
2005-05-18 12:00:00,1.6692,1.6696,1.6658,1.6669,1908200000.0
2005-05-18 12:15:00,1.6667,1.6672,1.6659,1.6669,2044500000.0
2005-05-18 12:30:00,1.6671,1.6673,1.6663,1.6672,2044500000.0
2005-05-18 12:45:00,1.6673,1.6689,1.6671,1.6684,2044500000.0
2005-05-18 13:00:00,1.6685,1.6685,1.6666,1.6671,2044500000.0
2005-05-18 13:15:00,1.667,1.6683,1.6669,1.6671,2044500000.0
2005-05-18 13:30:00,1.6672,1.6673,1.6655,1.6671,1908200000.0
2005-05-18 13:45:00,1.6673,1.6685,1.6671,1.6678,2044500000.0
2005-05-18 14:00:00,1.668,1.6686,1.6673,1.668,2044500000.0
2005-05-18 14:15:00,1.6679,1.6696,1.6678,1.6681,2044500000.0
2005-05-18 14:30:00,1.6679,1.6699,1.6673,1.6694,2044500000.0
2005-05-18 14:45:00,1.6693,1.6717,1.669,1.6698,2044500000.0
2005-05-18 15:00:00,1.6699,1.6701,1.6686,1.6689,2044500000.0
2005-05-18 15:15:00,1.6688,1.6695,1.6678,1.6682,2044500000.0
2005-05-18 15:30:00,1.6683,1.6684,1.667,1.6674,2044500000.0
2005-05-18 15:45:00,1.6675,1.6681,1.6668,1.6674,2044500000.0
2005-05-18 16:00:00,1.6673,1.6688,1.6661,1.6684,2044500000.0
2005-05-18 16:15:00,1.6685,1.6698,1.6681,1.6686,2044500000.0
2005-05-18 16:30:00,1.6685,1.6686,1.667,1.6674,2044500000.0
2005-05-18 16:45:00,1.6675,1.6677,1.666,1.6666,2044500000.0
2005-05-18 17:00:00,1.6667,1.6674,1.665,1.6653,2044500000.0
2005-05-18 17:15:00,1.6654,1.6655,1.6632,1.6635,2044500000.0
2005-05-18 17:30:00,1.6634,1.6653,1.6629,1.6651,2044500000.0
2005-05-18 17:45:00,1.6649,1.6659,1.6643,1.6657,2044500000.0
2005-05-18 18:00:00,1.6655,1.6661,1.6648,1.6654,2044500000.0
2005-05-18 18:15:00,1.6653,1.6654,1.6639,1.6648,2044500000.0
2005-05-18 18:30:00,1.6649,1.6655,1.6645,1.6651,2044500000.0
2005-05-18 18:45:00,1.6645,1.6657,1.6645,1.6651,2044500000.0
2005-05-18 19:00:00,1.665,1.6657,1.6635,1.6657,2044500000.0
2005-05-18 19:15:00,1.6659,1.6664,1.6651,1.6657,2044500000.0
2005-05-18 19:30:00,1.6659,1.6662,1.6645,1.665,2044500000.0
2005-05-18 19:45:00,1.6649,1.6655,1.6644,1.6644,2044500000.0
2005-05-18 20:00:00,1.6643,1.665,1.6636,1.6639,1908200000.0
2005-05-18 20:15:00,1.6644,1.6647,1.6635,1.6635,2044500000.0
2005-05-18 20:30:00,1.6636,1.6656,1.6636,1.6651,2044500000.0
2005-05-18 20:45:00,1.6648,1.6657,1.664,1.664,2044500000.0
2005-05-18 21:00:00,1.6641,1.6654,1.6639,1.664,2044500000.0
2005-05-18 21:15:00,1.6639,1.6645,1.6638,1.664,2044500000.0
2005-05-18 21:30:00,1.6642,1.6645,1.6638,1.6642,2044500000.0
2005-05-18 21:45:00,1.6643,1.6647,1.6641,1.6645,1908200000.0
2005-05-18 22:00:00,1.6644,1.6647,1.6636,1.6645,1908200000.0
2005-05-18 22:15:00,1.6647,1.6655,1.6642,1.6651,2044500000.0
2005-05-18 22:30:00,1.665,1.6659,1.6649,1.6655,1908200000.0
2005-05-18 22:45:00,1.6654,1.6661,1.665,1.665,1908200000.0
2005-05-18 23:00:00,1.6651,1.6666,1.6651,1.6654,1908200000.0
2005-05-18 23:15:00,1.6656,1.6657,1.6651,1.6654,1499300000.0
2005-05-18 23:30:00,1.6656,1.6657,1.6645,1.6653,1908200000.0
2005-05-18 23:45:00,1.6651,1.666,1.6651,1.6657,1499300000.0
2005-05-19 00:00:00,1.6661,1.6665,1.6657,1.6662,2044500000.0
2005-05-19 00:15:00,1.6663,1.6664,1.6656,1.6657,1771900000.0
2005-05-19 00:30:00,1.6656,1.6662,1.6651,1.6659,1908200000.0
2005-05-19 00:45:00,1.666,1.668,1.6659,1.6675,2044500000.0
2005-05-19 01:00:00,1.6679,1.6679,1.6661,1.6664,1908200000.0
2005-05-19 01:15:00,1.6663,1.6675,1.6663,1.6673,1635600000.0
2005-05-19 01:30:00,1.6672,1.6677,1.6669,1.6672,2044500000.0
2005-05-19 01:45:00,1.6669,1.6683,1.6666,1.668,1908200000.0
2005-05-19 02:00:00,1.6681,1.6682,1.6655,1.6656,2044500000.0
2005-05-19 02:15:00,1.6657,1.6673,1.6654,1.6673,2044500000.0
2005-05-19 02:30:00,1.6672,1.6692,1.6672,1.6691,2044500000.0
2005-05-19 02:45:00,1.6692,1.6705,1.669,1.669,2044500000.0
2005-05-19 03:00:00,1.6692,1.6694,1.6686,1.6693,2044500000.0
2005-05-19 03:15:00,1.6692,1.6692,1.6682,1.6683,2044500000.0
2005-05-19 03:30:00,1.6682,1.6683,1.6675,1.6677,2044500000.0
2005-05-19 03:45:00,1.6675,1.6681,1.6675,1.6679,2044500000.0
2005-05-19 04:00:00,1.668,1.668,1.6673,1.6678,1635600000.0
2005-05-19 04:15:00,1.6679,1.6692,1.6675,1.6691,2044500000.0
2005-05-19 04:30:00,1.669,1.6699,1.6689,1.6696,1771900000.0
2005-05-19 04:45:00,1.6697,1.6702,1.6693,1.6696,1908200000.0
2005-05-19 05:00:00,1.6697,1.6703,1.6693,1.67,1908200000.0
2005-05-19 05:15:00,1.6701,1.6701,1.6692,1.6695,1499300000.0
2005-05-19 05:30:00,1.6696,1.6698,1.6689,1.6695,2044500000.0
2005-05-19 05:45:00,1.6694,1.67,1.6693,1.6697,1771900000.0
2005-05-19 06:00:00,1.6696,1.6702,1.6693,1.6695,1908200000.0
2005-05-19 06:15:00,1.6694,1.6694,1.6687,1.6689,1771900000.0
2005-05-19 06:30:00,1.669,1.6697,1.6688,1.6695,1771900000.0
2005-05-19 06:45:00,1.6697,1.67,1.6694,1.6697,1908200000.0
2005-05-19 07:00:00,1.6696,1.6702,1.6695,1.6696,2044500000.0
2005-05-19 07:15:00,1.6695,1.6702,1.6692,1.6695,1908200000.0
2005-05-19 07:30:00,1.6696,1.6701,1.6691,1.6695,2044500000.0
2005-05-19 07:45:00,1.6694,1.6696,1.6682,1.6682,2044500000.0
2005-05-19 08:00:00,1.6681,1.6693,1.6681,1.6689,2044500000.0
2005-05-19 08:15:00,1.6688,1.6698,1.668,1.6698,2044500000.0
2005-05-19 08:30:00,1.6697,1.6699,1.6685,1.6694,1908200000.0
2005-05-19 08:45:00,1.6695,1.6703,1.6687,1.6694,2044500000.0
2005-05-19 09:00:00,1.6695,1.67,1.6683,1.6689,2044500000.0
2005-05-19 09:15:00,1.6688,1.6692,1.668,1.6681,1908200000.0
2005-05-19 09:30:00,1.668,1.6689,1.6677,1.6681,2044500000.0
2005-05-19 09:45:00,1.668,1.6684,1.6667,1.6676,2044500000.0
2005-05-19 10:00:00,1.6675,1.6682,1.6673,1.668,1908200000.0
2005-05-19 10:15:00,1.6681,1.6683,1.6665,1.6673,1908200000.0
2005-05-19 10:30:00,1.6672,1.6675,1.6651,1.6655,2044500000.0
2005-05-19 10:45:00,1.6654,1.666,1.665,1.6657,2044500000.0
2005-05-19 11:00:00,1.6656,1.666,1.6648,1.665,2044500000.0
2005-05-19 11:15:00,1.6651,1.6663,1.6647,1.6651,2044500000.0
2005-05-19 11:30:00,1.6652,1.6655,1.6644,1.6648,1908200000.0
2005-05-19 11:45:00,1.665,1.666,1.6646,1.6657,2044500000.0
2005-05-19 12:00:00,1.6655,1.6662,1.6653,1.6657,2044500000.0
2005-05-19 12:15:00,1.6659,1.6673,1.6659,1.6668,2044500000.0
2005-05-19 12:30:00,1.6667,1.6668,1.6656,1.6664,2044500000.0
2005-05-19 12:45:00,1.6666,1.6666,1.6649,1.6652,1908200000.0
2005-05-19 13:00:00,1.6653,1.6656,1.6648,1.6653,1499300000.0
2005-05-19 13:15:00,1.6655,1.6658,1.6645,1.6647,2044500000.0
2005-05-19 13:30:00,1.6646,1.665,1.6644,1.6648,1908200000.0
2005-05-19 13:45:00,1.6646,1.666,1.6642,1.6656,1908200000.0
2005-05-19 14:00:00,1.6653,1.6666,1.6653,1.666,2044500000.0
2005-05-19 14:15:00,1.6658,1.6661,1.6644,1.6659,2044500000.0
2005-05-19 14:30:00,1.6657,1.6665,1.6648,1.6664,2044500000.0
2005-05-19 14:45:00,1.6665,1.6677,1.6662,1.6671,2044500000.0
2005-05-19 15:00:00,1.6672,1.6676,1.6663,1.6667,2044500000.0
2005-05-19 15:15:00,1.6666,1.6667,1.6657,1.666,2044500000.0
2005-05-19 15:30:00,1.6661,1.6665,1.6656,1.6659,2044500000.0
2005-05-19 15:45:00,1.6658,1.6661,1.6649,1.6649,2044500000.0
2005-05-19 16:00:00,1.6648,1.666,1.6644,1.6654,2044500000.0
2005-05-19 16:15:00,1.6655,1.6667,1.6649,1.6658,2044500000.0
2005-05-19 16:30:00,1.6657,1.6666,1.6654,1.666,2044500000.0
2005-05-19 16:45:00,1.6662,1.6669,1.6657,1.6658,2044500000.0
2005-05-19 17:00:00,1.666,1.6666,1.6642,1.6649,2044500000.0
2005-05-19 17:15:00,1.665,1.6656,1.6643,1.6646,2044500000.0
2005-05-19 17:30:00,1.6645,1.6649,1.6637,1.6639,2044500000.0
2005-05-19 17:45:00,1.6638,1.665,1.6617,1.6645,2044500000.0
2005-05-19 18:00:00,1.6651,1.6662,1.6639,1.6654,2044500000.0
2005-05-19 18:15:00,1.6655,1.6668,1.6651,1.6662,2044500000.0
2005-05-19 18:30:00,1.6662,1.6668,1.6657,1.6666,1908200000.0
2005-05-19 18:45:00,1.6664,1.6668,1.6657,1.6661,1908200000.0
2005-05-19 19:00:00,1.666,1.6669,1.6654,1.6656,1771900000.0
2005-05-19 19:15:00,1.6657,1.6662,1.6651,1.6661,2044500000.0
2005-05-19 19:30:00,1.666,1.6668,1.6659,1.6662,1771900000.0
2005-05-19 19:45:00,1.6661,1.6662,1.6654,1.6657,1499300000.0
2005-05-19 20:00:00,1.6659,1.6662,1.6656,1.6657,1635600000.0
2005-05-19 20:15:00,1.6657,1.6662,1.6653,1.6656,1771900000.0
2005-05-19 20:30:00,1.6656,1.6664,1.6651,1.6664,1771900000.0
2005-05-19 20:45:00,1.6665,1.6671,1.6657,1.6669,2044500000.0
2005-05-19 21:00:00,1.6667,1.6672,1.6662,1.6666,2044500000.0
2005-05-19 21:15:00,1.6665,1.6667,1.6657,1.6666,1499300000.0
2005-05-19 21:30:00,1.6665,1.667,1.6663,1.667,1771900000.0
2005-05-19 21:45:00,1.6666,1.6672,1.6664,1.6669,2044500000.0
2005-05-19 22:00:00,1.667,1.6673,1.6667,1.6673,1771900000.0
2005-05-19 22:15:00,1.6672,1.6675,1.6669,1.6673,817800000.0
2005-05-19 22:30:00,1.6675,1.6677,1.6668,1.6668,1363000000.0
2005-05-19 22:45:00,1.6669,1.6672,1.6665,1.6669,1908200000.0
2005-05-19 23:00:00,1.6669,1.6672,1.6665,1.6669,1635600000.0
2005-05-19 23:15:00,1.667,1.6686,1.6669,1.6679,1771900000.0
2005-05-19 23:30:00,1.6678,1.6689,1.6678,1.6685,1908200000.0
2005-05-19 23:45:00,1.6684,1.6696,1.6679,1.6681,1908200000.0
2005-05-20 00:00:00,1.6682,1.6683,1.6675,1.6679,2044500000.0
2005-05-20 00:15:00,1.668,1.6683,1.6671,1.6673,1771900000.0
2005-05-20 00:30:00,1.6675,1.6675,1.6667,1.6668,1635600000.0
2005-05-20 00:45:00,1.667,1.6679,1.6668,1.6673,1908200000.0
2005-05-20 01:00:00,1.6675,1.6681,1.6671,1.6678,1908200000.0
2005-05-20 01:15:00,1.6679,1.6684,1.6677,1.6682,1771900000.0
2005-05-20 01:30:00,1.6683,1.6693,1.668,1.6686,2044500000.0
2005-05-20 01:45:00,1.6688,1.6691,1.6677,1.669,2044500000.0
2005-05-20 02:00:00,1.6689,1.6698,1.6685,1.6696,2044500000.0
2005-05-20 02:15:00,1.6695,1.6696,1.6675,1.6681,1908200000.0
2005-05-20 02:30:00,1.6682,1.6693,1.6679,1.6689,2044500000.0
2005-05-20 02:45:00,1.6685,1.6689,1.6679,1.6683,2044500000.0
2005-05-20 03:00:00,1.6685,1.6689,1.6681,1.6686,2044500000.0
2005-05-20 03:15:00,1.6685,1.6685,1.6675,1.6679,2044500000.0
2005-05-20 03:30:00,1.6681,1.6681,1.6669,1.6673,1908200000.0
2005-05-20 03:45:00,1.6672,1.6677,1.6671,1.6675,1635600000.0
2005-05-20 04:00:00,1.6677,1.6678,1.6657,1.6666,2044500000.0
2005-05-20 04:15:00,1.6665,1.6675,1.6657,1.6657,2044500000.0
2005-05-20 04:30:00,1.6659,1.6662,1.6645,1.6661,2044500000.0
2005-05-20 04:45:00,1.6663,1.6665,1.6656,1.6656,1226700000.0
2005-05-20 05:00:00,1.6657,1.6659,1.6654,1.6656,1090400000.0
2005-05-20 05:15:00,1.6655,1.6656,1.6645,1.6647,2044500000.0
2005-05-20 05:30:00,1.6648,1.6653,1.6647,1.6649,2044500000.0
2005-05-20 05:45:00,1.665,1.666,1.6648,1.6654,2044500000.0
2005-05-20 06:00:00,1.6655,1.666,1.6653,1.6655,1363000000.0
2005-05-20 06:15:00,1.6656,1.6663,1.6654,1.6662,1499300000.0
2005-05-20 06:30:00,1.6663,1.6666,1.6645,1.6645,2044500000.0
2005-05-20 06:45:00,1.6647,1.6648,1.6641,1.6645,1908200000.0
2005-05-20 07:00:00,1.6647,1.6654,1.6645,1.6651,1635600000.0
2005-05-20 07:15:00,1.6655,1.6656,1.6648,1.665,1635600000.0
2005-05-20 07:30:00,1.6651,1.6654,1.6645,1.6654,1771900000.0
2005-05-20 07:45:00,1.6651,1.6663,1.6651,1.6656,1908200000.0
2005-05-20 08:00:00,1.6657,1.666,1.6649,1.6654,1771900000.0
2005-05-20 08:15:00,1.6655,1.666,1.665,1.665,1908200000.0
2005-05-20 08:30:00,1.6649,1.6652,1.664,1.6643,2044500000.0
2005-05-20 08:45:00,1.6644,1.6648,1.6634,1.6634,2044500000.0
2005-05-20 09:00:00,1.6635,1.6641,1.6619,1.6626,2044500000.0
2005-05-20 09:15:00,1.6625,1.6629,1.6622,1.6627,2044500000.0
2005-05-20 09:30:00,1.6628,1.6629,1.6609,1.662,2044500000.0
2005-05-20 09:45:00,1.6621,1.6621,1.6607,1.6612,2044500000.0
2005-05-20 10:00:00,1.6613,1.6619,1.6609,1.661,2044500000.0
2005-05-20 10:15:00,1.6611,1.6623,1.6611,1.6617,1908200000.0
2005-05-20 10:30:00,1.6616,1.6623,1.6615,1.6622,1908200000.0
2005-05-20 10:45:00,1.6621,1.6624,1.6607,1.6609,1908200000.0
2005-05-20 11:00:00,1.6607,1.6621,1.6604,1.6615,1908200000.0
2005-05-20 11:15:00,1.6617,1.6624,1.6613,1.6617,2044500000.0
2005-05-20 11:30:00,1.6619,1.6624,1.6615,1.6619,2044500000.0
2005-05-20 11:45:00,1.6618,1.6623,1.6614,1.6619,1771900000.0
2005-05-20 12:00:00,1.6618,1.6618,1.6605,1.6609,2044500000.0
2005-05-20 12:15:00,1.661,1.6611,1.6604,1.6611,2044500000.0
2005-05-20 12:30:00,1.661,1.6623,1.6606,1.6617,1908200000.0
2005-05-20 12:45:00,1.6618,1.6621,1.6613,1.6613,1908200000.0
2005-05-20 13:00:00,1.6617,1.662,1.6612,1.6615,2044500000.0
2005-05-20 13:15:00,1.6616,1.6627,1.6611,1.6621,1908200000.0
2005-05-20 13:30:00,1.662,1.6623,1.661,1.6617,2044500000.0
2005-05-20 13:45:00,1.6616,1.6625,1.6612,1.6616,2044500000.0
2005-05-20 14:00:00,1.6617,1.6636,1.6611,1.6631,2044500000.0
2005-05-20 14:15:00,1.6627,1.6648,1.6627,1.6642,2044500000.0
2005-05-20 14:30:00,1.6644,1.6646,1.6624,1.6626,2044500000.0
2005-05-20 14:45:00,1.6625,1.6632,1.6614,1.6623,2044500000.0
2005-05-20 15:00:00,1.6622,1.6625,1.6601,1.6614,2044500000.0
2005-05-20 15:15:00,1.6613,1.6617,1.6604,1.6605,2044500000.0
2005-05-20 15:30:00,1.6604,1.6622,1.6601,1.6611,2044500000.0
2005-05-20 15:45:00,1.6611,1.6633,1.6609,1.6624,2044500000.0
2005-05-20 16:00:00,1.6626,1.6647,1.6615,1.6645,2044500000.0
2005-05-20 16:15:00,1.6641,1.6651,1.6634,1.6647,2044500000.0
2005-05-20 16:30:00,1.6647,1.6648,1.6626,1.6628,2044500000.0
2005-05-20 16:45:00,1.6629,1.6631,1.6611,1.6612,2044500000.0
2005-05-20 17:00:00,1.6611,1.6633,1.661,1.6629,2044500000.0
2005-05-20 17:15:00,1.6628,1.6629,1.6609,1.6614,2044500000.0
2005-05-20 17:30:00,1.6616,1.6628,1.6608,1.6622,2044500000.0
2005-05-20 17:45:00,1.662,1.6623,1.661,1.6622,2044500000.0
2005-05-20 18:00:00,1.6623,1.6624,1.6615,1.6618,2044500000.0
2005-05-20 18:15:00,1.6619,1.6629,1.661,1.6616,2044500000.0
2005-05-20 18:30:00,1.6615,1.6629,1.661,1.6621,2044500000.0
2005-05-20 18:45:00,1.6622,1.6627,1.6614,1.6617,2044500000.0
2005-05-20 19:00:00,1.6616,1.6632,1.6614,1.6631,2044500000.0
2005-05-20 19:15:00,1.6629,1.6637,1.6614,1.6622,1908200000.0
2005-05-20 19:30:00,1.6621,1.6622,1.6603,1.6604,2044500000.0
2005-05-20 19:45:00,1.6605,1.6622,1.6604,1.662,1908200000.0
2005-05-20 20:00:00,1.6621,1.6627,1.6612,1.6619,1908200000.0
2005-05-20 20:15:00,1.6618,1.6618,1.661,1.661,2044500000.0
2005-05-20 20:30:00,1.6612,1.6615,1.6599,1.6606,2044500000.0
2005-05-20 20:45:00,1.6607,1.6621,1.6605,1.661,1908200000.0
2005-05-20 21:00:00,1.6612,1.6616,1.66,1.6602,1771900000.0
2005-05-20 21:15:00,1.6603,1.6609,1.6599,1.6607,1363000000.0
2005-05-20 21:30:00,1.6606,1.6612,1.6606,1.6612,1090400000.0
2005-05-20 21:45:00,1.661,1.6614,1.6607,1.661,1635600000.0
2005-05-20 22:00:00,1.6609,1.6617,1.6607,1.6613,1908200000.0
2005-05-20 22:15:00,1.6613,1.6617,1.6612,1.6616,1363000000.0
2005-05-20 22:30:00,1.6616,1.6617,1.6605,1.6605,1771900000.0
2005-05-20 22:45:00,1.6604,1.6628,1.6598,1.66,1635600000.0
2005-05-23 00:00:00,1.661,1.6617,1.661,1.6615,1363000000.0
2005-05-23 00:15:00,1.6617,1.662,1.6607,1.6615,1363000000.0
2005-05-23 00:30:00,1.6613,1.6618,1.661,1.6614,1635600000.0
2005-05-23 00:45:00,1.6615,1.6618,1.661,1.6614,1499300000.0
2005-05-23 01:00:00,1.6615,1.6622,1.6615,1.6621,1771900000.0
2005-05-23 01:15:00,1.6622,1.6625,1.6619,1.662,1635600000.0
2005-05-23 01:30:00,1.6619,1.6622,1.661,1.661,1908200000.0
2005-05-23 01:45:00,1.6613,1.6624,1.6612,1.6616,2044500000.0
2005-05-23 02:00:00,1.6618,1.6622,1.6602,1.6609,2044500000.0
2005-05-23 02:15:00,1.661,1.6613,1.6607,1.6612,1499300000.0
2005-05-23 02:30:00,1.661,1.661,1.6605,1.6607,1226700000.0
2005-05-23 02:45:00,1.6609,1.6616,1.6601,1.6609,2044500000.0
2005-05-23 03:00:00,1.6607,1.6617,1.6607,1.6613,1908200000.0
2005-05-23 03:15:00,1.6614,1.6616,1.6607,1.6609,1908200000.0
2005-05-23 03:30:00,1.661,1.6613,1.6605,1.6607,2044500000.0
2005-05-23 03:45:00,1.6606,1.6615,1.6604,1.6607,1908200000.0
2005-05-23 04:00:00,1.6606,1.6609,1.6604,1.6609,1908200000.0
2005-05-23 04:15:00,1.661,1.661,1.6597,1.6604,2044500000.0
2005-05-23 04:30:00,1.6605,1.661,1.6603,1.6604,1499300000.0
2005-05-23 04:45:00,1.6605,1.6607,1.6602,1.6606,1635600000.0
2005-05-23 05:00:00,1.6605,1.6607,1.6602,1.6605,2044500000.0
2005-05-23 05:15:00,1.6604,1.6606,1.6598,1.66,1771900000.0
2005-05-23 05:30:00,1.6601,1.6604,1.6594,1.6594,2044500000.0
2005-05-23 05:45:00,1.6596,1.66,1.6592,1.6594,1771900000.0
2005-05-23 06:00:00,1.6595,1.6598,1.6591,1.6591,1771900000.0
2005-05-23 06:15:00,1.6592,1.6598,1.6591,1.6596,2044500000.0
2005-05-23 06:30:00,1.6597,1.6597,1.6588,1.6596,1771900000.0
2005-05-23 06:45:00,1.6595,1.6596,1.6586,1.659,1499300000.0
2005-05-23 07:00:00,1.6591,1.6602,1.6587,1.6601,1908200000.0
2005-05-23 07:15:00,1.6599,1.6607,1.6597,1.6601,1908200000.0
2005-05-23 07:30:00,1.6603,1.6606,1.6595,1.6599,1908200000.0
2005-05-23 07:45:00,1.6601,1.6601,1.659,1.6592,2044500000.0
2005-05-23 08:00:00,1.6591,1.6592,1.6583,1.6589,1908200000.0
2005-05-23 08:15:00,1.659,1.6595,1.658,1.658,2044500000.0
2005-05-23 08:30:00,1.6579,1.6584,1.6576,1.6583,2044500000.0
2005-05-23 08:45:00,1.6584,1.6585,1.6572,1.658,2044500000.0
2005-05-23 09:00:00,1.6583,1.6602,1.6578,1.6595,2044500000.0
2005-05-23 09:15:00,1.6594,1.6598,1.6591,1.6593,2044500000.0
2005-05-23 09:30:00,1.6594,1.6599,1.6585,1.6589,1908200000.0
2005-05-23 09:45:00,1.6591,1.6591,1.6579,1.658,2044500000.0
2005-05-23 10:00:00,1.6581,1.6582,1.6574,1.6575,2044500000.0
2005-05-23 10:15:00,1.6574,1.6577,1.6561,1.6565,1908200000.0
2005-05-23 10:30:00,1.6566,1.657,1.656,1.656,1908200000.0
2005-05-23 10:45:00,1.6561,1.6564,1.6557,1.6559,2044500000.0
2005-05-23 11:00:00,1.656,1.6569,1.6557,1.6564,2044500000.0
2005-05-23 11:15:00,1.6565,1.6573,1.6565,1.6569,1908200000.0
2005-05-23 11:30:00,1.6568,1.6576,1.6566,1.6571,2044500000.0
2005-05-23 11:45:00,1.6572,1.6573,1.6565,1.6567,1908200000.0
2005-05-23 12:00:00,1.6566,1.6571,1.6565,1.6569,2044500000.0
2005-05-23 12:15:00,1.6568,1.6574,1.6566,1.6569,1908200000.0
2005-05-23 12:30:00,1.657,1.6573,1.6564,1.6565,1771900000.0
2005-05-23 12:45:00,1.6567,1.6569,1.6557,1.6561,2044500000.0
2005-05-23 13:00:00,1.6562,1.6569,1.6557,1.6567,2044500000.0
2005-05-23 13:15:00,1.6566,1.6574,1.6563,1.6571,1771900000.0
2005-05-23 13:30:00,1.6572,1.6575,1.6566,1.6574,2044500000.0
2005-05-23 13:45:00,1.6572,1.6585,1.657,1.6584,2044500000.0
2005-05-23 14:00:00,1.6585,1.6599,1.6583,1.6593,2044500000.0
2005-05-23 14:15:00,1.6592,1.6598,1.6583,1.6595,2044500000.0
2005-05-23 14:30:00,1.6594,1.6598,1.6588,1.6591,2044500000.0
2005-05-23 14:45:00,1.659,1.6591,1.6579,1.6583,2044500000.0
2005-05-23 15:00:00,1.6581,1.6591,1.6572,1.6574,2044500000.0
2005-05-23 15:15:00,1.6573,1.6576,1.6564,1.6569,2044500000.0
2005-05-23 15:30:00,1.6572,1.6572,1.6557,1.6567,2044500000.0
2005-05-23 15:45:00,1.6566,1.6577,1.6564,1.6572,2044500000.0
2005-05-23 16:00:00,1.6572,1.6576,1.6567,1.657,2044500000.0
2005-05-23 16:15:00,1.6571,1.6585,1.657,1.6578,2044500000.0
2005-05-23 16:30:00,1.6577,1.6583,1.6571,1.658,2044500000.0
2005-05-23 16:45:00,1.6578,1.658,1.6557,1.6557,2044500000.0
2005-05-23 17:00:00,1.6555,1.6564,1.6554,1.656,1908200000.0
2005-05-23 17:15:00,1.6561,1.6571,1.6556,1.6569,2044500000.0
2005-05-23 17:30:00,1.657,1.6579,1.6569,1.6573,1908200000.0
2005-05-23 17:45:00,1.6575,1.6576,1.6566,1.6572,2044500000.0
2005-05-23 18:00:00,1.6576,1.6577,1.6561,1.6567,2044500000.0
2005-05-23 18:15:00,1.6568,1.6572,1.6556,1.6562,2044500000.0
2005-05-23 18:30:00,1.6561,1.6571,1.6559,1.6564,2044500000.0
2005-05-23 18:45:00,1.6563,1.6572,1.6554,1.6559,1908200000.0
2005-05-23 19:00:00,1.6558,1.6561,1.6554,1.6556,2044500000.0
2005-05-23 19:15:00,1.6555,1.6567,1.6555,1.6564,1635600000.0
2005-05-23 19:30:00,1.6566,1.6566,1.6559,1.6561,1908200000.0
2005-05-23 19:45:00,1.6562,1.6569,1.6559,1.6565,1908200000.0
2005-05-23 20:00:00,1.6564,1.6567,1.6558,1.6564,2044500000.0
2005-05-23 20:15:00,1.6563,1.6568,1.6562,1.6565,1771900000.0
2005-05-23 20:30:00,1.6566,1.6569,1.6557,1.6559,1908200000.0
2005-05-23 20:45:00,1.6561,1.6562,1.6557,1.6557,2044500000.0
2005-05-23 21:00:00,1.6559,1.6559,1.6549,1.655,2044500000.0
2005-05-23 21:15:00,1.6551,1.6561,1.6551,1.6551,1908200000.0
2005-05-23 21:30:00,1.6553,1.656,1.6547,1.6556,2044500000.0
2005-05-23 21:45:00,1.6555,1.6559,1.6554,1.6559,1908200000.0
2005-05-23 22:00:00,1.656,1.6561,1.655,1.6553,2044500000.0
2005-05-23 22:15:00,1.6554,1.6558,1.6551,1.6554,1908200000.0
2005-05-23 22:30:00,1.6551,1.6562,1.6549,1.6559,2044500000.0
2005-05-23 22:45:00,1.656,1.6562,1.6553,1.6556,1635600000.0
2005-05-23 23:00:00,1.6556,1.6567,1.6548,1.655,1908200000.0
2005-05-23 23:15:00,1.6551,1.6561,1.655,1.6556,1363000000.0
2005-05-23 23:30:00,1.6555,1.6562,1.6554,1.6558,1908200000.0
2005-05-23 23:45:00,1.6557,1.6563,1.6555,1.6556,1499300000.0
2005-05-24 00:00:00,1.6559,1.6568,1.6556,1.6559,1771900000.0
2005-05-24 00:15:00,1.6558,1.6561,1.6557,1.6561,1499300000.0
2005-05-24 00:30:00,1.656,1.656,1.6549,1.6551,1771900000.0
2005-05-24 00:45:00,1.6553,1.656,1.655,1.6554,1908200000.0
2005-05-24 01:00:00,1.6553,1.656,1.655,1.6557,2044500000.0
2005-05-24 01:15:00,1.6558,1.6564,1.6556,1.6558,1635600000.0
2005-05-24 01:30:00,1.6559,1.6562,1.6557,1.6558,1499300000.0
2005-05-24 01:45:00,1.6557,1.6559,1.6547,1.655,1908200000.0
2005-05-24 02:00:00,1.6557,1.6563,1.6554,1.6558,1363000000.0
2005-05-24 02:15:00,1.6559,1.6563,1.6553,1.6559,1908200000.0
2005-05-24 02:30:00,1.6562,1.6567,1.6556,1.6566,2044500000.0
2005-05-24 02:45:00,1.6565,1.6566,1.6555,1.6555,2044500000.0
2005-05-24 03:00:00,1.6556,1.6567,1.6551,1.6551,2044500000.0
2005-05-24 03:15:00,1.6555,1.656,1.655,1.6559,1771900000.0
2005-05-24 03:30:00,1.656,1.656,1.6553,1.6553,1771900000.0
2005-05-24 03:45:00,1.6551,1.6556,1.6546,1.655,2044500000.0
2005-05-24 04:00:00,1.6548,1.6554,1.6545,1.655,1771900000.0
2005-05-24 04:15:00,1.6549,1.6553,1.6548,1.6548,1090400000.0
2005-05-24 04:30:00,1.6549,1.6551,1.6547,1.655,954100000.0
2005-05-24 04:45:00,1.6551,1.6551,1.6545,1.6546,1499300000.0
2005-05-24 05:00:00,1.6547,1.655,1.6546,1.6547,1771900000.0
2005-05-24 05:15:00,1.6546,1.6548,1.654,1.6542,1635600000.0
2005-05-24 05:30:00,1.6543,1.6546,1.6542,1.6543,1635600000.0
2005-05-24 05:45:00,1.6542,1.6545,1.654,1.6542,1499300000.0
2005-05-24 06:00:00,1.6543,1.6544,1.6537,1.6541,1771900000.0
2005-05-24 06:15:00,1.654,1.6542,1.6539,1.654,1226700000.0
2005-05-24 06:30:00,1.6542,1.6547,1.654,1.6545,1635600000.0
2005-05-24 06:45:00,1.6544,1.6546,1.654,1.6541,1771900000.0
2005-05-24 07:00:00,1.654,1.6542,1.6534,1.6536,1908200000.0
2005-05-24 07:15:00,1.6537,1.6537,1.6522,1.6532,1908200000.0
2005-05-24 07:30:00,1.6531,1.6531,1.6524,1.6529,2044500000.0
2005-05-24 07:45:00,1.653,1.6532,1.6524,1.6527,1771900000.0
2005-05-24 08:00:00,1.6526,1.6538,1.6519,1.6534,2044500000.0
2005-05-24 08:15:00,1.6535,1.6543,1.6533,1.6539,2044500000.0
2005-05-24 08:30:00,1.6533,1.6542,1.6526,1.6527,2044500000.0
2005-05-24 08:45:00,1.6528,1.6533,1.6519,1.6524,2044500000.0
2005-05-24 09:00:00,1.6525,1.6537,1.6524,1.653,2044500000.0
2005-05-24 09:15:00,1.6532,1.6536,1.6527,1.6534,2044500000.0
2005-05-24 09:30:00,1.6533,1.6533,1.6504,1.6525,2044500000.0
2005-05-24 09:45:00,1.6524,1.6538,1.6522,1.6536,2044500000.0
2005-05-24 10:00:00,1.6535,1.6545,1.6528,1.6545,2044500000.0
2005-05-24 10:15:00,1.6544,1.6544,1.6525,1.654,2044500000.0
2005-05-24 10:30:00,1.6539,1.6544,1.6533,1.6535,1908200000.0
2005-05-24 10:45:00,1.6537,1.6538,1.6531,1.6534,2044500000.0
2005-05-24 11:00:00,1.6532,1.6534,1.6514,1.6523,2044500000.0
2005-05-24 11:15:00,1.6525,1.6543,1.6523,1.6538,2044500000.0
2005-05-24 11:30:00,1.6537,1.6546,1.6535,1.654,2044500000.0
2005-05-24 11:45:00,1.6542,1.6545,1.6531,1.6539,2044500000.0
2005-05-24 12:00:00,1.654,1.6544,1.6528,1.6541,2044500000.0
2005-05-24 12:15:00,1.654,1.6549,1.6524,1.6546,2044500000.0
2005-05-24 12:30:00,1.6545,1.6554,1.6532,1.6535,2044500000.0
2005-05-24 12:45:00,1.6536,1.6539,1.6526,1.653,2044500000.0
2005-05-24 13:00:00,1.6529,1.6529,1.6502,1.6522,2044500000.0
2005-05-24 13:15:00,1.652,1.6532,1.651,1.6532,2044500000.0
2005-05-24 13:30:00,1.6531,1.6538,1.6516,1.6523,2044500000.0
2005-05-24 13:45:00,1.6522,1.6528,1.6509,1.6526,2044500000.0
2005-05-24 14:00:00,1.6527,1.6532,1.6518,1.6521,2044500000.0
2005-05-24 14:15:00,1.6519,1.6525,1.6512,1.6524,2044500000.0
2005-05-24 14:30:00,1.6523,1.6534,1.652,1.6528,2044500000.0
2005-05-24 14:45:00,1.6527,1.6529,1.6518,1.6526,2044500000.0
2005-05-24 15:00:00,1.6527,1.6527,1.6513,1.6517,2044500000.0
2005-05-24 15:15:00,1.6515,1.6521,1.6512,1.6515,2044500000.0
2005-05-24 15:30:00,1.6516,1.6517,1.6508,1.6516,2044500000.0
2005-05-24 15:45:00,1.6518,1.6525,1.6513,1.6516,2044500000.0
2005-05-24 16:00:00,1.6517,1.6523,1.6512,1.6514,2044500000.0
2005-05-24 16:15:00,1.6515,1.6518,1.6507,1.6511,2044500000.0
2005-05-24 16:30:00,1.6512,1.6524,1.6511,1.6519,2044500000.0
2005-05-24 16:45:00,1.6521,1.6532,1.6505,1.6505,2044500000.0
2005-05-24 17:00:00,1.6507,1.6514,1.6497,1.6505,2044500000.0
2005-05-24 17:15:00,1.6504,1.6508,1.6501,1.6506,2044500000.0
2005-05-24 17:30:00,1.6507,1.6513,1.6505,1.651,2044500000.0
2005-05-24 17:45:00,1.6511,1.6514,1.6503,1.6504,2044500000.0
2005-05-24 18:00:00,1.6506,1.6508,1.6494,1.6497,2044500000.0
2005-05-24 18:15:00,1.65,1.6504,1.6497,1.6498,1499300000.0
2005-05-24 18:30:00,1.6497,1.65,1.6494,1.6497,1908200000.0
2005-05-24 18:45:00,1.6496,1.6504,1.6492,1.6492,1635600000.0
2005-05-24 19:00:00,1.6495,1.6497,1.6487,1.6488,2044500000.0
2005-05-24 19:15:00,1.649,1.6499,1.6487,1.6497,1771900000.0
2005-05-24 19:30:00,1.6496,1.6503,1.6485,1.6489,2044500000.0
2005-05-24 19:45:00,1.6493,1.6497,1.6488,1.649,2044500000.0
2005-05-24 20:00:00,1.6489,1.6502,1.6487,1.6494,2044500000.0
2005-05-24 20:15:00,1.6495,1.6502,1.649,1.649,2044500000.0
2005-05-24 20:30:00,1.6492,1.6495,1.6482,1.6485,2044500000.0
2005-05-24 20:45:00,1.6484,1.6489,1.6475,1.6477,1908200000.0
2005-05-24 21:00:00,1.6479,1.6481,1.6472,1.6479,2044500000.0
2005-05-24 21:15:00,1.6482,1.6482,1.6473,1.6478,2044500000.0
2005-05-24 21:30:00,1.6479,1.6482,1.6467,1.6472,1908200000.0
2005-05-24 21:45:00,1.647,1.6473,1.6469,1.6473,1090400000.0
2005-05-24 22:00:00,1.6472,1.6481,1.647,1.648,1771900000.0
2005-05-24 22:15:00,1.6482,1.6487,1.6478,1.6479,1635600000.0
2005-05-24 22:30:00,1.6481,1.6489,1.6478,1.6488,1908200000.0
2005-05-24 22:45:00,1.6489,1.6493,1.648,1.6485,2044500000.0
2005-05-24 23:00:00,1.6485,1.6497,1.6483,1.6495,2044500000.0
2005-05-24 23:15:00,1.6493,1.6512,1.6488,1.6508,1908200000.0
2005-05-24 23:30:00,1.6511,1.6523,1.6504,1.6517,1908200000.0
2005-05-24 23:45:00,1.6518,1.6536,1.651,1.6531,1908200000.0
2005-05-25 00:00:00,1.6536,1.6538,1.6523,1.6525,1771900000.0
2005-05-25 00:15:00,1.6526,1.6538,1.6523,1.6536,2044500000.0
2005-05-25 00:30:00,1.6537,1.654,1.652,1.6522,2044500000.0
2005-05-25 00:45:00,1.6523,1.6526,1.6513,1.6519,1908200000.0
2005-05-25 01:00:00,1.6519,1.6539,1.6514,1.6535,1908200000.0
2005-05-25 01:15:00,1.6534,1.655,1.6532,1.6542,2044500000.0
2005-05-25 01:30:00,1.6545,1.6551,1.6535,1.6537,1771900000.0
2005-05-25 01:45:00,1.6536,1.6547,1.6532,1.654,2044500000.0
2005-05-25 02:00:00,1.6538,1.6541,1.6528,1.6535,2044500000.0
2005-05-25 02:15:00,1.6536,1.6546,1.6535,1.6545,1908200000.0
2005-05-25 02:30:00,1.6544,1.6547,1.6535,1.6543,1908200000.0
2005-05-25 02:45:00,1.6544,1.6547,1.6531,1.6534,2044500000.0
2005-05-25 03:00:00,1.6532,1.6532,1.6523,1.6526,2044500000.0
2005-05-25 03:15:00,1.6525,1.6531,1.6523,1.6526,1908200000.0
2005-05-25 03:30:00,1.6529,1.6539,1.6526,1.6531,1908200000.0
2005-05-25 03:45:00,1.653,1.6549,1.6529,1.6545,2044500000.0
2005-05-25 04:00:00,1.6547,1.655,1.6539,1.6548,2044500000.0
2005-05-25 04:15:00,1.6546,1.6549,1.6537,1.6541,2044500000.0
2005-05-25 04:30:00,1.654,1.6553,1.6538,1.655,1635600000.0
2005-05-25 04:45:00,1.6548,1.6554,1.6546,1.6551,1771900000.0
2005-05-25 05:00:00,1.6553,1.6555,1.6549,1.655,1908200000.0
2005-05-25 05:15:00,1.6549,1.6555,1.6549,1.655,1090400000.0
2005-05-25 05:30:00,1.6549,1.6553,1.6547,1.655,1363000000.0
2005-05-25 05:45:00,1.6549,1.655,1.6546,1.6546,1363000000.0
2005-05-25 06:00:00,1.6548,1.6549,1.6544,1.6546,1363000000.0
2005-05-25 06:15:00,1.6547,1.6551,1.6546,1.655,2044500000.0
2005-05-25 06:30:00,1.6551,1.6554,1.6549,1.655,1908200000.0
2005-05-25 06:45:00,1.6553,1.6556,1.6549,1.6553,2044500000.0
2005-05-25 07:00:00,1.6551,1.6556,1.6545,1.6547,2044500000.0
2005-05-25 07:15:00,1.6546,1.6549,1.6544,1.6544,1908200000.0
2005-05-25 07:30:00,1.6543,1.6547,1.6532,1.6536,2044500000.0
2005-05-25 07:45:00,1.6537,1.6544,1.6532,1.6534,2044500000.0
2005-05-25 08:00:00,1.6537,1.6539,1.653,1.6533,1908200000.0
2005-05-25 08:15:00,1.6534,1.6535,1.6518,1.6523,2044500000.0
2005-05-25 08:30:00,1.6524,1.6535,1.6523,1.6531,2044500000.0
2005-05-25 08:45:00,1.6529,1.6539,1.6523,1.6536,2044500000.0
2005-05-25 09:00:00,1.6538,1.654,1.6531,1.6534,1908200000.0
2005-05-25 09:15:00,1.6535,1.6541,1.6534,1.654,1226700000.0
2005-05-25 09:30:00,1.6541,1.6542,1.653,1.6531,1363000000.0
2005-05-25 09:45:00,1.6532,1.6538,1.6532,1.6537,2044500000.0
2005-05-25 10:00:00,1.6534,1.6545,1.6534,1.6537,1908200000.0
2005-05-25 10:15:00,1.6538,1.6543,1.6534,1.6539,1635600000.0
2005-05-25 10:30:00,1.6538,1.6539,1.6526,1.653,1908200000.0
2005-05-25 10:45:00,1.6529,1.6535,1.6522,1.6535,2044500000.0
2005-05-25 11:00:00,1.6536,1.6549,1.6534,1.6541,2044500000.0
2005-05-25 11:15:00,1.6542,1.6545,1.6535,1.6541,1771900000.0
2005-05-25 11:30:00,1.654,1.6548,1.6534,1.6547,1635600000.0
2005-05-25 11:45:00,1.6545,1.6559,1.6542,1.6551,2044500000.0
2005-05-25 12:00:00,1.6549,1.6559,1.6546,1.6549,1908200000.0
2005-05-25 12:15:00,1.6548,1.6553,1.654,1.6543,2044500000.0
2005-05-25 12:30:00,1.6544,1.6546,1.653,1.6536,1908200000.0
2005-05-25 12:45:00,1.6535,1.6549,1.6535,1.6542,2044500000.0
2005-05-25 13:00:00,1.6544,1.6547,1.653,1.6533,2044500000.0
2005-05-25 13:15:00,1.6532,1.6536,1.6525,1.6527,1908200000.0
2005-05-25 13:30:00,1.6526,1.6533,1.6526,1.6532,2044500000.0
2005-05-25 13:45:00,1.6531,1.6532,1.6526,1.6529,1908200000.0
2005-05-25 14:00:00,1.653,1.6531,1.652,1.6522,2044500000.0
2005-05-25 14:15:00,1.6521,1.6531,1.6519,1.6525,2044500000.0
2005-05-25 14:30:00,1.6527,1.6547,1.6522,1.6529,2044500000.0
2005-05-25 14:45:00,1.6528,1.6544,1.6524,1.6543,2044500000.0
2005-05-25 15:00:00,1.6542,1.6548,1.6534,1.6537,2044500000.0
2005-05-25 15:15:00,1.6538,1.6556,1.6536,1.6549,2044500000.0
2005-05-25 15:30:00,1.6548,1.6555,1.6543,1.6548,2044500000.0
2005-05-25 15:45:00,1.6547,1.6553,1.6528,1.653,2044500000.0
2005-05-25 16:00:00,1.6531,1.6537,1.6522,1.6532,2044500000.0
2005-05-25 16:15:00,1.6531,1.6542,1.6516,1.6524,2044500000.0
2005-05-25 16:30:00,1.6525,1.6532,1.6511,1.6514,2044500000.0
2005-05-25 16:45:00,1.6516,1.6519,1.6507,1.651,2044500000.0
2005-05-25 17:00:00,1.6512,1.653,1.6511,1.6527,2044500000.0
2005-05-25 17:15:00,1.6526,1.6529,1.6521,1.6524,2044500000.0
2005-05-25 17:30:00,1.6525,1.6532,1.6522,1.6524,2044500000.0
2005-05-25 17:45:00,1.6523,1.6525,1.6512,1.6519,2044500000.0
2005-05-25 18:00:00,1.6521,1.6524,1.6512,1.6516,2044500000.0
2005-05-25 18:15:00,1.6515,1.6529,1.6513,1.6524,1908200000.0
2005-05-25 18:30:00,1.6525,1.6538,1.6519,1.6536,1908200000.0
2005-05-25 18:45:00,1.6535,1.6537,1.6526,1.6531,1908200000.0
2005-05-25 19:00:00,1.6532,1.6535,1.6518,1.652,2044500000.0
2005-05-25 19:15:00,1.6522,1.6526,1.6517,1.6523,2044500000.0
2005-05-25 19:30:00,1.6524,1.6524,1.6516,1.652,1908200000.0
2005-05-25 19:45:00,1.6523,1.6524,1.6519,1.652,1226700000.0
2005-05-25 20:00:00,1.6519,1.6522,1.6508,1.6513,1908200000.0
2005-05-25 20:15:00,1.6515,1.6519,1.6511,1.6515,2044500000.0
2005-05-25 20:30:00,1.6517,1.6522,1.6514,1.6522,1908200000.0
2005-05-25 20:45:00,1.6519,1.6526,1.6518,1.6524,1635600000.0
2005-05-25 21:00:00,1.6523,1.6526,1.6519,1.6525,2044500000.0
2005-05-25 21:15:00,1.6524,1.6529,1.6523,1.6525,1363000000.0
2005-05-25 21:30:00,1.6526,1.6532,1.6524,1.6526,1771900000.0
2005-05-25 21:45:00,1.6525,1.6528,1.652,1.652,817800000.0
2005-05-25 22:00:00,1.6517,1.6531,1.6517,1.6531,1363000000.0
2005-05-25 22:15:00,1.6529,1.6531,1.6523,1.6525,2044500000.0
2005-05-25 22:30:00,1.6526,1.6528,1.652,1.6522,1908200000.0
2005-05-25 22:45:00,1.652,1.6526,1.6513,1.6516,1908200000.0
2005-05-25 23:00:00,1.6517,1.653,1.6514,1.6526,1771900000.0
2005-05-25 23:15:00,1.6524,1.6525,1.6515,1.6519,1499300000.0
2005-05-25 23:30:00,1.652,1.6528,1.6508,1.6515,1635600000.0
2005-05-25 23:45:00,1.6516,1.6519,1.6508,1.6519,1635600000.0
2005-05-26 00:00:00,1.6518,1.652,1.6512,1.6512,1908200000.0
2005-05-26 00:15:00,1.6513,1.6514,1.65,1.6506,1635600000.0
2005-05-26 00:30:00,1.6508,1.6514,1.6503,1.6508,1499300000.0
2005-05-26 00:45:00,1.6507,1.6514,1.6502,1.6511,2044500000.0
2005-05-26 01:00:00,1.651,1.6519,1.6508,1.6518,2044500000.0
2005-05-26 01:15:00,1.6519,1.6519,1.6508,1.6511,2044500000.0
2005-05-26 01:30:00,1.6512,1.6518,1.6508,1.6517,1771900000.0
2005-05-26 01:45:00,1.6516,1.6522,1.651,1.6513,2044500000.0
2005-05-26 02:00:00,1.6512,1.6518,1.651,1.6517,1908200000.0
2005-05-26 02:15:00,1.6516,1.6523,1.6496,1.6512,2044500000.0
2005-05-26 02:30:00,1.6511,1.6515,1.6499,1.65,2044500000.0
2005-05-26 02:45:00,1.6502,1.6505,1.6494,1.6498,2044500000.0
2005-05-26 03:00:00,1.6497,1.6504,1.6489,1.6492,2044500000.0
2005-05-26 03:15:00,1.649,1.6495,1.648,1.6493,1908200000.0
2005-05-26 03:30:00,1.6495,1.6503,1.6481,1.6485,2044500000.0
2005-05-26 03:45:00,1.6484,1.649,1.6483,1.6488,1908200000.0
2005-05-26 04:00:00,1.6492,1.6505,1.6488,1.6499,2044500000.0
2005-05-26 04:15:00,1.6498,1.6505,1.6496,1.65,1908200000.0
2005-05-26 04:30:00,1.6502,1.6513,1.65,1.6506,1908200000.0
2005-05-26 04:45:00,1.6508,1.651,1.6502,1.6507,2044500000.0
2005-05-26 05:00:00,1.6508,1.651,1.65,1.65,1908200000.0
2005-05-26 05:15:00,1.6502,1.6505,1.6497,1.65,1771900000.0
2005-05-26 05:30:00,1.6502,1.6512,1.6499,1.6508,1771900000.0
2005-05-26 05:45:00,1.6507,1.6514,1.6505,1.6508,1499300000.0
2005-05-26 06:00:00,1.6507,1.6511,1.6505,1.6508,1771900000.0
2005-05-26 06:15:00,1.6511,1.6514,1.6495,1.6495,1908200000.0
2005-05-26 06:30:00,1.6497,1.6499,1.648,1.6485,2044500000.0
2005-05-26 06:45:00,1.6487,1.6497,1.6483,1.649,2044500000.0
2005-05-26 07:00:00,1.6489,1.6492,1.6482,1.6489,2044500000.0
2005-05-26 07:15:00,1.6488,1.6493,1.6483,1.6485,2044500000.0
2005-05-26 07:30:00,1.6484,1.649,1.6481,1.6484,2044500000.0
2005-05-26 07:45:00,1.6483,1.649,1.6478,1.6482,2044500000.0
2005-05-26 08:00:00,1.6483,1.6487,1.6473,1.6482,1908200000.0
2005-05-26 08:15:00,1.6483,1.6496,1.6473,1.648,2044500000.0
2005-05-26 08:30:00,1.6481,1.649,1.6466,1.6485,2044500000.0
2005-05-26 08:45:00,1.6484,1.649,1.6476,1.6484,2044500000.0
2005-05-26 09:00:00,1.6483,1.6483,1.647,1.6478,2044500000.0
2005-05-26 09:15:00,1.6477,1.6481,1.6467,1.6475,2044500000.0
2005-05-26 09:30:00,1.6474,1.648,1.6468,1.6474,1635600000.0
2005-05-26 09:45:00,1.6475,1.648,1.6472,1.6475,2044500000.0
2005-05-26 10:00:00,1.6475,1.648,1.6471,1.6471,1908200000.0
2005-05-26 10:15:00,1.647,1.6473,1.6468,1.6471,1908200000.0
2005-05-26 10:30:00,1.6471,1.6475,1.6465,1.6466,1908200000.0
2005-05-26 10:45:00,1.6464,1.6469,1.6454,1.6466,2044500000.0
2005-05-26 11:00:00,1.6467,1.6477,1.6462,1.6475,2044500000.0
2005-05-26 11:15:00,1.6474,1.6488,1.6471,1.648,2044500000.0
2005-05-26 11:30:00,1.6479,1.6482,1.647,1.6476,2044500000.0
2005-05-26 11:45:00,1.6478,1.6484,1.6464,1.6467,2044500000.0
2005-05-26 12:00:00,1.6466,1.6472,1.6465,1.6468,1908200000.0
2005-05-26 12:15:00,1.6467,1.6472,1.6461,1.6468,1908200000.0
2005-05-26 12:30:00,1.6469,1.6477,1.6468,1.6472,2044500000.0
2005-05-26 12:45:00,1.6474,1.6477,1.6467,1.6467,2044500000.0
2005-05-26 13:00:00,1.6468,1.6469,1.645,1.6452,2044500000.0
2005-05-26 13:15:00,1.6451,1.6463,1.6441,1.645,2044500000.0
2005-05-26 13:30:00,1.6449,1.6469,1.6449,1.6464,2044500000.0
2005-05-26 13:45:00,1.6463,1.6466,1.6457,1.646,2044500000.0
2005-05-26 14:00:00,1.6465,1.647,1.6459,1.6462,1908200000.0
2005-05-26 14:15:00,1.6461,1.6475,1.6456,1.6458,2044500000.0
2005-05-26 14:30:00,1.6459,1.6466,1.6452,1.6462,2044500000.0
2005-05-26 14:45:00,1.6461,1.6473,1.6459,1.6468,2044500000.0
2005-05-26 15:00:00,1.6465,1.6469,1.6459,1.6462,2044500000.0
2005-05-26 15:15:00,1.6461,1.6465,1.6454,1.6463,2044500000.0
2005-05-26 15:30:00,1.6462,1.648,1.6462,1.6475,2044500000.0
2005-05-26 15:45:00,1.6474,1.6482,1.6465,1.6471,2044500000.0
2005-05-26 16:00:00,1.6472,1.648,1.6463,1.6469,2044500000.0
2005-05-26 16:15:00,1.6467,1.6474,1.646,1.6472,2044500000.0
2005-05-26 16:30:00,1.647,1.6475,1.6459,1.6469,2044500000.0
2005-05-26 16:45:00,1.647,1.6477,1.6462,1.6462,2044500000.0
2005-05-26 17:00:00,1.6463,1.6475,1.6457,1.6471,2044500000.0
2005-05-26 17:15:00,1.647,1.6472,1.6444,1.6455,2044500000.0
2005-05-26 17:30:00,1.6451,1.6454,1.6441,1.645,2044500000.0
2005-05-26 17:45:00,1.6448,1.6459,1.6448,1.6455,2044500000.0
2005-05-26 18:00:00,1.6451,1.6458,1.6447,1.645,2044500000.0
2005-05-26 18:15:00,1.6453,1.6455,1.6446,1.6449,2044500000.0
2005-05-26 18:30:00,1.645,1.6455,1.6446,1.6455,1908200000.0
2005-05-26 18:45:00,1.6454,1.6465,1.645,1.6463,2044500000.0
2005-05-26 19:00:00,1.6462,1.6463,1.6454,1.6455,1499300000.0
2005-05-26 19:15:00,1.6452,1.6454,1.6447,1.645,1908200000.0
2005-05-26 19:30:00,1.6452,1.6454,1.6447,1.6453,1771900000.0
2005-05-26 19:45:00,1.6455,1.6457,1.6452,1.6455,1908200000.0
2005-05-26 20:00:00,1.6455,1.646,1.6453,1.6456,2044500000.0
2005-05-26 20:15:00,1.6456,1.6463,1.6455,1.6459,1771900000.0
2005-05-26 20:30:00,1.6455,1.6458,1.644,1.6445,2044500000.0
2005-05-26 20:45:00,1.6447,1.6482,1.6444,1.6478,2044500000.0
2005-05-26 21:00:00,1.6475,1.6487,1.647,1.6485,2044500000.0
2005-05-26 21:15:00,1.6484,1.6499,1.6484,1.6495,1908200000.0
2005-05-26 21:30:00,1.6496,1.6499,1.6489,1.6493,1771900000.0
2005-05-26 21:45:00,1.6494,1.65,1.6482,1.6484,2044500000.0
2005-05-26 22:00:00,1.6485,1.6492,1.6477,1.6488,2044500000.0
2005-05-26 22:15:00,1.6487,1.649,1.6482,1.6484,1908200000.0
2005-05-26 22:30:00,1.6485,1.6487,1.6478,1.6483,1499300000.0
2005-05-26 22:45:00,1.6482,1.6492,1.6473,1.6492,2044500000.0
2005-05-26 23:00:00,1.6492,1.6493,1.648,1.6483,1771900000.0
2005-05-26 23:15:00,1.6484,1.6485,1.6473,1.6479,1635600000.0
2005-05-26 23:30:00,1.648,1.6485,1.648,1.6482,1771900000.0
2005-05-26 23:45:00,1.648,1.6485,1.647,1.6473,1908200000.0
2005-05-27 00:00:00,1.647,1.6483,1.6468,1.6483,2044500000.0
2005-05-27 00:15:00,1.6482,1.6484,1.6479,1.6482,1499300000.0
2005-05-27 00:30:00,1.6482,1.649,1.6478,1.6488,1908200000.0
2005-05-27 00:45:00,1.6489,1.649,1.6483,1.6488,1908200000.0
2005-05-27 01:00:00,1.6487,1.649,1.6484,1.6485,1908200000.0
2005-05-27 01:15:00,1.6487,1.6493,1.6483,1.6487,2044500000.0
2005-05-27 01:30:00,1.6485,1.6485,1.648,1.6481,1771900000.0
2005-05-27 01:45:00,1.648,1.6485,1.6477,1.6485,2044500000.0
2005-05-27 02:00:00,1.6482,1.6484,1.6477,1.6482,1499300000.0
2005-05-27 02:15:00,1.6484,1.6484,1.6478,1.6481,1908200000.0
2005-05-27 02:30:00,1.648,1.649,1.6477,1.6487,1908200000.0
2005-05-27 02:45:00,1.6489,1.649,1.6475,1.6477,2044500000.0
2005-05-27 03:00:00,1.6478,1.649,1.6477,1.649,1635600000.0
2005-05-27 03:15:00,1.6489,1.6495,1.6484,1.6485,1771900000.0
2005-05-27 03:30:00,1.6487,1.6487,1.6473,1.6473,1908200000.0
2005-05-27 03:45:00,1.6476,1.6479,1.6473,1.6477,1499300000.0
2005-05-27 04:00:00,1.6478,1.649,1.6476,1.649,2044500000.0
2005-05-27 04:15:00,1.6493,1.6497,1.6485,1.649,2044500000.0
2005-05-27 04:30:00,1.6489,1.6493,1.6487,1.649,1771900000.0
2005-05-27 04:45:00,1.6493,1.6495,1.6488,1.6493,2044500000.0
2005-05-27 05:00:00,1.6492,1.6496,1.6488,1.6495,1771900000.0
2005-05-27 05:15:00,1.6492,1.6495,1.6485,1.6492,1908200000.0
2005-05-27 05:30:00,1.649,1.6497,1.6485,1.6487,1771900000.0
2005-05-27 05:45:00,1.6488,1.6496,1.6485,1.6496,1771900000.0
2005-05-27 06:00:00,1.6495,1.6497,1.6488,1.6492,1771900000.0
2005-05-27 06:15:00,1.649,1.6492,1.6476,1.6478,1908200000.0
2005-05-27 06:30:00,1.6477,1.6487,1.6476,1.6481,1908200000.0
2005-05-27 06:45:00,1.648,1.6485,1.648,1.6482,1771900000.0
2005-05-27 07:00:00,1.6481,1.6487,1.648,1.6483,1908200000.0
2005-05-27 07:15:00,1.6482,1.6485,1.6477,1.6481,1771900000.0
2005-05-27 07:30:00,1.648,1.6483,1.6475,1.6477,1908200000.0
2005-05-27 07:45:00,1.6476,1.6483,1.6473,1.6478,1908200000.0
2005-05-27 08:00:00,1.6473,1.6485,1.6468,1.6475,2044500000.0
2005-05-27 08:15:00,1.6474,1.648,1.6468,1.648,2044500000.0
2005-05-27 08:30:00,1.6477,1.6481,1.6474,1.6476,2044500000.0
2005-05-27 08:45:00,1.6475,1.6484,1.6473,1.6478,2044500000.0
2005-05-27 09:00:00,1.6477,1.6481,1.6455,1.6466,2044500000.0
2005-05-27 09:15:00,1.6468,1.6471,1.6459,1.6469,1908200000.0
2005-05-27 09:30:00,1.6468,1.6471,1.6449,1.6458,2044500000.0
2005-05-27 09:45:00,1.6459,1.6463,1.6455,1.6459,1908200000.0
2005-05-27 10:00:00,1.646,1.6466,1.6458,1.6464,1908200000.0
2005-05-27 10:15:00,1.6463,1.6466,1.6459,1.6463,2044500000.0
2005-05-27 10:30:00,1.6464,1.6466,1.6456,1.6459,2044500000.0
2005-05-27 10:45:00,1.646,1.6466,1.6458,1.6463,1908200000.0
2005-05-27 11:00:00,1.6462,1.647,1.646,1.647,1908200000.0
2005-05-27 11:15:00,1.6469,1.6471,1.6466,1.6468,2044500000.0
2005-05-27 11:30:00,1.6467,1.6468,1.6459,1.6462,2044500000.0
2005-05-27 11:45:00,1.646,1.6469,1.6459,1.6463,2044500000.0
2005-05-27 12:00:00,1.6464,1.6467,1.6449,1.646,2044500000.0
2005-05-27 12:15:00,1.6459,1.646,1.6453,1.6456,2044500000.0
2005-05-27 12:30:00,1.6454,1.6467,1.6453,1.6466,2044500000.0
2005-05-27 12:45:00,1.6467,1.6476,1.6463,1.6472,2044500000.0
2005-05-27 13:00:00,1.6475,1.6475,1.6457,1.6464,2044500000.0
2005-05-27 13:15:00,1.6463,1.6469,1.6458,1.6465,2044500000.0
2005-05-27 13:30:00,1.6466,1.6474,1.6459,1.6468,2044500000.0
2005-05-27 13:45:00,1.6466,1.6467,1.6458,1.6458,2044500000.0
2005-05-27 14:00:00,1.6459,1.6467,1.6454,1.6464,1908200000.0
2005-05-27 14:15:00,1.6466,1.6468,1.6458,1.6465,2044500000.0
2005-05-27 14:30:00,1.6466,1.6472,1.6459,1.6464,2044500000.0
2005-05-27 14:45:00,1.6462,1.6475,1.6462,1.6466,2044500000.0
2005-05-27 15:00:00,1.6466,1.6478,1.6463,1.6471,2044500000.0
2005-05-27 15:15:00,1.647,1.648,1.6462,1.647,1908200000.0
2005-05-27 15:30:00,1.6469,1.6472,1.6458,1.6459,2044500000.0
2005-05-27 15:45:00,1.646,1.6481,1.6454,1.6475,2044500000.0
2005-05-27 16:00:00,1.6476,1.6484,1.6467,1.6484,2044500000.0
2005-05-27 16:15:00,1.6483,1.6485,1.6477,1.6481,2044500000.0
2005-05-27 16:30:00,1.6482,1.6485,1.6477,1.6485,2044500000.0
2005-05-27 16:45:00,1.6483,1.6488,1.6464,1.6466,2044500000.0
2005-05-27 17:00:00,1.6468,1.6473,1.6458,1.6463,2044500000.0
2005-05-27 17:15:00,1.6464,1.6471,1.6446,1.6464,2044500000.0
2005-05-27 17:30:00,1.6462,1.6477,1.6453,1.6471,2044500000.0
2005-05-27 17:45:00,1.6473,1.6484,1.6469,1.648,2044500000.0
2005-05-27 18:00:00,1.6479,1.6485,1.6476,1.6479,1908200000.0
2005-05-27 18:15:00,1.6475,1.6481,1.647,1.6477,1226700000.0
2005-05-27 18:30:00,1.6476,1.6489,1.6467,1.648,2044500000.0
2005-05-27 18:45:00,1.6479,1.6489,1.6475,1.6478,2044500000.0
2005-05-27 19:00:00,1.648,1.6481,1.647,1.6472,2044500000.0
2005-05-27 19:15:00,1.6473,1.6477,1.647,1.6476,1771900000.0
2005-05-27 19:30:00,1.6475,1.6481,1.6469,1.647,1908200000.0
2005-05-27 19:45:00,1.6468,1.6482,1.6468,1.6477,2044500000.0
2005-05-27 20:00:00,1.6478,1.6478,1.6469,1.6473,1908200000.0
2005-05-27 20:15:00,1.6475,1.6478,1.647,1.6473,1635600000.0
2005-05-27 20:30:00,1.6475,1.648,1.6473,1.6476,1363000000.0
2005-05-27 20:45:00,1.6478,1.6482,1.647,1.6482,1635600000.0
2005-05-27 21:00:00,1.648,1.6485,1.6477,1.6482,2044500000.0
2005-05-27 21:15:00,1.6481,1.6485,1.6473,1.6475,1771900000.0
2005-05-27 21:30:00,1.6473,1.6485,1.6472,1.6479,1908200000.0
2005-05-27 21:45:00,1.6477,1.6487,1.6473,1.6478,1908200000.0
2005-05-27 22:00:00,1.6473,1.6484,1.6473,1.6481,2044500000.0
2005-05-27 22:15:00,1.6481,1.6481,1.6477,1.6479,1499300000.0
2005-05-27 22:30:00,1.6483,1.6483,1.6476,1.6476,1908200000.0
2005-05-27 22:45:00,1.6474,1.6488,1.6473,1.6482,2044500000.0
2005-05-30 00:00:00,1.6452,1.6452,1.6443,1.6447,1771900000.0
2005-05-30 00:15:00,1.6446,1.6461,1.6446,1.6457,1771900000.0
2005-05-30 00:30:00,1.6456,1.6469,1.6454,1.6467,1908200000.0
2005-05-30 00:45:00,1.6466,1.6466,1.6458,1.6463,1635600000.0
2005-05-30 01:00:00,1.6464,1.6465,1.6457,1.6457,2044500000.0
2005-05-30 01:15:00,1.6456,1.6459,1.6444,1.645,1908200000.0
2005-05-30 01:30:00,1.6447,1.6452,1.6442,1.6449,1908200000.0
2005-05-30 01:45:00,1.6447,1.645,1.6445,1.6447,1908200000.0
2005-05-30 02:00:00,1.6446,1.645,1.6442,1.6447,1908200000.0
2005-05-30 02:15:00,1.645,1.6464,1.6446,1.6454,2044500000.0
2005-05-30 02:30:00,1.6456,1.6458,1.645,1.6453,1908200000.0
2005-05-30 02:45:00,1.6452,1.6458,1.6442,1.6445,2044500000.0
2005-05-30 03:00:00,1.6444,1.6449,1.6438,1.6444,2044500000.0
2005-05-30 03:15:00,1.6445,1.6449,1.6441,1.6446,2044500000.0
2005-05-30 03:30:00,1.6445,1.6454,1.6445,1.6452,1908200000.0
2005-05-30 03:45:00,1.645,1.6455,1.6442,1.6442,1908200000.0
2005-05-30 04:00:00,1.6443,1.6446,1.644,1.6444,2044500000.0
2005-05-30 04:15:00,1.6445,1.6447,1.6444,1.6446,1363000000.0
2005-05-30 04:30:00,1.6445,1.6447,1.6441,1.6442,1908200000.0
2005-05-30 04:45:00,1.644,1.6444,1.6439,1.6441,1908200000.0
2005-05-30 05:00:00,1.6442,1.6446,1.6438,1.6442,1908200000.0
2005-05-30 05:15:00,1.6441,1.6443,1.6439,1.6441,1635600000.0
2005-05-30 05:30:00,1.6442,1.6446,1.6439,1.6443,1908200000.0
2005-05-30 05:45:00,1.6444,1.6446,1.6441,1.6444,1908200000.0
2005-05-30 06:00:00,1.6445,1.6445,1.6436,1.6437,2044500000.0
2005-05-30 06:15:00,1.6436,1.6446,1.6435,1.6443,2044500000.0
2005-05-30 06:30:00,1.6442,1.6447,1.6439,1.6442,1908200000.0
2005-05-30 06:45:00,1.644,1.6446,1.6439,1.6442,1499300000.0
2005-05-30 07:00:00,1.6441,1.6444,1.6439,1.6443,1363000000.0
2005-05-30 07:15:00,1.6442,1.6443,1.6435,1.6441,2044500000.0
2005-05-30 07:30:00,1.6439,1.6446,1.6437,1.6441,1635600000.0
2005-05-30 07:45:00,1.644,1.644,1.6428,1.6436,1908200000.0
2005-05-30 08:00:00,1.6437,1.644,1.6425,1.6432,1908200000.0
2005-05-30 08:15:00,1.6433,1.6441,1.6428,1.643,2044500000.0
2005-05-30 08:30:00,1.6428,1.6439,1.6428,1.6433,2044500000.0
2005-05-30 08:45:00,1.6434,1.6435,1.6422,1.6432,2044500000.0
2005-05-30 09:00:00,1.6431,1.6432,1.6419,1.6427,2044500000.0
2005-05-30 09:15:00,1.6426,1.6432,1.6421,1.6423,2044500000.0
2005-05-30 09:30:00,1.6422,1.6424,1.6407,1.6415,1499300000.0
2005-05-30 09:45:00,1.6413,1.643,1.641,1.643,2044500000.0
2005-05-30 10:00:00,1.6429,1.6434,1.6423,1.6423,2044500000.0
2005-05-30 10:15:00,1.6421,1.6425,1.6414,1.642,1908200000.0
2005-05-30 10:30:00,1.6421,1.6424,1.6415,1.6423,1908200000.0
2005-05-30 10:45:00,1.6421,1.6426,1.6417,1.6425,2044500000.0
2005-05-30 11:00:00,1.6426,1.6426,1.6416,1.642,1908200000.0
2005-05-30 11:15:00,1.6419,1.6422,1.6412,1.6416,1771900000.0
2005-05-30 11:30:00,1.6417,1.6419,1.6412,1.6412,1908200000.0
2005-05-30 11:45:00,1.6412,1.6416,1.6404,1.6413,2044500000.0
2005-05-30 12:00:00,1.6414,1.642,1.641,1.6417,1771900000.0
2005-05-30 12:15:00,1.6418,1.6418,1.6406,1.6406,1908200000.0
2005-05-30 12:30:00,1.6406,1.6406,1.6387,1.6396,2044500000.0
2005-05-30 12:45:00,1.6395,1.6406,1.6395,1.6402,1635600000.0
2005-05-30 13:00:00,1.6401,1.6412,1.6376,1.6392,2044500000.0
2005-05-30 13:15:00,1.6393,1.6395,1.638,1.6387,2044500000.0
2005-05-30 13:30:00,1.6385,1.6397,1.638,1.6392,1908200000.0
2005-05-30 13:45:00,1.6393,1.6397,1.6386,1.6393,1908200000.0
2005-05-30 14:00:00,1.6392,1.6394,1.6376,1.6382,1908200000.0
2005-05-30 14:15:00,1.638,1.6386,1.6376,1.6384,1908200000.0
2005-05-30 14:30:00,1.6383,1.6385,1.6377,1.6381,1771900000.0
2005-05-30 14:45:00,1.6383,1.6386,1.6374,1.6376,1908200000.0
2005-05-30 15:00:00,1.6375,1.6381,1.6368,1.6377,1908200000.0
2005-05-30 15:15:00,1.6378,1.6381,1.6374,1.6378,1908200000.0
2005-05-30 15:30:00,1.6377,1.6379,1.6371,1.6376,1908200000.0
2005-05-30 15:45:00,1.6375,1.6379,1.6369,1.6369,2044500000.0
2005-05-30 16:00:00,1.6369,1.6375,1.6363,1.6371,2044500000.0
2005-05-30 16:15:00,1.6374,1.6378,1.6371,1.6371,1771900000.0
2005-05-30 16:30:00,1.6372,1.6378,1.6369,1.6374,1771900000.0
2005-05-30 16:45:00,1.6376,1.6379,1.6369,1.6379,1908200000.0
2005-05-30 17:00:00,1.6377,1.6381,1.6369,1.6371,1635600000.0
2005-05-30 17:15:00,1.6372,1.6376,1.6363,1.6366,2044500000.0
2005-05-30 17:30:00,1.6369,1.6369,1.6366,1.6369,1363000000.0
2005-05-30 17:45:00,1.6371,1.6376,1.6368,1.6371,1226700000.0
2005-05-30 18:00:00,1.6369,1.6375,1.6369,1.6374,1226700000.0
2005-05-30 18:15:00,1.6375,1.6376,1.6369,1.6371,1499300000.0
2005-05-30 18:30:00,1.6372,1.6375,1.6369,1.6374,1226700000.0
2005-05-30 18:45:00,1.6375,1.6375,1.6366,1.6371,1908200000.0
2005-05-30 19:00:00,1.6369,1.6372,1.6369,1.6372,954100000.0
2005-05-30 19:15:00,1.6371,1.6372,1.6371,1.6371,954100000.0
2005-05-30 19:30:00,1.6372,1.6385,1.6372,1.6381,1226700000.0
2005-05-30 19:45:00,1.638,1.6382,1.6377,1.6381,1226700000.0
2005-05-30 20:00:00,1.6379,1.6383,1.6379,1.6383,954100000.0
2005-05-30 20:15:00,1.6388,1.639,1.6383,1.6386,1499300000.0
2005-05-30 20:30:00,1.6385,1.6385,1.638,1.6382,545200000.0
2005-05-30 20:45:00,1.6383,1.639,1.638,1.639,1226700000.0
2005-05-30 21:00:00,1.6387,1.6392,1.6387,1.6388,817800000.0
2005-05-30 21:15:00,1.6389,1.6389,1.6386,1.6388,1090400000.0
2005-05-30 21:30:00,1.6389,1.6391,1.6387,1.6388,1090400000.0
2005-05-30 21:45:00,1.6389,1.6391,1.6388,1.639,1363000000.0
2005-05-30 22:00:00,1.6391,1.6392,1.6388,1.639,1363000000.0
2005-05-30 22:15:00,1.6392,1.6397,1.6391,1.6396,1635600000.0
2005-05-30 22:30:00,1.6395,1.6398,1.6393,1.6395,1635600000.0
2005-05-30 22:45:00,1.6394,1.6398,1.639,1.6397,1635600000.0
2005-05-30 23:00:00,1.6395,1.6395,1.6385,1.6389,1908200000.0
2005-05-30 23:15:00,1.6388,1.6396,1.6388,1.6391,1499300000.0
2005-05-30 23:30:00,1.639,1.6393,1.6386,1.6391,1771900000.0
2005-05-30 23:45:00,1.6393,1.6395,1.639,1.6395,954100000.0
2005-05-31 00:00:00,1.6394,1.6398,1.6389,1.6393,1635600000.0
2005-05-31 00:15:00,1.6396,1.6398,1.6392,1.6397,1635600000.0
2005-05-31 00:30:00,1.6396,1.6399,1.6393,1.6396,1908200000.0
2005-05-31 00:45:00,1.6395,1.6399,1.6393,1.6396,2044500000.0
2005-05-31 01:00:00,1.6395,1.6407,1.6394,1.6405,1908200000.0
2005-05-31 01:15:00,1.6407,1.6411,1.6403,1.6407,1908200000.0
2005-05-31 01:30:00,1.641,1.6414,1.6406,1.6412,1908200000.0
2005-05-31 01:45:00,1.641,1.6411,1.6399,1.6407,1908200000.0
2005-05-31 02:00:00,1.6405,1.641,1.6392,1.6399,2044500000.0
2005-05-31 02:15:00,1.64,1.6418,1.6397,1.6414,1908200000.0
2005-05-31 02:30:00,1.6415,1.6423,1.6407,1.6417,2044500000.0
2005-05-31 02:45:00,1.6418,1.6422,1.6405,1.6407,2044500000.0
2005-05-31 03:00:00,1.6409,1.6439,1.6401,1.6406,2044500000.0
2005-05-31 03:15:00,1.6403,1.6407,1.6355,1.6376,2044500000.0
2005-05-31 03:30:00,1.6378,1.6414,1.6376,1.6405,2044500000.0
2005-05-31 03:45:00,1.6406,1.6416,1.6395,1.6395,2044500000.0
2005-05-31 04:00:00,1.6396,1.6403,1.639,1.6392,2044500000.0
2005-05-31 04:15:00,1.6395,1.6397,1.6378,1.6393,2044500000.0
2005-05-31 04:30:00,1.6395,1.6407,1.6392,1.6397,2044500000.0
2005-05-31 04:45:00,1.6403,1.6403,1.6388,1.6389,2044500000.0
2005-05-31 05:00:00,1.6392,1.6401,1.6387,1.64,2044500000.0
2005-05-31 05:15:00,1.6401,1.6404,1.6397,1.6404,1908200000.0
2005-05-31 05:30:00,1.6401,1.6407,1.639,1.6394,1908200000.0
2005-05-31 05:45:00,1.6393,1.6398,1.6388,1.6389,2044500000.0
2005-05-31 06:00:00,1.639,1.6395,1.638,1.6383,2044500000.0
2005-05-31 06:15:00,1.6382,1.6396,1.6378,1.6392,2044500000.0
2005-05-31 06:30:00,1.6391,1.6396,1.6381,1.6391,2044500000.0
2005-05-31 06:45:00,1.639,1.6398,1.6385,1.639,2044500000.0
2005-05-31 07:00:00,1.6389,1.6391,1.6383,1.6388,1771900000.0
2005-05-31 07:15:00,1.6387,1.64,1.6386,1.6388,2044500000.0
2005-05-31 07:30:00,1.6387,1.6399,1.6383,1.6397,2044500000.0
2005-05-31 07:45:00,1.6396,1.6403,1.6391,1.6395,2044500000.0
2005-05-31 08:00:00,1.6397,1.6398,1.6385,1.639,2044500000.0
2005-05-31 08:15:00,1.6387,1.6392,1.6378,1.6386,2044500000.0
2005-05-31 08:30:00,1.6385,1.6386,1.637,1.6371,2044500000.0
2005-05-31 08:45:00,1.6369,1.6372,1.6359,1.6361,2044500000.0
2005-05-31 09:00:00,1.6362,1.6366,1.6353,1.6362,2044500000.0
2005-05-31 09:15:00,1.636,1.6369,1.6355,1.6366,2044500000.0
2005-05-31 09:30:00,1.6362,1.6373,1.6356,1.636,2044500000.0
2005-05-31 09:45:00,1.6359,1.6361,1.633,1.633,2044500000.0
2005-05-31 10:00:00,1.6331,1.6352,1.6331,1.6348,2044500000.0
2005-05-31 10:15:00,1.6347,1.635,1.6342,1.6348,1908200000.0
2005-05-31 10:30:00,1.6347,1.6353,1.6339,1.6345,2044500000.0
2005-05-31 10:45:00,1.6346,1.6352,1.6331,1.6338,2044500000.0
2005-05-31 11:00:00,1.6337,1.6351,1.6334,1.635,2044500000.0
2005-05-31 11:15:00,1.6349,1.635,1.6341,1.6342,1908200000.0
2005-05-31 11:30:00,1.6343,1.6346,1.6333,1.6335,2044500000.0
2005-05-31 11:45:00,1.6336,1.6337,1.6305,1.6314,2044500000.0
2005-05-31 12:00:00,1.6313,1.6321,1.6296,1.6303,2044500000.0
2005-05-31 12:15:00,1.6302,1.6308,1.6275,1.6282,2044500000.0
2005-05-31 12:30:00,1.6283,1.629,1.6272,1.6277,2044500000.0
2005-05-31 12:45:00,1.6276,1.6281,1.6265,1.6265,2044500000.0
2005-05-31 13:00:00,1.6263,1.6271,1.6257,1.6267,2044500000.0
2005-05-31 13:15:00,1.6265,1.628,1.6265,1.6275,2044500000.0
2005-05-31 13:30:00,1.6277,1.6306,1.6277,1.6295,2044500000.0
2005-05-31 13:45:00,1.6294,1.6312,1.6294,1.6302,2044500000.0
2005-05-31 14:00:00,1.6303,1.6305,1.6294,1.6298,2044500000.0
2005-05-31 14:15:00,1.6299,1.6315,1.6295,1.6311,2044500000.0
2005-05-31 14:30:00,1.6312,1.6319,1.6306,1.6317,2044500000.0
2005-05-31 14:45:00,1.6318,1.6323,1.6312,1.6315,2044500000.0
2005-05-31 15:00:00,1.6316,1.6327,1.6315,1.6317,2044500000.0
2005-05-31 15:15:00,1.6316,1.6332,1.6316,1.6327,2044500000.0
2005-05-31 15:30:00,1.6328,1.6367,1.6322,1.6346,2044500000.0
2005-05-31 15:45:00,1.6348,1.6362,1.6333,1.6339,2044500000.0
2005-05-31 16:00:00,1.6341,1.6342,1.6323,1.6341,2044500000.0
2005-05-31 16:15:00,1.6342,1.635,1.633,1.6333,2044500000.0
2005-05-31 16:30:00,1.6332,1.6332,1.6312,1.6319,2044500000.0
2005-05-31 16:45:00,1.6318,1.6328,1.6285,1.6287,2044500000.0
2005-05-31 17:00:00,1.6286,1.6296,1.6273,1.6276,2044500000.0
2005-05-31 17:15:00,1.628,1.6289,1.6269,1.6273,2044500000.0
2005-05-31 17:30:00,1.6274,1.6278,1.6254,1.6274,2044500000.0
2005-05-31 17:45:00,1.6273,1.6274,1.6259,1.6273,2044500000.0
2005-05-31 18:00:00,1.6272,1.6291,1.6269,1.6288,2044500000.0
2005-05-31 18:15:00,1.6287,1.6297,1.6279,1.6294,1908200000.0
2005-05-31 18:30:00,1.6291,1.631,1.6291,1.6307,1908200000.0
2005-05-31 18:45:00,1.6306,1.6314,1.6289,1.6294,2044500000.0
2005-05-31 19:00:00,1.6292,1.6294,1.6276,1.6278,2044500000.0
2005-05-31 19:15:00,1.6282,1.6284,1.6271,1.6276,1908200000.0
2005-05-31 19:30:00,1.6279,1.6285,1.6271,1.6274,1908200000.0
2005-05-31 19:45:00,1.6272,1.6276,1.6263,1.6264,2044500000.0
2005-05-31 20:00:00,1.6266,1.6281,1.6262,1.6276,2044500000.0
2005-05-31 20:15:00,1.6274,1.6278,1.6261,1.6267,2044500000.0
2005-05-31 20:30:00,1.6268,1.6272,1.6263,1.6264,2044500000.0
2005-05-31 20:45:00,1.6266,1.6274,1.6264,1.6272,2044500000.0
2005-05-31 21:00:00,1.6271,1.6282,1.627,1.6279,2044500000.0
2005-05-31 21:15:00,1.628,1.6286,1.6274,1.6276,1908200000.0
2005-05-31 21:30:00,1.6276,1.6285,1.6274,1.6285,1635600000.0
2005-05-31 21:45:00,1.6284,1.6286,1.6279,1.6284,1771900000.0
2005-05-31 22:00:00,1.6285,1.6294,1.6282,1.6282,2044500000.0
2005-05-31 22:15:00,1.6284,1.629,1.6274,1.6287,1771900000.0
2005-05-31 22:30:00,1.6285,1.6287,1.6264,1.6276,1908200000.0
2005-05-31 22:45:00,1.6274,1.6276,1.627,1.627,1090400000.0
2005-05-31 23:00:00,1.6272,1.6292,1.6264,1.6278,2044500000.0
2005-05-31 23:15:00,1.6279,1.6282,1.6274,1.6274,1908200000.0
2005-05-31 23:30:00,1.6272,1.6281,1.627,1.6274,1908200000.0
2005-05-31 23:45:00,1.6272,1.6279,1.6264,1.6271,1635600000.0
2005-06-01 00:00:00,1.6274,1.6287,1.6274,1.6287,2044500000.0
2005-06-01 00:15:00,1.6286,1.6292,1.6286,1.6292,1226700000.0
2005-06-01 00:30:00,1.6291,1.6297,1.6286,1.6289,1635600000.0
2005-06-01 00:45:00,1.6288,1.6288,1.6274,1.6278,1363000000.0
2005-06-01 01:00:00,1.6276,1.6276,1.6254,1.6264,2044500000.0
2005-06-01 01:15:00,1.6263,1.6267,1.6256,1.6264,1908200000.0
2005-06-01 01:30:00,1.6263,1.6267,1.6259,1.6263,1635600000.0
2005-06-01 01:45:00,1.6264,1.6267,1.6258,1.6262,1908200000.0
2005-06-01 02:00:00,1.6264,1.6274,1.6263,1.627,2044500000.0
2005-06-01 02:15:00,1.6269,1.628,1.6267,1.6272,1908200000.0
2005-06-01 02:30:00,1.6275,1.6281,1.627,1.6279,1908200000.0
2005-06-01 02:45:00,1.628,1.6282,1.6274,1.6278,1771900000.0
2005-06-01 03:00:00,1.6279,1.6281,1.6269,1.6276,2044500000.0
2005-06-01 03:15:00,1.6274,1.6276,1.6268,1.6274,2044500000.0
2005-06-01 03:30:00,1.6268,1.6288,1.6268,1.6282,2044500000.0
2005-06-01 03:45:00,1.6281,1.6288,1.628,1.6281,1771900000.0
2005-06-01 04:00:00,1.6282,1.6282,1.627,1.6279,2044500000.0
2005-06-01 04:15:00,1.628,1.6281,1.627,1.6276,1908200000.0
2005-06-01 04:30:00,1.6274,1.6281,1.6274,1.628,1771900000.0
2005-06-01 04:45:00,1.6282,1.6284,1.6276,1.628,1363000000.0
2005-06-01 05:00:00,1.6278,1.6284,1.6276,1.6282,2044500000.0
2005-06-01 05:15:00,1.6281,1.6288,1.6274,1.6279,1908200000.0
2005-06-01 05:30:00,1.628,1.6286,1.6276,1.6282,1908200000.0
2005-06-01 05:45:00,1.6281,1.629,1.6276,1.6281,2044500000.0
2005-06-01 06:00:00,1.6282,1.6296,1.6282,1.6294,1908200000.0
2005-06-01 06:15:00,1.6296,1.63,1.6289,1.6297,2044500000.0
2005-06-01 06:30:00,1.6298,1.6303,1.6294,1.63,1908200000.0
2005-06-01 06:45:00,1.6302,1.6304,1.6298,1.63,1771900000.0
2005-06-01 07:00:00,1.63,1.6305,1.6294,1.6296,1499300000.0
2005-06-01 07:15:00,1.6294,1.6303,1.6294,1.6296,1771900000.0
2005-06-01 07:30:00,1.6297,1.6302,1.6292,1.6297,2044500000.0
2005-06-01 07:45:00,1.6298,1.6309,1.6294,1.6299,2044500000.0
2005-06-01 08:00:00,1.6298,1.6307,1.6294,1.63,2044500000.0
2005-06-01 08:15:00,1.6301,1.6306,1.6295,1.6298,1908200000.0
2005-06-01 08:30:00,1.6297,1.6308,1.6296,1.6305,2044500000.0
2005-06-01 08:45:00,1.6304,1.6305,1.6291,1.6297,2044500000.0
2005-06-01 09:00:00,1.6298,1.6317,1.6296,1.6316,2044500000.0
2005-06-01 09:15:00,1.6313,1.6336,1.6309,1.6326,2044500000.0
2005-06-01 09:30:00,1.6324,1.6344,1.632,1.6323,2044500000.0
2005-06-01 09:45:00,1.6324,1.6339,1.6316,1.6333,2044500000.0
2005-06-01 10:00:00,1.6336,1.6341,1.6294,1.6307,2044500000.0
2005-06-01 10:15:00,1.6308,1.6311,1.6286,1.6291,2044500000.0
2005-06-01 10:30:00,1.6292,1.6317,1.6287,1.6309,2044500000.0
2005-06-01 10:45:00,1.6308,1.6323,1.6302,1.6321,2044500000.0
2005-06-01 11:00:00,1.6325,1.6345,1.6318,1.6325,1635600000.0
2005-06-01 11:15:00,1.6327,1.6362,1.6322,1.6346,2044500000.0
2005-06-01 11:30:00,1.6348,1.6367,1.6337,1.6356,2044500000.0
2005-06-01 11:45:00,1.6357,1.6359,1.6341,1.6346,2044500000.0
2005-06-01 12:00:00,1.6345,1.6356,1.6333,1.6336,2044500000.0
2005-06-01 12:15:00,1.6337,1.6365,1.6335,1.6346,2044500000.0
2005-06-01 12:30:00,1.6345,1.6358,1.6333,1.6353,2044500000.0
2005-06-01 12:45:00,1.635,1.6353,1.6323,1.6328,2044500000.0
2005-06-01 13:00:00,1.6331,1.6358,1.6322,1.6356,2044500000.0
2005-06-01 13:15:00,1.6354,1.6362,1.6351,1.6358,2044500000.0
2005-06-01 13:30:00,1.6359,1.6362,1.634,1.6348,2044500000.0
2005-06-01 13:45:00,1.6347,1.6355,1.6338,1.6344,2044500000.0
2005-06-01 14:00:00,1.6344,1.6345,1.6331,1.6342,2044500000.0
2005-06-01 14:15:00,1.634,1.6355,1.6332,1.6334,2044500000.0
2005-06-01 14:30:00,1.6333,1.6346,1.6322,1.6329,2044500000.0
2005-06-01 14:45:00,1.6331,1.6333,1.6318,1.6321,2044500000.0
2005-06-01 15:00:00,1.6323,1.634,1.6322,1.6332,2044500000.0
2005-06-01 15:15:00,1.6334,1.6347,1.6329,1.6332,2044500000.0
2005-06-01 15:30:00,1.6329,1.6342,1.6324,1.6342,2044500000.0
2005-06-01 15:45:00,1.6341,1.6348,1.6335,1.6345,2044500000.0
2005-06-01 16:00:00,1.6343,1.6355,1.6328,1.6337,2044500000.0
2005-06-01 16:15:00,1.6338,1.634,1.6319,1.632,2044500000.0
2005-06-01 16:30:00,1.6319,1.6327,1.6298,1.6302,2044500000.0
2005-06-01 16:45:00,1.6303,1.6318,1.6297,1.6317,2044500000.0
2005-06-01 17:00:00,1.6319,1.6326,1.6311,1.6325,1908200000.0
2005-06-01 17:15:00,1.6324,1.633,1.6306,1.6308,2044500000.0
2005-06-01 17:30:00,1.6309,1.6318,1.6297,1.6311,2044500000.0
2005-06-01 17:45:00,1.6309,1.6318,1.629,1.629,2044500000.0
2005-06-01 18:00:00,1.6288,1.6299,1.6287,1.6298,2044500000.0
2005-06-01 18:15:00,1.6297,1.63,1.6281,1.6285,2044500000.0
2005-06-01 18:30:00,1.6284,1.6286,1.6276,1.6282,1771900000.0
2005-06-01 18:45:00,1.6282,1.6291,1.628,1.6282,2044500000.0
2005-06-01 19:00:00,1.6285,1.6294,1.6282,1.6288,2044500000.0
2005-06-01 19:15:00,1.6289,1.63,1.6286,1.6294,2044500000.0
2005-06-01 19:30:00,1.6298,1.6306,1.6297,1.6302,1908200000.0
2005-06-01 19:45:00,1.6304,1.6306,1.6292,1.6292,1771900000.0
2005-06-01 20:00:00,1.6294,1.6306,1.629,1.6304,1908200000.0
2005-06-01 20:15:00,1.6305,1.6309,1.6299,1.63,2044500000.0
2005-06-01 20:30:00,1.6302,1.6303,1.6288,1.6294,1908200000.0
2005-06-01 20:45:00,1.6292,1.63,1.6287,1.6297,1908200000.0
2005-06-01 21:00:00,1.6296,1.6303,1.6286,1.6292,1908200000.0
2005-06-01 21:15:00,1.629,1.6292,1.6282,1.6288,2044500000.0
2005-06-01 21:30:00,1.6289,1.6304,1.6288,1.6299,2044500000.0
2005-06-01 21:45:00,1.6297,1.6303,1.6292,1.6303,2044500000.0
2005-06-01 22:00:00,1.6302,1.6312,1.6264,1.6268,2044500000.0
2005-06-01 22:15:00,1.6272,1.6276,1.6249,1.6256,2044500000.0
2005-06-01 22:30:00,1.6258,1.6269,1.6255,1.6255,2044500000.0
2005-06-01 22:45:00,1.6259,1.6259,1.6238,1.6243,2044500000.0
2005-06-01 23:00:00,1.6243,1.625,1.6231,1.6249,2044500000.0
2005-06-01 23:15:00,1.6246,1.6256,1.6241,1.6246,1908200000.0
2005-06-01 23:30:00,1.6244,1.6263,1.6244,1.6262,2044500000.0
2005-06-01 23:45:00,1.6263,1.627,1.6258,1.6268,2044500000.0
2005-06-02 00:00:00,1.6269,1.627,1.6259,1.6263,2044500000.0
2005-06-02 00:15:00,1.6264,1.6264,1.625,1.6258,1908200000.0
2005-06-02 00:30:00,1.6259,1.6276,1.6254,1.627,1908200000.0
2005-06-02 00:45:00,1.6271,1.628,1.6269,1.6272,2044500000.0
2005-06-02 01:00:00,1.6274,1.6276,1.6262,1.6264,2044500000.0
2005-06-02 01:15:00,1.6263,1.627,1.6262,1.6269,2044500000.0
2005-06-02 01:30:00,1.6268,1.6271,1.6263,1.6263,2044500000.0
2005-06-02 01:45:00,1.6264,1.6266,1.6254,1.6257,2044500000.0
2005-06-02 02:00:00,1.6257,1.6274,1.6254,1.6274,2044500000.0
2005-06-02 02:15:00,1.6272,1.6281,1.627,1.6281,2044500000.0
2005-06-02 02:30:00,1.6279,1.6285,1.6274,1.628,2044500000.0
2005-06-02 02:45:00,1.6282,1.6282,1.627,1.6276,2044500000.0
2005-06-02 03:00:00,1.6274,1.6288,1.6274,1.6286,2044500000.0
2005-06-02 03:15:00,1.6287,1.6289,1.628,1.6281,1908200000.0
2005-06-02 03:30:00,1.629,1.6303,1.6256,1.6269,2044500000.0
2005-06-02 03:45:00,1.6268,1.6272,1.6258,1.6264,2044500000.0
2005-06-02 04:00:00,1.6266,1.6276,1.6266,1.6272,2044500000.0
2005-06-02 04:15:00,1.6274,1.628,1.6268,1.6276,1771900000.0
2005-06-02 04:30:00,1.6274,1.6279,1.6268,1.627,1908200000.0
2005-06-02 04:45:00,1.6271,1.6276,1.6269,1.6271,1908200000.0
2005-06-02 05:00:00,1.627,1.6272,1.6267,1.6269,1499300000.0
2005-06-02 05:15:00,1.627,1.6274,1.6266,1.627,2044500000.0
2005-06-02 05:30:00,1.6269,1.627,1.6262,1.6262,1635600000.0
2005-06-02 05:45:00,1.6264,1.627,1.6252,1.6256,2044500000.0
2005-06-02 06:00:00,1.6256,1.6263,1.6252,1.6256,2044500000.0
2005-06-02 06:15:00,1.6255,1.6261,1.625,1.6256,1771900000.0
2005-06-02 06:30:00,1.6256,1.6256,1.6238,1.6252,2044500000.0
2005-06-02 06:45:00,1.6249,1.6258,1.6249,1.625,2044500000.0
2005-06-02 07:00:00,1.6249,1.6256,1.6249,1.6256,1908200000.0
2005-06-02 07:15:00,1.6255,1.6256,1.6241,1.6244,2044500000.0
2005-06-02 07:30:00,1.6243,1.6254,1.6241,1.6249,2044500000.0
2005-06-02 07:45:00,1.6247,1.6252,1.6241,1.6249,1908200000.0
2005-06-02 08:00:00,1.625,1.6264,1.6249,1.6263,2044500000.0
2005-06-02 08:15:00,1.6262,1.6272,1.6256,1.6262,2044500000.0
2005-06-02 08:30:00,1.6263,1.6275,1.6257,1.6269,2044500000.0
2005-06-02 08:45:00,1.6268,1.6277,1.6259,1.6268,2044500000.0
2005-06-02 09:00:00,1.6267,1.6282,1.6262,1.6279,2044500000.0
2005-06-02 09:15:00,1.6277,1.6287,1.6268,1.628,2044500000.0
2005-06-02 09:30:00,1.6279,1.6282,1.6268,1.628,2044500000.0
2005-06-02 09:45:00,1.6279,1.6288,1.6277,1.6281,2044500000.0
2005-06-02 10:00:00,1.628,1.6291,1.6275,1.6286,2044500000.0
2005-06-02 10:15:00,1.6288,1.6314,1.6288,1.6312,2044500000.0
2005-06-02 10:30:00,1.6311,1.6323,1.6302,1.6307,2044500000.0
2005-06-02 10:45:00,1.6308,1.6315,1.6302,1.6311,2044500000.0
2005-06-02 11:00:00,1.6314,1.6332,1.631,1.6324,2044500000.0
2005-06-02 11:15:00,1.6325,1.6336,1.632,1.6328,2044500000.0
2005-06-02 11:30:00,1.6327,1.6328,1.6312,1.632,2044500000.0
2005-06-02 11:45:00,1.6323,1.6335,1.6312,1.6315,2044500000.0
2005-06-02 12:00:00,1.6316,1.632,1.6302,1.6308,2044500000.0
2005-06-02 12:15:00,1.6308,1.6319,1.6294,1.6296,2044500000.0
2005-06-02 12:30:00,1.6298,1.63,1.6273,1.6295,2044500000.0
2005-06-02 12:45:00,1.6296,1.6305,1.6275,1.6284,2044500000.0
2005-06-02 13:00:00,1.6285,1.6295,1.6278,1.6291,2044500000.0
2005-06-02 13:15:00,1.6292,1.6294,1.6286,1.6289,2044500000.0
2005-06-02 13:30:00,1.629,1.6296,1.6287,1.6293,2044500000.0
2005-06-02 13:45:00,1.6294,1.6294,1.6279,1.6281,2044500000.0
2005-06-02 14:00:00,1.6283,1.6301,1.6283,1.6296,2044500000.0
2005-06-02 14:15:00,1.6297,1.6311,1.6291,1.63,2044500000.0
2005-06-02 14:30:00,1.6306,1.6307,1.6286,1.6292,2044500000.0
2005-06-02 14:45:00,1.6293,1.6301,1.6289,1.6299,2044500000.0
2005-06-02 15:00:00,1.6298,1.6299,1.6282,1.6286,2044500000.0
2005-06-02 15:15:00,1.6287,1.6288,1.6277,1.6281,2044500000.0
2005-06-02 15:30:00,1.628,1.6284,1.6268,1.6273,2044500000.0
2005-06-02 15:45:00,1.6271,1.6274,1.6255,1.6257,2044500000.0
2005-06-02 16:00:00,1.6258,1.6268,1.625,1.6263,2044500000.0
2005-06-02 16:15:00,1.6262,1.6271,1.6253,1.6259,2044500000.0
2005-06-02 16:30:00,1.6261,1.6269,1.6256,1.6265,2044500000.0
2005-06-02 16:45:00,1.6264,1.6275,1.6255,1.6259,2044500000.0
2005-06-02 17:00:00,1.626,1.6274,1.6253,1.6261,2044500000.0
2005-06-02 17:15:00,1.626,1.6262,1.6245,1.6256,2044500000.0
2005-06-02 17:30:00,1.6257,1.6265,1.6253,1.626,2044500000.0
2005-06-02 17:45:00,1.6261,1.6275,1.6258,1.6275,2044500000.0
2005-06-02 18:00:00,1.6272,1.6289,1.6272,1.6282,1908200000.0
2005-06-02 18:15:00,1.6281,1.6292,1.6279,1.6287,2044500000.0
2005-06-02 18:30:00,1.6288,1.6288,1.6274,1.6276,1908200000.0
2005-06-02 18:45:00,1.6274,1.6294,1.6274,1.6292,2044500000.0
2005-06-02 19:00:00,1.6291,1.6292,1.6282,1.6288,2044500000.0
2005-06-02 19:15:00,1.6287,1.6294,1.6281,1.6286,1908200000.0
2005-06-02 19:30:00,1.6287,1.629,1.6285,1.6286,1908200000.0
2005-06-02 19:45:00,1.6287,1.6288,1.6282,1.6284,1771900000.0
2005-06-02 20:00:00,1.6285,1.6287,1.628,1.628,1908200000.0
2005-06-02 20:15:00,1.6281,1.6294,1.6278,1.6292,2044500000.0
2005-06-02 20:30:00,1.6294,1.6294,1.6276,1.6282,2044500000.0
2005-06-02 20:45:00,1.6284,1.6288,1.6272,1.6272,2044500000.0
2005-06-02 21:00:00,1.6271,1.6282,1.6269,1.6272,1908200000.0
2005-06-02 21:15:00,1.6271,1.6271,1.6261,1.6264,2044500000.0
2005-06-02 21:30:00,1.6263,1.6269,1.6246,1.6249,1771900000.0
2005-06-02 21:45:00,1.6252,1.6263,1.6249,1.6259,1908200000.0
2005-06-02 22:00:00,1.6258,1.6267,1.6255,1.6261,1771900000.0
2005-06-02 22:15:00,1.6262,1.6263,1.6255,1.6256,1771900000.0
2005-06-02 22:30:00,1.6255,1.6264,1.6252,1.6255,1771900000.0
2005-06-02 22:45:00,1.6254,1.6262,1.625,1.6252,1771900000.0
2005-06-02 23:00:00,1.6252,1.627,1.6252,1.627,1635600000.0
2005-06-02 23:15:00,1.6269,1.627,1.6264,1.6264,1499300000.0
2005-06-02 23:30:00,1.6263,1.6266,1.6254,1.6256,1226700000.0
2005-06-02 23:45:00,1.6255,1.6262,1.6252,1.6262,817800000.0
2005-06-03 00:00:00,1.6263,1.6264,1.6256,1.6256,681500000.0
2005-06-03 00:15:00,1.6259,1.6262,1.6255,1.6259,1499300000.0
2005-06-03 00:30:00,1.6258,1.6259,1.6256,1.6259,1499300000.0
2005-06-03 00:45:00,1.6258,1.6259,1.6243,1.6247,1771900000.0
2005-06-03 01:00:00,1.6249,1.6256,1.6247,1.6252,1771900000.0
2005-06-03 01:15:00,1.6259,1.6269,1.6252,1.6264,1908200000.0
2005-06-03 01:30:00,1.6266,1.6269,1.6259,1.6261,2044500000.0
2005-06-03 01:45:00,1.6262,1.6263,1.6256,1.6259,1908200000.0
2005-06-03 02:00:00,1.6261,1.6263,1.6256,1.6262,1499300000.0
2005-06-03 02:15:00,1.6261,1.6263,1.6258,1.6263,1771900000.0
2005-06-03 02:30:00,1.6264,1.6264,1.6247,1.625,1908200000.0
2005-06-03 02:45:00,1.6247,1.6252,1.6231,1.6234,2044500000.0
2005-06-03 03:00:00,1.6233,1.6254,1.6233,1.6247,2044500000.0
2005-06-03 03:15:00,1.6249,1.625,1.6234,1.6246,2044500000.0
2005-06-03 03:30:00,1.6244,1.6254,1.6237,1.6246,2044500000.0
2005-06-03 03:45:00,1.6249,1.6249,1.6241,1.6244,1771900000.0
2005-06-03 04:00:00,1.6243,1.6247,1.6233,1.6244,2044500000.0
2005-06-03 04:15:00,1.6243,1.6246,1.6234,1.6236,2044500000.0
2005-06-03 04:30:00,1.6235,1.624,1.6231,1.6235,2044500000.0
2005-06-03 04:45:00,1.6234,1.6239,1.6233,1.6238,1771900000.0
2005-06-03 05:00:00,1.6239,1.6244,1.6237,1.6241,2044500000.0
2005-06-03 05:15:00,1.624,1.6249,1.6239,1.624,1771900000.0
2005-06-03 05:30:00,1.6241,1.6249,1.6238,1.6246,1635600000.0
2005-06-03 05:45:00,1.6244,1.6249,1.6243,1.6244,1499300000.0
2005-06-03 06:00:00,1.6243,1.6255,1.6239,1.6249,1908200000.0
2005-06-03 06:15:00,1.6247,1.6252,1.6244,1.6252,1771900000.0
2005-06-03 06:30:00,1.625,1.6252,1.6246,1.6249,1771900000.0
2005-06-03 06:45:00,1.6247,1.6255,1.6239,1.6241,2044500000.0
2005-06-03 07:00:00,1.624,1.6244,1.6234,1.6238,2044500000.0
2005-06-03 07:15:00,1.6239,1.6259,1.6237,1.625,2044500000.0
2005-06-03 07:30:00,1.6252,1.6259,1.6249,1.6258,2044500000.0
2005-06-03 07:45:00,1.6256,1.6264,1.6252,1.6256,2044500000.0
2005-06-03 08:00:00,1.6255,1.6261,1.6209,1.6226,2044500000.0
2005-06-03 08:15:00,1.6228,1.6238,1.6213,1.6221,2044500000.0
2005-06-03 08:30:00,1.622,1.6227,1.6205,1.6226,2044500000.0
2005-06-03 08:45:00,1.6225,1.6231,1.6212,1.6226,2044500000.0
2005-06-03 09:00:00,1.6225,1.6241,1.6224,1.6228,2044500000.0
2005-06-03 09:15:00,1.6229,1.6232,1.6204,1.6213,2044500000.0
2005-06-03 09:30:00,1.6213,1.6224,1.6209,1.6224,2044500000.0
2005-06-03 09:45:00,1.6225,1.6228,1.6209,1.6216,2044500000.0
2005-06-03 10:00:00,1.6214,1.6224,1.6206,1.6208,2044500000.0
2005-06-03 10:15:00,1.6209,1.6226,1.6207,1.6223,2044500000.0
2005-06-03 10:30:00,1.6222,1.6227,1.6219,1.6224,2044500000.0
2005-06-03 10:45:00,1.6225,1.6229,1.6217,1.6227,1908200000.0
2005-06-03 11:00:00,1.6226,1.623,1.6222,1.6222,2044500000.0
2005-06-03 11:15:00,1.6223,1.623,1.622,1.6227,2044500000.0
2005-06-03 11:30:00,1.6226,1.624,1.6216,1.6232,2044500000.0
2005-06-03 11:45:00,1.6231,1.6233,1.6225,1.6229,2044500000.0
2005-06-03 12:00:00,1.623,1.6242,1.6224,1.6231,2044500000.0
2005-06-03 12:15:00,1.6232,1.6237,1.6213,1.6213,2044500000.0
2005-06-03 12:30:00,1.6214,1.6225,1.6212,1.6221,1908200000.0
2005-06-03 12:45:00,1.6222,1.6225,1.6212,1.622,2044500000.0
2005-06-03 13:00:00,1.6222,1.6237,1.622,1.6231,2044500000.0
2005-06-03 13:15:00,1.623,1.624,1.6223,1.6231,2044500000.0
2005-06-03 13:30:00,1.6234,1.6236,1.6222,1.6229,2044500000.0
2005-06-03 13:45:00,1.6228,1.624,1.6228,1.6235,2044500000.0
2005-06-03 14:00:00,1.6236,1.6239,1.6222,1.6229,2044500000.0
2005-06-03 14:15:00,1.6231,1.624,1.6218,1.6218,2044500000.0
2005-06-03 14:30:00,1.622,1.626,1.6184,1.6191,2044500000.0
2005-06-03 14:45:00,1.619,1.6203,1.6178,1.6197,2044500000.0
2005-06-03 15:00:00,1.6198,1.6212,1.6186,1.6198,2044500000.0
2005-06-03 15:15:00,1.6196,1.6204,1.6181,1.6188,2044500000.0
2005-06-03 15:30:00,1.6189,1.6204,1.618,1.6196,2044500000.0
2005-06-03 15:45:00,1.6197,1.6213,1.6195,1.6202,2044500000.0
2005-06-03 16:00:00,1.6203,1.621,1.6195,1.6199,2044500000.0
2005-06-03 16:15:00,1.6198,1.6218,1.6198,1.6206,2044500000.0
2005-06-03 16:30:00,1.6205,1.6211,1.6194,1.6205,1908200000.0
2005-06-03 16:45:00,1.6206,1.6208,1.6182,1.6191,2044500000.0
2005-06-03 17:00:00,1.6192,1.6207,1.6175,1.6197,2044500000.0
2005-06-03 17:15:00,1.6198,1.6207,1.619,1.6195,2044500000.0
2005-06-03 17:30:00,1.6196,1.6206,1.6176,1.6188,2044500000.0
2005-06-03 17:45:00,1.6189,1.6201,1.6185,1.6194,2044500000.0
2005-06-03 18:00:00,1.6192,1.6199,1.6187,1.6189,2044500000.0
2005-06-03 18:15:00,1.6188,1.6195,1.6183,1.6191,2044500000.0
2005-06-03 18:30:00,1.619,1.6194,1.6181,1.6183,2044500000.0
2005-06-03 18:45:00,1.6181,1.6183,1.6177,1.6181,2044500000.0
2005-06-03 19:00:00,1.6183,1.6187,1.6169,1.6175,1771900000.0
2005-06-03 19:15:00,1.6177,1.6181,1.6168,1.6168,2044500000.0
2005-06-03 19:30:00,1.6166,1.617,1.6149,1.6153,2044500000.0
2005-06-03 19:45:00,1.6151,1.6156,1.6145,1.6149,2044500000.0
2005-06-03 20:00:00,1.6148,1.6163,1.6148,1.6151,2044500000.0
2005-06-03 20:15:00,1.6153,1.6156,1.6142,1.6143,2044500000.0
2005-06-03 20:30:00,1.6144,1.6148,1.6141,1.6148,1908200000.0
2005-06-03 20:45:00,1.6149,1.6151,1.6142,1.6145,1771900000.0
2005-06-03 21:00:00,1.6146,1.6155,1.6145,1.615,2044500000.0
2005-06-03 21:15:00,1.6151,1.6157,1.6149,1.6154,1908200000.0
2005-06-03 21:30:00,1.6156,1.616,1.6149,1.616,1771900000.0
2005-06-03 21:45:00,1.6159,1.6162,1.6153,1.6157,2044500000.0
2005-06-03 22:00:00,1.6159,1.6179,1.6156,1.6175,2044500000.0
2005-06-03 22:15:00,1.6175,1.6188,1.6166,1.6172,1635600000.0
2005-06-03 22:30:00,1.6173,1.618,1.6159,1.6159,1635600000.0
2005-06-03 22:45:00,1.6158,1.6176,1.6158,1.6166,1771900000.0
2005-06-06 00:00:00,1.6173,1.6175,1.6168,1.6169,1499300000.0
2005-06-06 00:15:00,1.6171,1.6178,1.6169,1.6175,1499300000.0
2005-06-06 00:30:00,1.6177,1.6177,1.6169,1.6173,1226700000.0
2005-06-06 00:45:00,1.6174,1.6177,1.6164,1.6164,1499300000.0
2005-06-06 01:00:00,1.6165,1.617,1.6156,1.6165,1635600000.0
2005-06-06 01:15:00,1.6164,1.6166,1.6161,1.6161,1499300000.0
2005-06-06 01:30:00,1.616,1.6163,1.6157,1.6157,1908200000.0
2005-06-06 01:45:00,1.6159,1.6159,1.6144,1.6155,1908200000.0
2005-06-06 02:00:00,1.6154,1.6169,1.6151,1.6166,2044500000.0
2005-06-06 02:15:00,1.6165,1.6177,1.616,1.6171,1908200000.0
2005-06-06 02:30:00,1.6173,1.6177,1.6167,1.6169,1771900000.0
2005-06-06 02:45:00,1.617,1.6188,1.617,1.6185,2044500000.0
2005-06-06 03:00:00,1.6184,1.6191,1.618,1.6191,1908200000.0
2005-06-06 03:15:00,1.619,1.6191,1.6181,1.6188,2044500000.0
2005-06-06 03:30:00,1.6187,1.6194,1.6185,1.6191,1635600000.0
2005-06-06 03:45:00,1.619,1.6193,1.6188,1.6191,1771900000.0
2005-06-06 04:00:00,1.619,1.6191,1.6178,1.6181,1226700000.0
2005-06-06 04:15:00,1.618,1.6187,1.6179,1.6181,1908200000.0
2005-06-06 04:30:00,1.6183,1.6188,1.6178,1.6181,1771900000.0
2005-06-06 04:45:00,1.6183,1.6183,1.6171,1.6173,1771900000.0
2005-06-06 05:00:00,1.6174,1.6181,1.6165,1.6177,2044500000.0
2005-06-06 05:15:00,1.6179,1.618,1.6157,1.6157,2044500000.0
2005-06-06 05:30:00,1.6159,1.6163,1.6148,1.6154,2044500000.0
2005-06-06 05:45:00,1.6153,1.6157,1.6149,1.6155,2044500000.0
2005-06-06 06:00:00,1.6156,1.616,1.6138,1.6145,2044500000.0
2005-06-06 06:15:00,1.6146,1.6149,1.6134,1.6141,2044500000.0
2005-06-06 06:30:00,1.6139,1.6146,1.6134,1.6139,2044500000.0
2005-06-06 06:45:00,1.6141,1.6142,1.6134,1.6136,1771900000.0
2005-06-06 07:00:00,1.6137,1.6139,1.6127,1.6129,1908200000.0
2005-06-06 07:15:00,1.613,1.6136,1.6121,1.6129,1908200000.0
2005-06-06 07:30:00,1.6127,1.6142,1.6122,1.6139,2044500000.0
2005-06-06 07:45:00,1.6138,1.6144,1.6131,1.6143,2044500000.0
2005-06-06 08:00:00,1.6139,1.6148,1.6127,1.613,2044500000.0
2005-06-06 08:15:00,1.6129,1.6133,1.6113,1.6116,2044500000.0
2005-06-06 08:30:00,1.6115,1.6128,1.6112,1.6122,2044500000.0
2005-06-06 08:45:00,1.6123,1.6139,1.6121,1.6132,2044500000.0
2005-06-06 09:00:00,1.6131,1.6132,1.612,1.6129,2044500000.0
2005-06-06 09:15:00,1.6131,1.6132,1.6119,1.6125,2044500000.0
2005-06-06 09:30:00,1.6124,1.6138,1.6122,1.6133,2044500000.0
2005-06-06 09:45:00,1.6134,1.6139,1.6126,1.6132,2044500000.0
2005-06-06 10:00:00,1.6134,1.6137,1.6121,1.6123,2044500000.0
2005-06-06 10:15:00,1.6125,1.6129,1.6117,1.6119,2044500000.0
2005-06-06 10:30:00,1.612,1.6122,1.611,1.6111,2044500000.0
2005-06-06 10:45:00,1.611,1.612,1.6099,1.6116,2044500000.0
2005-06-06 11:00:00,1.6117,1.612,1.6104,1.6112,2044500000.0
2005-06-06 11:15:00,1.6111,1.6114,1.6095,1.6098,2044500000.0
2005-06-06 11:30:00,1.6099,1.61,1.6087,1.609,1908200000.0
2005-06-06 11:45:00,1.6089,1.6096,1.6084,1.6087,2044500000.0
2005-06-06 12:00:00,1.6085,1.6096,1.6077,1.6093,2044500000.0
2005-06-06 12:15:00,1.6094,1.6096,1.6085,1.6085,2044500000.0
2005-06-06 12:30:00,1.6086,1.6095,1.6083,1.6093,1908200000.0
2005-06-06 12:45:00,1.6092,1.6096,1.6083,1.6089,2044500000.0
2005-06-06 13:00:00,1.609,1.6101,1.6087,1.6096,2044500000.0
2005-06-06 13:15:00,1.6095,1.6107,1.6093,1.6101,2044500000.0
2005-06-06 13:30:00,1.6102,1.611,1.61,1.6108,2044500000.0
2005-06-06 13:45:00,1.6106,1.6113,1.6104,1.6107,1908200000.0
2005-06-06 14:00:00,1.6108,1.6114,1.6095,1.6096,2044500000.0
2005-06-06 14:15:00,1.6097,1.6099,1.6088,1.6092,2044500000.0
2005-06-06 14:30:00,1.6093,1.6093,1.607,1.6075,2044500000.0
2005-06-06 14:45:00,1.6076,1.6082,1.6065,1.608,2044500000.0
2005-06-06 15:00:00,1.6082,1.6096,1.6078,1.6093,2044500000.0
2005-06-06 15:15:00,1.609,1.6098,1.6085,1.6089,2044500000.0
2005-06-06 15:30:00,1.6091,1.6092,1.6072,1.608,2044500000.0
2005-06-06 15:45:00,1.6079,1.6083,1.6066,1.6068,2044500000.0
2005-06-06 16:00:00,1.6067,1.6068,1.6054,1.6059,2044500000.0
2005-06-06 16:15:00,1.606,1.6063,1.6034,1.6035,2044500000.0
2005-06-06 16:30:00,1.6036,1.6045,1.6031,1.6037,2044500000.0
2005-06-06 16:45:00,1.6038,1.6044,1.6028,1.6028,2044500000.0
2005-06-06 17:00:00,1.603,1.6039,1.6029,1.6031,2044500000.0
2005-06-06 17:15:00,1.603,1.6033,1.6023,1.6031,2044500000.0
2005-06-06 17:30:00,1.6029,1.6034,1.6023,1.6028,2044500000.0
2005-06-06 17:45:00,1.6027,1.6036,1.6024,1.6032,2044500000.0
2005-06-06 18:00:00,1.6031,1.6035,1.6025,1.6033,2044500000.0
2005-06-06 18:15:00,1.6034,1.6037,1.6029,1.6034,2044500000.0
2005-06-06 18:30:00,1.6032,1.6036,1.6019,1.6024,2044500000.0
2005-06-06 18:45:00,1.6023,1.6025,1.6013,1.6015,2044500000.0
2005-06-06 19:00:00,1.6014,1.602,1.6013,1.6019,1908200000.0
2005-06-06 19:15:00,1.6018,1.6029,1.6016,1.6028,1908200000.0
2005-06-06 19:30:00,1.6026,1.6034,1.6026,1.6028,1635600000.0
2005-06-06 19:45:00,1.6029,1.6032,1.6026,1.603,1771900000.0
2005-06-06 20:00:00,1.6029,1.6039,1.6029,1.6032,1771900000.0
2005-06-06 20:15:00,1.6031,1.6032,1.6028,1.6029,1771900000.0
2005-06-06 20:30:00,1.6028,1.604,1.6026,1.6037,2044500000.0
2005-06-06 20:45:00,1.6038,1.6043,1.6034,1.6034,1499300000.0
2005-06-06 21:00:00,1.6036,1.6036,1.6028,1.6032,1908200000.0
2005-06-06 21:15:00,1.6031,1.6032,1.6026,1.6028,1771900000.0
2005-06-06 21:30:00,1.6026,1.6036,1.6026,1.6036,1499300000.0
2005-06-06 21:45:00,1.6035,1.6035,1.6021,1.6024,1363000000.0
2005-06-06 22:00:00,1.6026,1.6029,1.602,1.6024,1635600000.0
2005-06-06 22:15:00,1.6023,1.6026,1.6021,1.6021,1771900000.0
2005-06-06 22:30:00,1.6023,1.6023,1.6014,1.6019,1635600000.0
2005-06-06 22:45:00,1.6018,1.6019,1.6008,1.6008,2044500000.0
2005-06-06 23:00:00,1.6009,1.6021,1.6008,1.6017,1908200000.0
2005-06-06 23:15:00,1.6015,1.6026,1.6015,1.6024,1908200000.0
2005-06-06 23:30:00,1.6026,1.6029,1.6019,1.6024,2044500000.0
2005-06-06 23:45:00,1.6026,1.603,1.6024,1.6029,1499300000.0
2005-06-07 00:00:00,1.6028,1.6029,1.6017,1.6018,1226700000.0
2005-06-07 00:15:00,1.6019,1.6019,1.6011,1.6013,1771900000.0
2005-06-07 00:30:00,1.6014,1.6016,1.6,1.6006,1908200000.0
2005-06-07 00:45:00,1.6008,1.6032,1.6008,1.6031,1908200000.0
2005-06-07 01:00:00,1.603,1.6034,1.6015,1.6016,2044500000.0
2005-06-07 01:15:00,1.6017,1.602,1.6012,1.6017,2044500000.0
2005-06-07 01:30:00,1.6019,1.6024,1.6013,1.6015,2044500000.0
2005-06-07 01:45:00,1.6014,1.6026,1.6013,1.6023,1908200000.0
2005-06-07 02:00:00,1.6022,1.6024,1.602,1.6023,1771900000.0
2005-06-07 02:15:00,1.6024,1.6026,1.6008,1.6013,2044500000.0
2005-06-07 02:30:00,1.6012,1.6015,1.5993,1.6006,1771900000.0
2005-06-07 02:45:00,1.6005,1.6015,1.6005,1.6006,1908200000.0
2005-06-07 03:00:00,1.6008,1.602,1.6005,1.602,2044500000.0
2005-06-07 03:15:00,1.6019,1.6026,1.6017,1.6024,1771900000.0
2005-06-07 03:30:00,1.6023,1.6029,1.6014,1.6018,2044500000.0
2005-06-07 03:45:00,1.6017,1.6024,1.6013,1.6018,2044500000.0
2005-06-07 04:00:00,1.6017,1.602,1.6006,1.6009,2044500000.0
2005-06-07 04:15:00,1.6008,1.6016,1.6002,1.6009,2044500000.0
2005-06-07 04:30:00,1.6008,1.6017,1.6005,1.6008,2044500000.0
2005-06-07 04:45:00,1.6006,1.6012,1.6002,1.6008,2044500000.0
2005-06-07 05:00:00,1.6006,1.6011,1.5995,1.6,1908200000.0
2005-06-07 05:15:00,1.5999,1.6006,1.5995,1.6004,1771900000.0
2005-06-07 05:30:00,1.6005,1.6009,1.6004,1.6009,1908200000.0
2005-06-07 05:45:00,1.6008,1.6008,1.6,1.6006,1908200000.0
2005-06-07 06:00:00,1.6005,1.6008,1.6,1.6005,2044500000.0
2005-06-07 06:15:00,1.6004,1.6008,1.6,1.6002,1499300000.0
2005-06-07 06:30:00,1.6004,1.6006,1.6,1.6002,1908200000.0
2005-06-07 06:45:00,1.6002,1.6017,1.6002,1.6017,1908200000.0
2005-06-07 07:00:00,1.6018,1.602,1.6008,1.6013,2044500000.0
2005-06-07 07:15:00,1.6014,1.6017,1.6009,1.6014,2044500000.0
2005-06-07 07:30:00,1.6013,1.6026,1.6013,1.6018,1908200000.0
2005-06-07 07:45:00,1.6017,1.6024,1.6016,1.6019,2044500000.0
2005-06-07 08:00:00,1.6016,1.6031,1.6015,1.6024,1908200000.0
2005-06-07 08:15:00,1.6025,1.6028,1.6009,1.6024,2044500000.0
2005-06-07 08:30:00,1.6023,1.6034,1.6017,1.6026,2044500000.0
2005-06-07 08:45:00,1.6023,1.6027,1.6003,1.6008,2044500000.0
2005-06-07 09:00:00,1.6007,1.601,1.6002,1.6002,2044500000.0
2005-06-07 09:15:00,1.6003,1.6011,1.5997,1.6007,2044500000.0
2005-06-07 09:30:00,1.6008,1.6009,1.5981,1.5982,1908200000.0
2005-06-07 09:45:00,1.5983,1.599,1.5974,1.5978,2044500000.0
2005-06-07 10:00:00,1.5977,1.5986,1.5971,1.5983,2044500000.0
2005-06-07 10:15:00,1.5984,1.5997,1.5981,1.5992,2044500000.0
2005-06-07 10:30:00,1.5993,1.6004,1.599,1.6001,2044500000.0
2005-06-07 10:45:00,1.6003,1.601,1.5997,1.6003,2044500000.0
2005-06-07 11:00:00,1.6002,1.6006,1.5996,1.6004,2044500000.0
2005-06-07 11:15:00,1.6006,1.6018,1.6004,1.6013,2044500000.0
2005-06-07 11:30:00,1.6014,1.6014,1.6003,1.6011,2044500000.0
2005-06-07 11:45:00,1.6009,1.6019,1.6008,1.6014,2044500000.0
2005-06-07 12:00:00,1.6015,1.6015,1.6001,1.6003,2044500000.0
2005-06-07 12:15:00,1.6004,1.6009,1.5997,1.6002,2044500000.0
2005-06-07 12:30:00,1.6001,1.6003,1.5986,1.5988,2044500000.0
2005-06-07 12:45:00,1.5987,1.599,1.5978,1.5981,2044500000.0
2005-06-07 13:00:00,1.5979,1.5992,1.5977,1.5989,2044500000.0
2005-06-07 13:15:00,1.5988,1.6,1.598,1.5994,2044500000.0
2005-06-07 13:30:00,1.5993,1.6,1.5988,1.5995,2044500000.0
2005-06-07 13:45:00,1.5994,1.6001,1.5988,1.5998,2044500000.0
2005-06-07 14:00:00,1.5999,1.6004,1.5995,1.6002,2044500000.0
2005-06-07 14:15:00,1.6001,1.6004,1.5988,1.5991,2044500000.0
2005-06-07 14:30:00,1.599,1.5991,1.5974,1.5981,2044500000.0
2005-06-07 14:45:00,1.598,1.5984,1.5968,1.597,2044500000.0
2005-06-07 15:00:00,1.5969,1.598,1.5968,1.5979,2044500000.0
2005-06-07 15:15:00,1.5978,1.5979,1.597,1.5972,2044500000.0
2005-06-07 15:30:00,1.5971,1.5978,1.5968,1.5972,2044500000.0
2005-06-07 15:45:00,1.5971,1.5972,1.5957,1.5957,2044500000.0
2005-06-07 16:00:00,1.5957,1.5975,1.595,1.5971,2044500000.0
2005-06-07 16:15:00,1.5968,1.5975,1.5965,1.597,2044500000.0
2005-06-07 16:30:00,1.5972,1.5976,1.5964,1.597,2044500000.0
2005-06-07 16:45:00,1.5969,1.5973,1.5961,1.5961,2044500000.0
2005-06-07 17:00:00,1.5959,1.5969,1.5953,1.5959,2044500000.0
2005-06-07 17:15:00,1.596,1.5967,1.5957,1.5967,1771900000.0
2005-06-07 17:30:00,1.5968,1.5968,1.5947,1.5951,2044500000.0
2005-06-07 17:45:00,1.5952,1.5955,1.5938,1.5949,2044500000.0
2005-06-07 18:00:00,1.5947,1.5951,1.5938,1.594,2044500000.0
2005-06-07 18:15:00,1.5941,1.5944,1.5937,1.5938,2044500000.0
2005-06-07 18:30:00,1.5939,1.5943,1.5935,1.5939,1908200000.0
2005-06-07 18:45:00,1.5938,1.5941,1.5935,1.5939,2044500000.0
2005-06-07 19:00:00,1.5938,1.5941,1.5935,1.5935,1908200000.0
2005-06-07 19:15:00,1.5936,1.5941,1.5936,1.5938,1908200000.0
2005-06-07 19:30:00,1.5937,1.5945,1.5936,1.5943,1771900000.0
2005-06-07 19:45:00,1.5944,1.5952,1.5943,1.5949,1771900000.0
2005-06-07 20:00:00,1.5949,1.5954,1.5946,1.5949,2044500000.0
2005-06-07 20:15:00,1.5951,1.5961,1.5949,1.5959,1908200000.0
2005-06-07 20:30:00,1.596,1.5962,1.5954,1.5957,2044500000.0
2005-06-07 20:45:00,1.5959,1.596,1.5946,1.5951,1908200000.0
2005-06-07 21:00:00,1.5949,1.5967,1.5944,1.5965,2044500000.0
2005-06-07 21:15:00,1.5963,1.5971,1.5963,1.5968,1499300000.0
2005-06-07 21:30:00,1.5967,1.5969,1.5964,1.5968,1499300000.0
2005-06-07 21:45:00,1.5969,1.5977,1.5968,1.5973,1771900000.0
2005-06-07 22:00:00,1.5974,1.5979,1.5968,1.5972,1908200000.0
2005-06-07 22:15:00,1.5973,1.5978,1.5969,1.5973,1771900000.0
2005-06-07 22:30:00,1.5972,1.5976,1.5963,1.5967,1771900000.0
2005-06-07 22:45:00,1.5968,1.5972,1.5964,1.5969,1499300000.0
2005-06-07 23:00:00,1.5971,1.5989,1.5971,1.5979,1908200000.0
2005-06-07 23:15:00,1.5978,1.5981,1.5977,1.5978,1226700000.0
2005-06-07 23:30:00,1.5981,1.5982,1.5974,1.5974,1499300000.0
2005-06-07 23:45:00,1.5973,1.5974,1.5969,1.5972,954100000.0
2005-06-08 00:00:00,1.5971,1.5985,1.5971,1.5983,1771900000.0
2005-06-08 00:15:00,1.5984,1.5987,1.5981,1.5982,954100000.0
2005-06-08 00:30:00,1.598,1.598,1.5965,1.5969,1635600000.0
2005-06-08 00:45:00,1.5971,1.5983,1.5971,1.5975,1363000000.0
2005-06-08 01:00:00,1.5974,1.5981,1.5971,1.5976,1908200000.0
2005-06-08 01:15:00,1.5975,1.5984,1.5971,1.5979,2044500000.0
2005-06-08 01:30:00,1.5981,1.599,1.5975,1.5984,1771900000.0
2005-06-08 01:45:00,1.5985,1.5989,1.5972,1.5975,1771900000.0
2005-06-08 02:00:00,1.5973,1.5976,1.5957,1.5961,2044500000.0
2005-06-08 02:15:00,1.5962,1.5987,1.594,1.5984,2044500000.0
2005-06-08 02:30:00,1.5983,1.5992,1.5972,1.598,2044500000.0
2005-06-08 02:45:00,1.5979,1.5997,1.5979,1.5997,2044500000.0
2005-06-08 03:00:00,1.5996,1.6011,1.5994,1.6004,2044500000.0
2005-06-08 03:15:00,1.6005,1.6006,1.5993,1.6,2044500000.0
2005-06-08 03:30:00,1.5999,1.6015,1.5997,1.6011,2044500000.0
2005-06-08 03:45:00,1.6009,1.6016,1.6006,1.6006,2044500000.0
2005-06-08 04:00:00,1.6008,1.6015,1.6006,1.6011,2044500000.0
2005-06-08 04:15:00,1.6009,1.6018,1.6008,1.6014,1908200000.0
2005-06-08 04:30:00,1.6015,1.6018,1.6008,1.6008,2044500000.0
2005-06-08 04:45:00,1.6006,1.6009,1.5999,1.6008,1908200000.0
2005-06-08 05:00:00,1.6009,1.6017,1.6002,1.6016,1908200000.0
2005-06-08 05:15:00,1.6015,1.6042,1.6014,1.6039,2044500000.0
2005-06-08 05:30:00,1.604,1.6043,1.6026,1.6029,1908200000.0
2005-06-08 05:45:00,1.603,1.6046,1.6019,1.6023,2044500000.0
2005-06-08 06:00:00,1.6021,1.6023,1.6015,1.602,1908200000.0
2005-06-08 06:15:00,1.6018,1.602,1.6012,1.6016,1908200000.0
2005-06-08 06:30:00,1.6017,1.6021,1.6013,1.6019,1908200000.0
2005-06-08 06:45:00,1.6018,1.6028,1.6016,1.602,1908200000.0
2005-06-08 07:00:00,1.6019,1.6024,1.6016,1.6018,2044500000.0
2005-06-08 07:15:00,1.6019,1.6037,1.6018,1.6031,2044500000.0
2005-06-08 07:30:00,1.6032,1.6044,1.6031,1.6042,2044500000.0
2005-06-08 07:45:00,1.6043,1.6048,1.6038,1.6041,2044500000.0
2005-06-08 08:00:00,1.6042,1.6042,1.6011,1.6019,2044500000.0
2005-06-08 08:15:00,1.6019,1.6037,1.601,1.6024,2044500000.0
2005-06-08 08:30:00,1.6026,1.6031,1.6004,1.6009,2044500000.0
2005-06-08 08:45:00,1.6008,1.6008,1.599,1.6003,2044500000.0
2005-06-08 09:00:00,1.6005,1.6014,1.6,1.6006,2044500000.0
2005-06-08 09:15:00,1.6007,1.6018,1.6003,1.6016,2044500000.0
2005-06-08 09:30:00,1.6015,1.6017,1.5999,1.6001,2044500000.0
2005-06-08 09:45:00,1.6003,1.6019,1.5999,1.6012,2044500000.0
2005-06-08 10:00:00,1.6013,1.6015,1.6006,1.6014,2044500000.0
2005-06-08 10:15:00,1.6016,1.6023,1.6013,1.6023,2044500000.0
2005-06-08 10:30:00,1.6024,1.6027,1.6018,1.6022,1908200000.0
2005-06-08 10:45:00,1.602,1.6021,1.6013,1.6015,2044500000.0
2005-06-08 11:00:00,1.6014,1.6022,1.6012,1.6021,2044500000.0
2005-06-08 11:15:00,1.6024,1.6027,1.602,1.6026,2044500000.0
2005-06-08 11:30:00,1.6025,1.6036,1.6017,1.6033,2044500000.0
2005-06-08 11:45:00,1.6029,1.604,1.6026,1.6031,2044500000.0
2005-06-08 12:00:00,1.603,1.6034,1.6023,1.6027,2044500000.0
2005-06-08 12:15:00,1.6028,1.6031,1.6014,1.6017,2044500000.0
2005-06-08 12:30:00,1.6016,1.6023,1.6008,1.6015,2044500000.0
2005-06-08 12:45:00,1.6016,1.6019,1.6012,1.6015,2044500000.0
2005-06-08 13:00:00,1.6017,1.6024,1.6011,1.6022,2044500000.0
2005-06-08 13:15:00,1.6023,1.6023,1.6014,1.6017,2044500000.0
2005-06-08 13:30:00,1.6016,1.6028,1.6011,1.6026,1908200000.0
2005-06-08 13:45:00,1.6025,1.6032,1.6011,1.6014,1908200000.0
2005-06-08 14:00:00,1.6013,1.6015,1.6004,1.6004,2044500000.0
2005-06-08 14:15:00,1.6006,1.6006,1.5992,1.6001,2044500000.0
2005-06-08 14:30:00,1.6004,1.6005,1.599,1.5993,2044500000.0
2005-06-08 14:45:00,1.5991,1.6005,1.599,1.6,2044500000.0
2005-06-08 15:00:00,1.6002,1.6003,1.5992,1.5994,2044500000.0
2005-06-08 15:15:00,1.5993,1.5996,1.5987,1.599,2044500000.0
2005-06-08 15:30:00,1.5991,1.5998,1.5985,1.5996,2044500000.0
2005-06-08 15:45:00,1.5994,1.6013,1.5992,1.6005,2044500000.0
2005-06-08 16:00:00,1.6004,1.6012,1.6,1.6008,2044500000.0
2005-06-08 16:15:00,1.6007,1.6013,1.5995,1.5996,2044500000.0
2005-06-08 16:30:00,1.5997,1.6007,1.5993,1.6002,2044500000.0
2005-06-08 16:45:00,1.6003,1.6015,1.5995,1.6015,2044500000.0
2005-06-08 17:00:00,1.6014,1.6014,1.6007,1.6012,2044500000.0
2005-06-08 17:15:00,1.6013,1.6024,1.601,1.602,2044500000.0
2005-06-08 17:30:00,1.6022,1.6037,1.6014,1.6025,2044500000.0
2005-06-08 17:45:00,1.6026,1.6042,1.6018,1.6019,2044500000.0
2005-06-08 18:00:00,1.602,1.6024,1.6014,1.6018,1908200000.0
2005-06-08 18:15:00,1.6014,1.6018,1.6006,1.6016,1908200000.0
2005-06-08 18:30:00,1.6015,1.6018,1.5993,1.5997,2044500000.0
2005-06-08 18:45:00,1.5999,1.6006,1.5991,1.6,2044500000.0
2005-06-08 19:00:00,1.6002,1.6004,1.5976,1.5987,1908200000.0
2005-06-08 19:15:00,1.5988,1.6005,1.598,1.5987,2044500000.0
2005-06-08 19:30:00,1.5985,1.5997,1.5969,1.598,2044500000.0
2005-06-08 19:45:00,1.5981,1.5991,1.5979,1.5984,2044500000.0
2005-06-08 20:00:00,1.5985,1.599,1.5962,1.5964,2044500000.0
2005-06-08 20:15:00,1.5967,1.598,1.5963,1.5971,2044500000.0
2005-06-08 20:30:00,1.5973,1.5978,1.596,1.5976,2044500000.0
2005-06-08 20:45:00,1.5977,1.5992,1.5968,1.599,2044500000.0
2005-06-08 21:00:00,1.5991,1.5995,1.598,1.5982,2044500000.0
2005-06-08 21:15:00,1.5983,1.5984,1.5976,1.5982,2044500000.0
2005-06-08 21:30:00,1.5981,1.5988,1.5976,1.5985,1908200000.0
2005-06-08 21:45:00,1.5987,1.599,1.5978,1.5979,1908200000.0
2005-06-08 22:00:00,1.5982,1.5984,1.5979,1.5982,1771900000.0
2005-06-08 22:15:00,1.5983,1.5983,1.5968,1.5977,1908200000.0
2005-06-08 22:30:00,1.5978,1.5982,1.5971,1.5982,1908200000.0
2005-06-08 22:45:00,1.5983,1.5985,1.5968,1.5985,2044500000.0
2005-06-08 23:00:00,1.5987,1.5997,1.5971,1.5973,1908200000.0
2005-06-08 23:15:00,1.5974,1.5983,1.5969,1.5978,2044500000.0
2005-06-08 23:30:00,1.5977,1.5979,1.5971,1.5976,1908200000.0
2005-06-08 23:45:00,1.5977,1.5984,1.5972,1.5974,1771900000.0
2005-06-09 00:00:00,1.5975,1.5975,1.5967,1.5969,1499300000.0
2005-06-09 00:15:00,1.5971,1.5978,1.5969,1.5973,1499300000.0
2005-06-09 00:30:00,1.5974,1.5975,1.5971,1.5972,1635600000.0
2005-06-09 00:45:00,1.5973,1.5973,1.5962,1.5965,1908200000.0
2005-06-09 01:00:00,1.5964,1.5967,1.5961,1.5966,1635600000.0
2005-06-09 01:15:00,1.5967,1.5971,1.5962,1.5968,2044500000.0
2005-06-09 01:30:00,1.5971,1.5976,1.5966,1.5971,1771900000.0
2005-06-09 01:45:00,1.5972,1.5981,1.5967,1.5974,2044500000.0
2005-06-09 02:00:00,1.5976,1.5981,1.5971,1.5979,2044500000.0
2005-06-09 02:15:00,1.5978,1.598,1.5969,1.598,1908200000.0
2005-06-09 02:30:00,1.5979,1.5984,1.5975,1.5978,2044500000.0
2005-06-09 02:45:00,1.5979,1.5981,1.5975,1.5977,2044500000.0
2005-06-09 03:00:00,1.5979,1.5982,1.5968,1.5978,2044500000.0
2005-06-09 03:15:00,1.5977,1.5982,1.5974,1.598,2044500000.0
2005-06-09 03:30:00,1.5964,1.5982,1.5949,1.5956,2044500000.0
2005-06-09 03:45:00,1.5957,1.596,1.5936,1.5942,2044500000.0
2005-06-09 04:00:00,1.5943,1.5945,1.5919,1.5927,2044500000.0
2005-06-09 04:15:00,1.5928,1.5935,1.5925,1.5929,1908200000.0
2005-06-09 04:30:00,1.593,1.5949,1.5928,1.5944,2044500000.0
2005-06-09 04:45:00,1.5943,1.5949,1.5938,1.5944,2044500000.0
2005-06-09 05:00:00,1.5945,1.5945,1.5939,1.5942,2044500000.0
2005-06-09 05:15:00,1.5941,1.5956,1.594,1.5951,1771900000.0
2005-06-09 05:30:00,1.5952,1.5964,1.5949,1.5961,2044500000.0
2005-06-09 05:45:00,1.596,1.5962,1.5947,1.5958,2044500000.0
2005-06-09 06:00:00,1.5959,1.5964,1.5955,1.5955,2044500000.0
2005-06-09 06:15:00,1.5954,1.5956,1.5949,1.5951,1908200000.0
2005-06-09 06:30:00,1.5952,1.5953,1.5941,1.5942,1908200000.0
2005-06-09 06:45:00,1.5941,1.5947,1.594,1.5945,1771900000.0
2005-06-09 07:00:00,1.5946,1.5955,1.594,1.594,1908200000.0
2005-06-09 07:15:00,1.5939,1.5949,1.5931,1.5939,2044500000.0
2005-06-09 07:30:00,1.594,1.5956,1.5938,1.5955,1908200000.0
2005-06-09 07:45:00,1.5953,1.5958,1.594,1.5941,2044500000.0
2005-06-09 08:00:00,1.5942,1.5948,1.5932,1.5942,2044500000.0
2005-06-09 08:15:00,1.5944,1.5945,1.5925,1.5931,1908200000.0
2005-06-09 08:30:00,1.593,1.5932,1.5914,1.5921,2044500000.0
2005-06-09 08:45:00,1.5922,1.5925,1.5914,1.5923,2044500000.0
2005-06-09 09:00:00,1.592,1.5931,1.592,1.5928,2044500000.0
2005-06-09 09:15:00,1.5927,1.5933,1.592,1.5927,2044500000.0
2005-06-09 09:30:00,1.5928,1.5932,1.5917,1.5922,2044500000.0
2005-06-09 09:45:00,1.5921,1.5927,1.5914,1.5917,2044500000.0
2005-06-09 10:00:00,1.5919,1.593,1.5914,1.5924,2044500000.0
2005-06-09 10:15:00,1.5926,1.5931,1.5924,1.593,2044500000.0
2005-06-09 10:30:00,1.5929,1.5937,1.5923,1.5927,2044500000.0
2005-06-09 10:45:00,1.5926,1.5931,1.5921,1.5922,2044500000.0
2005-06-09 11:00:00,1.5925,1.5937,1.5919,1.5936,2044500000.0
2005-06-09 11:15:00,1.5937,1.5944,1.5934,1.5941,2044500000.0
2005-06-09 11:30:00,1.5942,1.5942,1.5927,1.5929,2044500000.0
2005-06-09 11:45:00,1.593,1.5939,1.593,1.5933,2044500000.0
2005-06-09 12:00:00,1.5934,1.5943,1.5931,1.5939,2044500000.0
2005-06-09 12:15:00,1.5938,1.595,1.5938,1.5949,2044500000.0
2005-06-09 12:30:00,1.5948,1.5951,1.5942,1.5947,2044500000.0
2005-06-09 12:45:00,1.5946,1.5955,1.5938,1.5945,2044500000.0
2005-06-09 13:00:00,1.5947,1.5951,1.5934,1.5939,2044500000.0
2005-06-09 13:15:00,1.5937,1.5945,1.5936,1.5938,2044500000.0
2005-06-09 13:30:00,1.5937,1.5939,1.5912,1.5923,2044500000.0
2005-06-09 13:45:00,1.5921,1.5933,1.5918,1.5933,2044500000.0
2005-06-09 14:00:00,1.5931,1.5945,1.5927,1.5938,1908200000.0
2005-06-09 14:15:00,1.5939,1.5945,1.5937,1.5939,1908200000.0
2005-06-09 14:30:00,1.5941,1.5959,1.5938,1.5954,2044500000.0
2005-06-09 14:45:00,1.5955,1.5958,1.5941,1.5945,2044500000.0
2005-06-09 15:00:00,1.5946,1.5952,1.5942,1.5947,2044500000.0
2005-06-09 15:15:00,1.5948,1.5956,1.5942,1.5956,2044500000.0
2005-06-09 15:30:00,1.5953,1.5957,1.5945,1.5948,2044500000.0
2005-06-09 15:45:00,1.5947,1.5951,1.5939,1.5939,2044500000.0
2005-06-09 16:00:00,1.594,1.5955,1.5924,1.5928,2044500000.0
2005-06-09 16:15:00,1.5927,1.593,1.5904,1.5915,2044500000.0
2005-06-09 16:30:00,1.5913,1.5916,1.5888,1.5912,2044500000.0
2005-06-09 16:45:00,1.5911,1.5921,1.5893,1.5893,2044500000.0
2005-06-09 17:00:00,1.5892,1.5908,1.5892,1.5905,2044500000.0
2005-06-09 17:15:00,1.5904,1.5912,1.5902,1.591,2044500000.0
2005-06-09 17:30:00,1.5909,1.5921,1.5903,1.5907,2044500000.0
2005-06-09 17:45:00,1.5906,1.5919,1.5904,1.591,2044500000.0
2005-06-09 18:00:00,1.5911,1.5921,1.591,1.5914,2044500000.0
2005-06-09 18:15:00,1.5913,1.5919,1.5898,1.5899,2044500000.0
2005-06-09 18:30:00,1.5898,1.5907,1.5895,1.5906,2044500000.0
2005-06-09 18:45:00,1.5907,1.5919,1.59,1.5919,2044500000.0
2005-06-09 19:00:00,1.5918,1.5924,1.5913,1.5923,2044500000.0
2005-06-09 19:15:00,1.5924,1.5931,1.5918,1.5924,2044500000.0
2005-06-09 19:30:00,1.5923,1.5924,1.5917,1.5918,1635600000.0
2005-06-09 19:45:00,1.5919,1.5928,1.5917,1.5927,1908200000.0
2005-06-09 20:00:00,1.5925,1.593,1.5917,1.5921,2044500000.0
2005-06-09 20:15:00,1.5919,1.5923,1.5918,1.5919,1908200000.0
2005-06-09 20:30:00,1.5918,1.5923,1.5916,1.5921,1635600000.0
2005-06-09 20:45:00,1.5919,1.5921,1.5913,1.5915,2044500000.0
2005-06-09 21:00:00,1.5909,1.5919,1.5907,1.5916,2044500000.0
2005-06-09 21:15:00,1.5919,1.5921,1.5912,1.5918,1635600000.0
2005-06-09 21:30:00,1.5915,1.5921,1.5907,1.5921,1908200000.0
2005-06-09 21:45:00,1.5919,1.5924,1.5917,1.5921,1771900000.0
2005-06-09 22:00:00,1.5919,1.5924,1.5913,1.5919,1771900000.0
2005-06-09 22:15:00,1.5918,1.5924,1.5915,1.5919,1635600000.0
2005-06-09 22:30:00,1.5918,1.5921,1.5916,1.5919,954100000.0
2005-06-09 22:45:00,1.5918,1.5924,1.5917,1.5921,1090400000.0
2005-06-09 23:00:00,1.5921,1.593,1.5919,1.5925,1771900000.0
2005-06-09 23:15:00,1.5927,1.5928,1.5923,1.5924,1499300000.0
2005-06-09 23:30:00,1.5925,1.5927,1.5916,1.5919,1499300000.0
2005-06-09 23:45:00,1.5918,1.5925,1.5918,1.5924,954100000.0
2005-06-10 00:00:00,1.5923,1.593,1.5919,1.593,1635600000.0
2005-06-10 00:15:00,1.5929,1.5931,1.5924,1.5924,1226700000.0
2005-06-10 00:30:00,1.5925,1.593,1.5919,1.5927,1499300000.0
2005-06-10 00:45:00,1.5925,1.5933,1.5925,1.5929,1771900000.0
2005-06-10 01:00:00,1.593,1.5938,1.593,1.5936,1771900000.0
2005-06-10 01:15:00,1.5937,1.5945,1.5936,1.5945,1771900000.0
2005-06-10 01:30:00,1.5946,1.5946,1.5939,1.594,1635600000.0
2005-06-10 01:45:00,1.5939,1.594,1.5924,1.5935,1635600000.0
2005-06-10 02:00:00,1.5933,1.5954,1.5928,1.5954,2044500000.0
2005-06-10 02:15:00,1.5952,1.5966,1.5946,1.5958,2044500000.0
2005-06-10 02:30:00,1.5957,1.5969,1.5956,1.5964,2044500000.0
2005-06-10 02:45:00,1.5965,1.5976,1.5964,1.5969,2044500000.0
2005-06-10 03:00:00,1.5971,1.5981,1.5969,1.5969,2044500000.0
2005-06-10 03:15:00,1.5972,1.5974,1.5966,1.5972,1635600000.0
2005-06-10 03:30:00,1.5973,1.5977,1.5973,1.5973,1771900000.0
2005-06-10 03:45:00,1.5972,1.5972,1.5955,1.5958,1908200000.0
2005-06-10 04:00:00,1.5956,1.5962,1.5953,1.5955,2044500000.0
2005-06-10 04:15:00,1.5956,1.5956,1.5952,1.5952,2044500000.0
2005-06-10 04:30:00,1.5949,1.5957,1.5947,1.5955,1908200000.0
2005-06-10 04:45:00,1.5954,1.5962,1.5953,1.596,1908200000.0
2005-06-10 05:00:00,1.5961,1.5969,1.596,1.5967,1771900000.0
2005-06-10 05:15:00,1.5968,1.5969,1.5964,1.5965,2044500000.0
2005-06-10 05:30:00,1.5964,1.5977,1.5964,1.5976,1635600000.0
2005-06-10 05:45:00,1.5973,1.5984,1.5971,1.598,1908200000.0
2005-06-10 06:00:00,1.5981,1.5994,1.5972,1.598,2044500000.0
2005-06-10 06:15:00,1.5982,1.5988,1.5979,1.5984,1908200000.0
2005-06-10 06:30:00,1.5983,1.5984,1.598,1.598,1635600000.0
2005-06-10 06:45:00,1.5979,1.5984,1.5976,1.5979,1908200000.0
2005-06-10 07:00:00,1.598,1.5983,1.5973,1.5979,2044500000.0
2005-06-10 07:15:00,1.5978,1.5984,1.5977,1.5981,2044500000.0
2005-06-10 07:30:00,1.598,1.5987,1.5979,1.5983,2044500000.0
2005-06-10 07:45:00,1.5984,1.5984,1.5971,1.5975,2044500000.0
2005-06-10 08:00:00,1.5976,1.5982,1.5968,1.5976,2044500000.0
2005-06-10 08:15:00,1.5975,1.5976,1.5956,1.5958,2044500000.0
2005-06-10 08:30:00,1.5957,1.5967,1.5952,1.5954,2044500000.0
2005-06-10 08:45:00,1.5955,1.5963,1.5944,1.5962,2044500000.0
2005-06-10 09:00:00,1.5959,1.5967,1.5953,1.5954,2044500000.0
2005-06-10 09:15:00,1.5956,1.5964,1.5952,1.5962,2044500000.0
2005-06-10 09:30:00,1.5963,1.5965,1.595,1.5954,2044500000.0
2005-06-10 09:45:00,1.5953,1.5955,1.5941,1.5943,2044500000.0
2005-06-10 10:00:00,1.5942,1.5952,1.594,1.5946,2044500000.0
2005-06-10 10:15:00,1.5944,1.595,1.5937,1.5941,2044500000.0
2005-06-10 10:30:00,1.5942,1.5944,1.5919,1.5929,2044500000.0
2005-06-10 10:45:00,1.593,1.5932,1.5913,1.5924,2044500000.0
2005-06-10 11:00:00,1.5923,1.593,1.5915,1.5927,2044500000.0
2005-06-10 11:15:00,1.5926,1.5932,1.5924,1.5928,2044500000.0
2005-06-10 11:30:00,1.5927,1.5933,1.5924,1.5929,2044500000.0
2005-06-10 11:45:00,1.593,1.5935,1.5926,1.5934,2044500000.0
2005-06-10 12:00:00,1.5933,1.5936,1.5928,1.5933,2044500000.0
2005-06-10 12:15:00,1.5934,1.5939,1.5928,1.5937,2044500000.0
2005-06-10 12:30:00,1.5936,1.5952,1.5933,1.5949,2044500000.0
2005-06-10 12:45:00,1.595,1.5961,1.5944,1.5953,2044500000.0
2005-06-10 13:00:00,1.5955,1.5957,1.5936,1.594,2044500000.0
2005-06-10 13:15:00,1.5941,1.5954,1.5938,1.5951,2044500000.0
2005-06-10 13:30:00,1.5953,1.5954,1.594,1.594,1908200000.0
2005-06-10 13:45:00,1.5942,1.5947,1.5932,1.5946,2044500000.0
2005-06-10 14:00:00,1.5945,1.5951,1.5938,1.5942,2044500000.0
2005-06-10 14:15:00,1.5942,1.5947,1.5924,1.5926,2044500000.0
2005-06-10 14:30:00,1.5924,1.5933,1.5903,1.5921,2044500000.0
2005-06-10 14:45:00,1.5922,1.593,1.5909,1.5911,2044500000.0
2005-06-10 15:00:00,1.5909,1.5926,1.5909,1.5911,2044500000.0
2005-06-10 15:15:00,1.591,1.5925,1.5909,1.5922,2044500000.0
2005-06-10 15:30:00,1.5921,1.5929,1.5895,1.5901,2044500000.0
2005-06-10 15:45:00,1.59,1.5906,1.5882,1.5889,2044500000.0
2005-06-10 16:00:00,1.5886,1.5901,1.5871,1.5887,2044500000.0
2005-06-10 16:15:00,1.589,1.59,1.5874,1.5888,2044500000.0
2005-06-10 16:30:00,1.589,1.5915,1.5888,1.5903,2044500000.0
2005-06-10 16:45:00,1.5905,1.5916,1.5884,1.5898,2044500000.0
2005-06-10 17:00:00,1.5897,1.5915,1.5893,1.5902,2044500000.0
2005-06-10 17:15:00,1.5901,1.5912,1.5893,1.5907,2044500000.0
2005-06-10 17:30:00,1.5906,1.5916,1.5899,1.591,2044500000.0
2005-06-10 17:45:00,1.5911,1.5912,1.589,1.5897,2044500000.0
2005-06-10 18:00:00,1.5898,1.5908,1.5895,1.5896,2044500000.0
2005-06-10 18:15:00,1.5898,1.59,1.5888,1.5895,2044500000.0
2005-06-10 18:30:00,1.5894,1.59,1.5892,1.5895,2044500000.0
2005-06-10 18:45:00,1.5896,1.5904,1.5892,1.5899,2044500000.0
2005-06-10 19:00:00,1.59,1.5906,1.5889,1.5903,2044500000.0
2005-06-10 19:15:00,1.5901,1.5924,1.5901,1.5914,2044500000.0
2005-06-10 19:30:00,1.5913,1.5917,1.5911,1.5914,1635600000.0
2005-06-10 19:45:00,1.5913,1.5916,1.5906,1.5913,1771900000.0
2005-06-10 20:00:00,1.5912,1.5919,1.5906,1.5915,2044500000.0
2005-06-10 20:15:00,1.5914,1.5917,1.5906,1.5911,1908200000.0
2005-06-10 20:30:00,1.5909,1.5914,1.59,1.5905,2044500000.0
2005-06-10 20:45:00,1.5906,1.5914,1.5903,1.5906,2044500000.0
2005-06-10 21:00:00,1.5907,1.5914,1.5891,1.5901,2044500000.0
2005-06-10 21:15:00,1.5898,1.5909,1.5896,1.5899,1226700000.0
2005-06-10 21:30:00,1.5896,1.5904,1.5896,1.5904,1771900000.0
2005-06-10 21:45:00,1.5905,1.5909,1.5901,1.5903,1363000000.0
2005-06-10 22:00:00,1.5907,1.5909,1.59,1.5905,1908200000.0
2005-06-10 22:15:00,1.5904,1.5906,1.5892,1.5902,2044500000.0
2005-06-10 22:30:00,1.59,1.5911,1.5895,1.5911,2044500000.0
2005-06-10 22:45:00,1.5909,1.5911,1.59,1.591,1635600000.0
2005-06-13 00:00:00,1.5878,1.5889,1.5877,1.5884,1908200000.0
2005-06-13 00:15:00,1.5888,1.5889,1.5879,1.5881,1226700000.0
2005-06-13 00:30:00,1.5884,1.5891,1.588,1.5883,1499300000.0
2005-06-13 00:45:00,1.5884,1.5891,1.5883,1.5889,1771900000.0
2005-06-13 01:00:00,1.5892,1.5895,1.5888,1.5893,1771900000.0
2005-06-13 01:15:00,1.5892,1.5896,1.5892,1.5894,1499300000.0
2005-06-13 01:30:00,1.5893,1.5909,1.5892,1.5899,1908200000.0
2005-06-13 01:45:00,1.59,1.5912,1.5899,1.5912,2044500000.0
2005-06-13 02:00:00,1.5913,1.5917,1.5898,1.59,2044500000.0
2005-06-13 02:15:00,1.5901,1.5901,1.5888,1.5896,2044500000.0
2005-06-13 02:30:00,1.5895,1.5899,1.5892,1.5895,1771900000.0
2005-06-13 02:45:00,1.5896,1.5898,1.5888,1.5889,2044500000.0
2005-06-13 03:00:00,1.5888,1.5889,1.5855,1.5875,2044500000.0
2005-06-13 03:15:00,1.5874,1.5877,1.5862,1.5877,2044500000.0
2005-06-13 03:30:00,1.5875,1.588,1.5872,1.5877,2044500000.0
2005-06-13 03:45:00,1.5876,1.5885,1.5875,1.588,2044500000.0
2005-06-13 04:00:00,1.5881,1.5888,1.5874,1.5881,2044500000.0
2005-06-13 04:15:00,1.588,1.5881,1.5872,1.5874,1908200000.0
2005-06-13 04:30:00,1.5876,1.5883,1.5873,1.588,2044500000.0
2005-06-13 04:45:00,1.5878,1.5884,1.5878,1.5881,1908200000.0
2005-06-13 05:00:00,1.588,1.5896,1.588,1.5887,1771900000.0
2005-06-13 05:15:00,1.5888,1.5891,1.5883,1.5889,1908200000.0
2005-06-13 05:30:00,1.5888,1.5889,1.5878,1.588,1908200000.0
2005-06-13 05:45:00,1.5879,1.5881,1.5872,1.5875,2044500000.0
2005-06-13 06:00:00,1.5876,1.5884,1.5875,1.5883,1635600000.0
2005-06-13 06:15:00,1.5881,1.5888,1.588,1.5884,1499300000.0
2005-06-13 06:30:00,1.5883,1.5884,1.5874,1.5877,1635600000.0
2005-06-13 06:45:00,1.5878,1.5885,1.5866,1.5868,2044500000.0
2005-06-13 07:00:00,1.5869,1.5873,1.5854,1.5855,2044500000.0
2005-06-13 07:15:00,1.5853,1.5859,1.5846,1.5856,2044500000.0
2005-06-13 07:30:00,1.5855,1.5863,1.5847,1.5853,2044500000.0
2005-06-13 07:45:00,1.5854,1.5855,1.5845,1.5851,2044500000.0
2005-06-13 08:00:00,1.5854,1.5859,1.5846,1.5859,2044500000.0
2005-06-13 08:15:00,1.5858,1.5861,1.5842,1.5852,2044500000.0
2005-06-13 08:30:00,1.5853,1.5859,1.5841,1.5848,2044500000.0
2005-06-13 08:45:00,1.5847,1.5856,1.5842,1.5842,2044500000.0
2005-06-13 09:00:00,1.5843,1.5849,1.5839,1.5842,2044500000.0
2005-06-13 09:15:00,1.5844,1.5844,1.5822,1.583,2044500000.0
2005-06-13 09:30:00,1.5831,1.5835,1.5823,1.5829,2044500000.0
2005-06-13 09:45:00,1.583,1.5836,1.5821,1.5831,2044500000.0
2005-06-13 10:00:00,1.5829,1.583,1.5818,1.5822,2044500000.0
2005-06-13 10:15:00,1.5821,1.5824,1.5809,1.5817,2044500000.0
2005-06-13 10:30:00,1.5818,1.5826,1.5806,1.5812,2044500000.0
2005-06-13 10:45:00,1.5813,1.5821,1.5809,1.5812,2044500000.0
2005-06-13 11:00:00,1.5813,1.5825,1.5805,1.581,2044500000.0
2005-06-13 11:15:00,1.5812,1.5827,1.58,1.5825,2044500000.0
2005-06-13 11:30:00,1.5827,1.5835,1.5817,1.5823,2044500000.0
2005-06-13 11:45:00,1.5825,1.5837,1.5822,1.5829,2044500000.0
2005-06-13 12:00:00,1.5828,1.5835,1.5824,1.5828,2044500000.0
2005-06-13 12:15:00,1.5827,1.5832,1.5822,1.5826,2044500000.0
2005-06-13 12:30:00,1.5825,1.5835,1.5822,1.5828,2044500000.0
2005-06-13 12:45:00,1.5827,1.583,1.5814,1.5819,2044500000.0
2005-06-13 13:00:00,1.5821,1.5839,1.5818,1.5831,2044500000.0
2005-06-13 13:15:00,1.583,1.5839,1.5826,1.5832,1908200000.0
2005-06-13 13:30:00,1.5831,1.5842,1.5829,1.5842,2044500000.0
2005-06-13 13:45:00,1.5844,1.5857,1.5837,1.5847,2044500000.0
2005-06-13 14:00:00,1.5846,1.5855,1.5842,1.5852,2044500000.0
2005-06-13 14:15:00,1.5853,1.5855,1.5838,1.5843,2044500000.0
2005-06-13 14:30:00,1.5844,1.5848,1.5831,1.5831,2044500000.0
2005-06-13 14:45:00,1.583,1.5834,1.5814,1.5819,2044500000.0
2005-06-13 15:00:00,1.582,1.5821,1.5809,1.5811,2044500000.0
2005-06-13 15:15:00,1.5813,1.5825,1.581,1.5822,2044500000.0
2005-06-13 15:30:00,1.5821,1.5826,1.5818,1.5821,2044500000.0
2005-06-13 15:45:00,1.5823,1.5829,1.5805,1.5806,2044500000.0
2005-06-13 16:00:00,1.5805,1.5818,1.58,1.581,2044500000.0
2005-06-13 16:15:00,1.5813,1.5819,1.5804,1.5811,2044500000.0
2005-06-13 16:30:00,1.5812,1.5816,1.5803,1.5804,2044500000.0
2005-06-13 16:45:00,1.5805,1.5811,1.5796,1.5798,2044500000.0
2005-06-13 17:00:00,1.58,1.582,1.5798,1.5818,2044500000.0
2005-06-13 17:15:00,1.5818,1.5835,1.5814,1.5826,2044500000.0
2005-06-13 17:30:00,1.5827,1.5841,1.5823,1.5837,2044500000.0
2005-06-13 17:45:00,1.5839,1.5849,1.5835,1.5847,2044500000.0
2005-06-13 18:00:00,1.5846,1.5862,1.5844,1.5851,2044500000.0
2005-06-13 18:15:00,1.585,1.5866,1.5846,1.5864,2044500000.0
2005-06-13 18:30:00,1.5865,1.5869,1.586,1.5865,2044500000.0
2005-06-13 18:45:00,1.5866,1.5866,1.5855,1.5858,2044500000.0
2005-06-13 19:00:00,1.5857,1.5887,1.5857,1.5869,2044500000.0
2005-06-13 19:15:00,1.5871,1.5887,1.5871,1.5884,2044500000.0
2005-06-13 19:30:00,1.5883,1.5889,1.5874,1.5877,2044500000.0
2005-06-13 19:45:00,1.5879,1.5889,1.5875,1.5887,1908200000.0
2005-06-13 20:00:00,1.5887,1.5889,1.5873,1.5879,2044500000.0
2005-06-13 20:15:00,1.5878,1.5892,1.5877,1.5888,1771900000.0
2005-06-13 20:30:00,1.5889,1.5896,1.5884,1.5888,2044500000.0
2005-06-13 20:45:00,1.5889,1.5903,1.5888,1.5899,2044500000.0
2005-06-13 21:00:00,1.5895,1.5901,1.5892,1.5899,2044500000.0
2005-06-13 21:15:00,1.59,1.5907,1.5896,1.5899,2044500000.0
2005-06-13 21:30:00,1.59,1.5906,1.5896,1.59,2044500000.0
2005-06-13 21:45:00,1.5901,1.5904,1.5899,1.5899,2044500000.0
2005-06-13 22:00:00,1.59,1.5904,1.5894,1.5896,1908200000.0
2005-06-13 22:15:00,1.5899,1.59,1.5892,1.5898,2044500000.0
2005-06-13 22:30:00,1.5895,1.59,1.5893,1.5899,1908200000.0
2005-06-13 22:45:00,1.5898,1.5903,1.5895,1.5895,1908200000.0
2005-06-13 23:00:00,1.5898,1.5906,1.5893,1.5904,1635600000.0
2005-06-13 23:15:00,1.5905,1.5907,1.5901,1.5903,1363000000.0
2005-06-13 23:30:00,1.5905,1.5907,1.5903,1.5906,1635600000.0
2005-06-13 23:45:00,1.5904,1.5907,1.5899,1.5904,2044500000.0
2005-06-14 00:00:00,1.5903,1.5905,1.5899,1.5901,1771900000.0
2005-06-14 00:15:00,1.59,1.5909,1.59,1.5907,1771900000.0
2005-06-14 00:30:00,1.5906,1.5909,1.5905,1.5906,681500000.0
2005-06-14 00:45:00,1.5905,1.5906,1.59,1.5901,1363000000.0
2005-06-14 01:00:00,1.59,1.5911,1.5899,1.5906,1771900000.0
2005-06-14 01:15:00,1.5909,1.5909,1.5898,1.5903,2044500000.0
2005-06-14 01:30:00,1.5904,1.5906,1.5896,1.5901,1908200000.0
2005-06-14 01:45:00,1.59,1.5905,1.5891,1.5896,1908200000.0
2005-06-14 02:00:00,1.5895,1.5901,1.5892,1.5892,1908200000.0
2005-06-14 02:15:00,1.5893,1.5895,1.5879,1.5881,2044500000.0
2005-06-14 02:30:00,1.5883,1.5895,1.5863,1.5871,2044500000.0
2005-06-14 02:45:00,1.5869,1.5879,1.5859,1.5875,2044500000.0
2005-06-14 03:00:00,1.5872,1.5875,1.5863,1.5873,2044500000.0
2005-06-14 03:15:00,1.5871,1.5879,1.5865,1.5866,2044500000.0
2005-06-14 03:30:00,1.5869,1.5884,1.5866,1.5876,2044500000.0
2005-06-14 03:45:00,1.5875,1.5883,1.5865,1.5869,2044500000.0
2005-06-14 04:00:00,1.5868,1.5879,1.5865,1.5866,2044500000.0
2005-06-14 04:15:00,1.5868,1.5868,1.5859,1.5862,2044500000.0
2005-06-14 04:30:00,1.5864,1.5864,1.5857,1.5859,1908200000.0
2005-06-14 04:45:00,1.586,1.5865,1.5857,1.5863,1908200000.0
2005-06-14 05:00:00,1.5862,1.5863,1.5859,1.5862,1908200000.0
2005-06-14 05:15:00,1.5863,1.5871,1.5859,1.5871,2044500000.0
2005-06-14 05:30:00,1.5869,1.5874,1.5868,1.5872,1908200000.0
2005-06-14 05:45:00,1.5873,1.5883,1.5869,1.5881,1635600000.0
2005-06-14 06:00:00,1.5884,1.5889,1.5879,1.588,2044500000.0
2005-06-14 06:15:00,1.5881,1.5883,1.5866,1.5869,2044500000.0
2005-06-14 06:30:00,1.5865,1.5878,1.5865,1.5875,2044500000.0
2005-06-14 06:45:00,1.5876,1.588,1.5865,1.5875,1908200000.0
2005-06-14 07:00:00,1.5874,1.5878,1.5869,1.5874,2044500000.0
2005-06-14 07:15:00,1.5875,1.5878,1.5868,1.5872,2044500000.0
2005-06-14 07:30:00,1.5869,1.5875,1.5846,1.586,2044500000.0
2005-06-14 07:45:00,1.5859,1.5863,1.5841,1.5846,2044500000.0
2005-06-14 08:00:00,1.5848,1.5866,1.5838,1.5863,2044500000.0
2005-06-14 08:15:00,1.5864,1.5872,1.5859,1.5859,2044500000.0
2005-06-14 08:30:00,1.5858,1.5862,1.5852,1.5856,2044500000.0
2005-06-14 08:45:00,1.5857,1.5873,1.5853,1.5862,2044500000.0
2005-06-14 09:00:00,1.586,1.5868,1.5855,1.5868,2044500000.0
2005-06-14 09:15:00,1.587,1.5871,1.5857,1.5864,2044500000.0
2005-06-14 09:30:00,1.5865,1.5874,1.586,1.5865,2044500000.0
2005-06-14 09:45:00,1.5864,1.5868,1.5849,1.5854,2044500000.0
2005-06-14 10:00:00,1.5855,1.5856,1.5849,1.5853,1908200000.0
2005-06-14 10:15:00,1.5851,1.5855,1.5843,1.5845,2044500000.0
2005-06-14 10:30:00,1.5844,1.5851,1.5835,1.5838,2044500000.0
2005-06-14 10:45:00,1.5834,1.5842,1.5834,1.5838,2044500000.0
2005-06-14 11:00:00,1.5839,1.584,1.5832,1.5837,2044500000.0
2005-06-14 11:15:00,1.5836,1.5844,1.5825,1.583,2044500000.0
2005-06-14 11:30:00,1.5829,1.5832,1.5822,1.5826,2044500000.0
2005-06-14 11:45:00,1.5825,1.5829,1.5813,1.5821,2044500000.0
2005-06-14 12:00:00,1.5822,1.584,1.5817,1.5834,2044500000.0
2005-06-14 12:15:00,1.5835,1.5838,1.5827,1.5829,2044500000.0
2005-06-14 12:30:00,1.583,1.5841,1.5829,1.5834,2044500000.0
2005-06-14 12:45:00,1.5835,1.5837,1.5829,1.5833,1908200000.0
2005-06-14 13:00:00,1.5834,1.5837,1.5829,1.5829,2044500000.0
2005-06-14 13:15:00,1.5831,1.584,1.583,1.5837,2044500000.0
2005-06-14 13:30:00,1.5836,1.5836,1.5823,1.5828,2044500000.0
2005-06-14 13:45:00,1.5827,1.5829,1.5818,1.5821,2044500000.0
2005-06-14 14:00:00,1.582,1.5828,1.5813,1.5817,2044500000.0
2005-06-14 14:15:00,1.5816,1.5825,1.5808,1.5817,2044500000.0
2005-06-14 14:30:00,1.5814,1.583,1.5804,1.5808,2044500000.0
2005-06-14 14:45:00,1.5807,1.5814,1.5796,1.5809,2044500000.0
2005-06-14 15:00:00,1.581,1.5815,1.5742,1.5747,2044500000.0
2005-06-14 15:15:00,1.5749,1.5766,1.5746,1.5756,2044500000.0
2005-06-14 15:30:00,1.5758,1.5771,1.5751,1.5766,2044500000.0
2005-06-14 15:45:00,1.5765,1.5771,1.5741,1.5749,2044500000.0
2005-06-14 16:00:00,1.5748,1.5756,1.5743,1.5746,2044500000.0
2005-06-14 16:15:00,1.5745,1.5751,1.5736,1.574,2044500000.0
2005-06-14 16:30:00,1.5741,1.5746,1.5728,1.5732,2044500000.0
2005-06-14 16:45:00,1.5733,1.5749,1.5729,1.5732,2044500000.0
2005-06-14 17:00:00,1.5732,1.5734,1.5713,1.5718,2044500000.0
2005-06-14 17:15:00,1.5719,1.5733,1.5718,1.5727,2044500000.0
2005-06-14 17:30:00,1.5725,1.5734,1.5721,1.5726,2044500000.0
2005-06-14 17:45:00,1.5727,1.5731,1.5718,1.572,2044500000.0
2005-06-14 18:00:00,1.5721,1.5723,1.5712,1.5716,2044500000.0
2005-06-14 18:15:00,1.5717,1.5728,1.5713,1.572,2044500000.0
2005-06-14 18:30:00,1.5719,1.5737,1.5717,1.5735,2044500000.0
2005-06-14 18:45:00,1.5734,1.5738,1.5726,1.5731,1908200000.0
2005-06-14 19:00:00,1.5733,1.5751,1.573,1.5746,2044500000.0
2005-06-14 19:15:00,1.5744,1.5756,1.5744,1.5751,1908200000.0
2005-06-14 19:30:00,1.5751,1.5756,1.575,1.5751,1908200000.0
2005-06-14 19:45:00,1.5752,1.5759,1.5752,1.5756,1771900000.0
2005-06-14 20:00:00,1.5758,1.5759,1.5748,1.5753,2044500000.0
2005-06-14 20:15:00,1.5754,1.5755,1.5748,1.575,1771900000.0
2005-06-14 20:30:00,1.5751,1.5751,1.5737,1.5737,2044500000.0
2005-06-14 20:45:00,1.5738,1.574,1.5732,1.5737,2044500000.0
2005-06-14 21:00:00,1.5736,1.5743,1.5733,1.5734,1908200000.0
2005-06-14 21:15:00,1.5735,1.5744,1.5735,1.5741,1363000000.0
2005-06-14 21:30:00,1.574,1.5747,1.574,1.5747,954100000.0
2005-06-14 21:45:00,1.5746,1.5761,1.5746,1.5756,1908200000.0
2005-06-14 22:00:00,1.5755,1.5756,1.5744,1.5747,1771900000.0
2005-06-14 22:15:00,1.5746,1.5751,1.574,1.5746,1771900000.0
2005-06-14 22:30:00,1.5747,1.5748,1.574,1.5746,1635600000.0
2005-06-14 22:45:00,1.5746,1.5758,1.5744,1.5758,1635600000.0
2005-06-14 23:00:00,1.5758,1.5759,1.5754,1.5754,1771900000.0
2005-06-14 23:15:00,1.5756,1.5759,1.5753,1.5755,1226700000.0
2005-06-14 23:30:00,1.5756,1.5759,1.5753,1.5756,1771900000.0
2005-06-14 23:45:00,1.5758,1.5759,1.5746,1.575,1771900000.0
2005-06-15 00:00:00,1.5751,1.5756,1.5744,1.5755,1908200000.0
2005-06-15 00:15:00,1.5756,1.5759,1.5755,1.5756,1499300000.0
2005-06-15 00:30:00,1.5755,1.5756,1.5748,1.575,1771900000.0
2005-06-15 00:45:00,1.5748,1.5755,1.5744,1.5746,1635600000.0
2005-06-15 01:00:00,1.5744,1.5747,1.574,1.574,1499300000.0
2005-06-15 01:15:00,1.5741,1.5741,1.5732,1.5737,1908200000.0
2005-06-15 01:30:00,1.5737,1.5744,1.5732,1.5741,1908200000.0
2005-06-15 01:45:00,1.574,1.5748,1.5736,1.5748,2044500000.0
2005-06-15 02:00:00,1.5749,1.5753,1.5741,1.5753,2044500000.0
2005-06-15 02:15:00,1.5754,1.5758,1.5747,1.5756,2044500000.0
2005-06-15 02:30:00,1.5755,1.5758,1.5748,1.5755,1908200000.0
2005-06-15 02:45:00,1.5756,1.5759,1.5753,1.5759,1908200000.0
2005-06-15 03:00:00,1.576,1.5787,1.5759,1.5784,2044500000.0
2005-06-15 03:15:00,1.5782,1.5784,1.577,1.578,2044500000.0
2005-06-15 03:30:00,1.5779,1.5782,1.5766,1.5773,2044500000.0
2005-06-15 03:45:00,1.5774,1.5787,1.5771,1.5784,2044500000.0
2005-06-15 04:00:00,1.5782,1.5787,1.5781,1.5781,2044500000.0
2005-06-15 04:15:00,1.578,1.5782,1.5774,1.5781,2044500000.0
2005-06-15 04:30:00,1.578,1.5784,1.5774,1.5778,1908200000.0
2005-06-15 04:45:00,1.5779,1.5784,1.5776,1.5782,1908200000.0
2005-06-15 05:00:00,1.5781,1.5786,1.5769,1.5774,2044500000.0
2005-06-15 05:15:00,1.5776,1.5777,1.5762,1.5766,2044500000.0
2005-06-15 05:30:00,1.5768,1.5769,1.5759,1.5762,1771900000.0
2005-06-15 05:45:00,1.5763,1.5764,1.5751,1.5756,1771900000.0
2005-06-15 06:00:00,1.5758,1.5761,1.5748,1.5753,2044500000.0
2005-06-15 06:15:00,1.5751,1.5762,1.5746,1.5755,2044500000.0
2005-06-15 06:30:00,1.5756,1.577,1.5754,1.577,2044500000.0
2005-06-15 06:45:00,1.5768,1.5771,1.5763,1.5766,1771900000.0
2005-06-15 07:00:00,1.5769,1.5774,1.5764,1.5769,2044500000.0
2005-06-15 07:15:00,1.5768,1.5771,1.5759,1.5766,2044500000.0
2005-06-15 07:30:00,1.5768,1.5776,1.5759,1.5768,2044500000.0
2005-06-15 07:45:00,1.5769,1.577,1.5756,1.5764,2044500000.0
2005-06-15 08:00:00,1.5766,1.5766,1.5752,1.5755,1908200000.0
2005-06-15 08:15:00,1.5754,1.5758,1.5743,1.5746,1908200000.0
2005-06-15 08:30:00,1.5746,1.5756,1.5738,1.5745,2044500000.0
2005-06-15 08:45:00,1.5745,1.5758,1.5745,1.5755,2044500000.0
2005-06-15 09:00:00,1.5754,1.5767,1.5751,1.5753,2044500000.0
2005-06-15 09:15:00,1.5754,1.5759,1.5749,1.5755,2044500000.0
2005-06-15 09:30:00,1.5754,1.5757,1.574,1.5743,2044500000.0
2005-06-15 09:45:00,1.5744,1.5758,1.5736,1.5754,2044500000.0
2005-06-15 10:00:00,1.5755,1.5764,1.5751,1.5762,2044500000.0
2005-06-15 10:15:00,1.5761,1.5766,1.5752,1.5757,2044500000.0
2005-06-15 10:30:00,1.5756,1.5758,1.5748,1.5755,2044500000.0
2005-06-15 10:45:00,1.5756,1.5757,1.5739,1.5748,2044500000.0
2005-06-15 11:00:00,1.5747,1.5754,1.5743,1.5748,2044500000.0
2005-06-15 11:15:00,1.5747,1.5753,1.5745,1.575,2044500000.0
2005-06-15 11:30:00,1.5749,1.5763,1.5747,1.5758,2044500000.0
2005-06-15 11:45:00,1.5759,1.576,1.575,1.5754,1908200000.0
2005-06-15 12:00:00,1.5755,1.5759,1.5752,1.5757,2044500000.0
2005-06-15 12:15:00,1.5756,1.5764,1.5752,1.5761,2044500000.0
2005-06-15 12:30:00,1.576,1.5764,1.5744,1.5744,2044500000.0
2005-06-15 12:45:00,1.5743,1.5753,1.5738,1.575,2044500000.0
2005-06-15 13:00:00,1.5754,1.5754,1.5741,1.5742,2044500000.0
2005-06-15 13:15:00,1.5743,1.5747,1.5733,1.574,1908200000.0
2005-06-15 13:30:00,1.5738,1.5744,1.5727,1.5731,2044500000.0
2005-06-15 13:45:00,1.5732,1.5748,1.5731,1.5747,2044500000.0
2005-06-15 14:00:00,1.5746,1.5758,1.5743,1.575,2044500000.0
2005-06-15 14:15:00,1.5751,1.5761,1.574,1.5745,2044500000.0
2005-06-15 14:30:00,1.5747,1.5762,1.5734,1.5748,2044500000.0
2005-06-15 14:45:00,1.5747,1.5755,1.5743,1.5747,2044500000.0
2005-06-15 15:00:00,1.5748,1.5777,1.5738,1.5759,2044500000.0
2005-06-15 15:15:00,1.5755,1.5768,1.5736,1.5763,2044500000.0
2005-06-15 15:30:00,1.5765,1.5781,1.5755,1.5773,2044500000.0
2005-06-15 15:45:00,1.5772,1.5783,1.5765,1.5772,2044500000.0
2005-06-15 16:00:00,1.577,1.5779,1.5761,1.577,2044500000.0
2005-06-15 16:15:00,1.5769,1.5771,1.5756,1.576,2044500000.0
2005-06-15 16:30:00,1.5759,1.5772,1.5755,1.5767,2044500000.0
2005-06-15 16:45:00,1.5768,1.5783,1.5764,1.5773,2044500000.0
2005-06-15 17:00:00,1.5772,1.5777,1.5752,1.5753,2044500000.0
2005-06-15 17:15:00,1.575,1.5757,1.5736,1.5757,2044500000.0
2005-06-15 17:30:00,1.5755,1.5765,1.575,1.576,2044500000.0
2005-06-15 17:45:00,1.5758,1.5763,1.5751,1.5755,2044500000.0
2005-06-15 18:00:00,1.5756,1.5766,1.5752,1.5755,2044500000.0
2005-06-15 18:15:00,1.5758,1.5764,1.5731,1.5732,2044500000.0
2005-06-15 18:30:00,1.5731,1.5731,1.5713,1.5724,2044500000.0
2005-06-15 18:45:00,1.5725,1.5732,1.5721,1.5728,2044500000.0
2005-06-15 19:00:00,1.5725,1.5734,1.5719,1.5729,2044500000.0
2005-06-15 19:15:00,1.5728,1.5738,1.5724,1.5737,2044500000.0
2005-06-15 19:30:00,1.574,1.5741,1.5732,1.5738,2044500000.0
2005-06-15 19:45:00,1.5737,1.5758,1.5733,1.5748,2044500000.0
2005-06-15 20:00:00,1.5746,1.5756,1.5743,1.5754,2044500000.0
2005-06-15 20:15:00,1.5753,1.5754,1.574,1.5744,2044500000.0
2005-06-15 20:30:00,1.5746,1.5748,1.5739,1.5741,1635600000.0
2005-06-15 20:45:00,1.574,1.5747,1.573,1.573,1635600000.0
2005-06-15 21:00:00,1.5732,1.5741,1.5729,1.573,2044500000.0
2005-06-15 21:15:00,1.5729,1.5732,1.5724,1.5729,1771900000.0
2005-06-15 21:30:00,1.5731,1.5731,1.572,1.5724,1908200000.0
2005-06-15 21:45:00,1.5723,1.5728,1.572,1.5726,1771900000.0
2005-06-15 22:00:00,1.5728,1.5729,1.5725,1.5728,1771900000.0
2005-06-15 22:15:00,1.5726,1.5729,1.5723,1.5725,1499300000.0
2005-06-15 22:30:00,1.5728,1.5735,1.5724,1.5733,1908200000.0
2005-06-15 22:45:00,1.5735,1.574,1.5731,1.5733,1908200000.0
2005-06-15 23:00:00,1.5733,1.574,1.5733,1.5738,1499300000.0
2005-06-15 23:15:00,1.5737,1.575,1.5737,1.5744,1635600000.0
2005-06-15 23:30:00,1.5746,1.5746,1.5734,1.574,1908200000.0
2005-06-15 23:45:00,1.5741,1.5741,1.5729,1.5733,1771900000.0
2005-06-16 00:00:00,1.5735,1.5736,1.5732,1.5735,1635600000.0
2005-06-16 00:15:00,1.5737,1.5737,1.5733,1.5737,1908200000.0
2005-06-16 00:30:00,1.5736,1.5738,1.5731,1.5734,1635600000.0
2005-06-16 00:45:00,1.5735,1.5758,1.5733,1.5756,1908200000.0
2005-06-16 01:00:00,1.5759,1.5768,1.5754,1.5766,2044500000.0
2005-06-16 01:15:00,1.5768,1.5768,1.5751,1.5756,1908200000.0
2005-06-16 01:30:00,1.5758,1.5759,1.5751,1.5753,1771900000.0
2005-06-16 01:45:00,1.5752,1.5754,1.5741,1.5742,1908200000.0
2005-06-16 02:00:00,1.5744,1.5762,1.5741,1.5758,1499300000.0
2005-06-16 02:15:00,1.5759,1.5762,1.5743,1.5744,2044500000.0
2005-06-16 02:30:00,1.5748,1.5751,1.5744,1.5746,1635600000.0
2005-06-16 02:45:00,1.5747,1.5747,1.5733,1.5737,2044500000.0
2005-06-16 03:00:00,1.5735,1.574,1.5725,1.5734,2044500000.0
2005-06-16 03:15:00,1.5732,1.5738,1.573,1.5734,2044500000.0
2005-06-16 03:30:00,1.5735,1.5739,1.5731,1.5736,2044500000.0
2005-06-16 03:45:00,1.5735,1.5746,1.5733,1.5743,2044500000.0
2005-06-16 04:00:00,1.5744,1.5744,1.5737,1.574,1908200000.0
2005-06-16 04:15:00,1.5739,1.5743,1.5736,1.5741,1771900000.0
2005-06-16 04:30:00,1.5739,1.5744,1.5736,1.5741,1908200000.0
2005-06-16 04:45:00,1.5743,1.5744,1.5732,1.5733,2044500000.0
2005-06-16 05:00:00,1.5731,1.5734,1.5726,1.5732,2044500000.0
2005-06-16 05:15:00,1.5731,1.574,1.573,1.5738,2044500000.0
2005-06-16 05:30:00,1.5736,1.5746,1.5736,1.5741,1771900000.0
2005-06-16 05:45:00,1.5743,1.5744,1.5718,1.5724,1908200000.0
2005-06-16 06:00:00,1.5725,1.5731,1.5721,1.5724,1771900000.0
2005-06-16 06:15:00,1.5726,1.5729,1.5721,1.5723,2044500000.0
2005-06-16 06:30:00,1.5724,1.5736,1.572,1.5734,1908200000.0
2005-06-16 06:45:00,1.5733,1.5737,1.5728,1.5734,1908200000.0
2005-06-16 07:00:00,1.5735,1.5735,1.5718,1.5728,2044500000.0
2005-06-16 07:15:00,1.5725,1.5731,1.5723,1.5723,1908200000.0
2005-06-16 07:30:00,1.5724,1.5725,1.5715,1.5724,2044500000.0
2005-06-16 07:45:00,1.5723,1.5731,1.5721,1.5726,1908200000.0
2005-06-16 08:00:00,1.5727,1.5727,1.5719,1.572,1771900000.0
2005-06-16 08:15:00,1.5721,1.5731,1.5715,1.573,2044500000.0
2005-06-16 08:30:00,1.5727,1.574,1.5726,1.5735,2044500000.0
2005-06-16 08:45:00,1.5737,1.5749,1.5732,1.5747,2044500000.0
2005-06-16 09:00:00,1.5746,1.5754,1.5745,1.575,2044500000.0
2005-06-16 09:15:00,1.5751,1.5756,1.5746,1.5755,2044500000.0
2005-06-16 09:30:00,1.5754,1.5757,1.575,1.575,2044500000.0
2005-06-16 09:45:00,1.5749,1.5754,1.5748,1.5754,2044500000.0
2005-06-16 10:00:00,1.5752,1.5753,1.5745,1.5747,2044500000.0
2005-06-16 10:15:00,1.5749,1.5751,1.5743,1.5749,2044500000.0
2005-06-16 10:30:00,1.5748,1.575,1.5738,1.5741,2044500000.0
2005-06-16 10:45:00,1.5743,1.5759,1.574,1.5752,2044500000.0
2005-06-16 11:00:00,1.5754,1.5767,1.5752,1.5759,2044500000.0
2005-06-16 11:15:00,1.576,1.576,1.5742,1.5745,2044500000.0
2005-06-16 11:30:00,1.5746,1.5754,1.5728,1.5754,2044500000.0
2005-06-16 11:45:00,1.5752,1.5754,1.5737,1.5742,2044500000.0
2005-06-16 12:00:00,1.5743,1.5751,1.574,1.5749,2044500000.0
2005-06-16 12:15:00,1.575,1.5759,1.5745,1.5749,2044500000.0
2005-06-16 12:30:00,1.5748,1.5756,1.5742,1.5743,2044500000.0
2005-06-16 12:45:00,1.5744,1.5746,1.5724,1.5725,2044500000.0
2005-06-16 13:00:00,1.5726,1.5741,1.5725,1.574,2044500000.0
2005-06-16 13:15:00,1.5738,1.5748,1.5734,1.5741,2044500000.0
2005-06-16 13:30:00,1.5739,1.5743,1.5729,1.5739,2044500000.0
2005-06-16 13:45:00,1.5738,1.5752,1.5734,1.5739,2044500000.0
2005-06-16 14:00:00,1.574,1.5749,1.5731,1.5731,2044500000.0
2005-06-16 14:15:00,1.5732,1.5737,1.5727,1.5732,2044500000.0
2005-06-16 14:30:00,1.5733,1.5735,1.5724,1.5733,2044500000.0
2005-06-16 14:45:00,1.5732,1.5746,1.5718,1.5724,2044500000.0
2005-06-16 15:00:00,1.5723,1.5725,1.5686,1.5691,2044500000.0
2005-06-16 15:15:00,1.5689,1.5709,1.5684,1.5694,2044500000.0
2005-06-16 15:30:00,1.5696,1.5702,1.5667,1.5667,2044500000.0
2005-06-16 15:45:00,1.5665,1.5677,1.5645,1.5666,2044500000.0
2005-06-16 16:00:00,1.5663,1.5676,1.5648,1.5653,2044500000.0
2005-06-16 16:15:00,1.5651,1.5668,1.5645,1.5668,2044500000.0
2005-06-16 16:30:00,1.5666,1.5674,1.5649,1.5652,2044500000.0
2005-06-16 16:45:00,1.565,1.5656,1.5634,1.5639,2044500000.0
2005-06-16 17:00:00,1.564,1.5644,1.5629,1.5638,2044500000.0
2005-06-16 17:15:00,1.5636,1.5647,1.5633,1.5647,2044500000.0
2005-06-16 17:30:00,1.565,1.5653,1.5632,1.5639,2044500000.0
2005-06-16 17:45:00,1.5639,1.5655,1.5639,1.5649,2044500000.0
2005-06-16 18:00:00,1.565,1.5666,1.5642,1.5644,2044500000.0
2005-06-16 18:15:00,1.5645,1.5659,1.564,1.5653,2044500000.0
2005-06-16 18:30:00,1.5652,1.5654,1.564,1.564,2044500000.0
2005-06-16 18:45:00,1.5641,1.5649,1.5638,1.5643,2044500000.0
2005-06-16 19:00:00,1.5641,1.5643,1.5629,1.5632,1908200000.0
2005-06-16 19:15:00,1.5631,1.5644,1.5624,1.5632,2044500000.0
2005-06-16 19:30:00,1.563,1.5641,1.563,1.5634,1908200000.0
2005-06-16 19:45:00,1.5633,1.5636,1.5625,1.5629,2044500000.0
2005-06-16 20:00:00,1.5627,1.5633,1.5626,1.563,2044500000.0
2005-06-16 20:15:00,1.5629,1.5633,1.5624,1.5629,2044500000.0
2005-06-16 20:30:00,1.563,1.5632,1.5624,1.5629,2044500000.0
2005-06-16 20:45:00,1.5627,1.5637,1.5621,1.5629,1908200000.0
2005-06-16 21:00:00,1.5624,1.5651,1.5622,1.5645,1908200000.0
2005-06-16 21:15:00,1.5644,1.5646,1.5636,1.564,1908200000.0
2005-06-16 21:30:00,1.5641,1.5644,1.5634,1.5637,1499300000.0
2005-06-16 21:45:00,1.5638,1.5644,1.5636,1.564,1771900000.0
2005-06-16 22:00:00,1.5641,1.5653,1.5639,1.5647,2044500000.0
2005-06-16 22:15:00,1.5646,1.5654,1.5644,1.5649,1908200000.0
2005-06-16 22:30:00,1.5651,1.5655,1.5645,1.5649,1908200000.0
2005-06-16 22:45:00,1.5647,1.5656,1.5644,1.5653,2044500000.0
2005-06-16 23:00:00,1.5649,1.5664,1.5649,1.5656,1908200000.0
2005-06-16 23:15:00,1.5654,1.5671,1.5654,1.5671,1771900000.0
2005-06-16 23:30:00,1.567,1.5671,1.5664,1.5668,1363000000.0
2005-06-16 23:45:00,1.5669,1.567,1.5663,1.5669,1635600000.0
2005-06-17 00:00:00,1.5671,1.5671,1.5656,1.5662,1771900000.0
2005-06-17 00:15:00,1.5661,1.5662,1.5647,1.5653,1635600000.0
2005-06-17 00:30:00,1.5652,1.5656,1.5641,1.5643,1499300000.0
2005-06-17 00:45:00,1.5644,1.5645,1.5637,1.5638,1771900000.0
2005-06-17 01:00:00,1.5639,1.5644,1.5636,1.5644,1363000000.0
2005-06-17 01:15:00,1.5643,1.5651,1.5641,1.5647,1908200000.0
2005-06-17 01:30:00,1.5649,1.5649,1.5639,1.5641,1908200000.0
2005-06-17 01:45:00,1.564,1.5644,1.563,1.5637,2044500000.0
2005-06-17 02:00:00,1.5637,1.5639,1.5621,1.5626,1908200000.0
2005-06-17 02:15:00,1.5627,1.5643,1.5625,1.5641,2044500000.0
2005-06-17 02:30:00,1.564,1.5645,1.5634,1.5637,2044500000.0
2005-06-17 02:45:00,1.5634,1.564,1.5626,1.5636,1908200000.0
2005-06-17 03:00:00,1.5634,1.5641,1.5629,1.564,2044500000.0
2005-06-17 03:15:00,1.5641,1.5647,1.5639,1.5646,1771900000.0
2005-06-17 03:30:00,1.5647,1.5649,1.5641,1.5646,2044500000.0
2005-06-17 03:45:00,1.5645,1.5662,1.5645,1.5657,2044500000.0
2005-06-17 04:00:00,1.5657,1.5665,1.5656,1.5665,1908200000.0
2005-06-17 04:15:00,1.5664,1.5674,1.5661,1.5663,2044500000.0
2005-06-17 04:30:00,1.5664,1.5665,1.5657,1.5659,1908200000.0
2005-06-17 04:45:00,1.5661,1.5673,1.5657,1.5667,1771900000.0
2005-06-17 05:00:00,1.5668,1.567,1.5662,1.5668,1908200000.0
2005-06-17 05:15:00,1.5667,1.5677,1.5666,1.5674,1908200000.0
2005-06-17 05:30:00,1.5677,1.5679,1.5667,1.5673,1771900000.0
2005-06-17 05:45:00,1.5671,1.5674,1.5665,1.5667,1908200000.0
2005-06-17 06:00:00,1.5668,1.5669,1.5664,1.5667,1771900000.0
2005-06-17 06:15:00,1.5668,1.567,1.5666,1.5668,1226700000.0
2005-06-17 06:30:00,1.5667,1.5669,1.5666,1.5668,1363000000.0
2005-06-17 06:45:00,1.5667,1.5669,1.5661,1.5663,1090400000.0
2005-06-17 07:00:00,1.5662,1.567,1.5656,1.5669,2044500000.0
2005-06-17 07:15:00,1.5667,1.5679,1.5666,1.5678,1908200000.0
2005-06-17 07:30:00,1.5678,1.5678,1.567,1.5677,1908200000.0
2005-06-17 07:45:00,1.5675,1.5678,1.5662,1.5666,2044500000.0
2005-06-17 08:00:00,1.5665,1.5666,1.5651,1.5661,2044500000.0
2005-06-17 08:15:00,1.5662,1.5669,1.5655,1.5665,2044500000.0
2005-06-17 08:30:00,1.5666,1.5674,1.5653,1.5657,2044500000.0
2005-06-17 08:45:00,1.5658,1.5661,1.5653,1.5656,2044500000.0
2005-06-17 09:00:00,1.5654,1.5673,1.565,1.5666,2044500000.0
2005-06-17 09:15:00,1.5667,1.5675,1.5662,1.5675,2044500000.0
2005-06-17 09:30:00,1.5672,1.5697,1.5671,1.5695,2044500000.0
2005-06-17 09:45:00,1.5694,1.5704,1.5687,1.5701,2044500000.0
2005-06-17 10:00:00,1.57,1.5702,1.5687,1.5688,2044500000.0
2005-06-17 10:15:00,1.5687,1.5691,1.5682,1.5688,2044500000.0
2005-06-17 10:30:00,1.5689,1.5692,1.5682,1.5692,2044500000.0
2005-06-17 10:45:00,1.5691,1.5703,1.5691,1.5693,2044500000.0
2005-06-17 11:00:00,1.5696,1.5697,1.5685,1.5688,2044500000.0
2005-06-17 11:15:00,1.5689,1.5695,1.568,1.5685,2044500000.0
2005-06-17 11:30:00,1.5684,1.5685,1.5673,1.5679,2044500000.0
2005-06-17 11:45:00,1.5678,1.569,1.5675,1.5684,2044500000.0
2005-06-17 12:00:00,1.5685,1.5703,1.5683,1.5699,2044500000.0
2005-06-17 12:15:00,1.5697,1.5704,1.5682,1.5698,2044500000.0
2005-06-17 12:30:00,1.5697,1.5703,1.5674,1.5698,2044500000.0
2005-06-17 12:45:00,1.5699,1.5714,1.5678,1.5682,2044500000.0
2005-06-17 13:00:00,1.568,1.5693,1.5672,1.5677,2044500000.0
2005-06-17 13:15:00,1.5679,1.5686,1.5666,1.5683,2044500000.0
2005-06-17 13:30:00,1.5682,1.5683,1.566,1.5666,2044500000.0
2005-06-17 13:45:00,1.5667,1.567,1.5661,1.5664,2044500000.0
2005-06-17 14:00:00,1.5665,1.5671,1.5658,1.5664,2044500000.0
2005-06-17 14:15:00,1.5661,1.5669,1.5651,1.5654,2044500000.0
2005-06-17 14:30:00,1.5653,1.5675,1.564,1.5668,2044500000.0
2005-06-17 14:45:00,1.5667,1.568,1.5652,1.566,2044500000.0
2005-06-17 15:00:00,1.5659,1.5677,1.5659,1.5665,2044500000.0
2005-06-17 15:15:00,1.5666,1.5671,1.5661,1.5664,2044500000.0
2005-06-17 15:30:00,1.5663,1.5674,1.5659,1.5671,1635600000.0
2005-06-17 15:45:00,1.5677,1.5677,1.5655,1.5664,1908200000.0
2005-06-17 16:00:00,1.5663,1.5699,1.5663,1.5691,2044500000.0
2005-06-17 16:15:00,1.5689,1.5723,1.5686,1.5722,2044500000.0
2005-06-17 16:30:00,1.5724,1.5745,1.5712,1.5736,2044500000.0
2005-06-17 16:45:00,1.5739,1.5748,1.5718,1.5718,2044500000.0
2005-06-17 17:00:00,1.5717,1.5758,1.5714,1.5756,2044500000.0
2005-06-17 17:15:00,1.5757,1.5771,1.5743,1.5743,2044500000.0
2005-06-17 17:30:00,1.5744,1.5745,1.5732,1.5737,2044500000.0
2005-06-17 17:45:00,1.5735,1.5738,1.5726,1.5733,2044500000.0
2005-06-17 18:00:00,1.5735,1.5737,1.5721,1.5725,2044500000.0
2005-06-17 18:15:00,1.5724,1.5738,1.5724,1.5728,2044500000.0
2005-06-17 18:30:00,1.5726,1.5735,1.5724,1.5732,2044500000.0
2005-06-17 18:45:00,1.5733,1.5744,1.5731,1.5733,2044500000.0
2005-06-17 19:00:00,1.5732,1.5737,1.573,1.5731,1908200000.0
2005-06-17 19:15:00,1.5732,1.5736,1.5729,1.5732,2044500000.0
2005-06-17 19:30:00,1.5731,1.5744,1.5731,1.5741,1499300000.0
2005-06-17 19:45:00,1.5743,1.5747,1.5736,1.5741,1908200000.0
2005-06-17 20:00:00,1.574,1.5776,1.5736,1.5774,1908200000.0
2005-06-17 20:15:00,1.5774,1.5782,1.5766,1.577,2044500000.0
2005-06-17 20:30:00,1.5771,1.5782,1.5771,1.5779,2044500000.0
2005-06-17 20:45:00,1.5778,1.5791,1.5769,1.5769,2044500000.0
2005-06-17 21:00:00,1.577,1.5781,1.5766,1.5779,1771900000.0
2005-06-17 21:15:00,1.578,1.5787,1.5777,1.578,1908200000.0
2005-06-17 21:30:00,1.5779,1.5787,1.5771,1.5779,2044500000.0
2005-06-17 21:45:00,1.5781,1.5793,1.5781,1.579,1908200000.0
2005-06-17 22:00:00,1.5792,1.5794,1.578,1.5787,2044500000.0
2005-06-17 22:15:00,1.5787,1.5789,1.5784,1.5786,1771900000.0
2005-06-17 22:30:00,1.5784,1.5793,1.5784,1.5789,2044500000.0
2005-06-17 22:45:00,1.5788,1.5794,1.5788,1.5794,2044500000.0
2005-06-20 00:00:00,1.5709,1.5715,1.5702,1.5711,2044500000.0
2005-06-20 00:15:00,1.5709,1.5711,1.5694,1.5694,2044500000.0
2005-06-20 00:30:00,1.5693,1.5705,1.5691,1.5701,2044500000.0
2005-06-20 00:45:00,1.5701,1.5702,1.5696,1.5697,2044500000.0
2005-06-20 01:00:00,1.5696,1.5704,1.5695,1.5701,1635600000.0
2005-06-20 01:15:00,1.5702,1.571,1.5698,1.5701,2044500000.0
2005-06-20 01:30:00,1.5699,1.5705,1.5693,1.5696,2044500000.0
2005-06-20 01:45:00,1.5697,1.5706,1.5694,1.5705,2044500000.0
2005-06-20 02:00:00,1.5704,1.5724,1.5703,1.5721,2044500000.0
2005-06-20 02:15:00,1.5723,1.5726,1.5717,1.5724,1908200000.0
2005-06-20 02:30:00,1.5724,1.5739,1.5723,1.5733,2044500000.0
2005-06-20 02:45:00,1.5734,1.5743,1.5725,1.574,2044500000.0
2005-06-20 03:00:00,1.5738,1.5746,1.5723,1.5724,2044500000.0
2005-06-20 03:15:00,1.5725,1.5725,1.5701,1.5704,2044500000.0
2005-06-20 03:30:00,1.5703,1.5715,1.5701,1.5712,2044500000.0
2005-06-20 03:45:00,1.5714,1.5716,1.5703,1.5706,1908200000.0
2005-06-20 04:00:00,1.5709,1.5712,1.5703,1.5703,2044500000.0
2005-06-20 04:15:00,1.5704,1.5706,1.5696,1.5701,2044500000.0
2005-06-20 04:30:00,1.5699,1.571,1.5696,1.5706,1908200000.0
2005-06-20 04:45:00,1.5705,1.571,1.5698,1.571,1771900000.0
2005-06-20 05:00:00,1.5709,1.571,1.5701,1.5705,2044500000.0
2005-06-20 05:15:00,1.5702,1.5713,1.5698,1.5709,1635600000.0
2005-06-20 05:30:00,1.571,1.5714,1.5708,1.571,2044500000.0
2005-06-20 05:45:00,1.5709,1.5717,1.5709,1.5715,2044500000.0
2005-06-20 06:00:00,1.5714,1.5716,1.5699,1.5701,2044500000.0
2005-06-20 06:15:00,1.5699,1.5704,1.5697,1.5702,1771900000.0
2005-06-20 06:30:00,1.5701,1.5706,1.5693,1.5693,1908200000.0
2005-06-20 06:45:00,1.5694,1.5706,1.5692,1.5705,2044500000.0
2005-06-20 07:00:00,1.5704,1.5705,1.5699,1.5703,1908200000.0
2005-06-20 07:15:00,1.5702,1.5714,1.5697,1.5714,1908200000.0
2005-06-20 07:30:00,1.5713,1.5715,1.5704,1.5708,1771900000.0
2005-06-20 07:45:00,1.5709,1.5709,1.5691,1.5693,2044500000.0
2005-06-20 08:00:00,1.5692,1.5701,1.5684,1.5692,2044500000.0
2005-06-20 08:15:00,1.5688,1.5706,1.5683,1.5705,2044500000.0
2005-06-20 08:30:00,1.5706,1.5716,1.5698,1.5713,2044500000.0
2005-06-20 08:45:00,1.5712,1.5728,1.5703,1.5725,2044500000.0
2005-06-20 09:00:00,1.5724,1.5729,1.5718,1.5721,2044500000.0
2005-06-20 09:15:00,1.572,1.5741,1.5719,1.5739,2044500000.0
2005-06-20 09:30:00,1.5738,1.5738,1.5724,1.5734,2044500000.0
2005-06-20 09:45:00,1.5733,1.5736,1.5723,1.5729,2044500000.0
2005-06-20 10:00:00,1.5731,1.5731,1.5703,1.5705,1908200000.0
2005-06-20 10:15:00,1.5704,1.5708,1.5689,1.5691,2044500000.0
2005-06-20 10:30:00,1.5692,1.5694,1.5683,1.5694,1908200000.0
2005-06-20 10:45:00,1.5693,1.5702,1.5691,1.5701,2044500000.0
2005-06-20 11:00:00,1.5702,1.5718,1.5697,1.57,2044500000.0
2005-06-20 11:15:00,1.5699,1.5701,1.5687,1.5693,2044500000.0
2005-06-20 11:30:00,1.5694,1.5694,1.5679,1.5684,2044500000.0
2005-06-20 11:45:00,1.5685,1.5695,1.5683,1.5693,2044500000.0
2005-06-20 12:00:00,1.5692,1.5696,1.5684,1.5696,2044500000.0
2005-06-20 12:15:00,1.5695,1.5695,1.5683,1.5684,2044500000.0
2005-06-20 12:30:00,1.5686,1.5691,1.5682,1.5685,2044500000.0
2005-06-20 12:45:00,1.5684,1.5691,1.5681,1.5686,1908200000.0
2005-06-20 13:00:00,1.5685,1.5686,1.5676,1.5681,1908200000.0
2005-06-20 13:15:00,1.568,1.5685,1.5679,1.5681,1908200000.0
2005-06-20 13:30:00,1.568,1.5703,1.568,1.5701,2044500000.0
2005-06-20 13:45:00,1.57,1.5703,1.569,1.569,1908200000.0
2005-06-20 14:00:00,1.5691,1.57,1.5685,1.5688,2044500000.0
2005-06-20 14:15:00,1.5687,1.5691,1.5675,1.5686,1908200000.0
2005-06-20 14:30:00,1.5687,1.5696,1.5662,1.5667,2044500000.0
2005-06-20 14:45:00,1.5666,1.5667,1.5651,1.5653,2044500000.0
2005-06-20 15:00:00,1.5652,1.5657,1.5639,1.5656,2044500000.0
2005-06-20 15:15:00,1.5655,1.5671,1.5648,1.5666,2044500000.0
2005-06-20 15:30:00,1.5663,1.5674,1.5663,1.5668,2044500000.0
2005-06-20 15:45:00,1.5667,1.5669,1.564,1.5656,2044500000.0
2005-06-20 16:00:00,1.5657,1.5659,1.5634,1.5638,2044500000.0
2005-06-20 16:15:00,1.5637,1.5655,1.5635,1.565,2044500000.0
2005-06-20 16:30:00,1.5649,1.5649,1.5631,1.5639,2044500000.0
2005-06-20 16:45:00,1.5639,1.5647,1.5633,1.5633,2044500000.0
2005-06-20 17:00:00,1.5632,1.565,1.5629,1.5638,2044500000.0
2005-06-20 17:15:00,1.5639,1.5641,1.5629,1.5635,2044500000.0
2005-06-20 17:30:00,1.5636,1.5639,1.5624,1.5638,2044500000.0
2005-06-20 17:45:00,1.5637,1.5639,1.5623,1.5625,2044500000.0
2005-06-20 18:00:00,1.5626,1.5629,1.5617,1.5626,2044500000.0
2005-06-20 18:15:00,1.5625,1.5644,1.5624,1.5636,2044500000.0
2005-06-20 18:30:00,1.5637,1.5638,1.5629,1.5632,1499300000.0
2005-06-20 18:45:00,1.5633,1.5643,1.5632,1.5639,2044500000.0
2005-06-20 19:00:00,1.5639,1.5644,1.5634,1.5644,1908200000.0
2005-06-20 19:15:00,1.5643,1.5644,1.5636,1.5641,2044500000.0
2005-06-20 19:30:00,1.5643,1.5647,1.5638,1.5641,1908200000.0
2005-06-20 19:45:00,1.564,1.5643,1.5639,1.5641,1771900000.0
2005-06-20 20:00:00,1.5643,1.5644,1.5631,1.5632,2044500000.0
2005-06-20 20:15:00,1.5633,1.5653,1.5632,1.5652,2044500000.0
2005-06-20 20:30:00,1.5654,1.5656,1.5649,1.5656,1635600000.0
2005-06-20 20:45:00,1.5655,1.5661,1.5651,1.5652,1908200000.0
2005-06-20 21:00:00,1.5646,1.5656,1.5646,1.5653,2044500000.0
2005-06-20 21:15:00,1.5652,1.5656,1.5652,1.5654,1908200000.0
2005-06-20 21:30:00,1.5653,1.5659,1.5649,1.5654,1771900000.0
2005-06-20 21:45:00,1.5655,1.5656,1.5646,1.5647,1771900000.0
2005-06-20 22:00:00,1.5645,1.5655,1.5644,1.5651,1499300000.0
2005-06-20 22:15:00,1.5652,1.5655,1.5647,1.5649,1635600000.0
2005-06-20 22:30:00,1.5651,1.5656,1.5647,1.5654,1908200000.0
2005-06-20 22:45:00,1.5653,1.5664,1.5649,1.5662,2044500000.0
2005-06-20 23:00:00,1.5664,1.5664,1.5651,1.5654,1363000000.0
2005-06-20 23:15:00,1.5653,1.5659,1.5644,1.5655,2044500000.0
2005-06-20 23:30:00,1.5656,1.5656,1.5644,1.5645,1771900000.0
2005-06-20 23:45:00,1.5646,1.5651,1.5646,1.5649,1908200000.0
2005-06-21 00:00:00,1.5651,1.5652,1.5643,1.5644,1499300000.0
2005-06-21 00:15:00,1.5643,1.5649,1.5641,1.5646,1635600000.0
2005-06-21 00:30:00,1.5645,1.5647,1.5636,1.5639,1635600000.0
2005-06-21 00:45:00,1.564,1.5645,1.5632,1.5637,1499300000.0
2005-06-21 01:00:00,1.5636,1.564,1.563,1.563,1908200000.0
2005-06-21 01:15:00,1.5629,1.5634,1.5624,1.5624,1908200000.0
2005-06-21 01:30:00,1.5625,1.5627,1.5622,1.5625,1635600000.0
2005-06-21 01:45:00,1.5624,1.5634,1.5624,1.5629,2044500000.0
2005-06-21 02:00:00,1.5632,1.5641,1.5626,1.5641,1635600000.0
2005-06-21 02:15:00,1.564,1.5649,1.5634,1.5644,2044500000.0
2005-06-21 02:30:00,1.5641,1.5649,1.5634,1.5637,2044500000.0
2005-06-21 02:45:00,1.5636,1.5656,1.5634,1.5647,2044500000.0
2005-06-21 03:00:00,1.5649,1.5649,1.5639,1.5644,2044500000.0
2005-06-21 03:15:00,1.5643,1.5656,1.5641,1.5653,1635600000.0
2005-06-21 03:30:00,1.5654,1.5661,1.5652,1.5657,1771900000.0
2005-06-21 03:45:00,1.5656,1.5662,1.5655,1.5659,1908200000.0
2005-06-21 04:00:00,1.5657,1.5663,1.5654,1.5659,1908200000.0
2005-06-21 04:15:00,1.5657,1.567,1.5657,1.5663,1771900000.0
2005-06-21 04:30:00,1.5664,1.5665,1.5649,1.5655,1771900000.0
2005-06-21 04:45:00,1.5653,1.5659,1.5651,1.5659,1771900000.0
2005-06-21 05:00:00,1.5657,1.5664,1.5656,1.5662,1908200000.0
2005-06-21 05:15:00,1.5661,1.5665,1.5656,1.5659,2044500000.0
2005-06-21 05:30:00,1.5657,1.5665,1.5656,1.5665,1635600000.0
2005-06-21 05:45:00,1.5666,1.5668,1.5656,1.5665,1771900000.0
2005-06-21 06:00:00,1.5664,1.5669,1.5662,1.5668,1908200000.0
2005-06-21 06:15:00,1.5667,1.5673,1.5666,1.5667,2044500000.0
2005-06-21 06:30:00,1.5669,1.5673,1.5666,1.5669,2044500000.0
2005-06-21 06:45:00,1.567,1.567,1.5663,1.5664,1771900000.0
2005-06-21 07:00:00,1.5665,1.5666,1.5656,1.5659,2044500000.0
2005-06-21 07:15:00,1.5661,1.5662,1.5653,1.5654,1771900000.0
2005-06-21 07:30:00,1.5653,1.5662,1.5652,1.5652,1908200000.0
2005-06-21 07:45:00,1.5651,1.5655,1.5644,1.5644,2044500000.0
2005-06-21 08:00:00,1.5646,1.5651,1.5641,1.5643,2044500000.0
2005-06-21 08:15:00,1.5642,1.5653,1.5639,1.5646,2044500000.0
2005-06-21 08:30:00,1.5647,1.566,1.5646,1.5653,2044500000.0
2005-06-21 08:45:00,1.5654,1.5663,1.5651,1.5661,2044500000.0
2005-06-21 09:00:00,1.566,1.5673,1.566,1.5667,2044500000.0
2005-06-21 09:15:00,1.5669,1.5672,1.5662,1.5667,2044500000.0
2005-06-21 09:30:00,1.5666,1.5671,1.5646,1.5647,2044500000.0
2005-06-21 09:45:00,1.5648,1.5653,1.5637,1.5641,2044500000.0
2005-06-21 10:00:00,1.5643,1.5645,1.5634,1.5644,2044500000.0
2005-06-21 10:15:00,1.5643,1.565,1.5639,1.5642,2044500000.0
2005-06-21 10:30:00,1.5641,1.5643,1.5631,1.5637,2044500000.0
2005-06-21 10:45:00,1.5636,1.564,1.5624,1.5627,2044500000.0
2005-06-21 11:00:00,1.5629,1.5634,1.5602,1.5615,2044500000.0
2005-06-21 11:15:00,1.5614,1.562,1.5609,1.5616,2044500000.0
2005-06-21 11:30:00,1.5617,1.5625,1.5615,1.5622,2044500000.0
2005-06-21 11:45:00,1.5621,1.5626,1.5614,1.562,2044500000.0
2005-06-21 12:00:00,1.5619,1.5623,1.5609,1.5618,2044500000.0
2005-06-21 12:15:00,1.5619,1.562,1.5606,1.5609,2044500000.0
2005-06-21 12:30:00,1.5608,1.562,1.5603,1.5614,2044500000.0
2005-06-21 12:45:00,1.5613,1.5617,1.5606,1.5609,2044500000.0
2005-06-21 13:00:00,1.5607,1.561,1.5592,1.56,2044500000.0
2005-06-21 13:15:00,1.5599,1.5608,1.5597,1.5606,2044500000.0
2005-06-21 13:30:00,1.5605,1.5615,1.5603,1.5606,2044500000.0
2005-06-21 13:45:00,1.5605,1.5613,1.5603,1.561,2044500000.0
2005-06-21 14:00:00,1.5608,1.5615,1.5604,1.5608,2044500000.0
2005-06-21 14:15:00,1.5607,1.5615,1.5607,1.5609,2044500000.0
2005-06-21 14:30:00,1.561,1.5614,1.5599,1.5607,2044500000.0
2005-06-21 14:45:00,1.5606,1.5616,1.5601,1.561,2044500000.0
2005-06-21 15:00:00,1.5608,1.5611,1.5586,1.5593,2044500000.0
2005-06-21 15:15:00,1.5594,1.5598,1.5587,1.5596,2044500000.0
2005-06-21 15:30:00,1.5595,1.5601,1.5588,1.5593,2044500000.0
2005-06-21 15:45:00,1.5594,1.5597,1.5588,1.5592,2044500000.0
2005-06-21 16:00:00,1.5593,1.5601,1.5588,1.5592,2044500000.0
2005-06-21 16:15:00,1.5591,1.5604,1.559,1.5593,2044500000.0
2005-06-21 16:30:00,1.5592,1.5593,1.5577,1.5584,2044500000.0
2005-06-21 16:45:00,1.5583,1.5609,1.5579,1.5606,2044500000.0
2005-06-21 17:00:00,1.5604,1.5611,1.5588,1.5598,2044500000.0
2005-06-21 17:15:00,1.56,1.5601,1.5578,1.5581,2044500000.0
2005-06-21 17:30:00,1.5582,1.559,1.5572,1.5586,2044500000.0
2005-06-21 17:45:00,1.5585,1.5595,1.5581,1.5588,2044500000.0
2005-06-21 18:00:00,1.5589,1.5599,1.5581,1.5599,2044500000.0
2005-06-21 18:15:00,1.5598,1.5606,1.5573,1.5578,2044500000.0
2005-06-21 18:30:00,1.5579,1.5592,1.5573,1.5574,2044500000.0
2005-06-21 18:45:00,1.5574,1.558,1.5559,1.5564,2044500000.0
2005-06-21 19:00:00,1.5565,1.5573,1.5563,1.5571,1908200000.0
2005-06-21 19:15:00,1.5572,1.5576,1.5565,1.5568,2044500000.0
2005-06-21 19:30:00,1.5566,1.5576,1.556,1.5562,2044500000.0
2005-06-21 19:45:00,1.5561,1.5564,1.5554,1.556,1908200000.0
2005-06-21 20:00:00,1.5561,1.557,1.5556,1.5569,2044500000.0
2005-06-21 20:15:00,1.557,1.5589,1.5566,1.5584,2044500000.0
2005-06-21 20:30:00,1.5586,1.5596,1.5583,1.5595,2044500000.0
2005-06-21 20:45:00,1.5596,1.5599,1.5591,1.5592,2044500000.0
2005-06-21 21:00:00,1.5591,1.5601,1.559,1.5596,2044500000.0
2005-06-21 21:15:00,1.5598,1.5601,1.5589,1.559,1908200000.0
2005-06-21 21:30:00,1.5592,1.5596,1.5589,1.5593,1908200000.0
2005-06-21 21:45:00,1.5592,1.5598,1.5588,1.5589,1771900000.0
2005-06-21 22:00:00,1.5587,1.5594,1.5584,1.559,2044500000.0
2005-06-21 22:15:00,1.5589,1.5603,1.5589,1.5602,1908200000.0
2005-06-21 22:30:00,1.5603,1.5604,1.5596,1.5599,1499300000.0
2005-06-21 22:45:00,1.5599,1.5603,1.5594,1.5596,1908200000.0
2005-06-21 23:00:00,1.5596,1.5604,1.5594,1.5602,1908200000.0
2005-06-21 23:15:00,1.5601,1.5609,1.5599,1.5608,2044500000.0
2005-06-21 23:30:00,1.5606,1.5621,1.5602,1.5618,1771900000.0
2005-06-21 23:45:00,1.5616,1.5621,1.5613,1.5616,1908200000.0
2005-06-22 00:00:00,1.5618,1.5618,1.5602,1.5609,1908200000.0
2005-06-22 00:15:00,1.5608,1.5611,1.5604,1.5611,1363000000.0
2005-06-22 00:30:00,1.561,1.5632,1.5606,1.5622,2044500000.0
2005-06-22 00:45:00,1.5624,1.5624,1.5614,1.5615,1771900000.0
2005-06-22 01:00:00,1.5616,1.5627,1.5614,1.5618,2044500000.0
2005-06-22 01:15:00,1.5619,1.5626,1.5616,1.5621,1771900000.0
2005-06-22 01:30:00,1.5619,1.5659,1.5619,1.5634,2044500000.0
2005-06-22 01:45:00,1.5633,1.5643,1.5632,1.5634,2044500000.0
2005-06-22 02:00:00,1.5637,1.5638,1.5627,1.5631,2044500000.0
2005-06-22 02:15:00,1.5632,1.5634,1.5625,1.5633,2044500000.0
2005-06-22 02:30:00,1.5634,1.5641,1.5632,1.5636,2044500000.0
2005-06-22 02:45:00,1.5634,1.5636,1.5627,1.5636,2044500000.0
2005-06-22 03:00:00,1.5637,1.5643,1.5632,1.5641,2044500000.0
2005-06-22 03:15:00,1.5643,1.5643,1.5631,1.5634,2044500000.0
2005-06-22 03:30:00,1.5636,1.5636,1.5626,1.563,2044500000.0
2005-06-22 03:45:00,1.5629,1.5632,1.5625,1.563,2044500000.0
2005-06-22 04:00:00,1.5629,1.5632,1.5626,1.563,1908200000.0
2005-06-22 04:15:00,1.5631,1.5632,1.5615,1.5619,1908200000.0
2005-06-22 04:30:00,1.5621,1.5626,1.5618,1.5624,1908200000.0
2005-06-22 04:45:00,1.5625,1.5627,1.5622,1.5622,1771900000.0
2005-06-22 05:00:00,1.5622,1.563,1.5621,1.5629,1363000000.0
2005-06-22 05:15:00,1.5627,1.5634,1.5625,1.5629,2044500000.0
2005-06-22 05:30:00,1.5631,1.5641,1.5629,1.5636,2044500000.0
2005-06-22 05:45:00,1.5637,1.5638,1.563,1.5634,1908200000.0
2005-06-22 06:00:00,1.5636,1.5636,1.5632,1.5633,1226700000.0
2005-06-22 06:15:00,1.5634,1.5634,1.5626,1.5627,1771900000.0
2005-06-22 06:30:00,1.5626,1.564,1.5625,1.5636,1635600000.0
2005-06-22 06:45:00,1.5637,1.5643,1.5634,1.564,2044500000.0
2005-06-22 07:00:00,1.5637,1.5641,1.5631,1.5634,1771900000.0
2005-06-22 07:15:00,1.5636,1.5641,1.5633,1.5636,1771900000.0
2005-06-22 07:30:00,1.5634,1.564,1.5632,1.5634,1908200000.0
2005-06-22 07:45:00,1.5636,1.5641,1.5624,1.5631,2044500000.0
2005-06-22 08:00:00,1.563,1.5641,1.5627,1.5637,2044500000.0
2005-06-22 08:15:00,1.5638,1.5654,1.5638,1.5653,2044500000.0
2005-06-22 08:30:00,1.5652,1.5653,1.5645,1.5645,2044500000.0
2005-06-22 08:45:00,1.5647,1.5658,1.5637,1.5654,2044500000.0
2005-06-22 09:00:00,1.5655,1.5657,1.564,1.5643,2044500000.0
2005-06-22 09:15:00,1.5645,1.5653,1.5639,1.5651,2044500000.0
2005-06-22 09:30:00,1.565,1.5656,1.5642,1.5656,2044500000.0
2005-06-22 09:45:00,1.5653,1.5658,1.5648,1.5653,2044500000.0
2005-06-22 10:00:00,1.5654,1.5656,1.5648,1.5651,2044500000.0
2005-06-22 10:15:00,1.5652,1.5661,1.5649,1.5654,2044500000.0
2005-06-22 10:30:00,1.5655,1.5663,1.5647,1.5659,2044500000.0
2005-06-22 10:45:00,1.566,1.5665,1.5657,1.5661,2044500000.0
2005-06-22 11:00:00,1.566,1.5668,1.5636,1.5653,2044500000.0
2005-06-22 11:15:00,1.565,1.5654,1.5631,1.5653,2044500000.0
2005-06-22 11:30:00,1.5652,1.5656,1.5638,1.5643,2044500000.0
2005-06-22 11:45:00,1.5641,1.5641,1.5623,1.5634,2044500000.0
2005-06-22 12:00:00,1.5633,1.5641,1.563,1.5634,2044500000.0
2005-06-22 12:15:00,1.5635,1.5643,1.5633,1.5637,2044500000.0
2005-06-22 12:30:00,1.5636,1.5643,1.5615,1.5625,2044500000.0
2005-06-22 12:45:00,1.5623,1.5629,1.5617,1.562,2044500000.0
2005-06-22 13:00:00,1.562,1.5623,1.5606,1.5612,2044500000.0
2005-06-22 13:15:00,1.5614,1.5617,1.5602,1.5606,2044500000.0
2005-06-22 13:30:00,1.5607,1.5607,1.5595,1.5604,2044500000.0
2005-06-22 13:45:00,1.5603,1.5604,1.5589,1.5592,2044500000.0
2005-06-22 14:00:00,1.559,1.5596,1.5586,1.559,2044500000.0
2005-06-22 14:15:00,1.5591,1.5593,1.5579,1.5584,2044500000.0
2005-06-22 14:30:00,1.5583,1.5593,1.5579,1.5584,2044500000.0
2005-06-22 14:45:00,1.5585,1.5585,1.5575,1.5577,2044500000.0
2005-06-22 15:00:00,1.5574,1.558,1.5569,1.5576,2044500000.0
2005-06-22 15:15:00,1.5577,1.5582,1.5572,1.5573,2044500000.0
2005-06-22 15:30:00,1.5574,1.558,1.5565,1.5571,2044500000.0
2005-06-22 15:45:00,1.557,1.5575,1.5563,1.5565,2044500000.0
2005-06-22 16:00:00,1.5566,1.5583,1.5558,1.5567,2044500000.0
2005-06-22 16:15:00,1.5568,1.5578,1.5567,1.5574,2044500000.0
2005-06-22 16:30:00,1.5572,1.558,1.5564,1.5567,2044500000.0
2005-06-22 16:45:00,1.5568,1.5578,1.556,1.556,2044500000.0
2005-06-22 17:00:00,1.5558,1.5571,1.5557,1.5563,2044500000.0
2005-06-22 17:15:00,1.5562,1.5568,1.5558,1.5566,2044500000.0
2005-06-22 17:30:00,1.5567,1.5572,1.5561,1.5568,2044500000.0
2005-06-22 17:45:00,1.5568,1.5572,1.5559,1.5561,1771900000.0
2005-06-22 18:00:00,1.556,1.5565,1.5544,1.5552,2044500000.0
2005-06-22 18:15:00,1.555,1.5576,1.5546,1.5574,2044500000.0
2005-06-22 18:30:00,1.5576,1.5579,1.5564,1.5573,2044500000.0
2005-06-22 18:45:00,1.5576,1.558,1.5571,1.5577,2044500000.0
2005-06-22 19:00:00,1.5576,1.5587,1.557,1.5571,2044500000.0
2005-06-22 19:15:00,1.5572,1.5572,1.555,1.5552,2044500000.0
2005-06-22 19:30:00,1.555,1.5555,1.5531,1.5537,2044500000.0
2005-06-22 19:45:00,1.5538,1.5543,1.5536,1.5542,2044500000.0
2005-06-22 20:00:00,1.5543,1.5546,1.5538,1.5538,2044500000.0
2005-06-22 20:15:00,1.5539,1.5544,1.5534,1.554,2044500000.0
2005-06-22 20:30:00,1.5542,1.5549,1.5536,1.5548,1908200000.0
2005-06-22 20:45:00,1.5549,1.5562,1.5546,1.5556,2044500000.0
2005-06-22 21:00:00,1.5558,1.5569,1.5556,1.5563,2044500000.0
2005-06-22 21:15:00,1.5562,1.5568,1.5561,1.5566,1908200000.0
2005-06-22 21:30:00,1.5568,1.557,1.5564,1.5568,1090400000.0
2005-06-22 21:45:00,1.5566,1.5568,1.5562,1.5566,1771900000.0
2005-06-22 22:00:00,1.5568,1.5569,1.5559,1.556,1908200000.0
2005-06-22 22:15:00,1.5561,1.5569,1.556,1.5563,2044500000.0
2005-06-22 22:30:00,1.5561,1.557,1.5558,1.5566,1771900000.0
2005-06-22 22:45:00,1.5568,1.5568,1.5563,1.5566,1363000000.0
2005-06-22 23:00:00,1.5566,1.5569,1.5563,1.5566,1771900000.0
2005-06-22 23:15:00,1.5565,1.5574,1.5565,1.5572,2044500000.0
2005-06-22 23:30:00,1.5571,1.5574,1.5568,1.5573,1499300000.0
2005-06-22 23:45:00,1.5574,1.5577,1.557,1.5574,1635600000.0
2005-06-23 00:00:00,1.5576,1.5579,1.5571,1.5574,1908200000.0
2005-06-23 00:15:00,1.5573,1.5578,1.5566,1.5569,2044500000.0
2005-06-23 00:30:00,1.557,1.5573,1.5561,1.5563,2044500000.0
2005-06-23 00:45:00,1.5566,1.5581,1.5564,1.5578,2044500000.0
2005-06-23 01:00:00,1.5574,1.5581,1.557,1.5576,1771900000.0
2005-06-23 01:15:00,1.5577,1.5581,1.5574,1.5581,2044500000.0
2005-06-23 01:30:00,1.5583,1.5587,1.5576,1.5578,1908200000.0
2005-06-23 01:45:00,1.5579,1.5586,1.5576,1.5578,2044500000.0
2005-06-23 02:00:00,1.5578,1.5581,1.5576,1.558,2044500000.0
2005-06-23 02:15:00,1.5579,1.5583,1.5576,1.5581,1771900000.0
2005-06-23 02:30:00,1.5583,1.5588,1.558,1.5584,1908200000.0
2005-06-23 02:45:00,1.5583,1.5586,1.5579,1.558,2044500000.0
2005-06-23 03:00:00,1.5581,1.5587,1.5579,1.5584,1908200000.0
2005-06-23 03:15:00,1.5586,1.5598,1.5577,1.5581,1908200000.0
2005-06-23 03:30:00,1.558,1.5588,1.5574,1.5579,2044500000.0
2005-06-23 03:45:00,1.5577,1.5583,1.5576,1.5581,1363000000.0
2005-06-23 04:00:00,1.5583,1.5589,1.5576,1.5576,2044500000.0
2005-06-23 04:15:00,1.5577,1.5581,1.5576,1.5579,1635600000.0
2005-06-23 04:30:00,1.558,1.558,1.5572,1.5574,1771900000.0
2005-06-23 04:45:00,1.5576,1.558,1.5576,1.5579,1908200000.0
2005-06-23 05:00:00,1.5578,1.5579,1.5571,1.5574,1908200000.0
2005-06-23 05:15:00,1.5576,1.5579,1.557,1.5573,2044500000.0
2005-06-23 05:30:00,1.5572,1.5579,1.5566,1.5576,2044500000.0
2005-06-23 05:45:00,1.5574,1.5583,1.5574,1.5581,1771900000.0
2005-06-23 06:00:00,1.558,1.5583,1.5579,1.5581,1635600000.0
2005-06-23 06:15:00,1.5583,1.5587,1.5581,1.5584,1363000000.0
2005-06-23 06:30:00,1.5583,1.5587,1.558,1.5583,1771900000.0
2005-06-23 06:45:00,1.5581,1.5586,1.5578,1.5578,1771900000.0
2005-06-23 07:00:00,1.5578,1.558,1.5572,1.5574,2044500000.0
2005-06-23 07:15:00,1.5576,1.5583,1.5572,1.5579,2044500000.0
2005-06-23 07:30:00,1.5578,1.5581,1.5577,1.5579,1908200000.0
2005-06-23 07:45:00,1.558,1.5581,1.5573,1.5574,2044500000.0
2005-06-23 08:00:00,1.5576,1.5581,1.5571,1.5574,2044500000.0
2005-06-23 08:15:00,1.5574,1.5581,1.5571,1.558,2044500000.0
2005-06-23 08:30:00,1.5579,1.559,1.5578,1.5585,2044500000.0
2005-06-23 08:45:00,1.5586,1.5609,1.5582,1.5608,2044500000.0
2005-06-23 09:00:00,1.5607,1.5628,1.5606,1.5626,2044500000.0
2005-06-23 09:15:00,1.5625,1.5651,1.5618,1.564,2044500000.0
2005-06-23 09:30:00,1.5639,1.5645,1.5613,1.5621,2044500000.0
2005-06-23 09:45:00,1.5621,1.5626,1.5604,1.5609,2044500000.0
2005-06-23 10:00:00,1.5608,1.5617,1.5603,1.5609,1908200000.0
2005-06-23 10:15:00,1.561,1.5616,1.5603,1.5612,1908200000.0
2005-06-23 10:30:00,1.5613,1.5627,1.5608,1.5626,2044500000.0
2005-06-23 10:45:00,1.5624,1.5626,1.5613,1.5617,2044500000.0
2005-06-23 11:00:00,1.5619,1.5632,1.5612,1.5629,2044500000.0
2005-06-23 11:15:00,1.5631,1.5632,1.5626,1.5627,2044500000.0
2005-06-23 11:30:00,1.5625,1.5634,1.5618,1.5621,2044500000.0
2005-06-23 11:45:00,1.5622,1.5647,1.562,1.563,2044500000.0
2005-06-23 12:00:00,1.5629,1.5637,1.5621,1.5622,1771900000.0
2005-06-23 12:15:00,1.5621,1.5623,1.5608,1.5615,2044500000.0
2005-06-23 12:30:00,1.5614,1.5618,1.5607,1.5611,2044500000.0
2005-06-23 12:45:00,1.561,1.5621,1.5605,1.5611,2044500000.0
2005-06-23 13:00:00,1.561,1.5612,1.5601,1.5604,2044500000.0
2005-06-23 13:15:00,1.5605,1.5614,1.5602,1.5611,2044500000.0
2005-06-23 13:30:00,1.5612,1.5617,1.5601,1.5602,2044500000.0
2005-06-23 13:45:00,1.5604,1.5606,1.5592,1.5599,2044500000.0
2005-06-23 14:00:00,1.5598,1.5603,1.5581,1.5584,2044500000.0
2005-06-23 14:15:00,1.5583,1.5589,1.5563,1.5569,2044500000.0
2005-06-23 14:30:00,1.557,1.5575,1.5547,1.5549,2044500000.0
2005-06-23 14:45:00,1.555,1.5579,1.555,1.5558,2044500000.0
2005-06-23 15:00:00,1.556,1.5567,1.5551,1.5553,2044500000.0
2005-06-23 15:15:00,1.5552,1.5556,1.5535,1.5537,2044500000.0
2005-06-23 15:30:00,1.5536,1.5545,1.5531,1.5541,2044500000.0
2005-06-23 15:45:00,1.554,1.5566,1.5537,1.5562,2044500000.0
2005-06-23 16:00:00,1.5565,1.5565,1.5546,1.5562,2044500000.0
2005-06-23 16:15:00,1.5561,1.5567,1.5555,1.5559,2044500000.0
2005-06-23 16:30:00,1.5559,1.5582,1.5555,1.558,2044500000.0
2005-06-23 16:45:00,1.5581,1.5597,1.5573,1.5591,2044500000.0
2005-06-23 17:00:00,1.5592,1.5609,1.5578,1.5581,2044500000.0
2005-06-23 17:15:00,1.5582,1.56,1.5579,1.5584,2044500000.0
2005-06-23 17:30:00,1.5585,1.5592,1.5576,1.5576,2044500000.0
2005-06-23 17:45:00,1.5572,1.5587,1.5572,1.5582,2044500000.0
2005-06-23 18:00:00,1.5586,1.5593,1.5572,1.5572,2044500000.0
2005-06-23 18:15:00,1.5574,1.5578,1.5559,1.556,1908200000.0
2005-06-23 18:30:00,1.5558,1.5563,1.5553,1.556,2044500000.0
2005-06-23 18:45:00,1.5561,1.5571,1.5559,1.5571,1635600000.0
2005-06-23 19:00:00,1.557,1.5577,1.5553,1.5561,2044500000.0
2005-06-23 19:15:00,1.556,1.5571,1.5556,1.5566,2044500000.0
2005-06-23 19:30:00,1.5565,1.5569,1.5561,1.5565,1908200000.0
2005-06-23 19:45:00,1.5566,1.5569,1.5561,1.5564,1908200000.0
2005-06-23 20:00:00,1.5563,1.5563,1.5552,1.5556,1908200000.0
2005-06-23 20:15:00,1.5558,1.5561,1.5554,1.5561,2044500000.0
2005-06-23 20:30:00,1.556,1.5562,1.5554,1.5555,2044500000.0
2005-06-23 20:45:00,1.5555,1.5569,1.5548,1.5562,2044500000.0
2005-06-23 21:00:00,1.5561,1.5591,1.5559,1.5583,2044500000.0
2005-06-23 21:15:00,1.5581,1.5584,1.5576,1.5581,2044500000.0
2005-06-23 21:30:00,1.558,1.5586,1.5574,1.5574,2044500000.0
2005-06-23 21:45:00,1.5577,1.558,1.5574,1.5579,1635600000.0
2005-06-23 22:00:00,1.558,1.5583,1.5577,1.558,1908200000.0
2005-06-23 22:15:00,1.5581,1.5583,1.5577,1.558,1771900000.0
2005-06-23 22:30:00,1.5579,1.5584,1.5576,1.5581,2044500000.0
2005-06-23 22:45:00,1.5583,1.5604,1.5583,1.5603,1908200000.0
2005-06-23 23:00:00,1.5602,1.5606,1.5584,1.5602,2044500000.0
2005-06-23 23:15:00,1.5604,1.5604,1.5596,1.5596,1635600000.0
2005-06-23 23:30:00,1.5598,1.5603,1.559,1.5592,2044500000.0
2005-06-23 23:45:00,1.5593,1.5593,1.5577,1.5579,1908200000.0
2005-06-24 00:00:00,1.558,1.5584,1.5577,1.558,1908200000.0
2005-06-24 00:15:00,1.5579,1.5602,1.5577,1.5594,1771900000.0
2005-06-24 00:30:00,1.5593,1.5599,1.5589,1.5596,1908200000.0
2005-06-24 00:45:00,1.5601,1.5627,1.5599,1.5624,2044500000.0
2005-06-24 01:00:00,1.5621,1.5631,1.5606,1.5611,2044500000.0
2005-06-24 01:15:00,1.561,1.5613,1.5603,1.5606,2044500000.0
2005-06-24 01:30:00,1.5604,1.5604,1.5595,1.5596,2044500000.0
2005-06-24 01:45:00,1.5595,1.5602,1.5593,1.5596,1771900000.0
2005-06-24 02:00:00,1.5599,1.5608,1.5596,1.5608,2044500000.0
2005-06-24 02:15:00,1.5609,1.5619,1.5604,1.561,2044500000.0
2005-06-24 02:30:00,1.5611,1.5615,1.5601,1.5601,1771900000.0
2005-06-24 02:45:00,1.5599,1.5611,1.5599,1.5604,2044500000.0
2005-06-24 03:00:00,1.5603,1.5606,1.5602,1.5604,1635600000.0
2005-06-24 03:15:00,1.5606,1.5606,1.5603,1.5606,1363000000.0
2005-06-24 03:30:00,1.5608,1.5608,1.5596,1.5596,1499300000.0
2005-06-24 03:45:00,1.5595,1.5603,1.559,1.5594,1908200000.0
2005-06-24 04:00:00,1.5595,1.5602,1.559,1.5599,1908200000.0
2005-06-24 04:15:00,1.5598,1.5599,1.5592,1.5593,2044500000.0
2005-06-24 04:30:00,1.5592,1.5599,1.5592,1.5596,1771900000.0
2005-06-24 04:45:00,1.5598,1.5598,1.559,1.5594,1908200000.0
2005-06-24 05:00:00,1.5593,1.5603,1.5592,1.5599,1908200000.0
2005-06-24 05:15:00,1.5601,1.5602,1.5592,1.5595,1908200000.0
2005-06-24 05:30:00,1.5596,1.5599,1.5591,1.5594,1771900000.0
2005-06-24 05:45:00,1.5592,1.5596,1.5583,1.5589,2044500000.0
2005-06-24 06:00:00,1.5588,1.5603,1.5559,1.5592,2044500000.0
2005-06-24 06:15:00,1.5594,1.5602,1.5576,1.5596,2044500000.0
2005-06-24 06:30:00,1.5598,1.5604,1.5584,1.5596,2044500000.0
2005-06-24 06:45:00,1.5595,1.5603,1.5583,1.5589,2044500000.0
2005-06-24 07:00:00,1.5588,1.5599,1.5586,1.5594,2044500000.0
2005-06-24 07:15:00,1.5595,1.5595,1.558,1.5581,2044500000.0
2005-06-24 07:30:00,1.558,1.5586,1.5574,1.5577,1635600000.0
2005-06-24 07:45:00,1.5578,1.5584,1.5568,1.5582,2044500000.0
2005-06-24 08:00:00,1.5583,1.5589,1.5573,1.5585,2044500000.0
2005-06-24 08:15:00,1.5586,1.5595,1.5582,1.5587,2044500000.0
2005-06-24 08:30:00,1.5586,1.5593,1.5577,1.5587,2044500000.0
2005-06-24 08:45:00,1.5588,1.5599,1.5584,1.5593,2044500000.0
2005-06-24 09:00:00,1.5594,1.5599,1.556,1.5566,2044500000.0
2005-06-24 09:15:00,1.5568,1.5579,1.5564,1.5571,2044500000.0
2005-06-24 09:30:00,1.557,1.5594,1.557,1.5589,2044500000.0
2005-06-24 09:45:00,1.5587,1.5592,1.5574,1.5581,2044500000.0
2005-06-24 10:00:00,1.5579,1.5597,1.5576,1.5594,2044500000.0
2005-06-24 10:15:00,1.5594,1.5597,1.5581,1.5585,2044500000.0
2005-06-24 10:30:00,1.5584,1.5592,1.5578,1.5589,2044500000.0
2005-06-24 10:45:00,1.559,1.5591,1.5583,1.5588,2044500000.0
2005-06-24 11:00:00,1.5587,1.5588,1.5574,1.5576,2044500000.0
2005-06-24 11:15:00,1.5575,1.5585,1.5575,1.5584,2044500000.0
2005-06-24 11:30:00,1.5585,1.5587,1.5576,1.5585,2044500000.0
2005-06-24 11:45:00,1.5586,1.5596,1.5575,1.5593,2044500000.0
2005-06-24 12:00:00,1.5594,1.5597,1.5589,1.559,2044500000.0
2005-06-24 12:15:00,1.5588,1.5612,1.5586,1.5598,2044500000.0
2005-06-24 12:30:00,1.5599,1.5609,1.5591,1.5609,2044500000.0
2005-06-24 12:45:00,1.5608,1.5622,1.56,1.5616,2044500000.0
2005-06-24 13:00:00,1.5615,1.5636,1.561,1.5629,2044500000.0
2005-06-24 13:15:00,1.5631,1.5632,1.5617,1.5623,2044500000.0
2005-06-24 13:30:00,1.5622,1.5649,1.5621,1.5646,2044500000.0
2005-06-24 13:45:00,1.5645,1.5652,1.5628,1.5642,2044500000.0
2005-06-24 14:00:00,1.5638,1.5646,1.5634,1.5641,2044500000.0
2005-06-24 14:15:00,1.564,1.5645,1.5631,1.5637,2044500000.0
2005-06-24 14:30:00,1.5635,1.5671,1.5621,1.5659,2044500000.0
2005-06-24 14:45:00,1.566,1.5666,1.5641,1.565,2044500000.0
2005-06-24 15:00:00,1.565,1.5684,1.5649,1.5672,2044500000.0
2005-06-24 15:15:00,1.5671,1.5683,1.5662,1.5676,2044500000.0
2005-06-24 15:30:00,1.5675,1.5693,1.5672,1.5682,2044500000.0
2005-06-24 15:45:00,1.5683,1.5688,1.5674,1.5675,2044500000.0
2005-06-24 16:00:00,1.5674,1.57,1.5672,1.57,2044500000.0
2005-06-24 16:15:00,1.5699,1.5708,1.5687,1.5706,2044500000.0
2005-06-24 16:30:00,1.5707,1.5733,1.5707,1.5729,2044500000.0
2005-06-24 16:45:00,1.5727,1.5748,1.5724,1.5743,2044500000.0
2005-06-24 17:00:00,1.5744,1.5747,1.5726,1.5738,2044500000.0
2005-06-24 17:15:00,1.5736,1.5738,1.5711,1.5718,2044500000.0
2005-06-24 17:30:00,1.5716,1.5731,1.5712,1.5731,2044500000.0
2005-06-24 17:45:00,1.573,1.5731,1.572,1.5722,1771900000.0
2005-06-24 18:00:00,1.572,1.574,1.5718,1.5736,2044500000.0
2005-06-24 18:15:00,1.5735,1.5741,1.5721,1.5741,2044500000.0
2005-06-24 18:30:00,1.574,1.5743,1.5721,1.5723,2044500000.0
2005-06-24 18:45:00,1.572,1.5724,1.5717,1.5723,1908200000.0
2005-06-24 19:00:00,1.5724,1.5744,1.5721,1.5721,2044500000.0
2005-06-24 19:15:00,1.5723,1.573,1.5716,1.5717,2044500000.0
2005-06-24 19:30:00,1.5718,1.573,1.5717,1.5724,2044500000.0
2005-06-24 19:45:00,1.5723,1.5728,1.572,1.5721,1908200000.0
2005-06-24 20:00:00,1.5723,1.5739,1.572,1.5736,1908200000.0
2005-06-24 20:15:00,1.5735,1.5737,1.5723,1.5728,2044500000.0
2005-06-24 20:30:00,1.5726,1.574,1.5726,1.5736,1771900000.0
2005-06-24 20:45:00,1.5735,1.5747,1.5735,1.5746,1771900000.0
2005-06-24 21:00:00,1.5744,1.5744,1.5728,1.5739,2044500000.0
2005-06-24 21:15:00,1.5739,1.5739,1.5726,1.5729,1771900000.0
2005-06-24 21:30:00,1.573,1.573,1.5716,1.5719,1771900000.0
2005-06-24 21:45:00,1.5727,1.5731,1.5717,1.5723,2044500000.0
2005-06-24 22:00:00,1.5721,1.5729,1.5719,1.5721,1771900000.0
2005-06-24 22:15:00,1.5721,1.573,1.5721,1.5721,681500000.0
2005-06-24 22:45:00,1.5722,1.5723,1.5707,1.5707,1908200000.0
2005-06-27 00:00:00,1.5714,1.5722,1.5709,1.571,1771900000.0
2005-06-27 00:15:00,1.5711,1.5717,1.571,1.5713,1635600000.0
2005-06-27 00:30:00,1.5712,1.572,1.5712,1.5716,1635600000.0
2005-06-27 00:45:00,1.5718,1.5728,1.5715,1.5725,1771900000.0
2005-06-27 01:00:00,1.5728,1.5741,1.5725,1.5741,2044500000.0
2005-06-27 01:15:00,1.574,1.5771,1.574,1.5764,2044500000.0
2005-06-27 01:30:00,1.5766,1.5788,1.5764,1.5784,2044500000.0
2005-06-27 01:45:00,1.5786,1.5794,1.5784,1.5794,2044500000.0
2005-06-27 02:00:00,1.5793,1.5794,1.5777,1.5777,2044500000.0
2005-06-27 02:15:00,1.5778,1.5782,1.5773,1.5778,2044500000.0
2005-06-27 02:30:00,1.5779,1.5784,1.5768,1.5776,1908200000.0
2005-06-27 02:45:00,1.5777,1.5781,1.5771,1.578,2044500000.0
2005-06-27 03:00:00,1.5781,1.5784,1.5776,1.578,1908200000.0
2005-06-27 03:15:00,1.5781,1.5782,1.577,1.5771,2044500000.0
2005-06-27 03:30:00,1.5769,1.5774,1.5766,1.5773,2044500000.0
2005-06-27 03:45:00,1.5774,1.5776,1.577,1.577,2044500000.0
2005-06-27 04:00:00,1.5771,1.5773,1.5766,1.5768,2044500000.0
2005-06-27 04:15:00,1.5766,1.577,1.5764,1.5764,1499300000.0
2005-06-27 04:30:00,1.5766,1.5768,1.5763,1.5766,1363000000.0
2005-06-27 04:45:00,1.5768,1.5769,1.5762,1.5764,1499300000.0
2005-06-27 05:00:00,1.5763,1.5764,1.5759,1.5763,1635600000.0
2005-06-27 05:15:00,1.5764,1.5764,1.5759,1.5759,1363000000.0
2005-06-27 05:30:00,1.5758,1.5763,1.5753,1.5759,1771900000.0
2005-06-27 05:45:00,1.5758,1.5761,1.5758,1.5758,1635600000.0
2005-06-27 06:00:00,1.5759,1.5759,1.5756,1.5759,1635600000.0
2005-06-27 06:15:00,1.5761,1.577,1.5759,1.5764,2044500000.0
2005-06-27 06:30:00,1.5766,1.5768,1.5763,1.5768,1771900000.0
2005-06-27 06:45:00,1.5766,1.5771,1.5764,1.5768,1363000000.0
2005-06-27 07:00:00,1.5769,1.5773,1.5766,1.5769,2044500000.0
2005-06-27 07:15:00,1.5768,1.5769,1.5752,1.5759,1771900000.0
2005-06-27 07:30:00,1.5761,1.577,1.5756,1.5768,1908200000.0
2005-06-27 07:45:00,1.5769,1.577,1.5752,1.5756,2044500000.0
2005-06-27 08:00:00,1.5758,1.576,1.5751,1.5758,2044500000.0
2005-06-27 08:15:00,1.5757,1.5779,1.5757,1.5773,2044500000.0
2005-06-27 08:30:00,1.5774,1.5796,1.5771,1.5792,2044500000.0
2005-06-27 08:45:00,1.5791,1.5807,1.5791,1.5803,2044500000.0
2005-06-27 09:00:00,1.5805,1.5823,1.5798,1.5818,2044500000.0
2005-06-27 09:15:00,1.582,1.5854,1.5817,1.5845,2044500000.0
2005-06-27 09:30:00,1.5846,1.5854,1.5834,1.584,2044500000.0
2005-06-27 09:45:00,1.5836,1.584,1.5825,1.5836,2044500000.0
2005-06-27 10:00:00,1.5837,1.5839,1.582,1.5827,2044500000.0
2005-06-27 10:15:00,1.5828,1.5833,1.5811,1.5817,2044500000.0
2005-06-27 10:30:00,1.5818,1.5821,1.5814,1.5816,2044500000.0
2005-06-27 10:45:00,1.5817,1.5818,1.5801,1.5805,2044500000.0
2005-06-27 11:00:00,1.5807,1.5823,1.5802,1.5821,2044500000.0
2005-06-27 11:15:00,1.582,1.5827,1.582,1.5825,2044500000.0
2005-06-27 11:30:00,1.5826,1.583,1.5809,1.5815,2044500000.0
2005-06-27 11:45:00,1.5819,1.5839,1.5817,1.5838,2044500000.0
2005-06-27 12:00:00,1.5837,1.5842,1.5829,1.5841,2044500000.0
2005-06-27 12:15:00,1.584,1.5842,1.5817,1.5825,2044500000.0
2005-06-27 12:30:00,1.5824,1.5842,1.5822,1.5833,2044500000.0
2005-06-27 12:45:00,1.5834,1.5844,1.583,1.5837,2044500000.0
2005-06-27 13:00:00,1.5835,1.5845,1.5832,1.5839,2044500000.0
2005-06-27 13:15:00,1.584,1.5842,1.5825,1.5828,2044500000.0
2005-06-27 13:30:00,1.5827,1.5832,1.5816,1.582,2044500000.0
2005-06-27 13:45:00,1.5818,1.5821,1.5799,1.5803,2044500000.0
2005-06-27 14:00:00,1.5802,1.5814,1.58,1.5809,2044500000.0
2005-06-27 14:15:00,1.5808,1.5811,1.5797,1.5807,2044500000.0
2005-06-27 14:30:00,1.5806,1.5807,1.5796,1.5804,2044500000.0
2005-06-27 14:45:00,1.5802,1.5804,1.5787,1.5789,2044500000.0
2005-06-27 15:00:00,1.5787,1.5807,1.5784,1.5804,1908200000.0
2005-06-27 15:15:00,1.5803,1.5805,1.579,1.5793,2044500000.0
2005-06-27 15:30:00,1.5794,1.5794,1.5778,1.5785,2044500000.0
2005-06-27 15:45:00,1.5784,1.5801,1.5782,1.5796,2044500000.0
2005-06-27 16:00:00,1.5797,1.58,1.5782,1.5786,2044500000.0
2005-06-27 16:15:00,1.5785,1.5802,1.5785,1.5799,2044500000.0
2005-06-27 16:30:00,1.58,1.5815,1.5798,1.58,2044500000.0
2005-06-27 16:45:00,1.5801,1.5813,1.5792,1.5813,2044500000.0
2005-06-27 17:00:00,1.5812,1.5813,1.5785,1.5795,2044500000.0
2005-06-27 17:15:00,1.5797,1.5817,1.5791,1.5816,2044500000.0
2005-06-27 17:30:00,1.5815,1.5821,1.5803,1.5804,2044500000.0
2005-06-27 17:45:00,1.5802,1.5809,1.5798,1.5802,2044500000.0
2005-06-27 18:00:00,1.5803,1.5811,1.5801,1.5808,2044500000.0
2005-06-27 18:15:00,1.5806,1.5824,1.5806,1.5821,2044500000.0
2005-06-27 18:30:00,1.5822,1.5822,1.581,1.5811,2044500000.0
2005-06-27 18:45:00,1.5812,1.5817,1.5806,1.5813,1908200000.0
2005-06-27 19:00:00,1.5814,1.5817,1.581,1.5813,2044500000.0
2005-06-27 19:15:00,1.5812,1.5817,1.5809,1.581,1635600000.0
2005-06-27 19:30:00,1.5812,1.5816,1.5809,1.5816,1908200000.0
2005-06-27 19:45:00,1.5815,1.5818,1.5789,1.5793,2044500000.0
2005-06-27 20:00:00,1.5794,1.5794,1.5781,1.5789,1908200000.0
2005-06-27 20:15:00,1.5788,1.5794,1.5786,1.5788,2044500000.0
2005-06-27 20:30:00,1.5786,1.5793,1.5782,1.5788,1908200000.0
2005-06-27 20:45:00,1.5787,1.5796,1.5784,1.5784,2044500000.0
2005-06-27 21:00:00,1.5782,1.5799,1.5782,1.5796,1771900000.0
2005-06-27 21:15:00,1.5798,1.58,1.5796,1.5796,1635600000.0
2005-06-27 21:30:00,1.5794,1.5796,1.579,1.5794,1635600000.0
2005-06-27 21:45:00,1.5793,1.5799,1.5791,1.5799,1635600000.0
2005-06-27 22:00:00,1.5796,1.5804,1.5794,1.5799,1499300000.0
2005-06-27 22:15:00,1.58,1.5806,1.5799,1.5803,1908200000.0
2005-06-27 22:30:00,1.5802,1.5808,1.58,1.5804,1635600000.0
2005-06-27 22:45:00,1.5803,1.581,1.5796,1.5809,1908200000.0
2005-06-27 23:00:00,1.5809,1.581,1.58,1.5802,1226700000.0
2005-06-27 23:15:00,1.5803,1.5816,1.5799,1.5815,1771900000.0
2005-06-27 23:30:00,1.5818,1.5823,1.5816,1.5819,1771900000.0
2005-06-27 23:45:00,1.582,1.5822,1.5815,1.5817,1771900000.0
2005-06-28 00:00:00,1.5816,1.5819,1.5811,1.5814,817800000.0
2005-06-28 00:15:00,1.5813,1.5815,1.5809,1.5813,1363000000.0
2005-06-28 00:30:00,1.5814,1.5814,1.5809,1.581,1908200000.0
2005-06-28 00:45:00,1.5809,1.5821,1.5808,1.5819,2044500000.0
2005-06-28 01:00:00,1.5818,1.5823,1.5808,1.5814,1635600000.0
2005-06-28 01:15:00,1.5816,1.5821,1.581,1.5814,2044500000.0
2005-06-28 01:30:00,1.5815,1.5815,1.5799,1.5799,2044500000.0
2005-06-28 01:45:00,1.58,1.581,1.5799,1.5801,2044500000.0
2005-06-28 02:00:00,1.5803,1.5816,1.5798,1.5812,2044500000.0
2005-06-28 02:15:00,1.5811,1.5812,1.5803,1.5804,1908200000.0
2005-06-28 02:30:00,1.5803,1.5808,1.5799,1.5806,1908200000.0
2005-06-28 02:45:00,1.5805,1.5817,1.5802,1.5811,2044500000.0
2005-06-28 03:00:00,1.5812,1.5816,1.5805,1.5805,2044500000.0
2005-06-28 03:15:00,1.5806,1.5808,1.5802,1.5808,1771900000.0
2005-06-28 03:30:00,1.5806,1.5816,1.5805,1.5816,1908200000.0
2005-06-28 03:45:00,1.5815,1.5824,1.5815,1.5823,1908200000.0
2005-06-28 04:00:00,1.5821,1.5824,1.5819,1.5822,1771900000.0
2005-06-28 04:15:00,1.5821,1.5824,1.5819,1.5821,1908200000.0
2005-06-28 04:30:00,1.582,1.5827,1.5817,1.5823,2044500000.0
2005-06-28 04:45:00,1.5822,1.5827,1.582,1.5825,2044500000.0
2005-06-28 05:00:00,1.5824,1.5835,1.582,1.5835,1635600000.0
2005-06-28 05:15:00,1.5834,1.5837,1.5827,1.5829,2044500000.0
2005-06-28 05:30:00,1.5828,1.583,1.5821,1.5823,2044500000.0
2005-06-28 05:45:00,1.5822,1.5827,1.5804,1.5823,2044500000.0
2005-06-28 06:00:00,1.5821,1.5823,1.5817,1.5817,1908200000.0
2005-06-28 06:15:00,1.5816,1.5822,1.5812,1.5819,1908200000.0
2005-06-28 06:30:00,1.582,1.5828,1.5818,1.5828,2044500000.0
2005-06-28 06:45:00,1.5825,1.5835,1.5824,1.583,2044500000.0
2005-06-28 07:00:00,1.5829,1.5831,1.5823,1.5824,1908200000.0
2005-06-28 07:15:00,1.5825,1.5839,1.5824,1.5827,2044500000.0
2005-06-28 07:30:00,1.5828,1.5829,1.582,1.5822,2044500000.0
2005-06-28 07:45:00,1.5823,1.5825,1.5808,1.5814,2044500000.0
2005-06-28 08:00:00,1.5815,1.5816,1.5794,1.581,2044500000.0
2005-06-28 08:15:00,1.581,1.5811,1.5797,1.5798,2044500000.0
2005-06-28 08:30:00,1.5799,1.581,1.5795,1.5808,2044500000.0
2005-06-28 08:45:00,1.5807,1.5817,1.5801,1.5804,2044500000.0
2005-06-28 09:00:00,1.5805,1.5811,1.58,1.5806,2044500000.0
2005-06-28 09:15:00,1.5805,1.5807,1.5794,1.5798,2044500000.0
2005-06-28 09:30:00,1.5797,1.5798,1.5775,1.5778,2044500000.0
2005-06-28 09:45:00,1.5776,1.5789,1.5774,1.5784,1908200000.0
2005-06-28 10:00:00,1.5786,1.5788,1.577,1.5775,2044500000.0
2005-06-28 10:15:00,1.5774,1.5785,1.5771,1.5777,2044500000.0
2005-06-28 10:30:00,1.5775,1.578,1.5768,1.5773,2044500000.0
2005-06-28 10:45:00,1.5772,1.5775,1.5763,1.577,2044500000.0
2005-06-28 11:00:00,1.5772,1.5775,1.576,1.5773,2044500000.0
2005-06-28 11:15:00,1.5776,1.5776,1.5728,1.5737,2044500000.0
2005-06-28 11:30:00,1.5738,1.5741,1.5718,1.5731,2044500000.0
2005-06-28 11:45:00,1.573,1.574,1.5725,1.5735,2044500000.0
2005-06-28 12:00:00,1.5736,1.5744,1.5734,1.574,2044500000.0
2005-06-28 12:15:00,1.5738,1.574,1.5726,1.5729,2044500000.0
2005-06-28 12:30:00,1.573,1.5744,1.573,1.574,2044500000.0
2005-06-28 12:45:00,1.5739,1.5739,1.5724,1.5724,2044500000.0
2005-06-28 13:00:00,1.5725,1.5739,1.5721,1.5737,2044500000.0
2005-06-28 13:15:00,1.5738,1.5751,1.5738,1.5744,2044500000.0
2005-06-28 13:30:00,1.5746,1.5769,1.5743,1.5769,2044500000.0
2005-06-28 13:45:00,1.5768,1.578,1.5762,1.5777,2044500000.0
2005-06-28 14:00:00,1.5776,1.5787,1.5772,1.578,2044500000.0
2005-06-28 14:15:00,1.5781,1.5796,1.5779,1.5787,2044500000.0
2005-06-28 14:30:00,1.5789,1.5792,1.5769,1.5775,2044500000.0
2005-06-28 14:45:00,1.5776,1.5792,1.5775,1.5792,2044500000.0
2005-06-28 15:00:00,1.5793,1.5801,1.5771,1.5774,2044500000.0
2005-06-28 15:15:00,1.5773,1.5778,1.5758,1.5763,2044500000.0
2005-06-28 15:30:00,1.5762,1.5773,1.5761,1.5766,2044500000.0
2005-06-28 15:45:00,1.5765,1.5777,1.5755,1.5763,2044500000.0
2005-06-28 16:00:00,1.5757,1.577,1.575,1.5757,2044500000.0
2005-06-28 16:15:00,1.5755,1.5758,1.5746,1.5752,2044500000.0
2005-06-28 16:30:00,1.5751,1.5757,1.5746,1.5752,2044500000.0
2005-06-28 16:45:00,1.575,1.5766,1.5747,1.5764,2044500000.0
2005-06-28 17:00:00,1.5762,1.5783,1.5755,1.5777,2044500000.0
2005-06-28 17:15:00,1.5775,1.5791,1.5772,1.5783,2044500000.0
2005-06-28 17:30:00,1.5784,1.5784,1.5774,1.5781,2044500000.0
2005-06-28 17:45:00,1.5779,1.5797,1.5778,1.5793,2044500000.0
2005-06-28 18:00:00,1.5792,1.5794,1.5774,1.5781,2044500000.0
2005-06-28 18:15:00,1.5779,1.5789,1.5766,1.5768,2044500000.0
2005-06-28 18:30:00,1.5769,1.5773,1.5763,1.5766,2044500000.0
2005-06-28 18:45:00,1.5764,1.5773,1.5764,1.5771,2044500000.0
2005-06-28 19:00:00,1.5773,1.5773,1.5762,1.5766,2044500000.0
2005-06-28 19:15:00,1.5768,1.5773,1.5756,1.5771,2044500000.0
2005-06-28 19:30:00,1.5774,1.5779,1.5764,1.5766,2044500000.0
2005-06-28 19:45:00,1.5764,1.5806,1.5764,1.5806,2044500000.0
2005-06-28 20:00:00,1.5805,1.581,1.5796,1.5806,1908200000.0
2005-06-28 20:15:00,1.5805,1.5817,1.5805,1.5806,2044500000.0
2005-06-28 20:30:00,1.5805,1.5819,1.5802,1.5817,2044500000.0
2005-06-28 20:45:00,1.5819,1.5819,1.5808,1.5814,2044500000.0
2005-06-28 21:00:00,1.5806,1.5828,1.5806,1.5824,1908200000.0
2005-06-28 21:15:00,1.5823,1.5823,1.5819,1.582,1771900000.0
2005-06-28 21:30:00,1.5819,1.5821,1.581,1.5813,2044500000.0
2005-06-28 21:45:00,1.5814,1.5814,1.58,1.5811,2044500000.0
2005-06-28 22:00:00,1.581,1.5814,1.5802,1.5805,2044500000.0
2005-06-28 22:15:00,1.5806,1.5809,1.5799,1.5806,2044500000.0
2005-06-28 22:30:00,1.5805,1.5806,1.5796,1.5804,1771900000.0
2005-06-28 22:45:00,1.5805,1.5809,1.5798,1.5799,2044500000.0
2005-06-28 23:00:00,1.5799,1.5806,1.5789,1.5806,1908200000.0
2005-06-28 23:15:00,1.5805,1.5809,1.5789,1.5792,1908200000.0
2005-06-28 23:30:00,1.5793,1.5796,1.579,1.5794,1635600000.0
2005-06-28 23:45:00,1.5793,1.5794,1.5788,1.5792,1499300000.0
2005-06-29 00:00:00,1.579,1.5799,1.5782,1.5784,1908200000.0
2005-06-29 00:15:00,1.5786,1.5788,1.5778,1.5781,1771900000.0
2005-06-29 00:30:00,1.5782,1.5793,1.5781,1.5791,1908200000.0
2005-06-29 00:45:00,1.5789,1.5794,1.5787,1.5791,1635600000.0
2005-06-29 01:00:00,1.5792,1.5799,1.5791,1.5794,1771900000.0
2005-06-29 01:15:00,1.5796,1.5796,1.5788,1.5794,1635600000.0
2005-06-29 01:30:00,1.5796,1.5796,1.5789,1.5789,1771900000.0
2005-06-29 01:45:00,1.5788,1.5796,1.5786,1.5794,2044500000.0
2005-06-29 02:00:00,1.5794,1.5798,1.579,1.5793,2044500000.0
2005-06-29 02:15:00,1.5792,1.5796,1.579,1.5791,2044500000.0
2005-06-29 02:30:00,1.579,1.5796,1.5786,1.5787,2044500000.0
2005-06-29 02:45:00,1.5786,1.5799,1.5784,1.5793,2044500000.0
2005-06-29 03:00:00,1.5794,1.5806,1.5789,1.5794,2044500000.0
2005-06-29 03:15:00,1.5792,1.5794,1.5788,1.5791,1908200000.0
2005-06-29 03:30:00,1.579,1.5796,1.5786,1.5787,2044500000.0
2005-06-29 03:45:00,1.5786,1.5796,1.5786,1.579,2044500000.0
2005-06-29 04:00:00,1.5789,1.5793,1.5784,1.5788,2044500000.0
2005-06-29 04:15:00,1.5789,1.5789,1.5776,1.5781,2044500000.0
2005-06-29 04:30:00,1.578,1.5788,1.5774,1.5784,2044500000.0
2005-06-29 04:45:00,1.5782,1.5796,1.5782,1.5791,2044500000.0
2005-06-29 05:00:00,1.5792,1.5794,1.5786,1.5794,1771900000.0
2005-06-29 05:15:00,1.5796,1.581,1.5789,1.5808,2044500000.0
2005-06-29 05:30:00,1.5809,1.5811,1.5802,1.5804,1635600000.0
2005-06-29 05:45:00,1.5805,1.5806,1.5803,1.5806,1635600000.0
2005-06-29 06:00:00,1.5808,1.5809,1.5793,1.5806,1226700000.0
2005-06-29 06:15:00,1.5805,1.5806,1.5803,1.5805,1499300000.0
2005-06-29 06:30:00,1.5806,1.5806,1.5798,1.5803,1908200000.0
2005-06-29 06:45:00,1.5802,1.5804,1.5792,1.5794,2044500000.0
2005-06-29 07:00:00,1.5796,1.5796,1.5792,1.5794,1771900000.0
2005-06-29 07:15:00,1.5796,1.5796,1.5793,1.5794,1499300000.0
2005-06-29 07:30:00,1.5793,1.5799,1.5793,1.5794,1499300000.0
2005-06-29 07:45:00,1.5796,1.581,1.5794,1.5806,1771900000.0
2005-06-29 08:00:00,1.5805,1.5805,1.5785,1.579,2044500000.0
2005-06-29 08:15:00,1.5787,1.5789,1.5767,1.5782,2044500000.0
2005-06-29 08:30:00,1.5784,1.5786,1.5774,1.5781,2044500000.0
2005-06-29 08:45:00,1.5779,1.5787,1.5775,1.5782,2044500000.0
2005-06-29 09:00:00,1.5781,1.579,1.5778,1.5788,2044500000.0
2005-06-29 09:15:00,1.579,1.579,1.5774,1.5776,2044500000.0
2005-06-29 09:30:00,1.5775,1.5782,1.577,1.5781,2044500000.0
2005-06-29 09:45:00,1.5783,1.5787,1.5763,1.5771,2044500000.0
2005-06-29 10:00:00,1.5769,1.578,1.5766,1.5776,2044500000.0
2005-06-29 10:15:00,1.5774,1.5789,1.5767,1.5781,2044500000.0
2005-06-29 10:30:00,1.5782,1.5803,1.5775,1.5797,2044500000.0
2005-06-29 10:45:00,1.5798,1.5816,1.5793,1.5807,2044500000.0
2005-06-29 11:00:00,1.5804,1.5818,1.5803,1.5815,2044500000.0
2005-06-29 11:15:00,1.5814,1.5821,1.5805,1.581,2044500000.0
2005-06-29 11:30:00,1.5808,1.5816,1.5797,1.5808,2044500000.0
2005-06-29 11:45:00,1.5807,1.581,1.5801,1.5806,2044500000.0
2005-06-29 12:00:00,1.5807,1.5818,1.5804,1.5814,2044500000.0
2005-06-29 12:15:00,1.5812,1.5827,1.581,1.582,2044500000.0
2005-06-29 12:30:00,1.5821,1.5822,1.5802,1.5813,2044500000.0
2005-06-29 12:45:00,1.5812,1.5829,1.5806,1.5825,2044500000.0
2005-06-29 13:00:00,1.5826,1.5828,1.5811,1.5825,2044500000.0
2005-06-29 13:15:00,1.5826,1.5826,1.5812,1.5813,2044500000.0
2005-06-29 13:30:00,1.5814,1.5825,1.5806,1.581,2044500000.0
2005-06-29 13:45:00,1.5811,1.5821,1.5809,1.5815,2044500000.0
2005-06-29 14:00:00,1.5814,1.5825,1.5809,1.582,2044500000.0
2005-06-29 14:15:00,1.5819,1.582,1.5805,1.5816,2044500000.0
2005-06-29 14:30:00,1.5815,1.5839,1.5808,1.5834,2044500000.0
2005-06-29 14:45:00,1.5833,1.5834,1.5821,1.583,2044500000.0
2005-06-29 15:00:00,1.5831,1.5839,1.5826,1.583,2044500000.0
2005-06-29 15:15:00,1.5829,1.5829,1.5811,1.5816,2044500000.0
2005-06-29 15:30:00,1.5815,1.5833,1.5814,1.5833,2044500000.0
2005-06-29 15:45:00,1.5832,1.5834,1.5819,1.5823,2044500000.0
2005-06-29 16:00:00,1.5822,1.5847,1.5822,1.5842,2044500000.0
2005-06-29 16:15:00,1.5838,1.5844,1.5823,1.5825,2044500000.0
2005-06-29 16:30:00,1.5823,1.5836,1.5817,1.5826,2044500000.0
2005-06-29 16:45:00,1.5824,1.5842,1.5822,1.5835,2044500000.0
2005-06-29 17:00:00,1.5833,1.5848,1.5827,1.5845,2044500000.0
2005-06-29 17:15:00,1.5846,1.5854,1.5836,1.5852,2044500000.0
2005-06-29 17:30:00,1.5851,1.5853,1.5829,1.5848,2044500000.0
2005-06-29 17:45:00,1.585,1.5867,1.5848,1.5861,2044500000.0
2005-06-29 18:00:00,1.5862,1.5868,1.586,1.586,1908200000.0
2005-06-29 18:15:00,1.5863,1.5864,1.5846,1.5853,2044500000.0
2005-06-29 18:30:00,1.5854,1.5863,1.5851,1.5854,2044500000.0
2005-06-29 18:45:00,1.5855,1.5866,1.5847,1.5865,2044500000.0
2005-06-29 19:00:00,1.5864,1.5869,1.586,1.5865,1771900000.0
2005-06-29 19:15:00,1.5864,1.5866,1.5859,1.5861,1908200000.0
2005-06-29 19:30:00,1.586,1.5861,1.5854,1.5856,1908200000.0
2005-06-29 19:45:00,1.5857,1.5859,1.5829,1.583,1908200000.0
2005-06-29 20:00:00,1.5831,1.5838,1.5828,1.5835,1908200000.0
2005-06-29 20:15:00,1.5834,1.5841,1.5833,1.5838,1908200000.0
2005-06-29 20:30:00,1.5838,1.5838,1.5832,1.5835,1908200000.0
2005-06-29 20:45:00,1.5833,1.5842,1.5828,1.5831,1771900000.0
2005-06-29 21:00:00,1.5836,1.5837,1.5824,1.5829,2044500000.0
2005-06-29 21:15:00,1.5828,1.583,1.5824,1.5829,2044500000.0
2005-06-29 21:30:00,1.583,1.5833,1.5823,1.5824,1908200000.0
2005-06-29 21:45:00,1.5823,1.5834,1.5823,1.5833,2044500000.0
2005-06-29 22:00:00,1.5832,1.5834,1.5827,1.5829,1908200000.0
2005-06-29 22:15:00,1.583,1.5836,1.5827,1.5832,1771900000.0
2005-06-29 22:30:00,1.5833,1.5835,1.5827,1.5827,2044500000.0
2005-06-29 22:45:00,1.5828,1.5837,1.5824,1.5833,1908200000.0
2005-06-29 23:00:00,1.5832,1.5842,1.583,1.5834,2044500000.0
2005-06-29 23:15:00,1.5835,1.5837,1.5828,1.5834,1908200000.0
2005-06-29 23:30:00,1.5835,1.5838,1.5828,1.583,1908200000.0
2005-06-29 23:45:00,1.5828,1.5833,1.5824,1.5831,1908200000.0
2005-06-30 00:00:00,1.583,1.5839,1.5825,1.5835,1771900000.0
2005-06-30 00:15:00,1.5836,1.5838,1.5829,1.583,1090400000.0
2005-06-30 00:30:00,1.5829,1.5834,1.5824,1.5833,1908200000.0
2005-06-30 00:45:00,1.5834,1.5839,1.5829,1.5837,1771900000.0
2005-06-30 01:00:00,1.5836,1.5838,1.5823,1.5827,2044500000.0
2005-06-30 01:15:00,1.5828,1.5833,1.5822,1.5822,1908200000.0
2005-06-30 01:30:00,1.5823,1.583,1.5822,1.5825,1908200000.0
2005-06-30 01:45:00,1.5827,1.5835,1.5824,1.5834,2044500000.0
2005-06-30 02:00:00,1.5834,1.5834,1.5823,1.5829,2044500000.0
2005-06-30 02:15:00,1.5828,1.5828,1.5821,1.5824,2044500000.0
2005-06-30 02:30:00,1.5823,1.5824,1.5816,1.5818,1908200000.0
2005-06-30 02:45:00,1.582,1.5827,1.5817,1.5824,2044500000.0
2005-06-30 03:00:00,1.5823,1.5828,1.582,1.5825,2044500000.0
2005-06-30 03:15:00,1.5827,1.5834,1.5823,1.5827,2044500000.0
2005-06-30 03:30:00,1.5824,1.5828,1.5822,1.5824,1499300000.0
2005-06-30 03:45:00,1.5825,1.5831,1.5821,1.5824,1908200000.0
2005-06-30 04:00:00,1.5823,1.5824,1.5806,1.5811,1908200000.0
2005-06-30 04:15:00,1.5811,1.5818,1.5811,1.5818,2044500000.0
2005-06-30 04:30:00,1.5817,1.5824,1.5813,1.582,1771900000.0
2005-06-30 04:45:00,1.5821,1.5822,1.5815,1.5816,1635600000.0
2005-06-30 05:00:00,1.5818,1.5819,1.5811,1.5815,2044500000.0
2005-06-30 05:15:00,1.5814,1.5823,1.5813,1.582,1908200000.0
2005-06-30 05:30:00,1.5821,1.5824,1.5815,1.5818,1771900000.0
2005-06-30 05:45:00,1.5819,1.5824,1.5816,1.5822,2044500000.0
2005-06-30 06:00:00,1.5825,1.5828,1.5816,1.5827,2044500000.0
2005-06-30 06:15:00,1.5825,1.5829,1.5824,1.5829,2044500000.0
2005-06-30 06:30:00,1.5828,1.5829,1.5819,1.5821,1499300000.0
2005-06-30 06:45:00,1.5822,1.5822,1.5815,1.5818,1771900000.0
2005-06-30 07:00:00,1.5819,1.5819,1.5811,1.5817,1908200000.0
2005-06-30 07:15:00,1.5816,1.5824,1.5815,1.582,2044500000.0
2005-06-30 07:30:00,1.5821,1.5823,1.5817,1.582,2044500000.0
2005-06-30 07:45:00,1.5821,1.5833,1.582,1.583,2044500000.0
2005-06-30 08:00:00,1.5831,1.5832,1.5817,1.5822,2044500000.0
2005-06-30 08:15:00,1.5823,1.5836,1.5814,1.583,2044500000.0
2005-06-30 08:30:00,1.5831,1.5839,1.5825,1.5833,2044500000.0
2005-06-30 08:45:00,1.5832,1.5834,1.5815,1.5817,2044500000.0
2005-06-30 09:00:00,1.5819,1.5821,1.5812,1.5818,2044500000.0
2005-06-30 09:15:00,1.5817,1.5817,1.5808,1.5812,2044500000.0
2005-06-30 09:30:00,1.5813,1.5813,1.5799,1.5804,2044500000.0
2005-06-30 09:45:00,1.5806,1.5818,1.5804,1.5816,2044500000.0
2005-06-30 10:00:00,1.5816,1.5835,1.5814,1.5835,2044500000.0
2005-06-30 10:15:00,1.5836,1.5842,1.5834,1.5838,2044500000.0
2005-06-30 10:30:00,1.5837,1.5843,1.5829,1.5835,2044500000.0
2005-06-30 10:45:00,1.5836,1.5846,1.5829,1.5846,2044500000.0
2005-06-30 11:00:00,1.5844,1.5852,1.5833,1.5849,2044500000.0
2005-06-30 11:15:00,1.5848,1.5863,1.5845,1.5856,2044500000.0
2005-06-30 11:30:00,1.5858,1.5861,1.5835,1.584,2044500000.0
2005-06-30 11:45:00,1.5837,1.5853,1.5834,1.5851,2044500000.0
2005-06-30 12:00:00,1.585,1.5854,1.5844,1.5846,2044500000.0
2005-06-30 12:15:00,1.5845,1.5849,1.583,1.584,2044500000.0
2005-06-30 12:30:00,1.5838,1.586,1.5835,1.5852,2044500000.0
2005-06-30 12:45:00,1.5845,1.5862,1.5844,1.5848,2044500000.0
2005-06-30 13:00:00,1.585,1.5862,1.5849,1.5859,2044500000.0
2005-06-30 13:15:00,1.586,1.5878,1.5858,1.5874,2044500000.0
2005-06-30 13:30:00,1.5875,1.5889,1.5865,1.5878,2044500000.0
2005-06-30 13:45:00,1.5877,1.5884,1.5871,1.588,2044500000.0
2005-06-30 14:00:00,1.5881,1.5885,1.5872,1.5877,2044500000.0
2005-06-30 14:15:00,1.5876,1.5887,1.5875,1.5877,2044500000.0
2005-06-30 14:30:00,1.5879,1.5888,1.5873,1.5885,2044500000.0
2005-06-30 14:45:00,1.5886,1.5897,1.5853,1.5858,2044500000.0
2005-06-30 15:00:00,1.586,1.5863,1.5854,1.5861,2044500000.0
2005-06-30 15:15:00,1.586,1.5891,1.5855,1.5874,2044500000.0
2005-06-30 15:30:00,1.5873,1.5874,1.586,1.5864,2044500000.0
2005-06-30 15:45:00,1.5863,1.5878,1.5863,1.5873,2044500000.0
2005-06-30 16:00:00,1.5872,1.5887,1.5864,1.5879,2044500000.0
2005-06-30 16:15:00,1.5878,1.5883,1.5874,1.588,2044500000.0
2005-06-30 16:30:00,1.5878,1.5886,1.5858,1.5861,2044500000.0
2005-06-30 16:45:00,1.5863,1.5875,1.5849,1.5874,2044500000.0
2005-06-30 17:00:00,1.5875,1.5889,1.5868,1.5872,2044500000.0
2005-06-30 17:15:00,1.5873,1.5876,1.5857,1.5865,2044500000.0
2005-06-30 17:30:00,1.5864,1.5864,1.5849,1.5861,2044500000.0
2005-06-30 17:45:00,1.5862,1.5892,1.5862,1.5882,2044500000.0
2005-06-30 18:00:00,1.5881,1.5884,1.5875,1.5879,2044500000.0
2005-06-30 18:15:00,1.588,1.5904,1.5879,1.5884,2044500000.0
2005-06-30 18:30:00,1.5883,1.5888,1.5876,1.5876,2044500000.0
2005-06-30 18:45:00,1.5874,1.5875,1.586,1.5869,2044500000.0
2005-06-30 19:00:00,1.5868,1.5887,1.5866,1.5881,1908200000.0
2005-06-30 19:15:00,1.588,1.5881,1.5875,1.5877,1908200000.0
2005-06-30 19:30:00,1.5881,1.5884,1.5873,1.5876,2044500000.0
2005-06-30 19:45:00,1.5874,1.5877,1.5863,1.5874,2044500000.0
2005-06-30 20:00:00,1.5875,1.5883,1.5865,1.5878,2044500000.0
2005-06-30 20:15:00,1.5877,1.5888,1.5862,1.5873,2044500000.0
2005-06-30 20:30:00,1.5872,1.5911,1.5871,1.5896,2044500000.0
2005-06-30 20:45:00,1.5895,1.5927,1.5895,1.5916,2044500000.0
2005-06-30 21:00:00,1.5911,1.5921,1.5898,1.5898,2044500000.0
2005-06-30 21:15:00,1.5899,1.5913,1.5892,1.5909,2044500000.0
2005-06-30 21:30:00,1.5907,1.5911,1.5903,1.5907,2044500000.0
2005-06-30 21:45:00,1.5909,1.5909,1.5888,1.5889,1908200000.0
2005-06-30 22:00:00,1.5885,1.5889,1.5879,1.5887,1771900000.0
2005-06-30 22:15:00,1.5889,1.5895,1.588,1.5883,1908200000.0
2005-06-30 22:30:00,1.5884,1.5889,1.5879,1.5883,2044500000.0
2005-06-30 22:45:00,1.5881,1.5889,1.5869,1.5873,2044500000.0
2005-06-30 23:00:00,1.5871,1.5873,1.586,1.5868,1908200000.0
2005-06-30 23:15:00,1.5866,1.5869,1.585,1.5853,2044500000.0
2005-06-30 23:30:00,1.5854,1.5857,1.585,1.5853,1908200000.0
2005-06-30 23:45:00,1.5855,1.5857,1.5839,1.5839,1635600000.0
2005-07-01 00:00:00,1.5838,1.5845,1.5809,1.5816,2044500000.0
2005-07-01 00:15:00,1.5818,1.5841,1.5818,1.584,2044500000.0
2005-07-01 00:30:00,1.5842,1.5866,1.5842,1.5865,1908200000.0
2005-07-01 00:45:00,1.5864,1.5869,1.5851,1.5854,1908200000.0
2005-07-01 01:00:00,1.5853,1.5865,1.5847,1.5858,1908200000.0
2005-07-01 01:15:00,1.5859,1.586,1.5852,1.5857,2044500000.0
2005-07-01 01:30:00,1.5858,1.5872,1.5853,1.5871,2044500000.0
2005-07-01 01:45:00,1.5869,1.5876,1.5864,1.5872,1908200000.0
2005-07-01 02:00:00,1.587,1.5874,1.5864,1.5872,2044500000.0
2005-07-01 02:15:00,1.5873,1.5889,1.5871,1.5881,2044500000.0
2005-07-01 02:30:00,1.5883,1.5888,1.5876,1.5883,2044500000.0
2005-07-01 02:45:00,1.5881,1.5891,1.588,1.5884,2044500000.0
2005-07-01 03:00:00,1.5885,1.5905,1.5881,1.5904,2044500000.0
2005-07-01 03:15:00,1.5906,1.5916,1.5896,1.5905,2044500000.0
2005-07-01 03:30:00,1.5904,1.5913,1.5874,1.5896,2044500000.0
2005-07-01 03:45:00,1.5898,1.5898,1.5881,1.5888,2044500000.0
2005-07-01 04:00:00,1.5887,1.5889,1.5876,1.5881,1771900000.0
2005-07-01 04:15:00,1.588,1.5881,1.5874,1.5879,2044500000.0
2005-07-01 04:30:00,1.5878,1.5879,1.5862,1.5869,1908200000.0
2005-07-01 04:45:00,1.5868,1.5869,1.5861,1.5866,1635600000.0
2005-07-01 05:00:00,1.5868,1.5868,1.5859,1.586,1771900000.0
2005-07-01 05:15:00,1.5861,1.5873,1.5856,1.5869,1771900000.0
2005-07-01 05:30:00,1.5868,1.5871,1.5861,1.5863,1908200000.0
2005-07-01 05:45:00,1.5862,1.5865,1.5861,1.5864,1771900000.0
2005-07-01 06:00:00,1.5863,1.5871,1.5854,1.5856,1908200000.0
2005-07-01 06:15:00,1.5855,1.5857,1.585,1.5856,2044500000.0
2005-07-01 06:30:00,1.5855,1.5868,1.5854,1.5857,2044500000.0
2005-07-01 06:45:00,1.5858,1.5871,1.5858,1.5868,2044500000.0
2005-07-01 07:00:00,1.5869,1.5872,1.5855,1.5861,2044500000.0
2005-07-01 07:15:00,1.5862,1.5881,1.5859,1.5872,2044500000.0
2005-07-01 07:30:00,1.5871,1.5885,1.5864,1.5866,1908200000.0
2005-07-01 07:45:00,1.5865,1.5891,1.5865,1.588,2044500000.0
2005-07-01 08:00:00,1.5879,1.5901,1.5873,1.5898,2044500000.0
2005-07-01 08:15:00,1.59,1.5912,1.5891,1.5897,2044500000.0
2005-07-01 08:30:00,1.5901,1.5911,1.5895,1.5895,2044500000.0
2005-07-01 08:45:00,1.5896,1.5916,1.5891,1.5893,2044500000.0
2005-07-01 09:00:00,1.5895,1.5918,1.5892,1.5916,2044500000.0
2005-07-01 09:15:00,1.5918,1.5925,1.5897,1.5902,2044500000.0
2005-07-01 09:30:00,1.5904,1.5916,1.5898,1.5908,2044500000.0
2005-07-01 09:45:00,1.5911,1.5923,1.5889,1.5891,2044500000.0
2005-07-01 10:00:00,1.5893,1.59,1.588,1.5886,2044500000.0
2005-07-01 10:15:00,1.5887,1.5893,1.5855,1.588,2044500000.0
2005-07-01 10:30:00,1.5881,1.5888,1.5867,1.5878,2044500000.0
2005-07-01 10:45:00,1.588,1.589,1.5877,1.589,1908200000.0
2005-07-01 11:00:00,1.5889,1.5907,1.5886,1.5902,2044500000.0
2005-07-01 11:15:00,1.5903,1.5914,1.5898,1.5907,2044500000.0
2005-07-01 11:30:00,1.5909,1.5934,1.5907,1.5924,2044500000.0
2005-07-01 11:45:00,1.5923,1.5929,1.5919,1.5924,2044500000.0
2005-07-01 12:00:00,1.5922,1.5935,1.5919,1.593,2044500000.0
2005-07-01 12:15:00,1.5931,1.5937,1.5925,1.5936,2044500000.0
2005-07-01 12:30:00,1.5937,1.5954,1.5932,1.5952,2044500000.0
2005-07-01 12:45:00,1.5953,1.5961,1.5948,1.5956,2044500000.0
2005-07-01 13:00:00,1.5957,1.5965,1.5951,1.596,2044500000.0
2005-07-01 13:15:00,1.5961,1.5961,1.5944,1.595,2044500000.0
2005-07-01 13:30:00,1.5951,1.5952,1.5931,1.5948,2044500000.0
2005-07-01 13:45:00,1.595,1.5955,1.5944,1.5951,2044500000.0
2005-07-01 14:00:00,1.595,1.5953,1.5947,1.5952,2044500000.0
2005-07-01 14:15:00,1.5953,1.5975,1.595,1.5968,2044500000.0
2005-07-01 14:30:00,1.5969,1.5972,1.596,1.5966,2044500000.0
2005-07-01 14:45:00,1.5965,1.5977,1.5961,1.5966,2044500000.0
2005-07-01 15:00:00,1.5965,1.5969,1.5939,1.5946,2044500000.0
2005-07-01 15:15:00,1.5945,1.5974,1.594,1.5957,2044500000.0
2005-07-01 15:30:00,1.5961,1.5973,1.5958,1.5966,2044500000.0
2005-07-01 15:45:00,1.5967,1.5975,1.5957,1.5958,2044500000.0
2005-07-01 16:00:00,1.5961,1.5974,1.5939,1.594,2044500000.0
2005-07-01 16:15:00,1.5941,1.5956,1.5921,1.5923,2044500000.0
2005-07-01 16:30:00,1.5922,1.5942,1.59,1.5918,2044500000.0
2005-07-01 16:45:00,1.5919,1.5938,1.5892,1.592,2044500000.0
2005-07-01 17:00:00,1.5923,1.5928,1.5893,1.5895,2044500000.0
2005-07-01 17:15:00,1.5896,1.5918,1.5891,1.5917,2044500000.0
2005-07-01 17:30:00,1.5914,1.5933,1.5905,1.5923,2044500000.0
2005-07-01 17:45:00,1.5924,1.5928,1.589,1.5904,2044500000.0
2005-07-01 18:00:00,1.5903,1.5907,1.5881,1.5888,2044500000.0
2005-07-01 18:15:00,1.5889,1.5906,1.5877,1.5906,2044500000.0
2005-07-01 18:30:00,1.5907,1.5924,1.5888,1.5912,2044500000.0
2005-07-01 18:45:00,1.5913,1.5929,1.59,1.5903,2044500000.0
2005-07-01 19:00:00,1.5899,1.5913,1.5881,1.5905,2044500000.0
2005-07-01 19:15:00,1.5906,1.5906,1.5885,1.5895,2044500000.0
2005-07-01 19:30:00,1.5894,1.5896,1.5888,1.5891,2044500000.0
2005-07-01 19:45:00,1.5893,1.5906,1.5884,1.59,2044500000.0
2005-07-01 20:00:00,1.5903,1.5911,1.5898,1.5898,2044500000.0
2005-07-01 20:15:00,1.5899,1.5909,1.5894,1.5895,1635600000.0
2005-07-01 20:30:00,1.5893,1.5909,1.5889,1.5906,1908200000.0
2005-07-01 20:45:00,1.5907,1.5913,1.5899,1.5905,1771900000.0
2005-07-01 21:00:00,1.5904,1.5909,1.5899,1.5901,1499300000.0
2005-07-01 21:15:00,1.5904,1.5915,1.5896,1.5906,1635600000.0
2005-07-01 21:30:00,1.5909,1.5909,1.5892,1.5896,1908200000.0
2005-07-01 21:45:00,1.5899,1.5921,1.5896,1.5917,2044500000.0
2005-07-01 22:00:00,1.5918,1.594,1.5918,1.5929,2044500000.0
2005-07-01 22:15:00,1.5933,1.5935,1.5932,1.5935,1090400000.0
2005-07-01 22:30:00,1.5934,1.594,1.589,1.59,2044500000.0
2005-07-01 22:45:00,1.5901,1.5903,1.5889,1.5898,2044500000.0
2005-07-04 00:00:00,1.5885,1.5916,1.5878,1.5914,2044500000.0
2005-07-04 00:15:00,1.5915,1.5921,1.5903,1.5916,2044500000.0
2005-07-04 00:30:00,1.5914,1.5919,1.5899,1.5907,2044500000.0
2005-07-04 00:45:00,1.5908,1.5928,1.5903,1.5915,2044500000.0
2005-07-04 01:00:00,1.5907,1.5913,1.5889,1.5896,2044500000.0
2005-07-04 01:15:00,1.5895,1.5899,1.5892,1.5892,2044500000.0
2005-07-04 01:30:00,1.5893,1.5915,1.5889,1.5907,2044500000.0
2005-07-04 01:45:00,1.5906,1.5916,1.5898,1.5906,1908200000.0
2005-07-04 02:00:00,1.5905,1.5917,1.5894,1.5905,2044500000.0
2005-07-04 02:15:00,1.5906,1.5907,1.5898,1.5905,2044500000.0
2005-07-04 02:30:00,1.5906,1.5909,1.5903,1.5906,2044500000.0
2005-07-04 02:45:00,1.5905,1.5909,1.5896,1.5904,2044500000.0
2005-07-04 03:00:00,1.5903,1.5912,1.5899,1.5909,2044500000.0
2005-07-04 03:15:00,1.5911,1.5916,1.5905,1.5909,2044500000.0
2005-07-04 03:30:00,1.5917,1.5918,1.5894,1.5896,1908200000.0
2005-07-04 03:45:00,1.5898,1.5909,1.5896,1.5901,2044500000.0
2005-07-04 04:00:00,1.5904,1.5909,1.5895,1.5907,2044500000.0
2005-07-04 04:15:00,1.5906,1.5907,1.5896,1.5896,1908200000.0
2005-07-04 04:30:00,1.5898,1.5899,1.5889,1.5894,2044500000.0
2005-07-04 04:45:00,1.5896,1.5898,1.5884,1.5895,2044500000.0
2005-07-04 05:00:00,1.5896,1.5905,1.5887,1.5899,2044500000.0
2005-07-04 05:15:00,1.5898,1.5916,1.5896,1.5903,2044500000.0
2005-07-04 05:30:00,1.5905,1.5907,1.5885,1.5887,2044500000.0
2005-07-04 05:45:00,1.5888,1.5899,1.5884,1.5898,2044500000.0
2005-07-04 06:00:00,1.5898,1.5903,1.5893,1.5899,1908200000.0
2005-07-04 06:15:00,1.5898,1.5909,1.5896,1.5904,1908200000.0
2005-07-04 06:30:00,1.5901,1.5914,1.5901,1.5911,1771900000.0
2005-07-04 06:45:00,1.5912,1.5912,1.5899,1.5901,1771900000.0
2005-07-04 07:00:00,1.5903,1.5909,1.5888,1.5892,2044500000.0
2005-07-04 07:15:00,1.5894,1.59,1.5888,1.5896,2044500000.0
2005-07-04 07:30:00,1.5899,1.5901,1.5887,1.5888,1908200000.0
2005-07-04 07:45:00,1.5889,1.5899,1.5883,1.5898,2044500000.0
2005-07-04 08:00:00,1.5899,1.59,1.589,1.5892,2044500000.0
2005-07-04 08:15:00,1.5891,1.5896,1.5883,1.5885,2044500000.0
2005-07-04 08:30:00,1.5887,1.5905,1.5885,1.5898,2044500000.0
2005-07-04 08:45:00,1.5897,1.5901,1.5881,1.5888,2044500000.0
2005-07-04 09:00:00,1.5889,1.5897,1.5881,1.5886,2044500000.0
2005-07-04 09:15:00,1.5887,1.5889,1.5877,1.5881,2044500000.0
2005-07-04 09:30:00,1.5878,1.5889,1.5878,1.5886,2044500000.0
2005-07-04 09:45:00,1.5887,1.5887,1.5872,1.5878,2044500000.0
2005-07-04 10:00:00,1.5882,1.5886,1.5866,1.5874,2044500000.0
2005-07-04 10:15:00,1.5875,1.5877,1.5857,1.5874,2044500000.0
2005-07-04 10:30:00,1.5872,1.5881,1.5867,1.5872,2044500000.0
2005-07-04 10:45:00,1.5873,1.588,1.5862,1.588,2044500000.0
2005-07-04 11:00:00,1.5878,1.5882,1.5863,1.5866,2044500000.0
2005-07-04 11:15:00,1.5867,1.5875,1.5865,1.5866,2044500000.0
2005-07-04 11:30:00,1.5868,1.5871,1.585,1.5871,2044500000.0
2005-07-04 11:45:00,1.587,1.5878,1.5863,1.5869,2044500000.0
2005-07-04 12:00:00,1.5868,1.5873,1.5851,1.5871,2044500000.0
2005-07-04 12:15:00,1.5872,1.5872,1.5846,1.5859,2044500000.0
2005-07-04 12:30:00,1.586,1.5864,1.5853,1.5856,2044500000.0
2005-07-04 12:45:00,1.5855,1.5878,1.5852,1.5867,2044500000.0
2005-07-04 13:00:00,1.5865,1.5865,1.5851,1.5854,2044500000.0
2005-07-04 13:15:00,1.5855,1.5859,1.5851,1.5854,2044500000.0
2005-07-04 13:30:00,1.5853,1.5855,1.5845,1.585,1499300000.0
2005-07-04 13:45:00,1.5852,1.586,1.5848,1.5859,2044500000.0
2005-07-04 14:00:00,1.5857,1.5868,1.5848,1.5866,2044500000.0
2005-07-04 14:15:00,1.5865,1.5879,1.5862,1.5878,2044500000.0
2005-07-04 14:30:00,1.5877,1.588,1.5855,1.586,2044500000.0
2005-07-04 14:45:00,1.5862,1.5866,1.5857,1.586,2044500000.0
2005-07-04 15:00:00,1.5859,1.5868,1.5854,1.5858,2044500000.0
2005-07-04 15:15:00,1.5857,1.5859,1.585,1.5858,1908200000.0
2005-07-04 15:30:00,1.5857,1.586,1.5845,1.5845,2044500000.0
2005-07-04 15:45:00,1.5844,1.5851,1.5843,1.5846,2044500000.0
2005-07-04 16:00:00,1.5845,1.5851,1.5838,1.5846,1908200000.0
2005-07-04 16:15:00,1.5845,1.5864,1.5844,1.586,2044500000.0
2005-07-04 16:30:00,1.5861,1.5863,1.5854,1.5855,2044500000.0
2005-07-04 16:45:00,1.5857,1.5866,1.5853,1.5853,2044500000.0
2005-07-04 17:00:00,1.5854,1.5855,1.5844,1.585,2044500000.0
2005-07-04 17:15:00,1.5847,1.5862,1.5845,1.5858,2044500000.0
2005-07-04 17:30:00,1.5856,1.5861,1.5846,1.5861,1908200000.0
2005-07-04 17:45:00,1.586,1.5868,1.5859,1.5866,2044500000.0
2005-07-04 18:00:00,1.5865,1.5868,1.5858,1.5866,1635600000.0
2005-07-04 18:15:00,1.5868,1.5868,1.5846,1.5851,2044500000.0
2005-07-04 18:30:00,1.5853,1.5864,1.5851,1.5859,2044500000.0
2005-07-04 18:45:00,1.5858,1.5866,1.5852,1.5864,1499300000.0
2005-07-04 19:00:00,1.5865,1.5868,1.5861,1.5866,1771900000.0
2005-07-04 19:15:00,1.5868,1.5869,1.5866,1.5866,817800000.0
2005-07-04 19:30:00,1.5862,1.5866,1.5861,1.5866,1226700000.0
2005-07-04 19:45:00,1.5865,1.5865,1.5863,1.5863,136300000.0
2005-07-04 20:00:00,1.5861,1.5863,1.5861,1.5863,954100000.0
2005-07-04 20:15:00,1.5862,1.5862,1.586,1.586,681500000.0
2005-07-04 20:30:00,1.5861,1.5865,1.586,1.5863,545200000.0
2005-07-04 20:45:00,1.5862,1.5864,1.5862,1.5863,954100000.0
2005-07-04 21:00:00,1.5864,1.5865,1.5863,1.5865,1363000000.0
2005-07-04 21:15:00,1.5863,1.5863,1.5862,1.5863,408900000.0
2005-07-04 21:30:00,1.5864,1.5869,1.5864,1.5868,1090400000.0
2005-07-04 21:45:00,1.5866,1.5873,1.5866,1.5872,1090400000.0
2005-07-04 22:00:00,1.5871,1.5874,1.5871,1.5873,817800000.0
2005-07-04 22:15:00,1.5872,1.5872,1.5868,1.5869,817800000.0
2005-07-04 22:30:00,1.5871,1.5871,1.5861,1.5865,1226700000.0
2005-07-04 22:45:00,1.5866,1.5869,1.5863,1.5863,954100000.0
2005-07-04 23:00:00,1.5863,1.5876,1.5862,1.5871,1499300000.0
2005-07-04 23:15:00,1.5874,1.5884,1.5871,1.588,1363000000.0
2005-07-04 23:30:00,1.5881,1.5884,1.5877,1.5883,2044500000.0
2005-07-04 23:45:00,1.5881,1.5889,1.5881,1.5885,1363000000.0
2005-07-05 00:00:00,1.5884,1.5892,1.5884,1.5885,2044500000.0
2005-07-05 00:15:00,1.5884,1.5892,1.5884,1.5885,1771900000.0
2005-07-05 00:30:00,1.5884,1.5889,1.5881,1.5887,2044500000.0
2005-07-05 00:45:00,1.5884,1.5887,1.5871,1.5877,2044500000.0
2005-07-05 01:00:00,1.5876,1.5883,1.5875,1.5878,1771900000.0
2005-07-05 01:15:00,1.5877,1.5881,1.5869,1.5876,2044500000.0
2005-07-05 01:30:00,1.5875,1.5887,1.5872,1.5885,1908200000.0
2005-07-05 01:45:00,1.5887,1.5889,1.5881,1.5889,1908200000.0
2005-07-05 02:00:00,1.5889,1.5892,1.588,1.5881,2044500000.0
2005-07-05 02:15:00,1.588,1.5892,1.5878,1.5887,2044500000.0
2005-07-05 02:30:00,1.5888,1.5899,1.5881,1.5887,2044500000.0
2005-07-05 02:45:00,1.5885,1.5895,1.5874,1.588,2044500000.0
2005-07-05 03:00:00,1.5879,1.5885,1.5873,1.5884,2044500000.0
2005-07-05 03:15:00,1.5885,1.5885,1.5874,1.5876,2044500000.0
2005-07-05 03:30:00,1.5875,1.5881,1.5871,1.588,1908200000.0
2005-07-05 03:45:00,1.5881,1.5881,1.5876,1.588,2044500000.0
2005-07-05 04:00:00,1.5881,1.5888,1.5876,1.5877,2044500000.0
2005-07-05 04:15:00,1.5878,1.588,1.5874,1.5875,1908200000.0
2005-07-05 04:30:00,1.5874,1.5878,1.5874,1.5878,1499300000.0
2005-07-05 04:45:00,1.5876,1.5895,1.5869,1.5891,2044500000.0
2005-07-05 05:00:00,1.5889,1.5903,1.5889,1.5898,1908200000.0
2005-07-05 05:15:00,1.5896,1.5904,1.5894,1.5898,1908200000.0
2005-07-05 05:30:00,1.5899,1.5903,1.5889,1.5896,2044500000.0
2005-07-05 05:45:00,1.5898,1.5898,1.5892,1.5895,1908200000.0
2005-07-05 06:00:00,1.5894,1.5896,1.5889,1.5889,1908200000.0
2005-07-05 06:15:00,1.5891,1.5896,1.5889,1.5893,1908200000.0
2005-07-05 06:30:00,1.5894,1.5894,1.5875,1.5875,2044500000.0
2005-07-05 06:45:00,1.5872,1.5875,1.5869,1.5871,2044500000.0
2005-07-05 07:00:00,1.5872,1.5875,1.5868,1.5868,1908200000.0
2005-07-05 07:15:00,1.5869,1.5881,1.5866,1.588,1635600000.0
2005-07-05 07:30:00,1.5879,1.5891,1.5874,1.5884,2044500000.0
2005-07-05 07:45:00,1.5883,1.5889,1.5879,1.588,2044500000.0
2005-07-05 08:00:00,1.5879,1.5909,1.5877,1.5891,2044500000.0
2005-07-05 08:15:00,1.5892,1.5937,1.5883,1.5935,2044500000.0
2005-07-05 08:30:00,1.5934,1.5974,1.5929,1.595,2044500000.0
2005-07-05 08:45:00,1.5949,1.5961,1.5937,1.5953,2044500000.0
2005-07-05 09:00:00,1.5954,1.5959,1.5938,1.594,2044500000.0
2005-07-05 09:15:00,1.5941,1.5958,1.5937,1.5953,2044500000.0
2005-07-05 09:30:00,1.5954,1.5956,1.5938,1.5946,2044500000.0
2005-07-05 09:45:00,1.5945,1.5957,1.5942,1.5956,2044500000.0
2005-07-05 10:00:00,1.5958,1.5969,1.5952,1.5961,2044500000.0
2005-07-05 10:15:00,1.5959,1.5988,1.5959,1.5963,2044500000.0
2005-07-05 10:30:00,1.5964,1.5978,1.5953,1.597,2044500000.0
2005-07-05 10:45:00,1.5968,1.5985,1.5967,1.5982,2044500000.0
2005-07-05 11:00:00,1.5981,1.5987,1.5972,1.5976,2044500000.0
2005-07-05 11:15:00,1.5977,1.6017,1.5967,1.6013,2044500000.0
2005-07-05 11:30:00,1.6015,1.602,1.6003,1.6009,2044500000.0
2005-07-05 11:45:00,1.601,1.6028,1.6009,1.6018,2044500000.0
2005-07-05 12:00:00,1.6016,1.6021,1.6005,1.6018,2044500000.0
2005-07-05 12:15:00,1.6017,1.6023,1.6005,1.6014,2044500000.0
2005-07-05 12:30:00,1.6011,1.6014,1.6005,1.6005,1908200000.0
2005-07-05 12:45:00,1.6008,1.6013,1.5995,1.6007,2044500000.0
2005-07-05 13:00:00,1.6006,1.6013,1.6002,1.601,2044500000.0
2005-07-05 13:15:00,1.6011,1.6016,1.6003,1.6009,2044500000.0
2005-07-05 13:30:00,1.6008,1.6009,1.5982,1.5986,2044500000.0
2005-07-05 13:45:00,1.5985,1.6021,1.5984,1.6015,2044500000.0
2005-07-05 14:00:00,1.6016,1.6035,1.6007,1.6033,2044500000.0
2005-07-05 14:15:00,1.6032,1.6048,1.6026,1.6036,2044500000.0
2005-07-05 14:30:00,1.6037,1.6052,1.6033,1.605,1908200000.0
2005-07-05 14:45:00,1.6049,1.6055,1.6026,1.6033,2044500000.0
2005-07-05 15:00:00,1.6031,1.6036,1.6022,1.6034,2044500000.0
2005-07-05 15:15:00,1.6033,1.6051,1.6032,1.6038,2044500000.0
2005-07-05 15:30:00,1.604,1.6066,1.6038,1.6059,2044500000.0
2005-07-05 15:45:00,1.606,1.6073,1.6051,1.6067,2044500000.0
2005-07-05 16:00:00,1.6068,1.6072,1.605,1.6067,2044500000.0
2005-07-05 16:15:00,1.607,1.6074,1.6049,1.6054,2044500000.0
2005-07-05 16:30:00,1.6055,1.607,1.6051,1.6065,2044500000.0
2005-07-05 16:45:00,1.6064,1.6085,1.6063,1.6078,2044500000.0
2005-07-05 17:00:00,1.6077,1.6077,1.6052,1.6063,2044500000.0
2005-07-05 17:15:00,1.6065,1.6082,1.6052,1.6061,2044500000.0
2005-07-05 17:30:00,1.606,1.608,1.6057,1.6072,2044500000.0
2005-07-05 17:45:00,1.6074,1.6079,1.6057,1.6057,2044500000.0
2005-07-05 18:00:00,1.6058,1.6068,1.6055,1.6055,2044500000.0
2005-07-05 18:15:00,1.6054,1.606,1.6048,1.6056,1908200000.0
2005-07-05 18:30:00,1.6058,1.6064,1.6054,1.6062,2044500000.0
2005-07-05 18:45:00,1.6061,1.6064,1.6056,1.606,2044500000.0
2005-07-05 19:00:00,1.6062,1.6065,1.6058,1.6058,1908200000.0
2005-07-05 19:15:00,1.606,1.6071,1.6058,1.6065,2044500000.0
2005-07-05 19:30:00,1.6066,1.6069,1.6061,1.6066,2044500000.0
2005-07-05 19:45:00,1.6065,1.6069,1.606,1.6064,2044500000.0
2005-07-05 20:00:00,1.6063,1.6063,1.6049,1.6056,2044500000.0
2005-07-05 20:15:00,1.6054,1.6054,1.6041,1.6043,2044500000.0
2005-07-05 20:30:00,1.6041,1.6048,1.6039,1.6046,2044500000.0
2005-07-05 20:45:00,1.6044,1.6049,1.6037,1.6044,1908200000.0
2005-07-05 21:00:00,1.6043,1.6052,1.6037,1.6049,2044500000.0
2005-07-05 21:15:00,1.6048,1.6049,1.6044,1.6046,1226700000.0
2005-07-05 21:30:00,1.6048,1.6052,1.6043,1.6044,1908200000.0
2005-07-05 21:45:00,1.6046,1.605,1.6044,1.6046,954100000.0
2005-07-05 22:00:00,1.6044,1.6056,1.6043,1.605,2044500000.0
2005-07-05 22:15:00,1.6053,1.6056,1.6046,1.6049,2044500000.0
2005-07-05 22:30:00,1.6048,1.6056,1.6048,1.6055,1363000000.0
2005-07-05 22:45:00,1.6054,1.6071,1.605,1.6065,1771900000.0
2005-07-05 23:00:00,1.6065,1.6069,1.6061,1.6063,1908200000.0
2005-07-05 23:15:00,1.6065,1.6069,1.6059,1.6068,1771900000.0
2005-07-05 23:30:00,1.6069,1.6078,1.6066,1.6074,1771900000.0
2005-07-05 23:45:00,1.6072,1.6081,1.6069,1.6078,1499300000.0
2005-07-06 00:00:00,1.6079,1.6087,1.6071,1.6072,1908200000.0
2005-07-06 00:15:00,1.6074,1.6077,1.6065,1.6065,1363000000.0
2005-07-06 00:30:00,1.6066,1.6066,1.6054,1.6061,1908200000.0
2005-07-06 00:45:00,1.6062,1.6066,1.6037,1.6042,1771900000.0
2005-07-06 01:00:00,1.6041,1.6044,1.6026,1.6029,2044500000.0
2005-07-06 01:15:00,1.6032,1.605,1.603,1.6046,1908200000.0
2005-07-06 01:30:00,1.6048,1.6048,1.6024,1.6035,2044500000.0
2005-07-06 01:45:00,1.6034,1.605,1.603,1.6038,1908200000.0
2005-07-06 02:00:00,1.6039,1.6041,1.6019,1.6024,2044500000.0
2005-07-06 02:15:00,1.6023,1.6032,1.6019,1.6024,2044500000.0
2005-07-06 02:30:00,1.6026,1.6043,1.6024,1.6041,2044500000.0
2005-07-06 02:45:00,1.6042,1.6044,1.6034,1.6038,2044500000.0
2005-07-06 03:00:00,1.6039,1.6046,1.6036,1.6044,2044500000.0
2005-07-06 03:15:00,1.6046,1.6048,1.604,1.6042,2044500000.0
2005-07-06 03:30:00,1.6041,1.6054,1.604,1.605,2044500000.0
2005-07-06 03:45:00,1.6048,1.605,1.6037,1.6042,1908200000.0
2005-07-06 04:00:00,1.6041,1.6042,1.602,1.6021,2044500000.0
2005-07-06 04:15:00,1.602,1.603,1.6014,1.602,2044500000.0
2005-07-06 04:30:00,1.6021,1.6021,1.6014,1.6016,2044500000.0
2005-07-06 04:45:00,1.6017,1.6032,1.6014,1.6029,2044500000.0
2005-07-06 05:00:00,1.6028,1.6053,1.6028,1.6049,2044500000.0
2005-07-06 05:15:00,1.6048,1.6053,1.6041,1.6048,1908200000.0
2005-07-06 05:30:00,1.6049,1.605,1.6041,1.6042,1771900000.0
2005-07-06 05:45:00,1.6043,1.6046,1.6039,1.6041,2044500000.0
2005-07-06 06:00:00,1.6042,1.6052,1.6041,1.6044,1908200000.0
2005-07-06 06:15:00,1.6046,1.6048,1.604,1.6041,1635600000.0
2005-07-06 06:30:00,1.6042,1.6046,1.6036,1.6044,2044500000.0
2005-07-06 06:45:00,1.6043,1.6046,1.6034,1.604,2044500000.0
2005-07-06 07:00:00,1.6041,1.6044,1.6037,1.6041,2044500000.0
2005-07-06 07:15:00,1.6042,1.6042,1.6034,1.6037,2044500000.0
2005-07-06 07:30:00,1.6036,1.6044,1.603,1.6032,2044500000.0
2005-07-06 07:45:00,1.6035,1.6046,1.603,1.6035,2044500000.0
2005-07-06 08:00:00,1.6036,1.6046,1.6036,1.6042,2044500000.0
2005-07-06 08:15:00,1.6043,1.6047,1.6033,1.6036,2044500000.0
2005-07-06 08:30:00,1.6037,1.6057,1.6036,1.6052,2044500000.0
2005-07-06 08:45:00,1.605,1.6053,1.6026,1.6027,2044500000.0
2005-07-06 09:00:00,1.6028,1.6036,1.6022,1.6028,2044500000.0
2005-07-06 09:15:00,1.6029,1.6039,1.6019,1.6039,2044500000.0
2005-07-06 09:30:00,1.6038,1.6039,1.6025,1.6027,2044500000.0
2005-07-06 09:45:00,1.6026,1.605,1.6025,1.6047,2044500000.0
2005-07-06 10:00:00,1.6048,1.6055,1.6042,1.6046,2044500000.0
2005-07-06 10:15:00,1.6047,1.6055,1.6041,1.6041,2044500000.0
2005-07-06 10:30:00,1.6043,1.6057,1.6041,1.6051,2044500000.0
2005-07-06 10:45:00,1.605,1.606,1.6043,1.6043,2044500000.0
2005-07-06 11:00:00,1.6046,1.6052,1.6041,1.6049,2044500000.0
2005-07-06 11:15:00,1.605,1.6052,1.6038,1.6045,2044500000.0
2005-07-06 11:30:00,1.6044,1.6047,1.6032,1.604,2044500000.0
2005-07-06 11:45:00,1.6041,1.605,1.6033,1.6049,2044500000.0
2005-07-06 12:00:00,1.6048,1.6052,1.6038,1.604,1908200000.0
2005-07-06 12:15:00,1.6039,1.6047,1.6039,1.6044,1908200000.0
2005-07-06 12:30:00,1.6045,1.6051,1.6042,1.6047,2044500000.0
2005-07-06 12:45:00,1.6046,1.6065,1.6046,1.6058,2044500000.0
2005-07-06 13:00:00,1.6057,1.6061,1.6035,1.6039,2044500000.0
2005-07-06 13:15:00,1.6038,1.604,1.6026,1.603,2044500000.0
2005-07-06 13:30:00,1.603,1.6044,1.6027,1.6036,2044500000.0
2005-07-06 13:45:00,1.6037,1.6037,1.6027,1.6031,2044500000.0
2005-07-06 14:00:00,1.6032,1.6047,1.6028,1.6041,2044500000.0
2005-07-06 14:15:00,1.6042,1.6069,1.6042,1.6066,2044500000.0
2005-07-06 14:30:00,1.6065,1.6073,1.6061,1.607,2044500000.0
2005-07-06 14:45:00,1.6072,1.609,1.6068,1.6075,2044500000.0
2005-07-06 15:00:00,1.6074,1.6078,1.6062,1.6068,1908200000.0
2005-07-06 15:15:00,1.6069,1.6077,1.6066,1.6069,2044500000.0
2005-07-06 15:30:00,1.6071,1.6084,1.6067,1.6081,2044500000.0
2005-07-06 15:45:00,1.6082,1.6091,1.6068,1.6073,2044500000.0
2005-07-06 16:00:00,1.6075,1.6075,1.6052,1.6066,2044500000.0
2005-07-06 16:15:00,1.6063,1.6074,1.6053,1.6069,2044500000.0
2005-07-06 16:30:00,1.6068,1.6073,1.6057,1.6058,2044500000.0
2005-07-06 16:45:00,1.6059,1.6068,1.6048,1.6058,2044500000.0
2005-07-06 17:00:00,1.6056,1.6062,1.6044,1.6055,2044500000.0
2005-07-06 17:15:00,1.6056,1.6068,1.605,1.6057,2044500000.0
2005-07-06 17:30:00,1.6059,1.6082,1.6055,1.6078,2044500000.0
2005-07-06 17:45:00,1.6076,1.608,1.6058,1.6075,2044500000.0
2005-07-06 18:00:00,1.6072,1.6095,1.6063,1.6064,2044500000.0
2005-07-06 18:15:00,1.6068,1.6089,1.6064,1.6078,2044500000.0
2005-07-06 18:30:00,1.6078,1.6099,1.6066,1.6096,2044500000.0
2005-07-06 18:45:00,1.6094,1.6133,1.6091,1.6113,2044500000.0
2005-07-06 19:00:00,1.6114,1.6117,1.6096,1.6098,2044500000.0
2005-07-06 19:15:00,1.6099,1.6106,1.6096,1.6104,1771900000.0
2005-07-06 19:30:00,1.6103,1.6104,1.6089,1.6089,1771900000.0
2005-07-06 19:45:00,1.6092,1.6094,1.608,1.6083,2044500000.0
2005-07-06 20:00:00,1.6084,1.6091,1.6081,1.6086,1635600000.0
2005-07-06 20:15:00,1.6087,1.6089,1.6083,1.6084,1771900000.0
2005-07-06 20:30:00,1.6086,1.6092,1.6073,1.6092,1908200000.0
2005-07-06 20:45:00,1.6091,1.6104,1.6088,1.6104,1908200000.0
2005-07-06 21:00:00,1.6103,1.6104,1.6092,1.6095,2044500000.0
2005-07-06 21:15:00,1.6096,1.6098,1.6088,1.6096,1771900000.0
2005-07-06 21:30:00,1.6098,1.6102,1.6095,1.6098,1226700000.0
2005-07-06 21:45:00,1.6096,1.6102,1.6095,1.6095,1771900000.0
2005-07-06 22:00:00,1.6096,1.6096,1.6086,1.6089,1771900000.0
2005-07-06 22:15:00,1.6088,1.6095,1.6087,1.6094,1771900000.0
2005-07-06 22:30:00,1.6093,1.6095,1.6087,1.6089,1908200000.0
2005-07-06 22:45:00,1.6092,1.6134,1.6092,1.6134,1908200000.0
2005-07-06 23:00:00,1.6134,1.6134,1.6107,1.6115,1771900000.0
2005-07-06 23:15:00,1.6116,1.6119,1.611,1.611,2044500000.0
2005-07-06 23:30:00,1.6112,1.6127,1.6109,1.6125,1771900000.0
2005-07-06 23:45:00,1.6129,1.6143,1.6129,1.6139,1908200000.0
2005-07-07 00:00:00,1.6138,1.6141,1.6129,1.6131,1635600000.0
2005-07-07 00:15:00,1.6133,1.6134,1.6127,1.6127,1635600000.0
2005-07-07 00:30:00,1.6129,1.613,1.6115,1.6125,2044500000.0
2005-07-07 00:45:00,1.6124,1.6141,1.6124,1.6138,1499300000.0
2005-07-07 01:00:00,1.6137,1.6148,1.6134,1.6139,2044500000.0
2005-07-07 01:15:00,1.6138,1.615,1.6131,1.6144,2044500000.0
2005-07-07 01:30:00,1.6145,1.6151,1.6133,1.6139,2044500000.0
2005-07-07 01:45:00,1.6138,1.6143,1.6127,1.6128,2044500000.0
2005-07-07 02:00:00,1.6131,1.6141,1.6125,1.6134,2044500000.0
2005-07-07 02:15:00,1.6136,1.6146,1.6134,1.6139,2044500000.0
2005-07-07 02:30:00,1.6138,1.6148,1.6137,1.6141,2044500000.0
2005-07-07 02:45:00,1.6142,1.6145,1.6136,1.6138,2044500000.0
2005-07-07 03:00:00,1.6137,1.6145,1.6137,1.6137,2044500000.0
2005-07-07 03:15:00,1.6138,1.6141,1.613,1.6136,2044500000.0
2005-07-07 03:30:00,1.6138,1.6138,1.6064,1.608,2044500000.0
2005-07-07 03:45:00,1.6079,1.6096,1.6073,1.6093,2044500000.0
2005-07-07 04:00:00,1.6094,1.6142,1.6092,1.6134,2044500000.0
2005-07-07 04:15:00,1.6133,1.6134,1.6121,1.6131,2044500000.0
2005-07-07 04:30:00,1.6133,1.6167,1.6129,1.6154,2044500000.0
2005-07-07 04:45:00,1.6155,1.6157,1.6131,1.6134,2044500000.0
2005-07-07 05:00:00,1.6133,1.6134,1.6119,1.6122,1908200000.0
2005-07-07 05:15:00,1.6121,1.6131,1.6119,1.6119,1771900000.0
2005-07-07 05:30:00,1.6121,1.6122,1.6104,1.6106,1771900000.0
2005-07-07 05:45:00,1.6104,1.6122,1.6099,1.6121,2044500000.0
2005-07-07 06:00:00,1.6122,1.6127,1.6118,1.6122,2044500000.0
2005-07-07 06:15:00,1.6124,1.6124,1.6117,1.6122,2044500000.0
2005-07-07 06:30:00,1.6124,1.613,1.6119,1.6127,1635600000.0
2005-07-07 06:45:00,1.6129,1.6131,1.6116,1.6119,2044500000.0
2005-07-07 07:00:00,1.6121,1.6124,1.6106,1.6107,1908200000.0
2005-07-07 07:15:00,1.6109,1.6114,1.6096,1.6101,1908200000.0
2005-07-07 07:30:00,1.6099,1.6102,1.6089,1.6095,2044500000.0
2005-07-07 07:45:00,1.6096,1.6112,1.6095,1.6104,1908200000.0
2005-07-07 08:00:00,1.6106,1.6106,1.6075,1.6075,2044500000.0
2005-07-07 08:15:00,1.6074,1.6092,1.6073,1.6078,2044500000.0
2005-07-07 08:30:00,1.6079,1.6097,1.6075,1.6093,2044500000.0
2005-07-07 08:45:00,1.6092,1.6116,1.6089,1.6096,2044500000.0
2005-07-07 09:00:00,1.6094,1.6098,1.6079,1.6087,2044500000.0
2005-07-07 09:15:00,1.6086,1.6095,1.6082,1.6089,2044500000.0
2005-07-07 09:30:00,1.6088,1.6088,1.6042,1.6055,2044500000.0
2005-07-07 09:45:00,1.6059,1.6063,1.6049,1.6055,2044500000.0
2005-07-07 10:00:00,1.6056,1.6058,1.6041,1.6048,2044500000.0
2005-07-07 10:15:00,1.6049,1.6065,1.6041,1.605,2044500000.0
2005-07-07 10:30:00,1.6052,1.6067,1.6049,1.6058,2044500000.0
2005-07-07 10:45:00,1.6059,1.6078,1.6047,1.6056,2044500000.0
2005-07-07 11:00:00,1.6057,1.6083,1.6032,1.6054,2044500000.0
2005-07-07 11:15:00,1.6053,1.6133,1.6032,1.6125,2044500000.0
2005-07-07 11:30:00,1.6127,1.6141,1.6095,1.6095,2044500000.0
2005-07-07 11:45:00,1.6093,1.6136,1.6077,1.6129,2044500000.0
2005-07-07 12:00:00,1.613,1.6139,1.6099,1.6103,1771900000.0
2005-07-07 12:15:00,1.6101,1.6124,1.6089,1.6122,2044500000.0
2005-07-07 12:30:00,1.6121,1.6142,1.6114,1.6142,2044500000.0
2005-07-07 12:45:00,1.6143,1.6155,1.6086,1.6086,2044500000.0
2005-07-07 13:00:00,1.6087,1.6107,1.6081,1.6094,2044500000.0
2005-07-07 13:15:00,1.6093,1.611,1.6092,1.6102,2044500000.0
2005-07-07 13:30:00,1.6103,1.6104,1.6081,1.6091,2044500000.0
2005-07-07 13:45:00,1.6092,1.6114,1.6081,1.6107,2044500000.0
2005-07-07 14:00:00,1.6109,1.6109,1.6079,1.6088,2044500000.0
2005-07-07 14:15:00,1.6089,1.6122,1.6089,1.6122,2044500000.0
2005-07-07 14:30:00,1.6124,1.6138,1.6113,1.6117,2044500000.0
2005-07-07 14:45:00,1.6116,1.6129,1.6099,1.6101,2044500000.0
2005-07-07 15:00:00,1.6102,1.6119,1.6099,1.6117,2044500000.0
2005-07-07 15:15:00,1.6118,1.6119,1.6106,1.6107,2044500000.0
2005-07-07 15:30:00,1.6109,1.6115,1.6101,1.6112,2044500000.0
2005-07-07 15:45:00,1.6113,1.6122,1.6107,1.6115,2044500000.0
2005-07-07 16:00:00,1.6116,1.6116,1.6096,1.6096,2044500000.0
2005-07-07 16:15:00,1.6098,1.611,1.6096,1.6106,2044500000.0
2005-07-07 16:30:00,1.6103,1.6125,1.6099,1.6119,2044500000.0
2005-07-07 16:45:00,1.6119,1.6144,1.6113,1.6137,2044500000.0
2005-07-07 17:00:00,1.6138,1.6144,1.6125,1.6142,2044500000.0
2005-07-07 17:15:00,1.6141,1.6145,1.6125,1.613,2044500000.0
2005-07-07 17:30:00,1.6133,1.6134,1.6107,1.6114,2044500000.0
2005-07-07 17:45:00,1.611,1.6127,1.6103,1.6109,1908200000.0
2005-07-07 18:00:00,1.6107,1.6122,1.6107,1.6115,2044500000.0
2005-07-07 18:15:00,1.6118,1.6122,1.6115,1.6122,1908200000.0
2005-07-07 18:30:00,1.6121,1.6122,1.6113,1.6113,1771900000.0
2005-07-07 18:45:00,1.6114,1.6119,1.611,1.6114,2044500000.0
2005-07-07 19:00:00,1.6116,1.6117,1.6104,1.6112,2044500000.0
2005-07-07 19:15:00,1.6109,1.6124,1.6106,1.6116,2044500000.0
2005-07-07 19:30:00,1.6117,1.6137,1.6114,1.6133,2044500000.0
2005-07-07 19:45:00,1.6134,1.6144,1.613,1.6138,2044500000.0
2005-07-07 20:00:00,1.6137,1.6145,1.6131,1.6145,1908200000.0
2005-07-07 20:15:00,1.6144,1.6145,1.6139,1.6144,1635600000.0
2005-07-07 20:30:00,1.6143,1.6146,1.6131,1.6144,1908200000.0
2005-07-07 20:45:00,1.6145,1.6153,1.6139,1.615,2044500000.0
2005-07-07 21:00:00,1.6149,1.6154,1.6144,1.6146,1771900000.0
2005-07-07 21:15:00,1.6145,1.6148,1.6131,1.6134,1771900000.0
2005-07-07 21:30:00,1.6137,1.6141,1.6133,1.6141,1226700000.0
2005-07-07 21:45:00,1.6143,1.6144,1.6124,1.6127,1908200000.0
2005-07-07 22:00:00,1.6125,1.6129,1.6116,1.6121,1771900000.0
2005-07-07 22:15:00,1.6119,1.6131,1.6117,1.6129,2044500000.0
2005-07-07 22:30:00,1.613,1.6145,1.6121,1.6143,1635600000.0
2005-07-07 22:45:00,1.6144,1.6155,1.6137,1.6153,1771900000.0
2005-07-07 23:00:00,1.6153,1.617,1.6145,1.6157,2044500000.0
2005-07-07 23:15:00,1.6156,1.6162,1.6149,1.6149,1635600000.0
2005-07-07 23:30:00,1.615,1.6161,1.615,1.6154,1363000000.0
2005-07-07 23:45:00,1.6153,1.6154,1.6144,1.6148,1226700000.0
2005-07-08 00:00:00,1.6149,1.615,1.6139,1.6145,1908200000.0
2005-07-08 00:15:00,1.6143,1.6155,1.6142,1.6154,1771900000.0
2005-07-08 00:30:00,1.6153,1.6155,1.6144,1.6144,1771900000.0
2005-07-08 00:45:00,1.6143,1.6144,1.6139,1.6139,1771900000.0
2005-07-08 01:00:00,1.6141,1.6142,1.6133,1.6138,1499300000.0
2005-07-08 01:15:00,1.6137,1.6145,1.6133,1.6134,1771900000.0
2005-07-08 01:30:00,1.6133,1.6137,1.6125,1.6129,1771900000.0
2005-07-08 01:45:00,1.6127,1.6127,1.6113,1.6118,1635600000.0
2005-07-08 02:00:00,1.6119,1.6131,1.6118,1.6127,1771900000.0
2005-07-08 02:15:00,1.6124,1.6134,1.6124,1.6134,1771900000.0
2005-07-08 02:30:00,1.6133,1.6145,1.6129,1.6131,2044500000.0
2005-07-08 02:45:00,1.6133,1.6139,1.6122,1.6133,1908200000.0
2005-07-08 03:00:00,1.6134,1.6167,1.6129,1.6167,2044500000.0
2005-07-08 03:15:00,1.6163,1.6163,1.6145,1.6148,2044500000.0
2005-07-08 03:30:00,1.6149,1.6159,1.6145,1.6159,2044500000.0
2005-07-08 03:45:00,1.616,1.6162,1.6145,1.6151,1908200000.0
2005-07-08 04:00:00,1.6153,1.6157,1.6145,1.6145,1908200000.0
2005-07-08 04:15:00,1.6144,1.615,1.6138,1.6145,2044500000.0
2005-07-08 04:30:00,1.6149,1.6162,1.6146,1.6157,2044500000.0
2005-07-08 04:45:00,1.6156,1.6163,1.6155,1.616,1363000000.0
2005-07-08 05:00:00,1.6162,1.6174,1.6156,1.6157,2044500000.0
2005-07-08 05:15:00,1.6155,1.6159,1.6149,1.6151,1908200000.0
2005-07-08 05:30:00,1.6153,1.6163,1.6151,1.6163,1771900000.0
2005-07-08 05:45:00,1.6162,1.6175,1.6156,1.6171,2044500000.0
2005-07-08 06:00:00,1.617,1.6178,1.6166,1.6166,2044500000.0
2005-07-08 06:15:00,1.6165,1.6173,1.616,1.6162,1908200000.0
2005-07-08 06:30:00,1.6163,1.6165,1.6153,1.6155,1771900000.0
2005-07-08 06:45:00,1.6154,1.6157,1.6145,1.6151,2044500000.0
2005-07-08 07:00:00,1.6153,1.617,1.615,1.6169,1908200000.0
2005-07-08 07:15:00,1.617,1.618,1.6168,1.6175,1908200000.0
2005-07-08 07:30:00,1.6177,1.6177,1.6166,1.6168,1771900000.0
2005-07-08 07:45:00,1.6167,1.6173,1.615,1.6159,2044500000.0
2005-07-08 08:00:00,1.6161,1.6168,1.6152,1.6163,2044500000.0
2005-07-08 08:15:00,1.6162,1.6168,1.6146,1.6151,2044500000.0
2005-07-08 08:30:00,1.6152,1.6157,1.6138,1.614,2044500000.0
2005-07-08 08:45:00,1.6141,1.6143,1.6128,1.6136,2044500000.0
2005-07-08 09:00:00,1.6137,1.6141,1.612,1.6131,2044500000.0
2005-07-08 09:15:00,1.613,1.6157,1.6127,1.6146,2044500000.0
2005-07-08 09:30:00,1.6145,1.6146,1.6132,1.6133,2044500000.0
2005-07-08 09:45:00,1.6134,1.6139,1.6127,1.6131,2044500000.0
2005-07-08 10:00:00,1.6129,1.6132,1.6117,1.6124,2044500000.0
2005-07-08 10:15:00,1.6126,1.6129,1.6115,1.6118,2044500000.0
2005-07-08 10:30:00,1.6119,1.6122,1.609,1.6101,1908200000.0
2005-07-08 10:45:00,1.6102,1.6116,1.609,1.6094,2044500000.0
2005-07-08 11:00:00,1.6093,1.6106,1.6091,1.6096,2044500000.0
2005-07-08 11:15:00,1.6097,1.61,1.6085,1.6093,2044500000.0
2005-07-08 11:30:00,1.6095,1.6105,1.6094,1.6097,2044500000.0
2005-07-08 11:45:00,1.6098,1.6101,1.6088,1.6092,2044500000.0
2005-07-08 12:00:00,1.6091,1.6097,1.6068,1.6082,2044500000.0
2005-07-08 12:15:00,1.6081,1.6093,1.6076,1.6083,2044500000.0
2005-07-08 12:30:00,1.6085,1.6093,1.6082,1.6088,2044500000.0
2005-07-08 12:45:00,1.6089,1.6113,1.6079,1.6113,2044500000.0
2005-07-08 13:00:00,1.611,1.611,1.6087,1.6089,2044500000.0
2005-07-08 13:15:00,1.609,1.6094,1.608,1.6083,2044500000.0
2005-07-08 13:30:00,1.6084,1.6085,1.6079,1.6082,1908200000.0
2005-07-08 13:45:00,1.6081,1.6091,1.6078,1.609,1908200000.0
2005-07-08 14:00:00,1.6088,1.6096,1.608,1.608,2044500000.0
2005-07-08 14:15:00,1.6081,1.6087,1.6069,1.6077,2044500000.0
2005-07-08 14:30:00,1.6079,1.6095,1.6051,1.607,2044500000.0
2005-07-08 14:45:00,1.6067,1.6091,1.606,1.6072,2044500000.0
2005-07-08 15:00:00,1.6073,1.6092,1.6047,1.6058,2044500000.0
2005-07-08 15:15:00,1.6057,1.6057,1.6037,1.6053,2044500000.0
2005-07-08 15:30:00,1.6052,1.6069,1.6041,1.6063,2044500000.0
2005-07-08 15:45:00,1.6066,1.6087,1.6062,1.6082,2044500000.0
2005-07-08 16:00:00,1.6083,1.6101,1.6067,1.6072,2044500000.0
2005-07-08 16:15:00,1.6073,1.6094,1.6066,1.6086,2044500000.0
2005-07-08 16:30:00,1.6085,1.6091,1.6077,1.6085,2044500000.0
2005-07-08 16:45:00,1.6086,1.6088,1.6061,1.6065,2044500000.0
2005-07-08 17:00:00,1.6062,1.609,1.6059,1.6088,2044500000.0
2005-07-08 17:15:00,1.6085,1.6098,1.6082,1.609,2044500000.0
2005-07-08 17:30:00,1.6088,1.6116,1.6083,1.6108,1908200000.0
2005-07-08 17:45:00,1.6109,1.6109,1.6093,1.6099,2044500000.0
2005-07-08 18:00:00,1.6099,1.6119,1.6098,1.611,2044500000.0
2005-07-08 18:15:00,1.6113,1.6114,1.6095,1.6096,1908200000.0
2005-07-08 18:30:00,1.6095,1.6104,1.6084,1.6088,1771900000.0
2005-07-08 18:45:00,1.6086,1.6101,1.6086,1.6098,2044500000.0
2005-07-08 19:00:00,1.6099,1.6107,1.6089,1.6096,2044500000.0
2005-07-08 19:15:00,1.6095,1.6099,1.6081,1.6098,1908200000.0
2005-07-08 19:30:00,1.6096,1.6099,1.6084,1.6086,2044500000.0
2005-07-08 19:45:00,1.6087,1.6101,1.6086,1.6096,1771900000.0
2005-07-08 20:00:00,1.6095,1.6114,1.6093,1.6112,2044500000.0
2005-07-08 20:15:00,1.6113,1.6115,1.6106,1.611,1226700000.0
2005-07-08 20:30:00,1.6112,1.6121,1.6109,1.6119,2044500000.0
2005-07-08 20:45:00,1.6117,1.6124,1.6109,1.6115,2044500000.0
2005-07-08 21:00:00,1.6117,1.6118,1.6109,1.6113,2044500000.0
2005-07-08 21:15:00,1.6112,1.6116,1.6107,1.611,1635600000.0
2005-07-08 21:30:00,1.611,1.6129,1.6109,1.6129,1635600000.0
2005-07-08 21:45:00,1.613,1.6131,1.6115,1.6118,1635600000.0
2005-07-08 22:00:00,1.6119,1.6119,1.6104,1.6104,2044500000.0
2005-07-08 22:15:00,1.6104,1.6119,1.6096,1.6098,2044500000.0
2005-07-08 22:30:00,1.61,1.6115,1.6099,1.6115,2044500000.0
2005-07-08 22:45:00,1.6118,1.6129,1.6115,1.6124,1908200000.0
2005-07-11 00:00:00,1.6109,1.6112,1.6104,1.6109,1771900000.0
2005-07-11 00:15:00,1.611,1.6115,1.6109,1.6109,1226700000.0
2005-07-11 00:30:00,1.6107,1.6117,1.6107,1.6109,1635600000.0
2005-07-11 00:45:00,1.6107,1.6112,1.6106,1.6112,1363000000.0
2005-07-11 01:00:00,1.6113,1.6115,1.6107,1.6112,1635600000.0
2005-07-11 01:15:00,1.611,1.6112,1.6102,1.6106,1908200000.0
2005-07-11 01:30:00,1.6103,1.6113,1.6099,1.6106,1771900000.0
2005-07-11 01:45:00,1.6107,1.6115,1.6104,1.6112,1635600000.0
2005-07-11 02:00:00,1.611,1.6118,1.6099,1.6106,1908200000.0
2005-07-11 02:15:00,1.6104,1.6115,1.6104,1.611,1908200000.0
2005-07-11 02:30:00,1.6109,1.6118,1.6107,1.6118,1908200000.0
2005-07-11 02:45:00,1.6119,1.6119,1.6109,1.6112,1908200000.0
2005-07-11 03:00:00,1.611,1.6113,1.6103,1.611,1635600000.0
2005-07-11 03:15:00,1.6114,1.6119,1.6113,1.6117,2044500000.0
2005-07-11 03:30:00,1.6118,1.6124,1.6115,1.6124,2044500000.0
2005-07-11 03:45:00,1.6121,1.6124,1.6118,1.6124,2044500000.0
2005-07-11 04:00:00,1.6122,1.6125,1.6119,1.6122,2044500000.0
2005-07-11 04:15:00,1.6121,1.6127,1.6117,1.6122,1771900000.0
2005-07-11 04:30:00,1.6122,1.6134,1.6122,1.6127,1908200000.0
2005-07-11 04:45:00,1.6125,1.6139,1.6119,1.6136,2044500000.0
2005-07-11 05:00:00,1.6137,1.6141,1.6127,1.6131,1908200000.0
2005-07-11 05:15:00,1.613,1.6134,1.6127,1.6131,1771900000.0
2005-07-11 05:30:00,1.613,1.6134,1.6127,1.6134,1635600000.0
2005-07-11 05:45:00,1.6133,1.6137,1.6129,1.6133,2044500000.0
2005-07-11 06:00:00,1.6134,1.6134,1.6125,1.6127,1363000000.0
2005-07-11 06:15:00,1.6129,1.6131,1.6125,1.6131,1908200000.0
2005-07-11 06:30:00,1.613,1.6136,1.6121,1.6134,1908200000.0
2005-07-11 06:45:00,1.6133,1.6145,1.6131,1.6142,2044500000.0
2005-07-11 07:00:00,1.6141,1.6148,1.6137,1.6138,2044500000.0
2005-07-11 07:15:00,1.6137,1.6139,1.6131,1.6134,1908200000.0
2005-07-11 07:30:00,1.6133,1.6137,1.613,1.6134,2044500000.0
2005-07-11 07:45:00,1.6137,1.6148,1.6134,1.6142,2044500000.0
2005-07-11 08:00:00,1.6143,1.6145,1.6133,1.6137,2044500000.0
2005-07-11 08:15:00,1.6136,1.6147,1.6131,1.6145,2044500000.0
2005-07-11 08:30:00,1.6144,1.6151,1.614,1.6147,2044500000.0
2005-07-11 08:45:00,1.6148,1.6163,1.6146,1.6155,2044500000.0
2005-07-11 09:00:00,1.6156,1.6157,1.6145,1.6146,2044500000.0
2005-07-11 09:15:00,1.6145,1.6145,1.6126,1.6132,2044500000.0
2005-07-11 09:30:00,1.6131,1.6138,1.6125,1.6129,2044500000.0
2005-07-11 09:45:00,1.613,1.614,1.6129,1.6137,2044500000.0
2005-07-11 10:00:00,1.6136,1.614,1.6131,1.6136,2044500000.0
2005-07-11 10:15:00,1.6135,1.6151,1.6132,1.6145,2044500000.0
2005-07-11 10:30:00,1.6144,1.6149,1.6136,1.6144,2044500000.0
2005-07-11 10:45:00,1.6143,1.6149,1.614,1.6143,2044500000.0
2005-07-11 11:00:00,1.6142,1.615,1.6141,1.6145,1908200000.0
2005-07-11 11:15:00,1.6146,1.6148,1.6133,1.6141,2044500000.0
2005-07-11 11:30:00,1.614,1.6142,1.6131,1.6133,2044500000.0
2005-07-11 11:45:00,1.6134,1.6138,1.6113,1.6116,1908200000.0
2005-07-11 12:00:00,1.6117,1.612,1.6108,1.6112,2044500000.0
2005-07-11 12:15:00,1.611,1.6119,1.6109,1.6114,2044500000.0
2005-07-11 12:30:00,1.6115,1.6117,1.6101,1.6103,1771900000.0
2005-07-11 12:45:00,1.6104,1.6113,1.6098,1.6111,2044500000.0
2005-07-11 13:00:00,1.611,1.6121,1.6103,1.6115,2044500000.0
2005-07-11 13:15:00,1.6114,1.6119,1.6111,1.6115,1908200000.0
2005-07-11 13:30:00,1.6117,1.6122,1.6114,1.612,2044500000.0
2005-07-11 13:45:00,1.6121,1.6128,1.612,1.6127,2044500000.0
2005-07-11 14:00:00,1.6126,1.6128,1.6113,1.6123,2044500000.0
2005-07-11 14:15:00,1.6122,1.6125,1.6116,1.612,2044500000.0
2005-07-11 14:30:00,1.6119,1.6124,1.6111,1.6113,2044500000.0
2005-07-11 14:45:00,1.6114,1.6133,1.6111,1.613,2044500000.0
2005-07-11 15:00:00,1.6131,1.6138,1.6123,1.6127,2044500000.0
2005-07-11 15:15:00,1.6126,1.613,1.6119,1.6125,2044500000.0
2005-07-11 15:30:00,1.6124,1.6129,1.611,1.6111,2044500000.0
2005-07-11 15:45:00,1.6111,1.6115,1.6099,1.6105,2044500000.0
2005-07-11 16:00:00,1.6106,1.6111,1.6101,1.6109,2044500000.0
2005-07-11 16:15:00,1.6108,1.6135,1.6107,1.6129,2044500000.0
2005-07-11 16:30:00,1.613,1.6137,1.6124,1.6131,2044500000.0
2005-07-11 16:45:00,1.6132,1.6161,1.6132,1.6156,2044500000.0
2005-07-11 17:00:00,1.6155,1.6157,1.6143,1.6147,2044500000.0
2005-07-11 17:15:00,1.6146,1.6162,1.6146,1.6149,2044500000.0
2005-07-11 17:30:00,1.615,1.6153,1.614,1.6145,2044500000.0
2005-07-11 17:45:00,1.6144,1.6145,1.6123,1.6127,2044500000.0
2005-07-11 18:00:00,1.6126,1.6133,1.6114,1.6116,2044500000.0
2005-07-11 18:15:00,1.6114,1.6121,1.6113,1.6115,2044500000.0
2005-07-11 18:30:00,1.6116,1.6121,1.6109,1.6119,2044500000.0
2005-07-11 18:45:00,1.6121,1.6121,1.6114,1.6118,2044500000.0
2005-07-11 19:00:00,1.6113,1.6127,1.6113,1.6124,1908200000.0
2005-07-11 19:15:00,1.6125,1.6131,1.6122,1.6127,1908200000.0
2005-07-11 19:30:00,1.6129,1.6131,1.6122,1.6125,2044500000.0
2005-07-11 19:45:00,1.6124,1.6134,1.6122,1.6131,2044500000.0
2005-07-11 20:00:00,1.6129,1.6134,1.6127,1.6131,1908200000.0
2005-07-11 20:15:00,1.6133,1.6141,1.6131,1.6134,1499300000.0
2005-07-11 20:30:00,1.6136,1.6144,1.6131,1.6143,2044500000.0
2005-07-11 20:45:00,1.6142,1.6151,1.6134,1.6141,1908200000.0
2005-07-11 21:00:00,1.6146,1.6157,1.6139,1.6144,1908200000.0
2005-07-11 21:15:00,1.6143,1.6144,1.6138,1.6143,1771900000.0
2005-07-11 21:30:00,1.6142,1.6142,1.6134,1.6139,1363000000.0
2005-07-11 21:45:00,1.6137,1.6142,1.6133,1.6137,1499300000.0
2005-07-11 22:00:00,1.6138,1.6139,1.6131,1.6139,1635600000.0
2005-07-11 22:15:00,1.6138,1.6145,1.6137,1.6139,1908200000.0
2005-07-11 22:30:00,1.6141,1.6143,1.6134,1.6138,1499300000.0
2005-07-11 22:45:00,1.6139,1.6157,1.6138,1.6146,2044500000.0
2005-07-11 23:00:00,1.6146,1.6149,1.6142,1.6145,1908200000.0
2005-07-11 23:15:00,1.6145,1.6157,1.6145,1.6151,1771900000.0
2005-07-11 23:30:00,1.6154,1.6154,1.6139,1.6149,1908200000.0
2005-07-11 23:45:00,1.6148,1.6149,1.6139,1.6146,1363000000.0
2005-07-12 00:00:00,1.6145,1.6145,1.6139,1.6145,1635600000.0
2005-07-12 00:15:00,1.6144,1.6144,1.6124,1.6127,1635600000.0
2005-07-12 00:30:00,1.6129,1.6137,1.6127,1.6127,2044500000.0
2005-07-12 00:45:00,1.6125,1.6141,1.6125,1.6136,1908200000.0
2005-07-12 01:00:00,1.6136,1.6137,1.6127,1.6127,1771900000.0
2005-07-12 01:15:00,1.6129,1.6131,1.6124,1.6124,1771900000.0
2005-07-12 01:30:00,1.6125,1.6127,1.6113,1.6116,2044500000.0
2005-07-12 01:45:00,1.6115,1.6118,1.6099,1.6106,2044500000.0
2005-07-12 02:00:00,1.6107,1.6138,1.6104,1.6134,2044500000.0
2005-07-12 02:15:00,1.6131,1.6148,1.6129,1.6134,2044500000.0
2005-07-12 02:30:00,1.6136,1.6144,1.6134,1.6136,2044500000.0
2005-07-12 02:45:00,1.6138,1.6141,1.6124,1.6124,1908200000.0
2005-07-12 03:00:00,1.6127,1.6127,1.6117,1.6124,2044500000.0
2005-07-12 03:15:00,1.6122,1.6125,1.6116,1.6119,2044500000.0
2005-07-12 03:30:00,1.6122,1.6155,1.6117,1.6149,2044500000.0
2005-07-12 03:45:00,1.6148,1.6159,1.6143,1.6153,2044500000.0
2005-07-12 04:00:00,1.6155,1.6161,1.615,1.6157,1908200000.0
2005-07-12 04:15:00,1.6155,1.618,1.6154,1.6168,2044500000.0
2005-07-12 04:30:00,1.6169,1.6178,1.6162,1.6166,2044500000.0
2005-07-12 04:45:00,1.6167,1.6169,1.6149,1.6153,2044500000.0
2005-07-12 05:00:00,1.6154,1.6166,1.6146,1.6164,2044500000.0
2005-07-12 05:15:00,1.6163,1.6167,1.615,1.6157,2044500000.0
2005-07-12 05:30:00,1.6159,1.6181,1.6157,1.6167,2044500000.0
2005-07-12 05:45:00,1.6166,1.6169,1.6162,1.6167,2044500000.0
2005-07-12 06:00:00,1.6166,1.6175,1.6162,1.617,2044500000.0
2005-07-12 06:15:00,1.6171,1.6199,1.6167,1.6196,2044500000.0
2005-07-12 06:30:00,1.6197,1.6206,1.619,1.6198,2044500000.0
2005-07-12 06:45:00,1.6199,1.6206,1.6194,1.6197,2044500000.0
2005-07-12 07:00:00,1.6196,1.6213,1.6194,1.6206,2044500000.0
2005-07-12 07:15:00,1.6205,1.6209,1.6194,1.6195,2044500000.0
2005-07-12 07:30:00,1.6197,1.6197,1.6179,1.6191,2044500000.0
2005-07-12 07:45:00,1.6193,1.6196,1.6181,1.6194,2044500000.0
2005-07-12 08:00:00,1.6193,1.6198,1.6185,1.6188,2044500000.0
2005-07-12 08:15:00,1.6189,1.6192,1.6166,1.617,2044500000.0
2005-07-12 08:30:00,1.6168,1.6192,1.6166,1.6192,2044500000.0
2005-07-12 08:45:00,1.6193,1.6194,1.6174,1.618,2044500000.0
2005-07-12 09:00:00,1.6179,1.6192,1.6173,1.6173,2044500000.0
2005-07-12 09:15:00,1.6172,1.6195,1.6172,1.6191,2044500000.0
2005-07-12 09:30:00,1.619,1.6192,1.617,1.6171,2044500000.0
2005-07-12 09:45:00,1.617,1.6178,1.6161,1.6169,2044500000.0
2005-07-12 10:00:00,1.617,1.6172,1.615,1.616,2044500000.0
2005-07-12 10:15:00,1.6159,1.6183,1.6159,1.6179,2044500000.0
2005-07-12 10:30:00,1.6181,1.6188,1.6174,1.6184,2044500000.0
2005-07-12 10:45:00,1.6182,1.6186,1.6174,1.618,2044500000.0
2005-07-12 11:00:00,1.6181,1.6187,1.6177,1.6183,2044500000.0
2005-07-12 11:15:00,1.6181,1.6183,1.6159,1.6164,2044500000.0
2005-07-12 11:30:00,1.6166,1.6171,1.6148,1.6154,1908200000.0
2005-07-12 11:45:00,1.6155,1.6155,1.6135,1.6137,2044500000.0
2005-07-12 12:00:00,1.6138,1.6148,1.6134,1.6144,2044500000.0
2005-07-12 12:15:00,1.6143,1.6157,1.6126,1.6154,2044500000.0
2005-07-12 12:30:00,1.6153,1.6166,1.6147,1.6153,2044500000.0
2005-07-12 12:45:00,1.6152,1.6156,1.6115,1.6125,2044500000.0
2005-07-12 13:00:00,1.6124,1.6133,1.6115,1.6123,2044500000.0
2005-07-12 13:15:00,1.6122,1.6138,1.6116,1.6121,2044500000.0
2005-07-12 13:30:00,1.6122,1.6125,1.6107,1.6122,2044500000.0
2005-07-12 13:45:00,1.6121,1.6128,1.6114,1.6128,2044500000.0
2005-07-12 14:00:00,1.6127,1.6149,1.6127,1.6139,1908200000.0
2005-07-12 14:15:00,1.6138,1.6146,1.6133,1.6141,2044500000.0
2005-07-12 14:30:00,1.614,1.6149,1.6133,1.6135,2044500000.0
2005-07-12 14:45:00,1.6134,1.6139,1.6123,1.6127,2044500000.0
2005-07-12 15:00:00,1.6128,1.6132,1.612,1.6128,2044500000.0
2005-07-12 15:15:00,1.6129,1.6139,1.6125,1.6138,2044500000.0
2005-07-12 15:30:00,1.6137,1.6139,1.6124,1.6134,2044500000.0
2005-07-12 15:45:00,1.6133,1.6155,1.613,1.6153,2044500000.0
2005-07-12 16:00:00,1.615,1.6157,1.6133,1.6139,2044500000.0
2005-07-12 16:15:00,1.614,1.6146,1.6132,1.6133,2044500000.0
2005-07-12 16:30:00,1.6132,1.6144,1.6125,1.6139,2044500000.0
2005-07-12 16:45:00,1.6139,1.6142,1.6117,1.612,2044500000.0
2005-07-12 17:00:00,1.6122,1.6132,1.6113,1.6128,2044500000.0
2005-07-12 17:15:00,1.6127,1.6138,1.612,1.6127,2044500000.0
2005-07-12 17:30:00,1.6128,1.6148,1.6123,1.6133,2044500000.0
2005-07-12 17:45:00,1.6132,1.6144,1.6127,1.6135,2044500000.0
2005-07-12 18:00:00,1.6133,1.6133,1.6116,1.6124,2044500000.0
2005-07-12 18:15:00,1.6122,1.6131,1.6109,1.6127,2044500000.0
2005-07-12 18:30:00,1.6127,1.6144,1.6125,1.6134,2044500000.0
2005-07-12 18:45:00,1.6133,1.6139,1.6127,1.6131,2044500000.0
2005-07-12 19:00:00,1.6133,1.6139,1.6125,1.6137,2044500000.0
2005-07-12 19:15:00,1.6136,1.6156,1.6134,1.6151,2044500000.0
2005-07-12 19:30:00,1.6154,1.6157,1.6146,1.6154,2044500000.0
2005-07-12 19:45:00,1.6153,1.6174,1.6153,1.6171,1908200000.0
2005-07-12 20:00:00,1.617,1.6181,1.6162,1.6165,2044500000.0
2005-07-12 20:15:00,1.6164,1.6169,1.6156,1.6161,2044500000.0
2005-07-12 20:30:00,1.6162,1.6167,1.6159,1.616,2044500000.0
2005-07-12 20:45:00,1.6161,1.6163,1.6145,1.6149,1771900000.0
2005-07-12 21:00:00,1.6145,1.615,1.6144,1.6146,2044500000.0
2005-07-12 21:15:00,1.6145,1.6153,1.6142,1.615,1908200000.0
2005-07-12 21:30:00,1.6149,1.6157,1.6146,1.6155,2044500000.0
2005-07-12 21:45:00,1.6157,1.6166,1.6157,1.616,2044500000.0
2005-07-12 22:00:00,1.6162,1.6162,1.6154,1.6159,2044500000.0
2005-07-12 22:15:00,1.616,1.6164,1.6157,1.6163,2044500000.0
2005-07-12 22:30:00,1.6162,1.6169,1.6162,1.6166,1635600000.0
2005-07-12 22:45:00,1.6167,1.6168,1.6162,1.6162,1908200000.0
2005-07-12 23:00:00,1.6162,1.6169,1.6156,1.6157,2044500000.0
2005-07-12 23:15:00,1.6156,1.6161,1.6151,1.6154,1908200000.0
2005-07-12 23:30:00,1.6153,1.6163,1.6153,1.6162,1635600000.0
2005-07-12 23:45:00,1.6161,1.6167,1.6159,1.6164,1771900000.0
2005-07-13 00:00:00,1.6165,1.6168,1.6153,1.6155,2044500000.0
2005-07-13 00:15:00,1.6157,1.6168,1.6153,1.6166,2044500000.0
2005-07-13 00:30:00,1.6167,1.6181,1.6159,1.6178,1908200000.0
2005-07-13 00:45:00,1.6177,1.6185,1.6169,1.6181,1908200000.0
2005-07-13 01:00:00,1.6183,1.6188,1.6178,1.6181,1908200000.0
2005-07-13 01:15:00,1.6183,1.6185,1.6178,1.6181,1499300000.0
2005-07-13 01:30:00,1.6178,1.6181,1.6174,1.6178,1908200000.0
2005-07-13 01:45:00,1.6179,1.6179,1.6166,1.6171,1908200000.0
2005-07-13 02:00:00,1.6172,1.6179,1.6164,1.6177,2044500000.0
2005-07-13 02:15:00,1.6175,1.618,1.6167,1.6167,1908200000.0
2005-07-13 02:30:00,1.6166,1.6175,1.6149,1.6155,2044500000.0
2005-07-13 02:45:00,1.6153,1.6156,1.6143,1.6145,2044500000.0
2005-07-13 03:00:00,1.6144,1.615,1.6142,1.6143,2044500000.0
2005-07-13 03:15:00,1.6145,1.6146,1.6137,1.6141,2044500000.0
2005-07-13 03:30:00,1.6142,1.6154,1.6139,1.6148,1635600000.0
2005-07-13 03:45:00,1.6149,1.6149,1.6142,1.6149,2044500000.0
2005-07-13 04:00:00,1.615,1.6164,1.6148,1.6164,1771900000.0
2005-07-13 04:15:00,1.6163,1.6169,1.6162,1.6169,2044500000.0
2005-07-13 04:30:00,1.617,1.6177,1.617,1.6173,2044500000.0
2005-07-13 04:45:00,1.6171,1.618,1.6168,1.6173,1908200000.0
2005-07-13 05:00:00,1.6174,1.6178,1.6168,1.6175,1771900000.0
2005-07-13 05:15:00,1.6174,1.6175,1.6169,1.6175,1771900000.0
2005-07-13 05:30:00,1.6174,1.6181,1.6166,1.6166,2044500000.0
2005-07-13 05:45:00,1.6167,1.6169,1.6162,1.6168,1908200000.0
2005-07-13 06:00:00,1.6167,1.6168,1.6157,1.6157,2044500000.0
2005-07-13 06:15:00,1.6159,1.6164,1.6156,1.6161,1908200000.0
2005-07-13 06:30:00,1.616,1.6164,1.6153,1.6155,1908200000.0
2005-07-13 06:45:00,1.6154,1.6157,1.6151,1.6157,1908200000.0
2005-07-13 07:00:00,1.6156,1.6161,1.6148,1.615,1771900000.0
2005-07-13 07:15:00,1.6149,1.6162,1.6149,1.6159,1908200000.0
2005-07-13 07:30:00,1.6157,1.6165,1.6151,1.6163,2044500000.0
2005-07-13 07:45:00,1.6164,1.6169,1.6153,1.6162,2044500000.0
2005-07-13 08:00:00,1.616,1.6173,1.6156,1.6173,2044500000.0
2005-07-13 08:15:00,1.6172,1.6178,1.6162,1.6175,2044500000.0
2005-07-13 08:30:00,1.6176,1.6177,1.6154,1.6158,2044500000.0
2005-07-13 08:45:00,1.6159,1.6169,1.6157,1.6165,2044500000.0
2005-07-13 09:00:00,1.6166,1.6175,1.616,1.617,2044500000.0
2005-07-13 09:15:00,1.6169,1.6179,1.6166,1.6177,2044500000.0
2005-07-13 09:30:00,1.6178,1.619,1.6175,1.6182,2044500000.0
2005-07-13 09:45:00,1.6181,1.6188,1.6177,1.6181,2044500000.0
2005-07-13 10:00:00,1.6183,1.6186,1.6172,1.6179,2044500000.0
2005-07-13 10:15:00,1.618,1.6195,1.6173,1.619,2044500000.0
2005-07-13 10:30:00,1.6189,1.6191,1.6177,1.6186,2044500000.0
2005-07-13 10:45:00,1.6187,1.6209,1.6183,1.6205,2044500000.0
2005-07-13 11:00:00,1.6206,1.6209,1.6193,1.6197,2044500000.0
2005-07-13 11:15:00,1.6191,1.6196,1.6184,1.6193,2044500000.0
2005-07-13 11:30:00,1.6192,1.6195,1.6176,1.6179,2044500000.0
2005-07-13 11:45:00,1.618,1.619,1.6172,1.6187,2044500000.0
2005-07-13 12:00:00,1.6186,1.6196,1.6178,1.6182,2044500000.0
2005-07-13 12:15:00,1.6183,1.6183,1.6164,1.6166,1908200000.0
2005-07-13 12:30:00,1.6167,1.6174,1.6166,1.617,2044500000.0
2005-07-13 12:45:00,1.6173,1.6175,1.6152,1.6155,2044500000.0
2005-07-13 13:00:00,1.6156,1.6168,1.6153,1.6164,2044500000.0
2005-07-13 13:15:00,1.6162,1.6168,1.6156,1.6164,1908200000.0
2005-07-13 13:30:00,1.6165,1.617,1.6154,1.6162,2044500000.0
2005-07-13 13:45:00,1.6161,1.6173,1.616,1.6167,2044500000.0
2005-07-13 14:00:00,1.6166,1.6175,1.6162,1.6168,2044500000.0
2005-07-13 14:15:00,1.6167,1.6184,1.6166,1.6179,2044500000.0
2005-07-13 14:30:00,1.618,1.618,1.6141,1.616,2044500000.0
2005-07-13 14:45:00,1.6159,1.6189,1.6155,1.6172,2044500000.0
2005-07-13 15:00:00,1.617,1.6183,1.6156,1.6183,2044500000.0
2005-07-13 15:15:00,1.6185,1.6186,1.6166,1.6174,2044500000.0
2005-07-13 15:30:00,1.6172,1.6173,1.6148,1.6162,2044500000.0
2005-07-13 15:45:00,1.6162,1.6168,1.6156,1.6161,2044500000.0
2005-07-13 16:00:00,1.6162,1.6184,1.6157,1.6172,2044500000.0
2005-07-13 16:15:00,1.6173,1.6191,1.617,1.6183,2044500000.0
2005-07-13 16:30:00,1.6182,1.6186,1.6162,1.6168,2044500000.0
2005-07-13 16:45:00,1.617,1.6174,1.6157,1.6158,2044500000.0
2005-07-13 17:00:00,1.6157,1.6165,1.6138,1.6149,2044500000.0
2005-07-13 17:15:00,1.6148,1.6156,1.6144,1.6152,2044500000.0
2005-07-13 17:30:00,1.6153,1.6161,1.6147,1.6159,2044500000.0
2005-07-13 17:45:00,1.6158,1.6168,1.6154,1.6165,2044500000.0
2005-07-13 18:00:00,1.6166,1.6177,1.6164,1.6169,2044500000.0
2005-07-13 18:15:00,1.6168,1.6175,1.6166,1.6169,2044500000.0
2005-07-13 18:30:00,1.6168,1.617,1.6151,1.6154,2044500000.0
2005-07-13 18:45:00,1.6153,1.6155,1.6131,1.6133,2044500000.0
2005-07-13 19:00:00,1.6134,1.6142,1.613,1.6137,1908200000.0
2005-07-13 19:15:00,1.6138,1.6139,1.6133,1.6134,1771900000.0
2005-07-13 19:30:00,1.6136,1.6138,1.6127,1.6134,2044500000.0
2005-07-13 19:45:00,1.613,1.6136,1.613,1.6136,1363000000.0
2005-07-13 20:00:00,1.6134,1.6139,1.6131,1.6131,2044500000.0
2005-07-13 20:15:00,1.613,1.6134,1.6124,1.6129,2044500000.0
2005-07-13 20:30:00,1.6125,1.6125,1.6113,1.6117,2044500000.0
2005-07-13 20:45:00,1.6119,1.6122,1.6109,1.6117,2044500000.0
2005-07-13 21:00:00,1.6109,1.6124,1.6109,1.6119,2044500000.0
2005-07-13 21:15:00,1.6122,1.6124,1.6113,1.6119,2044500000.0
2005-07-13 21:30:00,1.6118,1.6121,1.6113,1.6118,1771900000.0
2005-07-13 21:45:00,1.6119,1.6119,1.6113,1.6117,2044500000.0
2005-07-13 22:00:00,1.6118,1.6119,1.6109,1.6115,1635600000.0
2005-07-13 22:15:00,1.6114,1.6118,1.6112,1.6115,1908200000.0
2005-07-13 22:30:00,1.6116,1.6129,1.6104,1.6116,2044500000.0
2005-07-13 22:45:00,1.6121,1.6127,1.6117,1.6121,1908200000.0
2005-07-13 23:00:00,1.6122,1.6122,1.611,1.6113,1363000000.0
2005-07-13 23:15:00,1.6115,1.6122,1.6112,1.6113,1771900000.0
2005-07-13 23:30:00,1.6109,1.6117,1.6103,1.6117,2044500000.0
2005-07-13 23:45:00,1.6116,1.6127,1.6112,1.6127,1635600000.0
2005-07-14 00:00:00,1.6129,1.6129,1.6115,1.6118,1771900000.0
2005-07-14 00:15:00,1.6119,1.6124,1.6107,1.6109,1908200000.0
2005-07-14 00:30:00,1.611,1.6113,1.6099,1.6109,2044500000.0
2005-07-14 00:45:00,1.611,1.6117,1.6109,1.6117,1908200000.0
2005-07-14 01:00:00,1.6116,1.6122,1.6113,1.6119,2044500000.0
2005-07-14 01:15:00,1.6121,1.6124,1.6115,1.6118,1771900000.0
2005-07-14 01:30:00,1.6117,1.6122,1.6113,1.6119,1908200000.0
2005-07-14 01:45:00,1.6121,1.6127,1.6117,1.6118,2044500000.0
2005-07-14 02:00:00,1.6119,1.6121,1.6113,1.6119,1908200000.0
2005-07-14 02:15:00,1.6118,1.6119,1.6109,1.6109,2044500000.0
2005-07-14 02:30:00,1.6107,1.6116,1.6107,1.6112,1908200000.0
2005-07-14 02:45:00,1.6113,1.6118,1.6104,1.6106,2044500000.0
2005-07-14 03:00:00,1.6104,1.6113,1.6099,1.6113,1908200000.0
2005-07-14 03:15:00,1.6114,1.6114,1.6101,1.6102,2044500000.0
2005-07-14 03:30:00,1.6101,1.6104,1.6096,1.6098,1635600000.0
2005-07-14 03:45:00,1.6096,1.6098,1.6084,1.6084,2044500000.0
2005-07-14 04:00:00,1.6086,1.6087,1.6074,1.6077,2044500000.0
2005-07-14 04:15:00,1.6078,1.6081,1.6055,1.6064,2044500000.0
2005-07-14 04:30:00,1.6065,1.6066,1.6052,1.6062,2044500000.0
2005-07-14 04:45:00,1.6063,1.6068,1.6054,1.6068,1908200000.0
2005-07-14 05:00:00,1.6066,1.6074,1.6066,1.6074,1908200000.0
2005-07-14 05:15:00,1.6073,1.6074,1.6065,1.6066,1635600000.0
2005-07-14 05:30:00,1.6065,1.6066,1.6049,1.6056,2044500000.0
2005-07-14 05:45:00,1.6055,1.6063,1.6052,1.6055,2044500000.0
2005-07-14 06:00:00,1.6054,1.6059,1.6046,1.6054,2044500000.0
2005-07-14 06:15:00,1.6055,1.6059,1.6048,1.6054,2044500000.0
2005-07-14 06:30:00,1.6052,1.606,1.6048,1.6054,1771900000.0
2005-07-14 06:45:00,1.6053,1.6054,1.6048,1.605,1908200000.0
2005-07-14 07:00:00,1.6049,1.6062,1.6049,1.606,2044500000.0
2005-07-14 07:15:00,1.6061,1.6064,1.6056,1.6059,2044500000.0
2005-07-14 07:30:00,1.606,1.6064,1.6055,1.6056,1908200000.0
2005-07-14 07:45:00,1.6058,1.6063,1.6044,1.6052,2044500000.0
2005-07-14 08:00:00,1.605,1.6061,1.6044,1.6056,1908200000.0
2005-07-14 08:15:00,1.6055,1.6062,1.6047,1.6047,2044500000.0
2005-07-14 08:30:00,1.6046,1.6051,1.6038,1.6042,2044500000.0
2005-07-14 08:45:00,1.6043,1.605,1.6028,1.6036,2044500000.0
2005-07-14 09:00:00,1.6037,1.606,1.6033,1.6059,2044500000.0
2005-07-14 09:15:00,1.6057,1.6071,1.6056,1.6063,2044500000.0
2005-07-14 09:30:00,1.6064,1.6065,1.6054,1.606,2044500000.0
2005-07-14 09:45:00,1.6059,1.6061,1.6041,1.6045,2044500000.0
2005-07-14 10:00:00,1.6046,1.6052,1.6029,1.604,2044500000.0
2005-07-14 10:15:00,1.6042,1.6053,1.6034,1.6048,2044500000.0
2005-07-14 10:30:00,1.605,1.6058,1.6046,1.6047,2044500000.0
2005-07-14 10:45:00,1.6049,1.605,1.6037,1.6046,2044500000.0
2005-07-14 11:00:00,1.6045,1.606,1.6044,1.6048,2044500000.0
2005-07-14 11:15:00,1.6049,1.606,1.6037,1.6056,2044500000.0
2005-07-14 11:30:00,1.6057,1.6072,1.6053,1.6066,2044500000.0
2005-07-14 11:45:00,1.6067,1.6076,1.6062,1.6072,2044500000.0
2005-07-14 12:00:00,1.6073,1.6075,1.6052,1.606,2044500000.0
2005-07-14 12:15:00,1.6059,1.6064,1.6053,1.6059,2044500000.0
2005-07-14 12:30:00,1.6058,1.6062,1.6048,1.6053,2044500000.0
2005-07-14 12:45:00,1.6052,1.6054,1.6042,1.6047,2044500000.0
2005-07-14 13:00:00,1.6048,1.606,1.6048,1.6055,2044500000.0
2005-07-14 13:15:00,1.6054,1.6065,1.6054,1.6056,1908200000.0
2005-07-14 13:30:00,1.6057,1.6057,1.6048,1.6055,1635600000.0
2005-07-14 13:45:00,1.6052,1.6059,1.6046,1.6053,2044500000.0
2005-07-14 14:00:00,1.6052,1.6062,1.6049,1.6051,2044500000.0
2005-07-14 14:15:00,1.6053,1.6067,1.605,1.6062,2044500000.0
2005-07-14 14:30:00,1.6064,1.6074,1.6041,1.6055,2044500000.0
2005-07-14 14:45:00,1.6056,1.6068,1.604,1.6065,2044500000.0
2005-07-14 15:00:00,1.6064,1.608,1.6062,1.6073,2044500000.0
2005-07-14 15:15:00,1.6074,1.608,1.6071,1.6074,2044500000.0
2005-07-14 15:30:00,1.6075,1.6082,1.6069,1.6077,2044500000.0
2005-07-14 15:45:00,1.6078,1.6094,1.6069,1.6094,2044500000.0
2005-07-14 16:00:00,1.6093,1.6107,1.6088,1.61,2044500000.0
2005-07-14 16:15:00,1.6101,1.6102,1.6081,1.609,2044500000.0
2005-07-14 16:30:00,1.6089,1.6091,1.6056,1.6062,2044500000.0
2005-07-14 16:45:00,1.6061,1.6072,1.6052,1.6053,2044500000.0
2005-07-14 17:00:00,1.6058,1.6069,1.6053,1.6068,2044500000.0
2005-07-14 17:15:00,1.6069,1.6072,1.6057,1.6062,2044500000.0
2005-07-14 17:30:00,1.606,1.6064,1.6047,1.6051,2044500000.0
2005-07-14 17:45:00,1.6052,1.6074,1.6045,1.6071,2044500000.0
2005-07-14 18:00:00,1.6072,1.6078,1.6066,1.6078,2044500000.0
2005-07-14 18:15:00,1.6076,1.6092,1.6073,1.6087,2044500000.0
2005-07-14 18:30:00,1.6088,1.6093,1.6083,1.6084,1908200000.0
2005-07-14 18:45:00,1.6086,1.6092,1.6079,1.6084,1908200000.0
2005-07-14 19:00:00,1.6087,1.6093,1.6083,1.6091,2044500000.0
2005-07-14 19:15:00,1.6089,1.6094,1.6079,1.6081,1908200000.0
2005-07-14 19:30:00,1.608,1.6092,1.608,1.6089,1908200000.0
2005-07-14 19:45:00,1.6088,1.6089,1.6081,1.6087,1499300000.0
2005-07-14 20:00:00,1.6086,1.6096,1.6081,1.6089,1771900000.0
2005-07-14 20:15:00,1.6087,1.6092,1.6084,1.6088,1771900000.0
2005-07-14 20:30:00,1.6087,1.6089,1.608,1.6089,1771900000.0
2005-07-14 20:45:00,1.6088,1.6091,1.6071,1.6071,2044500000.0
2005-07-14 21:00:00,1.6074,1.6084,1.6074,1.608,2044500000.0
2005-07-14 21:15:00,1.6079,1.6084,1.6079,1.6081,1363000000.0
2005-07-14 21:30:00,1.608,1.6081,1.6074,1.6078,1908200000.0
2005-07-14 21:45:00,1.6077,1.6079,1.6068,1.6071,1771900000.0
2005-07-14 22:00:00,1.6072,1.6072,1.6052,1.6058,1635600000.0
2005-07-14 22:15:00,1.6056,1.6062,1.6048,1.605,1771900000.0
2005-07-14 22:30:00,1.6052,1.6055,1.6048,1.6049,1499300000.0
2005-07-14 22:45:00,1.605,1.6055,1.6048,1.605,1908200000.0
2005-07-14 23:00:00,1.6052,1.6074,1.6052,1.6073,1771900000.0
2005-07-14 23:15:00,1.6072,1.6093,1.6071,1.6093,1363000000.0
2005-07-14 23:30:00,1.6094,1.6096,1.6084,1.6084,1226700000.0
2005-07-14 23:45:00,1.6086,1.6089,1.6081,1.6088,1499300000.0
2005-07-15 00:00:00,1.6089,1.6094,1.6086,1.6091,1635600000.0
2005-07-15 00:15:00,1.6089,1.6092,1.6078,1.6081,1908200000.0
2005-07-15 00:30:00,1.6083,1.6087,1.6081,1.6086,1499300000.0
2005-07-15 00:45:00,1.6087,1.6095,1.6084,1.6093,1771900000.0
2005-07-15 01:00:00,1.6092,1.6096,1.6088,1.6091,2044500000.0
2005-07-15 01:15:00,1.6089,1.6096,1.6089,1.6091,1363000000.0
2005-07-15 01:30:00,1.6089,1.6093,1.6081,1.6083,1908200000.0
2005-07-15 01:45:00,1.6081,1.6087,1.6081,1.6087,1908200000.0
2005-07-15 02:00:00,1.6088,1.6096,1.6081,1.6091,2044500000.0
2005-07-15 02:15:00,1.6092,1.6119,1.6089,1.6117,2044500000.0
2005-07-15 02:30:00,1.6119,1.6121,1.6106,1.6115,2044500000.0
2005-07-15 02:45:00,1.6114,1.6133,1.6114,1.6127,2044500000.0
2005-07-15 03:00:00,1.6125,1.613,1.6106,1.611,2044500000.0
2005-07-15 03:15:00,1.6112,1.6112,1.6091,1.6094,1908200000.0
2005-07-15 03:30:00,1.6095,1.6099,1.6093,1.6096,1771900000.0
2005-07-15 03:45:00,1.6095,1.6096,1.6088,1.6089,1771900000.0
2005-07-15 04:00:00,1.6091,1.6093,1.6086,1.6086,2044500000.0
2005-07-15 04:15:00,1.6087,1.6096,1.6086,1.6093,1908200000.0
2005-07-15 04:30:00,1.6092,1.6096,1.6084,1.6089,1635600000.0
2005-07-15 04:45:00,1.6091,1.6099,1.6089,1.6092,1771900000.0
2005-07-15 05:00:00,1.6089,1.6092,1.6088,1.6092,1226700000.0
2005-07-15 05:15:00,1.6091,1.6099,1.6087,1.6089,1363000000.0
2005-07-15 05:30:00,1.6091,1.6092,1.6081,1.6087,1771900000.0
2005-07-15 05:45:00,1.6084,1.6087,1.6079,1.6083,1908200000.0
2005-07-15 06:00:00,1.6081,1.6092,1.6081,1.6088,2044500000.0
2005-07-15 06:15:00,1.6087,1.6101,1.6087,1.6098,2044500000.0
2005-07-15 06:30:00,1.6099,1.6109,1.6096,1.6099,2044500000.0
2005-07-15 06:45:00,1.6098,1.6099,1.6088,1.6093,2044500000.0
2005-07-15 07:00:00,1.6092,1.6099,1.6087,1.6091,1771900000.0
2005-07-15 07:15:00,1.6089,1.6101,1.6089,1.6096,2044500000.0
2005-07-15 07:30:00,1.6099,1.6107,1.6098,1.6104,1908200000.0
2005-07-15 07:45:00,1.6106,1.6107,1.6092,1.6099,1908200000.0
2005-07-15 08:00:00,1.6102,1.6112,1.6094,1.6106,2044500000.0
2005-07-15 08:15:00,1.6108,1.6123,1.6104,1.6112,2044500000.0
2005-07-15 08:30:00,1.6111,1.6115,1.6093,1.6098,2044500000.0
2005-07-15 08:45:00,1.6097,1.6107,1.609,1.61,2044500000.0
2005-07-15 09:00:00,1.6099,1.6121,1.6095,1.6119,2044500000.0
2005-07-15 09:15:00,1.6118,1.6119,1.6107,1.611,2044500000.0
2005-07-15 09:30:00,1.6111,1.6112,1.61,1.6103,2044500000.0
2005-07-15 09:45:00,1.6105,1.6121,1.61,1.6113,2044500000.0
2005-07-15 10:00:00,1.6114,1.6117,1.6106,1.6113,2044500000.0
2005-07-15 10:15:00,1.6112,1.6118,1.6107,1.6107,2044500000.0
2005-07-15 10:30:00,1.6108,1.6113,1.61,1.61,2044500000.0
2005-07-15 10:45:00,1.6099,1.6102,1.6087,1.609,2044500000.0
2005-07-15 11:00:00,1.6089,1.6096,1.6088,1.609,1635600000.0
2005-07-15 11:15:00,1.6089,1.61,1.6088,1.6098,2044500000.0
2005-07-15 11:30:00,1.6097,1.6111,1.6095,1.6109,1908200000.0
2005-07-15 11:45:00,1.6108,1.6111,1.6087,1.6089,2044500000.0
2005-07-15 12:00:00,1.609,1.6094,1.6076,1.6088,2044500000.0
2005-07-15 12:15:00,1.6089,1.6104,1.6084,1.6099,2044500000.0
2005-07-15 12:30:00,1.6101,1.6104,1.6097,1.6101,2044500000.0
2005-07-15 12:45:00,1.61,1.61,1.6081,1.6086,2044500000.0
2005-07-15 13:00:00,1.6088,1.6099,1.6085,1.6091,2044500000.0
2005-07-15 13:15:00,1.6093,1.6094,1.6079,1.608,2044500000.0
2005-07-15 13:30:00,1.6081,1.6082,1.6061,1.6071,2044500000.0
2005-07-15 13:45:00,1.607,1.6085,1.6067,1.6085,2044500000.0
2005-07-15 14:00:00,1.6086,1.6087,1.6074,1.6081,2044500000.0
2005-07-15 14:15:00,1.6082,1.61,1.6079,1.6083,2044500000.0
2005-07-15 14:30:00,1.6087,1.6096,1.6045,1.6049,2044500000.0
2005-07-15 14:45:00,1.6048,1.6063,1.6046,1.606,2044500000.0
2005-07-15 15:00:00,1.6062,1.6078,1.6056,1.6076,2044500000.0
2005-07-15 15:15:00,1.6073,1.6076,1.6054,1.6066,2044500000.0
2005-07-15 15:30:00,1.6065,1.6088,1.6065,1.6085,2044500000.0
2005-07-15 15:45:00,1.6087,1.6094,1.6078,1.608,2044500000.0
2005-07-15 16:00:00,1.6081,1.609,1.6065,1.6069,2044500000.0
2005-07-15 16:15:00,1.6071,1.6076,1.6054,1.6061,2044500000.0
2005-07-15 16:30:00,1.6061,1.607,1.6054,1.6064,2044500000.0
2005-07-15 16:45:00,1.6065,1.6074,1.6049,1.6051,2044500000.0
2005-07-15 17:00:00,1.6053,1.6063,1.6043,1.6045,2044500000.0
2005-07-15 17:15:00,1.6046,1.6068,1.6045,1.6064,2044500000.0
2005-07-15 17:30:00,1.6064,1.6079,1.6063,1.6073,2044500000.0
2005-07-15 17:45:00,1.6072,1.6075,1.6054,1.6057,2044500000.0
2005-07-15 18:00:00,1.6056,1.6081,1.6055,1.6063,2044500000.0
2005-07-15 18:15:00,1.6062,1.6074,1.6061,1.6068,2044500000.0
2005-07-15 18:30:00,1.6066,1.6076,1.6065,1.6069,2044500000.0
2005-07-15 18:45:00,1.6074,1.6077,1.6065,1.6069,1908200000.0
2005-07-15 19:00:00,1.6066,1.6069,1.6062,1.6062,1908200000.0
2005-07-15 19:15:00,1.6063,1.6063,1.6056,1.6061,1771900000.0
2005-07-15 19:30:00,1.6062,1.6069,1.6062,1.6065,1499300000.0
2005-07-15 19:45:00,1.6064,1.6077,1.6061,1.6073,1771900000.0
2005-07-15 20:00:00,1.6074,1.6079,1.6072,1.6077,1771900000.0
2005-07-15 20:15:00,1.6076,1.6095,1.6071,1.6081,2044500000.0
2005-07-15 20:30:00,1.6077,1.6081,1.6066,1.6069,2044500000.0
2005-07-15 20:45:00,1.6068,1.6069,1.6053,1.6053,2044500000.0
2005-07-15 21:00:00,1.6052,1.6068,1.6046,1.6066,1908200000.0
2005-07-15 21:15:00,1.6065,1.6074,1.6064,1.6065,1771900000.0
2005-07-15 21:30:00,1.6063,1.6069,1.6059,1.6065,1363000000.0
2005-07-15 21:45:00,1.6064,1.6064,1.6053,1.6056,1226700000.0
2005-07-15 22:00:00,1.6058,1.6063,1.6056,1.6059,1771900000.0
2005-07-15 22:15:00,1.6059,1.6067,1.6054,1.6066,1635600000.0
2005-07-15 22:30:00,1.6065,1.6065,1.6062,1.6064,1499300000.0
2005-07-15 22:45:00,1.6067,1.6067,1.6056,1.6056,1908200000.0
2005-07-18 00:00:00,1.6058,1.6065,1.6058,1.6062,1363000000.0
2005-07-18 00:15:00,1.6061,1.6074,1.606,1.6065,1090400000.0
2005-07-18 00:30:00,1.6068,1.6074,1.6056,1.606,1771900000.0
2005-07-18 00:45:00,1.6058,1.6065,1.6053,1.6062,2044500000.0
2005-07-18 01:00:00,1.6061,1.6065,1.6056,1.6061,1908200000.0
2005-07-18 01:15:00,1.6062,1.6064,1.6056,1.6063,1499300000.0
2005-07-18 01:30:00,1.6065,1.6069,1.606,1.6064,1771900000.0
2005-07-18 01:45:00,1.6063,1.6069,1.6061,1.6069,1771900000.0
2005-07-18 02:00:00,1.6066,1.6072,1.6065,1.6072,1363000000.0
2005-07-18 02:15:00,1.6069,1.6078,1.6069,1.6072,1908200000.0
2005-07-18 02:30:00,1.6073,1.6077,1.6056,1.606,2044500000.0
2005-07-18 02:45:00,1.6061,1.6064,1.6058,1.6061,2044500000.0
2005-07-18 03:00:00,1.606,1.6069,1.6056,1.6069,2044500000.0
2005-07-18 03:15:00,1.6071,1.6071,1.606,1.6065,1771900000.0
2005-07-18 03:30:00,1.6064,1.6066,1.6061,1.6064,1908200000.0
2005-07-18 03:45:00,1.6062,1.6066,1.6058,1.6064,1771900000.0
2005-07-18 04:00:00,1.6065,1.6071,1.6065,1.6066,1363000000.0
2005-07-18 04:15:00,1.6068,1.6071,1.6064,1.6066,1499300000.0
2005-07-18 04:30:00,1.6065,1.6071,1.6064,1.6068,1635600000.0
2005-07-18 04:45:00,1.6066,1.6074,1.6065,1.6066,2044500000.0
2005-07-18 05:00:00,1.6068,1.6071,1.6063,1.6066,1363000000.0
2005-07-18 05:15:00,1.6064,1.6077,1.6062,1.6077,1908200000.0
2005-07-18 05:30:00,1.6076,1.6076,1.6069,1.6073,1363000000.0
2005-07-18 05:45:00,1.6071,1.6074,1.6066,1.6069,1226700000.0
2005-07-18 06:00:00,1.6071,1.6074,1.6066,1.6069,1499300000.0
2005-07-18 06:15:00,1.6071,1.6073,1.6068,1.6069,1499300000.0
2005-07-18 06:30:00,1.6072,1.6076,1.6066,1.6068,2044500000.0
2005-07-18 06:45:00,1.6069,1.6076,1.6069,1.6074,1090400000.0
2005-07-18 07:00:00,1.6073,1.6077,1.6073,1.6073,954100000.0
2005-07-18 07:15:00,1.6072,1.6078,1.6068,1.6073,1908200000.0
2005-07-18 07:30:00,1.6074,1.6081,1.6069,1.6074,1908200000.0
2005-07-18 07:45:00,1.6073,1.6081,1.6073,1.6074,1908200000.0
2005-07-18 08:00:00,1.6073,1.609,1.6073,1.6086,2044500000.0
2005-07-18 08:15:00,1.6087,1.6092,1.6081,1.6088,2044500000.0
2005-07-18 08:30:00,1.6089,1.6092,1.608,1.608,2044500000.0
2005-07-18 08:45:00,1.6079,1.609,1.6075,1.6089,2044500000.0
2005-07-18 09:00:00,1.609,1.61,1.6083,1.6095,2044500000.0
2005-07-18 09:15:00,1.6094,1.6104,1.6091,1.6093,1908200000.0
2005-07-18 09:30:00,1.6092,1.6105,1.609,1.6102,2044500000.0
2005-07-18 09:45:00,1.61,1.6108,1.61,1.6104,2044500000.0
2005-07-18 10:00:00,1.6103,1.6117,1.6103,1.6109,2044500000.0
2005-07-18 10:15:00,1.611,1.6122,1.6103,1.6113,2044500000.0
2005-07-18 10:30:00,1.6112,1.6119,1.6097,1.6101,2044500000.0
2005-07-18 10:45:00,1.61,1.6107,1.6098,1.6104,1908200000.0
2005-07-18 11:00:00,1.6106,1.6106,1.6097,1.6103,1908200000.0
2005-07-18 11:15:00,1.6101,1.611,1.6098,1.6108,2044500000.0
2005-07-18 11:30:00,1.6107,1.6112,1.6103,1.6105,2044500000.0
2005-07-18 11:45:00,1.6107,1.6122,1.6105,1.6114,2044500000.0
2005-07-18 12:00:00,1.6113,1.6129,1.6111,1.612,2044500000.0
2005-07-18 12:15:00,1.6122,1.6125,1.6117,1.612,2044500000.0
2005-07-18 12:30:00,1.6119,1.6129,1.6112,1.6113,2044500000.0
2005-07-18 12:45:00,1.6115,1.6117,1.61,1.61,2044500000.0
2005-07-18 13:00:00,1.6102,1.6105,1.6093,1.6093,1908200000.0
2005-07-18 13:15:00,1.6092,1.6101,1.6086,1.6097,2044500000.0
2005-07-18 13:30:00,1.6096,1.6114,1.6095,1.6108,2044500000.0
2005-07-18 13:45:00,1.6107,1.6114,1.6106,1.6111,2044500000.0
2005-07-18 14:00:00,1.611,1.6112,1.6098,1.6099,2044500000.0
2005-07-18 14:15:00,1.6101,1.6102,1.6094,1.6099,2044500000.0
2005-07-18 14:30:00,1.6097,1.6112,1.6091,1.6105,2044500000.0
2005-07-18 14:45:00,1.6109,1.6114,1.6095,1.6101,1908200000.0
2005-07-18 15:00:00,1.61,1.6107,1.609,1.6101,2044500000.0
2005-07-18 15:15:00,1.6098,1.6099,1.6075,1.6079,2044500000.0
2005-07-18 15:30:00,1.608,1.6085,1.6062,1.6064,2044500000.0
2005-07-18 15:45:00,1.6065,1.6073,1.605,1.6054,2044500000.0
2005-07-18 16:00:00,1.6053,1.6058,1.6048,1.6049,2044500000.0
2005-07-18 16:15:00,1.605,1.6057,1.6037,1.6041,2044500000.0
2005-07-18 16:30:00,1.6042,1.6048,1.6026,1.6028,2044500000.0
2005-07-18 16:45:00,1.603,1.6036,1.6009,1.601,2044500000.0
2005-07-18 17:00:00,1.6013,1.6025,1.601,1.6015,2044500000.0
2005-07-18 17:15:00,1.6016,1.6018,1.5998,1.6008,2044500000.0
2005-07-18 17:30:00,1.601,1.6012,1.5997,1.6009,2044500000.0
2005-07-18 17:45:00,1.6008,1.6022,1.6006,1.6009,2044500000.0
2005-07-18 18:00:00,1.601,1.6011,1.5999,1.6004,2044500000.0
2005-07-18 18:15:00,1.6002,1.6006,1.5999,1.6006,1771900000.0
2005-07-18 18:30:00,1.6005,1.6009,1.5999,1.5999,1908200000.0
2005-07-18 18:45:00,1.5997,1.6002,1.5996,1.5997,1499300000.0
2005-07-18 19:00:00,1.5999,1.6008,1.5997,1.6,1908200000.0
2005-07-18 19:15:00,1.6002,1.6006,1.5994,1.5999,2044500000.0
2005-07-18 19:30:00,1.6002,1.6004,1.5996,1.5997,1908200000.0
2005-07-18 19:45:00,1.5995,1.5999,1.5988,1.5996,2044500000.0
2005-07-18 20:00:00,1.5997,1.5999,1.5987,1.5989,2044500000.0
2005-07-18 20:15:00,1.599,1.5991,1.5982,1.5984,2044500000.0
2005-07-18 20:30:00,1.5982,1.5984,1.5968,1.5969,2044500000.0
2005-07-18 20:45:00,1.5971,1.5978,1.5959,1.5965,1635600000.0
2005-07-18 21:00:00,1.5966,1.5978,1.5961,1.5973,2044500000.0
2005-07-18 21:15:00,1.5974,1.598,1.5969,1.5971,1090400000.0
2005-07-18 21:30:00,1.5976,1.5981,1.5971,1.5981,1908200000.0
2005-07-18 21:45:00,1.598,1.5992,1.598,1.5991,2044500000.0
2005-07-18 22:00:00,1.599,1.5997,1.5988,1.5996,1635600000.0
2005-07-18 22:15:00,1.5995,1.5997,1.5981,1.5981,1908200000.0
2005-07-18 22:30:00,1.5982,1.5984,1.5977,1.5977,1771900000.0
2005-07-18 22:45:00,1.5978,1.5991,1.5978,1.5983,1635600000.0
2005-07-18 23:00:00,1.5982,1.5985,1.5975,1.5979,1908200000.0
2005-07-18 23:15:00,1.5984,1.5989,1.5982,1.5984,1771900000.0
2005-07-18 23:30:00,1.5983,1.5987,1.5975,1.5983,1771900000.0
2005-07-18 23:45:00,1.5984,1.5988,1.5983,1.5984,1499300000.0
2005-07-19 00:00:00,1.5985,1.5994,1.5979,1.5993,1635600000.0
2005-07-19 00:15:00,1.5995,1.6006,1.5992,1.6006,1908200000.0
2005-07-19 00:30:00,1.6002,1.6004,1.5994,1.5999,1226700000.0
2005-07-19 00:45:00,1.6,1.6006,1.5995,1.6005,1499300000.0
2005-07-19 01:00:00,1.6006,1.6011,1.6004,1.6008,1363000000.0
2005-07-19 01:15:00,1.6009,1.6009,1.5997,1.6,1226700000.0
2005-07-19 01:30:00,1.6002,1.6006,1.5984,1.5991,1908200000.0
2005-07-19 01:45:00,1.599,1.5992,1.5983,1.5992,1908200000.0
2005-07-19 02:00:00,1.5991,1.5993,1.5983,1.5984,1908200000.0
2005-07-19 02:15:00,1.5985,1.599,1.598,1.5984,1908200000.0
2005-07-19 02:30:00,1.5985,1.5991,1.5981,1.5991,1908200000.0
2005-07-19 02:45:00,1.5992,1.6016,1.5988,1.5997,2044500000.0
2005-07-19 03:00:00,1.5999,1.6002,1.599,1.5995,2044500000.0
2005-07-19 03:15:00,1.5994,1.6006,1.5993,1.6002,1908200000.0
2005-07-19 03:30:00,1.6004,1.6008,1.5999,1.6002,1908200000.0
2005-07-19 03:45:00,1.6,1.6002,1.5989,1.5997,1908200000.0
2005-07-19 04:00:00,1.5999,1.6002,1.5992,1.5995,1499300000.0
2005-07-19 04:15:00,1.5996,1.5997,1.5993,1.5997,1771900000.0
2005-07-19 04:30:00,1.6,1.6,1.5992,1.5992,1635600000.0
2005-07-19 04:45:00,1.5994,1.5996,1.5991,1.5993,1635600000.0
2005-07-19 05:00:00,1.5992,1.5996,1.5991,1.5994,1499300000.0
2005-07-19 05:15:00,1.5995,1.6,1.5991,1.5993,2044500000.0
2005-07-19 05:30:00,1.5994,1.5999,1.5991,1.5997,2044500000.0
2005-07-19 05:45:00,1.5996,1.5997,1.5984,1.5984,2044500000.0
2005-07-19 06:00:00,1.5983,1.5987,1.5965,1.5973,1908200000.0
2005-07-19 06:15:00,1.5972,1.5996,1.5972,1.5996,2044500000.0
2005-07-19 06:30:00,1.5993,1.6002,1.5988,1.5995,2044500000.0
2005-07-19 06:45:00,1.5993,1.5997,1.5987,1.5989,1908200000.0
2005-07-19 07:00:00,1.599,1.5996,1.5984,1.5989,2044500000.0
2005-07-19 07:15:00,1.599,1.5996,1.5974,1.5974,2044500000.0
2005-07-19 07:30:00,1.5975,1.5979,1.5964,1.5973,2044500000.0
2005-07-19 07:45:00,1.5974,1.5984,1.5968,1.598,2044500000.0
2005-07-19 08:00:00,1.5979,1.5987,1.5974,1.598,2044500000.0
2005-07-19 08:15:00,1.5981,1.5991,1.5976,1.5986,2044500000.0
2005-07-19 08:30:00,1.5981,1.5993,1.5975,1.5978,2044500000.0
2005-07-19 08:45:00,1.5977,1.598,1.5971,1.5976,2044500000.0
2005-07-19 09:00:00,1.5975,1.5988,1.5965,1.5982,2044500000.0
2005-07-19 09:15:00,1.5983,1.5991,1.5974,1.5984,2044500000.0
2005-07-19 09:30:00,1.5985,1.5985,1.5968,1.5978,2044500000.0
2005-07-19 09:45:00,1.5977,1.598,1.5971,1.5972,1908200000.0
2005-07-19 10:00:00,1.5973,1.5992,1.5965,1.599,2044500000.0
2005-07-19 10:15:00,1.5991,1.5993,1.5986,1.5992,2044500000.0
2005-07-19 10:30:00,1.5993,1.5995,1.5982,1.5987,2044500000.0
2005-07-19 10:45:00,1.5986,1.599,1.5962,1.5963,2044500000.0
2005-07-19 11:00:00,1.5961,1.5984,1.596,1.5977,2044500000.0
2005-07-19 11:15:00,1.5979,1.5985,1.5977,1.5983,2044500000.0
2005-07-19 11:30:00,1.5984,1.5986,1.5975,1.598,2044500000.0
2005-07-19 11:45:00,1.5979,1.5982,1.5969,1.5977,2044500000.0
2005-07-19 12:00:00,1.5976,1.5995,1.5976,1.5986,2044500000.0
2005-07-19 12:15:00,1.5987,1.5996,1.5984,1.5991,2044500000.0
2005-07-19 12:30:00,1.599,1.5997,1.5987,1.5991,2044500000.0
2005-07-19 12:45:00,1.5992,1.5999,1.5981,1.5987,2044500000.0
2005-07-19 13:00:00,1.5985,1.5991,1.598,1.598,2044500000.0
2005-07-19 13:15:00,1.5979,1.5994,1.5975,1.5993,2044500000.0
2005-07-19 13:30:00,1.5992,1.5992,1.5976,1.598,2044500000.0
2005-07-19 13:45:00,1.5981,1.5984,1.5972,1.5978,2044500000.0
2005-07-19 14:00:00,1.5977,1.5985,1.5969,1.5972,2044500000.0
2005-07-19 14:15:00,1.597,1.5983,1.597,1.598,2044500000.0
2005-07-19 14:30:00,1.5981,1.5982,1.5968,1.5971,2044500000.0
2005-07-19 14:45:00,1.597,1.5977,1.5966,1.5974,2044500000.0
2005-07-19 15:00:00,1.5975,1.5981,1.5961,1.5979,2044500000.0
2005-07-19 15:15:00,1.5978,1.5983,1.5963,1.5965,2044500000.0
2005-07-19 15:30:00,1.5966,1.5972,1.5958,1.5959,2044500000.0
2005-07-19 15:45:00,1.5958,1.5973,1.5957,1.5973,2044500000.0
2005-07-19 16:00:00,1.5972,1.5985,1.596,1.5983,2044500000.0
2005-07-19 16:15:00,1.5985,1.5996,1.598,1.5989,2044500000.0
2005-07-19 16:30:00,1.5988,1.5995,1.598,1.5989,2044500000.0
2005-07-19 16:45:00,1.599,1.6,1.5981,1.5986,2044500000.0
2005-07-19 17:00:00,1.5981,1.5991,1.5972,1.5985,2044500000.0
2005-07-19 17:15:00,1.5986,1.6001,1.5978,1.5997,2044500000.0
2005-07-19 17:30:00,1.5998,1.6009,1.5995,1.6001,2044500000.0
2005-07-19 17:45:00,1.6,1.6016,1.6,1.6012,2044500000.0
2005-07-19 18:00:00,1.6011,1.6028,1.6008,1.6021,2044500000.0
2005-07-19 18:15:00,1.602,1.6024,1.6,1.6011,2044500000.0
2005-07-19 18:30:00,1.6009,1.6037,1.6008,1.6032,2044500000.0
2005-07-19 18:45:00,1.6031,1.6031,1.6014,1.6021,2044500000.0
2005-07-19 19:00:00,1.602,1.6021,1.6006,1.6009,1908200000.0
2005-07-19 19:15:00,1.6011,1.6018,1.6008,1.6015,2044500000.0
2005-07-19 19:30:00,1.6016,1.6021,1.6015,1.6019,1771900000.0
2005-07-19 19:45:00,1.602,1.6023,1.6002,1.6005,2044500000.0
2005-07-19 20:00:00,1.6004,1.6011,1.5997,1.6011,1635600000.0
2005-07-19 20:15:00,1.6008,1.6013,1.6006,1.6011,2044500000.0
2005-07-19 20:30:00,1.6009,1.6014,1.6006,1.6014,1499300000.0
2005-07-19 20:45:00,1.6013,1.6015,1.6,1.6004,2044500000.0
2005-07-19 21:00:00,1.6,1.6024,1.6,1.6021,2044500000.0
2005-07-19 21:15:00,1.602,1.6031,1.6015,1.6017,1908200000.0
2005-07-19 21:30:00,1.6018,1.602,1.6012,1.6012,2044500000.0
2005-07-19 21:45:00,1.6014,1.602,1.6011,1.6018,1771900000.0
2005-07-19 22:00:00,1.6017,1.6018,1.6008,1.6012,1771900000.0
2005-07-19 22:15:00,1.6009,1.6021,1.6006,1.6021,1908200000.0
2005-07-19 22:30:00,1.6023,1.6026,1.6017,1.6021,1635600000.0
2005-07-19 22:45:00,1.6023,1.6031,1.6021,1.6029,1908200000.0
2005-07-19 23:00:00,1.6029,1.6036,1.6024,1.6028,2044500000.0
2005-07-19 23:15:00,1.6031,1.6036,1.602,1.6024,1908200000.0
2005-07-19 23:30:00,1.6023,1.6023,1.6018,1.6019,1908200000.0
2005-07-19 23:45:00,1.6018,1.6021,1.6014,1.6018,1908200000.0
2005-07-20 00:00:00,1.6015,1.6017,1.6008,1.6009,1499300000.0
2005-07-20 00:15:00,1.6011,1.6012,1.6005,1.6011,1771900000.0
2005-07-20 00:30:00,1.6009,1.6009,1.6002,1.6008,1771900000.0
2005-07-20 00:45:00,1.6009,1.602,1.6008,1.6018,1635600000.0
2005-07-20 01:00:00,1.6017,1.6026,1.6014,1.6014,1771900000.0
2005-07-20 01:15:00,1.6015,1.602,1.6015,1.602,1635600000.0
2005-07-20 01:30:00,1.6023,1.6048,1.602,1.6026,1771900000.0
2005-07-20 01:45:00,1.6024,1.6031,1.602,1.6022,1635600000.0
2005-07-20 02:00:00,1.602,1.6028,1.6004,1.6018,2044500000.0
2005-07-20 02:15:00,1.6019,1.6026,1.6015,1.6024,2044500000.0
2005-07-20 02:30:00,1.6026,1.6048,1.6026,1.6035,2044500000.0
2005-07-20 02:45:00,1.6032,1.6046,1.6032,1.6038,2044500000.0
2005-07-20 03:00:00,1.6037,1.6069,1.6023,1.6062,2044500000.0
2005-07-20 03:15:00,1.6063,1.6066,1.6054,1.6062,2044500000.0
2005-07-20 03:30:00,1.6061,1.6062,1.6053,1.6054,2044500000.0
2005-07-20 03:45:00,1.6056,1.6062,1.605,1.6058,2044500000.0
2005-07-20 04:00:00,1.6056,1.6064,1.605,1.6062,1908200000.0
2005-07-20 04:15:00,1.606,1.6063,1.6048,1.6054,2044500000.0
2005-07-20 04:30:00,1.6055,1.6063,1.6043,1.6046,2044500000.0
2005-07-20 04:45:00,1.6048,1.6056,1.6043,1.6048,1908200000.0
2005-07-20 05:00:00,1.6046,1.606,1.6046,1.606,2044500000.0
2005-07-20 05:15:00,1.6059,1.6064,1.6055,1.6058,1908200000.0
2005-07-20 05:30:00,1.6059,1.6063,1.6048,1.6063,2044500000.0
2005-07-20 05:45:00,1.6062,1.6069,1.6061,1.6063,2044500000.0
2005-07-20 06:00:00,1.6064,1.6066,1.6059,1.6063,2044500000.0
2005-07-20 06:15:00,1.6064,1.6066,1.6061,1.6063,2044500000.0
2005-07-20 06:30:00,1.6061,1.6073,1.6061,1.6071,2044500000.0
2005-07-20 06:45:00,1.6072,1.6072,1.606,1.6063,1908200000.0
2005-07-20 07:00:00,1.6062,1.6062,1.6054,1.606,1771900000.0
2005-07-20 07:15:00,1.6059,1.6064,1.6054,1.6055,1908200000.0
2005-07-20 07:30:00,1.6056,1.6056,1.6044,1.6046,1908200000.0
2005-07-20 07:45:00,1.6048,1.6049,1.6039,1.6046,1771900000.0
2005-07-20 08:00:00,1.6044,1.6055,1.6043,1.605,2044500000.0
2005-07-20 08:15:00,1.6049,1.6066,1.6046,1.6059,2044500000.0
2005-07-20 08:30:00,1.6058,1.606,1.6045,1.6051,2044500000.0
2005-07-20 08:45:00,1.6053,1.6055,1.604,1.6047,2044500000.0
2005-07-20 09:00:00,1.6048,1.6054,1.6044,1.6049,2044500000.0
2005-07-20 09:15:00,1.6048,1.6054,1.6047,1.6049,1771900000.0
2005-07-20 09:30:00,1.605,1.6052,1.6034,1.6034,2044500000.0
2005-07-20 09:45:00,1.6033,1.6035,1.6025,1.6026,2044500000.0
2005-07-20 10:00:00,1.6027,1.6046,1.6015,1.6043,2044500000.0
2005-07-20 10:15:00,1.6042,1.6055,1.6042,1.605,2044500000.0
2005-07-20 10:30:00,1.6049,1.6053,1.6031,1.6048,2044500000.0
2005-07-20 10:45:00,1.6047,1.6053,1.603,1.6032,2044500000.0
2005-07-20 11:00:00,1.6034,1.6047,1.603,1.6047,2044500000.0
2005-07-20 11:15:00,1.6046,1.6049,1.6035,1.6035,2044500000.0
2005-07-20 11:30:00,1.6036,1.6041,1.6025,1.6027,2044500000.0
2005-07-20 11:45:00,1.6028,1.6033,1.6016,1.6018,2044500000.0
2005-07-20 12:00:00,1.6019,1.6026,1.6016,1.6021,2044500000.0
2005-07-20 12:15:00,1.6022,1.6028,1.6007,1.6011,2044500000.0
2005-07-20 12:30:00,1.6012,1.6023,1.6006,1.602,2044500000.0
2005-07-20 12:45:00,1.6019,1.602,1.6007,1.6008,2044500000.0
2005-07-20 13:00:00,1.6007,1.6016,1.6003,1.6005,2044500000.0
2005-07-20 13:15:00,1.6006,1.6012,1.5996,1.5998,2044500000.0
2005-07-20 13:30:00,1.5999,1.6002,1.599,1.5995,1908200000.0
2005-07-20 13:45:00,1.5994,1.6006,1.5993,1.6003,2044500000.0
2005-07-20 14:00:00,1.6004,1.6007,1.5991,1.5994,2044500000.0
2005-07-20 14:15:00,1.5993,1.6003,1.5989,1.5991,2044500000.0
2005-07-20 14:30:00,1.5993,1.5996,1.596,1.5965,2044500000.0
2005-07-20 14:45:00,1.5969,1.5984,1.5961,1.5982,2044500000.0
2005-07-20 15:00:00,1.5983,1.5983,1.5967,1.5973,2044500000.0
2005-07-20 15:15:00,1.5972,1.5975,1.5964,1.5966,2044500000.0
2005-07-20 15:30:00,1.5967,1.5974,1.5959,1.5963,2044500000.0
2005-07-20 15:45:00,1.5965,1.5972,1.5955,1.596,2044500000.0
2005-07-20 16:00:00,1.5961,1.5965,1.5931,1.5937,2044500000.0
2005-07-20 16:15:00,1.5938,1.5961,1.5931,1.5956,2044500000.0
2005-07-20 16:30:00,1.5956,1.596,1.5935,1.5941,2044500000.0
2005-07-20 16:45:00,1.5943,1.5966,1.5932,1.5934,2044500000.0
2005-07-20 17:00:00,1.5936,1.5958,1.5935,1.595,2044500000.0
2005-07-20 17:15:00,1.5951,1.5963,1.5945,1.5962,2044500000.0
2005-07-20 17:30:00,1.5962,1.5969,1.5954,1.5963,2044500000.0
2005-07-20 17:45:00,1.5964,1.5974,1.5958,1.5971,2044500000.0
2005-07-20 18:00:00,1.597,1.5983,1.5969,1.5977,2044500000.0
2005-07-20 18:15:00,1.5979,1.5987,1.5974,1.5985,1908200000.0
2005-07-20 18:30:00,1.5984,1.5997,1.5984,1.5997,2044500000.0
2005-07-20 18:45:00,1.6,1.6005,1.5991,1.5996,1908200000.0
2005-07-20 19:00:00,1.5997,1.6018,1.5997,1.6011,2044500000.0
2005-07-20 19:15:00,1.6013,1.6023,1.6,1.6012,2044500000.0
2005-07-20 19:30:00,1.6014,1.6046,1.6013,1.6026,2044500000.0
2005-07-20 19:45:00,1.6028,1.6032,1.6021,1.6026,2044500000.0
2005-07-20 20:00:00,1.6028,1.6044,1.6024,1.6041,2044500000.0
2005-07-20 20:15:00,1.6042,1.6093,1.6038,1.6091,2044500000.0
2005-07-20 20:30:00,1.6094,1.6095,1.6056,1.6056,2044500000.0
2005-07-20 20:45:00,1.6058,1.6062,1.6049,1.605,1908200000.0
2005-07-20 21:00:00,1.6053,1.6081,1.6052,1.6076,2044500000.0
2005-07-20 21:15:00,1.6077,1.6088,1.6068,1.6069,2044500000.0
2005-07-20 21:30:00,1.6069,1.6072,1.6059,1.6065,1908200000.0
2005-07-20 21:45:00,1.6066,1.6073,1.6054,1.6071,2044500000.0
2005-07-20 22:00:00,1.6071,1.6071,1.6059,1.6061,2044500000.0
2005-07-20 22:15:00,1.6062,1.6062,1.6046,1.606,2044500000.0
2005-07-20 22:30:00,1.6058,1.6065,1.604,1.6065,1771900000.0
2005-07-20 22:45:00,1.6064,1.6068,1.6054,1.6056,1908200000.0
2005-07-20 23:00:00,1.6056,1.6066,1.6056,1.6064,1771900000.0
2005-07-20 23:15:00,1.6063,1.6065,1.6054,1.6061,2044500000.0
2005-07-20 23:30:00,1.6062,1.6072,1.6061,1.6071,1771900000.0
2005-07-20 23:45:00,1.6072,1.6073,1.6062,1.6066,1635600000.0
2005-07-21 00:00:00,1.6068,1.6068,1.6053,1.6056,1908200000.0
2005-07-21 00:15:00,1.6055,1.6056,1.6049,1.6055,2044500000.0
2005-07-21 00:30:00,1.6056,1.6069,1.6053,1.6065,1771900000.0
2005-07-21 00:45:00,1.6064,1.6066,1.6053,1.6055,1908200000.0
2005-07-21 01:00:00,1.6056,1.6065,1.605,1.6064,2044500000.0
2005-07-21 01:15:00,1.6065,1.6066,1.6053,1.6056,1908200000.0
2005-07-21 01:30:00,1.6055,1.6056,1.6046,1.6053,2044500000.0
2005-07-21 01:45:00,1.6052,1.6054,1.6038,1.6047,2044500000.0
2005-07-21 02:00:00,1.6048,1.6048,1.6039,1.6046,2044500000.0
2005-07-21 02:15:00,1.6044,1.6059,1.6042,1.6046,2044500000.0
2005-07-21 02:30:00,1.6048,1.606,1.6046,1.6052,2044500000.0
2005-07-21 02:45:00,1.6054,1.6059,1.6035,1.604,2044500000.0
2005-07-21 03:00:00,1.6041,1.6054,1.6035,1.6042,2044500000.0
2005-07-21 03:15:00,1.6041,1.6042,1.6028,1.6028,2044500000.0
2005-07-21 03:30:00,1.6029,1.6036,1.602,1.6035,2044500000.0
2005-07-21 03:45:00,1.6032,1.604,1.6026,1.6028,1908200000.0
2005-07-21 04:00:00,1.6029,1.6034,1.6026,1.6028,1908200000.0
2005-07-21 04:15:00,1.6029,1.6032,1.6024,1.6031,2044500000.0
2005-07-21 04:30:00,1.603,1.6032,1.6026,1.6028,1908200000.0
2005-07-21 04:45:00,1.6026,1.6028,1.6008,1.6015,2044500000.0
2005-07-21 05:00:00,1.6016,1.6018,1.6008,1.6015,2044500000.0
2005-07-21 05:15:00,1.6016,1.6035,1.6015,1.6026,2044500000.0
2005-07-21 05:30:00,1.6028,1.6032,1.6021,1.6023,1499300000.0
2005-07-21 05:45:00,1.602,1.6032,1.6018,1.6029,1908200000.0
2005-07-21 06:00:00,1.6028,1.603,1.602,1.6024,2044500000.0
2005-07-21 06:15:00,1.6026,1.6026,1.6016,1.6018,1908200000.0
2005-07-21 06:30:00,1.6017,1.6021,1.6009,1.6012,2044500000.0
2005-07-21 06:45:00,1.6011,1.6016,1.6011,1.6016,1771900000.0
2005-07-21 07:00:00,1.6017,1.6018,1.6012,1.6016,1908200000.0
2005-07-21 07:15:00,1.6017,1.6021,1.6013,1.6019,2044500000.0
2005-07-21 07:30:00,1.6018,1.602,1.6006,1.6008,1908200000.0
2005-07-21 07:45:00,1.6006,1.6015,1.6002,1.6004,1908200000.0
2005-07-21 08:00:00,1.6002,1.6021,1.6002,1.6019,2044500000.0
2005-07-21 08:15:00,1.602,1.6023,1.5994,1.5997,2044500000.0
2005-07-21 08:30:00,1.5998,1.6006,1.5991,1.5999,2044500000.0
2005-07-21 08:45:00,1.6002,1.6008,1.5985,1.6005,2044500000.0
2005-07-21 09:00:00,1.6006,1.6015,1.6003,1.6009,2044500000.0
2005-07-21 09:15:00,1.601,1.6021,1.6005,1.6016,2044500000.0
2005-07-21 09:30:00,1.6014,1.6027,1.6004,1.6009,2044500000.0
2005-07-21 09:45:00,1.6008,1.6016,1.5993,1.5998,2044500000.0
2005-07-21 10:00:00,1.5997,1.5998,1.5977,1.5977,2044500000.0
2005-07-21 10:15:00,1.5975,1.5986,1.5975,1.5981,2044500000.0
2005-07-21 10:30:00,1.598,1.5987,1.5975,1.5983,2044500000.0
2005-07-21 10:45:00,1.5984,1.5994,1.5974,1.5974,2044500000.0
2005-07-21 11:00:00,1.5973,1.5983,1.597,1.5972,2044500000.0
2005-07-21 11:15:00,1.5973,1.5976,1.5953,1.5966,2044500000.0
2005-07-21 11:30:00,1.5965,1.5985,1.5965,1.5983,1908200000.0
2005-07-21 11:45:00,1.5981,1.5985,1.5976,1.5981,2044500000.0
2005-07-21 12:00:00,1.5978,1.5986,1.5963,1.598,1908200000.0
2005-07-21 12:15:00,1.5978,1.5986,1.5966,1.5984,2044500000.0
2005-07-21 12:30:00,1.5983,1.5986,1.5977,1.5982,2044500000.0
2005-07-21 12:45:00,1.5983,1.599,1.5977,1.5977,2044500000.0
2005-07-21 13:00:00,1.5976,1.6017,1.5964,1.5981,2044500000.0
2005-07-21 13:15:00,1.5976,1.5992,1.5933,1.5988,2044500000.0
2005-07-21 13:30:00,1.5987,1.5997,1.5947,1.597,2044500000.0
2005-07-21 13:45:00,1.5971,1.6003,1.5961,1.5986,2044500000.0
2005-07-21 14:00:00,1.5987,1.5994,1.5933,1.5947,2044500000.0
2005-07-21 14:15:00,1.5941,1.5962,1.5931,1.5957,2044500000.0
2005-07-21 14:30:00,1.5959,1.5959,1.5918,1.5945,2044500000.0
2005-07-21 14:45:00,1.5948,1.5952,1.5933,1.5939,2044500000.0
2005-07-21 15:00:00,1.5938,1.595,1.5923,1.5929,2044500000.0
2005-07-21 15:15:00,1.5928,1.5935,1.5916,1.5931,2044500000.0
2005-07-21 15:30:00,1.5933,1.5936,1.5903,1.5908,2044500000.0
2005-07-21 15:45:00,1.5907,1.5932,1.5894,1.5928,2044500000.0
2005-07-21 16:00:00,1.5923,1.5945,1.5912,1.5929,2044500000.0
2005-07-21 16:15:00,1.593,1.5932,1.5864,1.5871,2044500000.0
2005-07-21 16:30:00,1.5873,1.5881,1.5864,1.5876,2044500000.0
2005-07-21 16:45:00,1.5875,1.5893,1.586,1.5867,2044500000.0
2005-07-21 17:00:00,1.5866,1.5892,1.5861,1.5885,2044500000.0
2005-07-21 17:15:00,1.5886,1.5893,1.5871,1.5881,2044500000.0
2005-07-21 17:30:00,1.5882,1.5886,1.5857,1.5864,2044500000.0
2005-07-21 17:45:00,1.5863,1.5884,1.5863,1.587,2044500000.0
2005-07-21 18:00:00,1.5869,1.5899,1.5864,1.5885,2044500000.0
2005-07-21 18:15:00,1.5884,1.5893,1.5876,1.5887,2044500000.0
2005-07-21 18:30:00,1.5889,1.5901,1.5879,1.5896,2044500000.0
2005-07-21 18:45:00,1.5895,1.5906,1.5889,1.5892,2044500000.0
2005-07-21 19:00:00,1.5894,1.5899,1.5879,1.5896,2044500000.0
2005-07-21 19:15:00,1.59,1.5924,1.5895,1.5919,2044500000.0
2005-07-21 19:30:00,1.5918,1.5942,1.5915,1.5933,2044500000.0
2005-07-21 19:45:00,1.5931,1.5931,1.5909,1.5921,2044500000.0
2005-07-21 20:00:00,1.5919,1.5934,1.5906,1.5906,2044500000.0
2005-07-21 20:15:00,1.5907,1.5915,1.5896,1.5909,2044500000.0
2005-07-21 20:30:00,1.5911,1.5924,1.5911,1.5921,2044500000.0
2005-07-21 20:45:00,1.5919,1.5919,1.5877,1.5881,2044500000.0
2005-07-21 21:00:00,1.5883,1.5894,1.5881,1.5883,2044500000.0
2005-07-21 21:15:00,1.5881,1.5885,1.5872,1.5881,2044500000.0
2005-07-21 21:30:00,1.5883,1.5896,1.5881,1.5896,1771900000.0
2005-07-21 21:45:00,1.5895,1.5905,1.5894,1.5896,2044500000.0
2005-07-21 22:00:00,1.5899,1.5899,1.5892,1.5895,1363000000.0
2005-07-21 22:15:00,1.5896,1.5909,1.5896,1.5906,2044500000.0
2005-07-21 22:30:00,1.5905,1.5909,1.5899,1.5903,1771900000.0
2005-07-21 22:45:00,1.5899,1.5899,1.5889,1.5895,1908200000.0
2005-07-21 23:00:00,1.5895,1.5901,1.5875,1.5881,1499300000.0
2005-07-21 23:15:00,1.588,1.5899,1.5878,1.5896,2044500000.0
2005-07-21 23:30:00,1.5898,1.59,1.5891,1.5895,1771900000.0
2005-07-21 23:45:00,1.5896,1.5899,1.5892,1.5898,1635600000.0
2005-07-22 00:00:00,1.5899,1.5917,1.5896,1.5909,1635600000.0
2005-07-22 00:15:00,1.5914,1.5914,1.5898,1.5903,1908200000.0
2005-07-22 00:30:00,1.5904,1.5906,1.5883,1.5891,2044500000.0
2005-07-22 00:45:00,1.5889,1.5903,1.5889,1.5898,1908200000.0
2005-07-22 01:00:00,1.5896,1.5904,1.5892,1.5901,2044500000.0
2005-07-22 01:15:00,1.5903,1.5909,1.5899,1.5905,2044500000.0
2005-07-22 01:30:00,1.5906,1.5912,1.5889,1.5889,2044500000.0
2005-07-22 01:45:00,1.5887,1.5905,1.5884,1.5901,2044500000.0
2005-07-22 02:00:00,1.59,1.5903,1.5874,1.5875,1226700000.0
2005-07-22 02:15:00,1.5877,1.5888,1.5872,1.5884,2044500000.0
2005-07-22 02:30:00,1.5881,1.5899,1.5881,1.5892,2044500000.0
2005-07-22 02:45:00,1.5891,1.5899,1.5879,1.5887,2044500000.0
2005-07-22 03:00:00,1.5884,1.59,1.5881,1.59,2044500000.0
2005-07-22 03:15:00,1.5899,1.5921,1.5889,1.5915,2044500000.0
2005-07-22 03:30:00,1.5914,1.5919,1.5906,1.5909,2044500000.0
2005-07-22 03:45:00,1.5911,1.5918,1.5907,1.5909,1908200000.0
2005-07-22 04:00:00,1.5907,1.5913,1.5896,1.5901,2044500000.0
2005-07-22 04:15:00,1.5903,1.5911,1.5899,1.5906,2044500000.0
2005-07-22 04:30:00,1.5905,1.5919,1.5903,1.5911,2044500000.0
2005-07-22 04:45:00,1.5909,1.5911,1.5903,1.5906,1908200000.0
2005-07-22 05:00:00,1.5905,1.5907,1.5899,1.5901,1908200000.0
2005-07-22 05:15:00,1.59,1.5909,1.5898,1.5906,1908200000.0
2005-07-22 05:30:00,1.5907,1.5909,1.5899,1.5901,1635600000.0
2005-07-22 05:45:00,1.59,1.5904,1.5898,1.5901,1908200000.0
2005-07-22 06:00:00,1.5904,1.5907,1.5896,1.5904,1908200000.0
2005-07-22 06:15:00,1.5905,1.5911,1.5905,1.5906,1635600000.0
2005-07-22 06:30:00,1.5909,1.5916,1.5906,1.5916,2044500000.0
2005-07-22 06:45:00,1.5915,1.5916,1.5909,1.5913,1908200000.0
2005-07-22 07:00:00,1.5912,1.5916,1.5909,1.5911,2044500000.0
2005-07-22 07:15:00,1.5909,1.5915,1.5905,1.5907,1908200000.0
2005-07-22 07:30:00,1.5909,1.5909,1.59,1.5904,1771900000.0
2005-07-22 07:45:00,1.5903,1.5904,1.5889,1.5889,2044500000.0
2005-07-22 08:00:00,1.5892,1.5904,1.5884,1.5904,1908200000.0
2005-07-22 08:15:00,1.5905,1.5909,1.5899,1.5906,2044500000.0
2005-07-22 08:30:00,1.5907,1.5914,1.5901,1.5903,2044500000.0
2005-07-22 08:45:00,1.5904,1.5913,1.5891,1.5894,2044500000.0
2005-07-22 09:00:00,1.5892,1.5903,1.5889,1.5894,2044500000.0
2005-07-22 09:15:00,1.5895,1.5906,1.5891,1.5903,2044500000.0
2005-07-22 09:30:00,1.5902,1.5909,1.5894,1.59,2044500000.0
2005-07-22 09:45:00,1.5901,1.5903,1.5892,1.5893,2044500000.0
2005-07-22 10:00:00,1.5894,1.5896,1.5865,1.5868,2044500000.0
2005-07-22 10:15:00,1.5869,1.5869,1.584,1.5848,2044500000.0
2005-07-22 10:30:00,1.5847,1.5854,1.5845,1.5852,2044500000.0
2005-07-22 10:45:00,1.5853,1.5869,1.5852,1.5857,2044500000.0
2005-07-22 11:00:00,1.5856,1.5869,1.5848,1.5866,2044500000.0
2005-07-22 11:15:00,1.5864,1.587,1.5856,1.5865,2044500000.0
2005-07-22 11:30:00,1.5864,1.5873,1.586,1.5868,2044500000.0
2005-07-22 11:45:00,1.5869,1.5874,1.5856,1.586,2044500000.0
2005-07-22 12:00:00,1.5861,1.5866,1.5858,1.5862,1908200000.0
2005-07-22 12:15:00,1.5863,1.587,1.5858,1.5867,2044500000.0
2005-07-22 12:30:00,1.5866,1.5875,1.586,1.5865,2044500000.0
2005-07-22 12:45:00,1.5864,1.5867,1.5845,1.5848,2044500000.0
2005-07-22 13:00:00,1.5849,1.5862,1.5846,1.5858,2044500000.0
2005-07-22 13:15:00,1.5859,1.586,1.5849,1.5851,1908200000.0
2005-07-22 13:30:00,1.5852,1.5857,1.5848,1.5855,2044500000.0
2005-07-22 13:45:00,1.5854,1.5868,1.5854,1.5863,2044500000.0
2005-07-22 14:00:00,1.5864,1.5871,1.585,1.5852,2044500000.0
2005-07-22 14:15:00,1.5853,1.5856,1.5829,1.5834,2044500000.0
2005-07-22 14:30:00,1.5837,1.5846,1.5833,1.5838,2044500000.0
2005-07-22 14:45:00,1.5839,1.5841,1.5831,1.5833,2044500000.0
2005-07-22 15:00:00,1.5832,1.5835,1.5795,1.58,2044500000.0
2005-07-22 15:15:00,1.5802,1.5819,1.5798,1.5817,2044500000.0
2005-07-22 15:30:00,1.5818,1.5827,1.5793,1.5802,2044500000.0
2005-07-22 15:45:00,1.5803,1.5809,1.5782,1.5784,2044500000.0
2005-07-22 16:00:00,1.5783,1.5791,1.5778,1.5782,2044500000.0
2005-07-22 16:15:00,1.5784,1.5786,1.5761,1.5772,2044500000.0
2005-07-22 16:30:00,1.5773,1.5816,1.5767,1.5807,2044500000.0
2005-07-22 16:45:00,1.5809,1.5813,1.5775,1.578,2044500000.0
2005-07-22 17:00:00,1.5781,1.5789,1.5771,1.5783,2044500000.0
2005-07-22 17:15:00,1.5781,1.5798,1.5781,1.579,2044500000.0
2005-07-22 17:30:00,1.5788,1.5795,1.5774,1.5776,2044500000.0
2005-07-22 17:45:00,1.5775,1.5783,1.5745,1.5769,2044500000.0
2005-07-22 18:00:00,1.577,1.579,1.5756,1.5786,2044500000.0
2005-07-22 18:15:00,1.5784,1.5789,1.5756,1.5774,2044500000.0
2005-07-22 18:30:00,1.5771,1.5777,1.5756,1.5759,2044500000.0
2005-07-22 18:45:00,1.5758,1.5777,1.5754,1.5777,2044500000.0
2005-07-22 19:00:00,1.5776,1.578,1.5766,1.5771,2044500000.0
2005-07-22 19:15:00,1.5773,1.5779,1.5766,1.5771,1771900000.0
2005-07-22 19:30:00,1.5774,1.5784,1.5771,1.5784,1635600000.0
2005-07-22 19:45:00,1.5784,1.5789,1.5777,1.5786,1771900000.0
2005-07-22 20:00:00,1.5784,1.5784,1.5771,1.5777,1908200000.0
2005-07-22 20:15:00,1.5776,1.5778,1.5764,1.5766,2044500000.0
2005-07-22 20:30:00,1.5764,1.5776,1.5764,1.5766,1908200000.0
2005-07-22 20:45:00,1.5763,1.5777,1.5755,1.5758,1908200000.0
2005-07-22 21:00:00,1.5756,1.579,1.5756,1.5784,2044500000.0
2005-07-22 21:15:00,1.5782,1.5787,1.5769,1.5774,1499300000.0
2005-07-22 21:30:00,1.5773,1.5781,1.5768,1.5774,1908200000.0
2005-07-22 21:45:00,1.5776,1.5784,1.5774,1.5784,1771900000.0
2005-07-22 22:00:00,1.5782,1.5789,1.5781,1.5783,1635600000.0
2005-07-22 22:15:00,1.5783,1.5783,1.5776,1.5781,1908200000.0
2005-07-22 22:30:00,1.5779,1.5785,1.5779,1.5783,1635600000.0
2005-07-22 22:45:00,1.5783,1.5797,1.5776,1.5797,1908200000.0
2005-07-25 00:00:00,1.5805,1.5806,1.5793,1.5804,2044500000.0
2005-07-25 00:15:00,1.5803,1.5811,1.58,1.5808,2044500000.0
2005-07-25 00:30:00,1.5806,1.5818,1.5799,1.5815,1771900000.0
2005-07-25 00:45:00,1.5813,1.5815,1.58,1.5808,2044500000.0
2005-07-25 01:00:00,1.5806,1.5813,1.58,1.5802,2044500000.0
2005-07-25 01:15:00,1.5803,1.5806,1.5794,1.5799,2044500000.0
2005-07-25 01:30:00,1.5798,1.5799,1.5792,1.5796,1771900000.0
2005-07-25 01:45:00,1.5794,1.5796,1.5786,1.5792,2044500000.0
2005-07-25 02:00:00,1.5792,1.5794,1.5781,1.5784,2044500000.0
2005-07-25 02:15:00,1.5782,1.579,1.5774,1.5782,2044500000.0
2005-07-25 02:30:00,1.5784,1.5794,1.5781,1.5788,2044500000.0
2005-07-25 02:45:00,1.5787,1.5796,1.5774,1.5784,2044500000.0
2005-07-25 03:00:00,1.5786,1.5792,1.5778,1.579,1771900000.0
2005-07-25 03:15:00,1.5791,1.5794,1.5784,1.5793,2044500000.0
2005-07-25 03:30:00,1.5792,1.58,1.579,1.5798,2044500000.0
2005-07-25 03:45:00,1.5796,1.5805,1.5796,1.58,1908200000.0
2005-07-25 04:00:00,1.5799,1.5805,1.5794,1.5794,1908200000.0
2005-07-25 04:15:00,1.5792,1.5798,1.5784,1.5793,2044500000.0
2005-07-25 04:30:00,1.5792,1.5794,1.5789,1.579,1771900000.0
2005-07-25 04:45:00,1.5791,1.5793,1.5784,1.5793,1908200000.0
2005-07-25 05:00:00,1.5791,1.5794,1.5788,1.5794,2044500000.0
2005-07-25 05:15:00,1.5793,1.58,1.5791,1.5794,1635600000.0
2005-07-25 05:30:00,1.5793,1.5799,1.5792,1.5796,1635600000.0
2005-07-25 05:45:00,1.5798,1.581,1.5796,1.5804,1908200000.0
2005-07-25 06:00:00,1.5803,1.5805,1.5796,1.58,1908200000.0
2005-07-25 06:15:00,1.5802,1.5803,1.5794,1.5796,1635600000.0
2005-07-25 06:30:00,1.5798,1.5806,1.5796,1.5803,1908200000.0
2005-07-25 06:45:00,1.5802,1.5808,1.58,1.5806,2044500000.0
2005-07-25 07:00:00,1.5805,1.5812,1.5804,1.581,1908200000.0
2005-07-25 07:15:00,1.5811,1.5813,1.5804,1.5804,2044500000.0
2005-07-25 07:30:00,1.5805,1.5806,1.5798,1.58,2044500000.0
2005-07-25 07:45:00,1.5803,1.5809,1.5798,1.58,1908200000.0
2005-07-25 08:00:00,1.5802,1.5806,1.5796,1.5801,2044500000.0
2005-07-25 08:15:00,1.58,1.5808,1.5797,1.58,1908200000.0
2005-07-25 08:30:00,1.5802,1.5805,1.5789,1.5796,2044500000.0
2005-07-25 08:45:00,1.5795,1.5808,1.5792,1.5798,2044500000.0
2005-07-25 09:00:00,1.5801,1.5809,1.5795,1.5797,2044500000.0
2005-07-25 09:15:00,1.5798,1.5813,1.5793,1.5804,2044500000.0
2005-07-25 09:30:00,1.5805,1.5813,1.5798,1.5803,2044500000.0
2005-07-25 09:45:00,1.5804,1.5811,1.5796,1.5805,2044500000.0
2005-07-25 10:00:00,1.5804,1.5811,1.5801,1.5805,2044500000.0
2005-07-25 10:15:00,1.5804,1.5818,1.5799,1.5815,2044500000.0
2005-07-25 10:30:00,1.5814,1.5841,1.5814,1.5834,2044500000.0
2005-07-25 10:45:00,1.5835,1.585,1.5832,1.5844,2044500000.0
2005-07-25 11:00:00,1.5842,1.5852,1.5841,1.5849,2044500000.0
2005-07-25 11:15:00,1.5848,1.5855,1.5842,1.5847,2044500000.0
2005-07-25 11:30:00,1.5846,1.5856,1.584,1.5848,2044500000.0
2005-07-25 11:45:00,1.5847,1.5864,1.5845,1.5854,2044500000.0
2005-07-25 12:00:00,1.5853,1.5909,1.5847,1.5878,2044500000.0
2005-07-25 12:15:00,1.5877,1.5877,1.586,1.586,2044500000.0
2005-07-25 12:30:00,1.5863,1.5877,1.5861,1.5872,2044500000.0
2005-07-25 12:45:00,1.5873,1.5882,1.5866,1.5868,2044500000.0
2005-07-25 13:00:00,1.5869,1.5888,1.5868,1.5878,2044500000.0
2005-07-25 13:15:00,1.5877,1.5883,1.5871,1.5879,2044500000.0
2005-07-25 13:30:00,1.5878,1.5883,1.5867,1.587,2044500000.0
2005-07-25 13:45:00,1.5871,1.5881,1.5864,1.5876,2044500000.0
2005-07-25 14:00:00,1.5877,1.5877,1.5849,1.5851,2044500000.0
2005-07-25 14:15:00,1.5852,1.5856,1.5845,1.5854,2044500000.0
2005-07-25 14:30:00,1.5855,1.5855,1.5835,1.5836,2044500000.0
2005-07-25 14:45:00,1.5834,1.5842,1.5822,1.5834,2044500000.0
2005-07-25 15:00:00,1.5837,1.5841,1.5824,1.5838,2044500000.0
2005-07-25 15:15:00,1.5839,1.5845,1.5833,1.5835,2044500000.0
2005-07-25 15:30:00,1.5836,1.5843,1.5827,1.5827,2044500000.0
2005-07-25 15:45:00,1.5828,1.5836,1.5823,1.5826,2044500000.0
2005-07-25 16:00:00,1.5827,1.5831,1.5819,1.5828,2044500000.0
2005-07-25 16:15:00,1.5829,1.5829,1.5819,1.5825,2044500000.0
2005-07-25 16:30:00,1.5826,1.5833,1.582,1.5829,2044500000.0
2005-07-25 16:45:00,1.5829,1.5829,1.5802,1.5804,2044500000.0
2005-07-25 17:00:00,1.5803,1.5809,1.5787,1.5794,2044500000.0
2005-07-25 17:15:00,1.5797,1.5797,1.5784,1.5787,2044500000.0
2005-07-25 17:30:00,1.5788,1.579,1.5776,1.5784,2044500000.0
2005-07-25 17:45:00,1.5783,1.5788,1.5775,1.5787,2044500000.0
2005-07-25 18:00:00,1.5788,1.58,1.5768,1.5778,2044500000.0
2005-07-25 18:15:00,1.5777,1.5781,1.5766,1.5771,2044500000.0
2005-07-25 18:30:00,1.5769,1.5777,1.5766,1.5774,1908200000.0
2005-07-25 18:45:00,1.5773,1.5782,1.5771,1.5778,1908200000.0
2005-07-25 19:00:00,1.5779,1.5793,1.5774,1.5793,1908200000.0
2005-07-25 19:15:00,1.5791,1.5794,1.5781,1.5781,1499300000.0
2005-07-25 19:30:00,1.5782,1.5788,1.5776,1.578,1499300000.0
2005-07-25 19:45:00,1.5781,1.5786,1.5771,1.5778,2044500000.0
2005-07-25 20:00:00,1.5777,1.5792,1.5777,1.5788,1908200000.0
2005-07-25 20:15:00,1.5789,1.5792,1.5782,1.5792,1363000000.0
2005-07-25 20:30:00,1.5793,1.5796,1.5784,1.5788,1771900000.0
2005-07-25 20:45:00,1.5786,1.5792,1.5784,1.5788,1908200000.0
2005-07-25 21:00:00,1.579,1.579,1.5784,1.579,1771900000.0
2005-07-25 21:15:00,1.5789,1.5796,1.5784,1.5796,2044500000.0
2005-07-25 21:30:00,1.5794,1.5804,1.5793,1.5798,2044500000.0
2005-07-25 21:45:00,1.5794,1.5806,1.5794,1.5806,1499300000.0
2005-07-25 22:00:00,1.5808,1.5817,1.5804,1.5816,1908200000.0
2005-07-25 22:15:00,1.5813,1.5815,1.5804,1.5804,1499300000.0
2005-07-25 22:30:00,1.5805,1.5815,1.5804,1.5809,1908200000.0
2005-07-25 22:45:00,1.5811,1.5812,1.5802,1.5803,1908200000.0
2005-07-25 23:00:00,1.5802,1.5806,1.5799,1.5805,1771900000.0
2005-07-25 23:15:00,1.5806,1.5811,1.5803,1.5805,1499300000.0
2005-07-25 23:30:00,1.5804,1.581,1.5803,1.5806,1363000000.0
2005-07-25 23:45:00,1.5809,1.581,1.58,1.58,1090400000.0
2005-07-26 00:00:00,1.5802,1.5808,1.5799,1.5806,1090400000.0
2005-07-26 00:15:00,1.5805,1.5822,1.5805,1.5818,2044500000.0
2005-07-26 00:30:00,1.5817,1.582,1.5811,1.5812,2044500000.0
2005-07-26 00:45:00,1.581,1.5824,1.581,1.5818,1771900000.0
2005-07-26 01:00:00,1.5817,1.5824,1.5815,1.5822,2044500000.0
2005-07-26 01:15:00,1.5821,1.5823,1.5811,1.5811,2044500000.0
2005-07-26 01:30:00,1.5809,1.5813,1.5808,1.5809,1771900000.0
2005-07-26 01:45:00,1.581,1.5813,1.5802,1.581,1771900000.0
2005-07-26 02:00:00,1.581,1.5813,1.5804,1.5812,2044500000.0
2005-07-26 02:15:00,1.5814,1.5821,1.5812,1.5815,1908200000.0
2005-07-26 02:30:00,1.5813,1.5816,1.5805,1.5806,2044500000.0
2005-07-26 02:45:00,1.5804,1.582,1.5804,1.5812,1908200000.0
2005-07-26 03:00:00,1.5813,1.5818,1.5806,1.5814,2044500000.0
2005-07-26 03:15:00,1.5813,1.5813,1.5805,1.5809,1908200000.0
2005-07-26 03:30:00,1.5808,1.5811,1.5799,1.5804,2044500000.0
2005-07-26 03:45:00,1.5803,1.5806,1.5788,1.5789,2044500000.0
2005-07-26 04:00:00,1.5788,1.5794,1.5786,1.5792,1908200000.0
2005-07-26 04:15:00,1.5791,1.5803,1.579,1.5799,1226700000.0
2005-07-26 04:30:00,1.58,1.58,1.5786,1.5799,1908200000.0
2005-07-26 04:45:00,1.5798,1.5809,1.5796,1.5809,2044500000.0
2005-07-26 05:00:00,1.5806,1.5806,1.5799,1.5804,1908200000.0
2005-07-26 05:15:00,1.5805,1.5819,1.5804,1.5816,1908200000.0
2005-07-26 05:30:00,1.5815,1.582,1.5809,1.5813,1908200000.0
2005-07-26 05:45:00,1.5811,1.5813,1.5804,1.5806,1635600000.0
2005-07-26 06:00:00,1.5805,1.5819,1.5802,1.5818,2044500000.0
2005-07-26 06:15:00,1.5816,1.583,1.5816,1.5824,2044500000.0
2005-07-26 06:30:00,1.5823,1.5837,1.5822,1.5832,2044500000.0
2005-07-26 06:45:00,1.5831,1.5843,1.5825,1.5834,2044500000.0
2005-07-26 07:00:00,1.5837,1.584,1.5832,1.5839,2044500000.0
2005-07-26 07:15:00,1.584,1.5843,1.5837,1.5837,2044500000.0
2005-07-26 07:30:00,1.5838,1.5841,1.5831,1.5837,2044500000.0
2005-07-26 07:45:00,1.5839,1.5839,1.5824,1.5834,2044500000.0
2005-07-26 08:00:00,1.5835,1.5839,1.5825,1.5826,1908200000.0
2005-07-26 08:15:00,1.5825,1.5835,1.5821,1.5825,2044500000.0
2005-07-26 08:30:00,1.5827,1.5841,1.5822,1.5837,2044500000.0
2005-07-26 08:45:00,1.5836,1.584,1.5822,1.5827,2044500000.0
2005-07-26 09:00:00,1.5826,1.5837,1.5819,1.5835,2044500000.0
2005-07-26 09:15:00,1.5837,1.5857,1.5832,1.5855,2044500000.0
2005-07-26 09:30:00,1.5853,1.586,1.5847,1.5857,2044500000.0
2005-07-26 09:45:00,1.5858,1.5868,1.5851,1.5866,2044500000.0
2005-07-26 10:00:00,1.5865,1.588,1.5832,1.5838,2044500000.0
2005-07-26 10:15:00,1.5839,1.584,1.5818,1.583,2044500000.0
2005-07-26 10:30:00,1.5831,1.5831,1.5812,1.5817,2044500000.0
2005-07-26 10:45:00,1.5816,1.5826,1.5806,1.5814,2044500000.0
2005-07-26 11:00:00,1.5816,1.5816,1.5796,1.5802,2044500000.0
2005-07-26 11:15:00,1.5803,1.5819,1.5802,1.5819,2044500000.0
2005-07-26 11:30:00,1.5818,1.5822,1.5808,1.5816,2044500000.0
2005-07-26 11:45:00,1.5815,1.5816,1.5806,1.5816,2044500000.0
2005-07-26 12:00:00,1.5814,1.5821,1.5808,1.5815,1908200000.0
2005-07-26 12:15:00,1.5814,1.582,1.5807,1.5811,2044500000.0
2005-07-26 12:30:00,1.581,1.5814,1.5798,1.5814,2044500000.0
2005-07-26 12:45:00,1.5815,1.5824,1.5811,1.5823,2044500000.0
2005-07-26 13:00:00,1.5825,1.5825,1.5814,1.5818,2044500000.0
2005-07-26 13:15:00,1.5817,1.5821,1.5814,1.582,2044500000.0
2005-07-26 13:30:00,1.5819,1.5821,1.5805,1.5816,1908200000.0
2005-07-26 13:45:00,1.5815,1.5832,1.5815,1.5828,2044500000.0
2005-07-26 14:00:00,1.5827,1.5828,1.5803,1.5808,2044500000.0
2005-07-26 14:15:00,1.581,1.5812,1.5791,1.5794,2044500000.0
2005-07-26 14:30:00,1.5795,1.5819,1.579,1.5813,2044500000.0
2005-07-26 14:45:00,1.5814,1.582,1.5808,1.581,2044500000.0
2005-07-26 15:00:00,1.5809,1.5814,1.5801,1.5803,2044500000.0
2005-07-26 15:15:00,1.5804,1.5818,1.5799,1.5818,2044500000.0
2005-07-26 15:30:00,1.5817,1.5822,1.5808,1.5819,2044500000.0
2005-07-26 15:45:00,1.5821,1.583,1.5812,1.5828,2044500000.0
2005-07-26 16:00:00,1.5834,1.5844,1.5821,1.5829,2044500000.0
2005-07-26 16:15:00,1.5831,1.5847,1.5826,1.5842,2044500000.0
2005-07-26 16:30:00,1.5843,1.5852,1.5834,1.5837,2044500000.0
2005-07-26 16:45:00,1.5836,1.5853,1.5834,1.5853,2044500000.0
2005-07-26 17:00:00,1.5852,1.5852,1.5838,1.5842,2044500000.0
2005-07-26 17:15:00,1.5844,1.5849,1.5828,1.5829,2044500000.0
2005-07-26 17:30:00,1.583,1.5832,1.5822,1.5825,2044500000.0
2005-07-26 17:45:00,1.5824,1.5837,1.5816,1.5834,2044500000.0
2005-07-26 18:00:00,1.5835,1.5841,1.5825,1.583,1908200000.0
2005-07-26 18:15:00,1.5831,1.5843,1.5831,1.5838,2044500000.0
2005-07-26 18:30:00,1.5839,1.5839,1.5821,1.5831,2044500000.0
2005-07-26 18:45:00,1.5833,1.5856,1.5833,1.5852,2044500000.0
2005-07-26 19:00:00,1.5851,1.5858,1.5846,1.5856,1771900000.0
2005-07-26 19:15:00,1.5859,1.5861,1.5845,1.5848,2044500000.0
2005-07-26 19:30:00,1.5847,1.5853,1.5829,1.5838,2044500000.0
2005-07-26 19:45:00,1.5835,1.5843,1.5832,1.5838,2044500000.0
2005-07-26 20:00:00,1.5839,1.5844,1.5833,1.5843,2044500000.0
2005-07-26 20:15:00,1.5841,1.5845,1.5837,1.5837,2044500000.0
2005-07-26 20:30:00,1.5838,1.5842,1.5834,1.5836,2044500000.0
2005-07-26 20:45:00,1.5837,1.5843,1.5835,1.5843,1635600000.0
2005-07-26 21:00:00,1.584,1.5846,1.5839,1.5846,1908200000.0
2005-07-26 21:15:00,1.5847,1.5854,1.5844,1.5848,1771900000.0
2005-07-26 21:30:00,1.5847,1.5848,1.5833,1.5837,2044500000.0
2005-07-26 21:45:00,1.5838,1.5842,1.5833,1.5841,1908200000.0
2005-07-26 22:00:00,1.5842,1.5846,1.5839,1.5846,1771900000.0
2005-07-26 22:15:00,1.5847,1.5855,1.5841,1.5851,1771900000.0
2005-07-26 22:30:00,1.5852,1.5861,1.5841,1.5844,1771900000.0
2005-07-26 22:45:00,1.5845,1.585,1.584,1.5845,1635600000.0
2005-07-26 23:00:00,1.5845,1.5854,1.5842,1.5847,1908200000.0
2005-07-26 23:15:00,1.585,1.5856,1.5846,1.585,2044500000.0
2005-07-26 23:30:00,1.5848,1.5853,1.5846,1.5852,1499300000.0
2005-07-26 23:45:00,1.5853,1.5856,1.5848,1.5851,1635600000.0
2005-07-27 00:00:00,1.5852,1.5866,1.5846,1.5858,2044500000.0
2005-07-27 00:15:00,1.5857,1.5858,1.5847,1.5851,2044500000.0
2005-07-27 00:30:00,1.5852,1.5857,1.5848,1.5853,1908200000.0
2005-07-27 00:45:00,1.5854,1.5859,1.5845,1.5847,2044500000.0
2005-07-27 01:00:00,1.5846,1.5854,1.5846,1.5851,2044500000.0
2005-07-27 01:15:00,1.5852,1.5857,1.5846,1.5855,1908200000.0
2005-07-27 01:30:00,1.5856,1.5857,1.5845,1.5845,2044500000.0
2005-07-27 01:45:00,1.5846,1.5846,1.584,1.5841,2044500000.0
2005-07-27 02:00:00,1.5839,1.5841,1.5823,1.5831,2044500000.0
2005-07-27 02:15:00,1.583,1.584,1.5827,1.5836,2044500000.0
2005-07-27 02:30:00,1.5837,1.5841,1.5821,1.5822,2044500000.0
2005-07-27 02:45:00,1.5822,1.5837,1.582,1.5835,2044500000.0
2005-07-27 03:00:00,1.5836,1.5838,1.583,1.5833,2044500000.0
2005-07-27 03:15:00,1.5834,1.5848,1.5832,1.5848,2044500000.0
2005-07-27 03:30:00,1.5854,1.5889,1.5853,1.5873,2044500000.0
2005-07-27 03:45:00,1.5874,1.5881,1.5871,1.5878,2044500000.0
2005-07-27 04:00:00,1.5877,1.5887,1.5871,1.5884,2044500000.0
2005-07-27 04:15:00,1.5883,1.59,1.5881,1.5894,2044500000.0
2005-07-27 04:30:00,1.5893,1.5899,1.5883,1.5884,2044500000.0
2005-07-27 04:45:00,1.5885,1.5894,1.588,1.5883,2044500000.0
2005-07-27 05:00:00,1.5881,1.5884,1.5878,1.5881,1908200000.0
2005-07-27 05:15:00,1.5884,1.5894,1.5877,1.5893,2044500000.0
2005-07-27 05:30:00,1.5892,1.5906,1.5889,1.5904,2044500000.0
2005-07-27 05:45:00,1.5903,1.5906,1.5898,1.59,2044500000.0
2005-07-27 06:00:00,1.5899,1.5901,1.5892,1.5894,1908200000.0
2005-07-27 06:15:00,1.5893,1.5899,1.5887,1.5896,1908200000.0
2005-07-27 06:30:00,1.5895,1.5899,1.5884,1.5887,1771900000.0
2005-07-27 06:45:00,1.5889,1.5892,1.5884,1.5887,1499300000.0
2005-07-27 07:00:00,1.5885,1.5894,1.5881,1.5889,1908200000.0
2005-07-27 07:15:00,1.5887,1.5889,1.5881,1.5884,1908200000.0
2005-07-27 07:30:00,1.5885,1.5895,1.5885,1.5889,1908200000.0
2005-07-27 07:45:00,1.5885,1.5893,1.5884,1.5888,1908200000.0
2005-07-27 08:00:00,1.5887,1.5887,1.5869,1.5878,2044500000.0
2005-07-27 08:15:00,1.5879,1.5896,1.5872,1.5888,2044500000.0
2005-07-27 08:30:00,1.5886,1.5899,1.5882,1.5896,2044500000.0
2005-07-27 08:45:00,1.5894,1.5903,1.5889,1.5897,2044500000.0
2005-07-27 09:00:00,1.5898,1.5907,1.5892,1.5902,2044500000.0
2005-07-27 09:15:00,1.5901,1.5911,1.5901,1.5901,2044500000.0
2005-07-27 09:30:00,1.5902,1.5903,1.5889,1.5903,2044500000.0
2005-07-27 09:45:00,1.5902,1.591,1.5898,1.5904,2044500000.0
2005-07-27 10:00:00,1.5903,1.591,1.5897,1.5899,2044500000.0
2005-07-27 10:15:00,1.5898,1.5905,1.5893,1.5901,2044500000.0
2005-07-27 10:30:00,1.5902,1.5914,1.5899,1.591,2044500000.0
2005-07-27 10:45:00,1.5911,1.5917,1.5909,1.5915,2044500000.0
2005-07-27 11:00:00,1.5914,1.5921,1.591,1.5917,2044500000.0
2005-07-27 11:15:00,1.5918,1.5926,1.5909,1.5915,2044500000.0
2005-07-27 11:30:00,1.5917,1.5917,1.5905,1.5908,1908200000.0
2005-07-27 11:45:00,1.5907,1.5913,1.5902,1.591,2044500000.0
2005-07-27 12:00:00,1.5909,1.591,1.5902,1.5907,1908200000.0
2005-07-27 12:15:00,1.5909,1.591,1.5901,1.5903,2044500000.0
2005-07-27 12:30:00,1.5904,1.5907,1.5901,1.5904,2044500000.0
2005-07-27 12:45:00,1.5903,1.5904,1.5893,1.5897,2044500000.0
2005-07-27 13:00:00,1.5895,1.5907,1.5895,1.5897,1908200000.0
2005-07-27 13:15:00,1.5898,1.5901,1.5892,1.5898,1771900000.0
2005-07-27 13:30:00,1.5899,1.5903,1.5888,1.5888,1908200000.0
2005-07-27 13:45:00,1.5891,1.5897,1.5888,1.5889,2044500000.0
2005-07-27 14:00:00,1.5888,1.5891,1.5878,1.588,2044500000.0
2005-07-27 14:15:00,1.5882,1.5889,1.5873,1.5882,2044500000.0
2005-07-27 14:30:00,1.5881,1.5885,1.586,1.5874,2044500000.0
2005-07-27 14:45:00,1.5873,1.5914,1.587,1.5899,2044500000.0
2005-07-27 15:00:00,1.5898,1.5918,1.589,1.5908,2044500000.0
2005-07-27 15:15:00,1.5906,1.5919,1.5906,1.5911,2044500000.0
2005-07-27 15:30:00,1.5912,1.5914,1.5897,1.5899,2044500000.0
2005-07-27 15:45:00,1.5898,1.5905,1.5889,1.5903,2044500000.0
2005-07-27 16:00:00,1.5901,1.5919,1.5897,1.5914,2044500000.0
2005-07-27 16:15:00,1.5911,1.5922,1.5908,1.5922,2044500000.0
2005-07-27 16:30:00,1.5923,1.5942,1.5919,1.5936,2044500000.0
2005-07-27 16:45:00,1.5935,1.5947,1.5927,1.5939,2044500000.0
2005-07-27 17:00:00,1.5938,1.5949,1.5927,1.5945,2044500000.0
2005-07-27 17:15:00,1.5948,1.5952,1.5935,1.5946,2044500000.0
2005-07-27 17:30:00,1.5947,1.5949,1.5931,1.5932,2044500000.0
2005-07-27 17:45:00,1.5933,1.5942,1.5929,1.5938,2044500000.0
2005-07-27 18:00:00,1.594,1.5954,1.5937,1.5942,2044500000.0
2005-07-27 18:15:00,1.5941,1.5952,1.5939,1.5945,2044500000.0
2005-07-27 18:30:00,1.5944,1.5952,1.5935,1.5946,2044500000.0
2005-07-27 18:45:00,1.5945,1.5954,1.5944,1.5949,1908200000.0
2005-07-27 19:00:00,1.5947,1.5965,1.5947,1.5956,1908200000.0
2005-07-27 19:15:00,1.5959,1.5959,1.5946,1.5957,2044500000.0
2005-07-27 19:30:00,1.5955,1.5967,1.5953,1.5961,2044500000.0
2005-07-27 19:45:00,1.5962,1.5975,1.5958,1.5969,2044500000.0
2005-07-27 20:00:00,1.5973,1.5979,1.5967,1.5973,2044500000.0
2005-07-27 20:15:00,1.5974,1.5977,1.5965,1.5968,1771900000.0
2005-07-27 20:30:00,1.5969,1.5988,1.5967,1.5983,2044500000.0
2005-07-27 20:45:00,1.5982,1.5984,1.5969,1.5979,2044500000.0
2005-07-27 21:00:00,1.5976,1.5981,1.5973,1.5978,2044500000.0
2005-07-27 21:15:00,1.5979,1.5979,1.5972,1.5972,1908200000.0
2005-07-27 21:30:00,1.5974,1.5978,1.5969,1.5971,1771900000.0
2005-07-27 21:45:00,1.5969,1.5972,1.5963,1.5965,2044500000.0
2005-07-27 22:00:00,1.5965,1.5965,1.5959,1.596,1771900000.0
2005-07-27 22:15:00,1.5961,1.5964,1.5956,1.5958,1635600000.0
2005-07-27 22:30:00,1.5956,1.5959,1.5947,1.5953,2044500000.0
2005-07-27 22:45:00,1.5955,1.5961,1.5949,1.5949,1908200000.0
2005-07-27 23:00:00,1.5951,1.5967,1.5917,1.5937,2044500000.0
2005-07-27 23:15:00,1.5938,1.5958,1.5937,1.5946,2044500000.0
2005-07-27 23:30:00,1.5947,1.5956,1.5944,1.5951,2044500000.0
2005-07-27 23:45:00,1.5952,1.5958,1.5946,1.5953,1908200000.0
2005-07-28 00:00:00,1.5955,1.5959,1.5946,1.5951,2044500000.0
2005-07-28 00:15:00,1.5949,1.5964,1.5947,1.5956,1908200000.0
2005-07-28 00:30:00,1.5958,1.5966,1.5957,1.5958,1771900000.0
2005-07-28 00:45:00,1.5956,1.5956,1.5946,1.5951,1635600000.0
2005-07-28 01:00:00,1.5952,1.5954,1.5931,1.5943,2044500000.0
2005-07-28 01:15:00,1.5941,1.5941,1.5931,1.5931,2044500000.0
2005-07-28 01:30:00,1.593,1.5935,1.5927,1.5931,2044500000.0
2005-07-28 01:45:00,1.593,1.5934,1.5923,1.593,1908200000.0
2005-07-28 02:00:00,1.5931,1.5946,1.593,1.5946,1908200000.0
2005-07-28 02:15:00,1.5945,1.5959,1.5942,1.5953,2044500000.0
2005-07-28 02:30:00,1.5952,1.596,1.5947,1.596,2044500000.0
2005-07-28 02:45:00,1.5961,1.5964,1.5949,1.5949,2044500000.0
2005-07-28 03:00:00,1.5947,1.5969,1.5946,1.5962,1908200000.0
2005-07-28 03:15:00,1.5961,1.5979,1.596,1.5973,2044500000.0
2005-07-28 03:30:00,1.5969,1.5972,1.5949,1.5954,1908200000.0
2005-07-28 03:45:00,1.5955,1.5964,1.5953,1.5958,2044500000.0
2005-07-28 04:00:00,1.5956,1.5957,1.5947,1.5955,1771900000.0
2005-07-28 04:15:00,1.5954,1.5958,1.5951,1.5954,2044500000.0
2005-07-28 04:30:00,1.5953,1.5955,1.5946,1.5949,2044500000.0
2005-07-28 04:45:00,1.5951,1.5968,1.5947,1.5965,1908200000.0
2005-07-28 05:00:00,1.5966,1.5978,1.5964,1.5971,2044500000.0
2005-07-28 05:15:00,1.5971,1.5978,1.5969,1.5973,1635600000.0
2005-07-28 05:30:00,1.5974,1.5975,1.5969,1.5973,1635600000.0
2005-07-28 05:45:00,1.5974,1.5976,1.5966,1.5972,2044500000.0
2005-07-28 06:00:00,1.5973,1.5974,1.5967,1.5968,1771900000.0
2005-07-28 06:15:00,1.5967,1.5967,1.5958,1.5959,1908200000.0
2005-07-28 06:30:00,1.5958,1.5963,1.5958,1.5961,1363000000.0
2005-07-28 06:45:00,1.596,1.5963,1.5958,1.5962,1771900000.0
2005-07-28 07:00:00,1.5963,1.5965,1.5961,1.5962,1771900000.0
2005-07-28 07:15:00,1.5961,1.5971,1.596,1.5969,1908200000.0
2005-07-28 07:30:00,1.5968,1.5973,1.5963,1.5964,1635600000.0
2005-07-28 07:45:00,1.5966,1.5969,1.596,1.5968,2044500000.0
2005-07-28 08:00:00,1.5969,1.5969,1.5949,1.5959,2044500000.0
2005-07-28 08:15:00,1.5955,1.5968,1.5953,1.5966,2044500000.0
2005-07-28 08:30:00,1.5971,1.5971,1.5951,1.5961,2044500000.0
2005-07-28 08:45:00,1.596,1.5967,1.5952,1.5953,2044500000.0
2005-07-28 09:00:00,1.5954,1.5965,1.5943,1.5961,2044500000.0
2005-07-28 09:15:00,1.5962,1.597,1.5953,1.5953,2044500000.0
2005-07-28 09:30:00,1.5955,1.5959,1.5948,1.5953,2044500000.0
2005-07-28 09:45:00,1.5952,1.5962,1.5946,1.5957,2044500000.0
2005-07-28 10:00:00,1.5955,1.596,1.5951,1.5955,2044500000.0
2005-07-28 10:15:00,1.5956,1.5962,1.595,1.5955,2044500000.0
2005-07-28 10:30:00,1.5957,1.5971,1.5956,1.5967,2044500000.0
2005-07-28 10:45:00,1.5966,1.5968,1.5952,1.5963,2044500000.0
2005-07-28 11:00:00,1.5965,1.598,1.5964,1.5971,2044500000.0
2005-07-28 11:15:00,1.5977,1.5983,1.5972,1.5982,2044500000.0
2005-07-28 11:30:00,1.5983,1.5999,1.5981,1.5993,2044500000.0
2005-07-28 11:45:00,1.5992,1.5999,1.5961,1.5975,2044500000.0
2005-07-28 12:00:00,1.5978,1.5985,1.5967,1.5972,2044500000.0
2005-07-28 12:15:00,1.597,1.5972,1.5957,1.5965,2044500000.0
2005-07-28 12:30:00,1.5964,1.5988,1.5964,1.5983,2044500000.0
2005-07-28 12:45:00,1.5982,1.6002,1.5981,1.6002,2044500000.0
2005-07-28 13:00:00,1.6004,1.6016,1.5999,1.6009,2044500000.0
2005-07-28 13:15:00,1.601,1.602,1.5984,1.5992,2044500000.0
2005-07-28 13:30:00,1.5991,1.5998,1.5983,1.599,2044500000.0
2005-07-28 13:45:00,1.5988,1.6,1.5983,1.5983,2044500000.0
2005-07-28 14:00:00,1.5982,1.5986,1.5968,1.5969,2044500000.0
2005-07-28 14:15:00,1.5967,1.5982,1.5967,1.5978,2044500000.0
2005-07-28 14:30:00,1.5976,1.5981,1.5972,1.5978,2044500000.0
2005-07-28 14:45:00,1.5979,1.5983,1.5973,1.5977,2044500000.0
2005-07-28 15:00:00,1.5976,1.5978,1.5965,1.5973,2044500000.0
2005-07-28 15:15:00,1.5974,1.5984,1.597,1.5973,2044500000.0
2005-07-28 15:30:00,1.5975,1.5982,1.5971,1.5981,2044500000.0
2005-07-28 15:45:00,1.598,1.5989,1.5978,1.5988,1499300000.0
2005-07-28 16:00:00,1.5983,1.5983,1.5968,1.5969,1908200000.0
2005-07-28 16:15:00,1.5966,1.5974,1.5961,1.597,2044500000.0
2005-07-28 16:30:00,1.5971,1.5977,1.5965,1.5966,2044500000.0
2005-07-28 16:45:00,1.5967,1.5973,1.5965,1.5971,2044500000.0
2005-07-28 17:00:00,1.5969,1.5977,1.5966,1.5975,2044500000.0
2005-07-28 17:15:00,1.5976,1.6,1.5973,1.5996,2044500000.0
2005-07-28 17:30:00,1.5995,1.601,1.599,1.6007,2044500000.0
2005-07-28 17:45:00,1.6008,1.6009,1.5997,1.6001,2044500000.0
2005-07-28 18:00:00,1.6002,1.6004,1.5965,1.5987,2044500000.0
2005-07-28 18:15:00,1.5985,1.5993,1.5977,1.5991,2044500000.0
2005-07-28 18:30:00,1.5992,1.5995,1.5969,1.598,2044500000.0
2005-07-28 18:45:00,1.5981,1.5984,1.5965,1.5969,2044500000.0
2005-07-28 19:00:00,1.5971,1.5971,1.5953,1.5957,2044500000.0
2005-07-28 19:15:00,1.5956,1.5969,1.5955,1.5967,2044500000.0
2005-07-28 19:30:00,1.5968,1.5976,1.5966,1.5969,2044500000.0
2005-07-28 19:45:00,1.5968,1.5979,1.5968,1.5973,1908200000.0
2005-07-28 20:00:00,1.5973,1.5985,1.5971,1.598,2044500000.0
2005-07-28 20:15:00,1.5981,1.5982,1.5968,1.5969,2044500000.0
2005-07-28 20:30:00,1.5968,1.5974,1.5961,1.5963,2044500000.0
2005-07-28 20:45:00,1.5964,1.5968,1.5959,1.5962,2044500000.0
2005-07-28 21:00:00,1.5956,1.5969,1.5956,1.5966,1908200000.0
2005-07-28 21:15:00,1.5969,1.5969,1.5957,1.5962,2044500000.0
2005-07-28 21:30:00,1.5963,1.5972,1.596,1.5971,1908200000.0
2005-07-28 21:45:00,1.5969,1.5977,1.5966,1.5967,2044500000.0
2005-07-28 22:00:00,1.5968,1.5972,1.5964,1.5968,1635600000.0
2005-07-28 22:15:00,1.5969,1.5972,1.5956,1.5959,1771900000.0
2005-07-28 22:30:00,1.5957,1.596,1.5952,1.596,2044500000.0
2005-07-28 22:45:00,1.5961,1.5969,1.5958,1.5968,1908200000.0
2005-07-28 23:00:00,1.5968,1.5968,1.596,1.5961,2044500000.0
2005-07-28 23:15:00,1.596,1.5967,1.5958,1.5962,1499300000.0
2005-07-28 23:30:00,1.5963,1.5964,1.5954,1.5956,1908200000.0
2005-07-28 23:45:00,1.5957,1.596,1.5956,1.5957,1090400000.0
2005-07-29 00:00:00,1.5958,1.5968,1.5955,1.5968,1635600000.0
2005-07-29 00:15:00,1.5969,1.5973,1.5968,1.5972,1635600000.0
2005-07-29 00:30:00,1.5971,1.5979,1.5971,1.5975,1363000000.0
2005-07-29 00:45:00,1.5976,1.598,1.5969,1.5973,1908200000.0
2005-07-29 01:00:00,1.5972,1.5978,1.5969,1.5969,1771900000.0
2005-07-29 01:15:00,1.5967,1.5979,1.5967,1.5977,1499300000.0
2005-07-29 01:30:00,1.5976,1.5984,1.5973,1.5984,2044500000.0
2005-07-29 01:45:00,1.5982,1.5988,1.5977,1.598,1908200000.0
2005-07-29 02:00:00,1.5978,1.5982,1.5968,1.5971,2044500000.0
2005-07-29 02:15:00,1.5972,1.5974,1.5959,1.5965,2044500000.0
2005-07-29 02:30:00,1.5966,1.5975,1.5965,1.5974,2044500000.0
2005-07-29 02:45:00,1.5973,1.5978,1.5964,1.5967,2044500000.0
2005-07-29 03:00:00,1.5966,1.5972,1.5962,1.5969,1771900000.0
2005-07-29 03:15:00,1.5971,1.5973,1.5966,1.5971,1908200000.0
2005-07-29 03:30:00,1.5969,1.5975,1.5966,1.5969,1771900000.0
2005-07-29 03:45:00,1.5968,1.5971,1.5964,1.5967,1908200000.0
2005-07-29 04:00:00,1.5966,1.5968,1.5963,1.5966,1908200000.0
2005-07-29 04:15:00,1.5964,1.5969,1.5963,1.5966,1771900000.0
2005-07-29 04:30:00,1.5967,1.5968,1.5963,1.5966,1771900000.0
2005-07-29 04:45:00,1.5965,1.5965,1.5952,1.596,1908200000.0
2005-07-29 05:00:00,1.5959,1.5961,1.5954,1.5958,2044500000.0
2005-07-29 05:15:00,1.5957,1.5968,1.5954,1.5967,1908200000.0
2005-07-29 05:30:00,1.5966,1.5971,1.5962,1.5964,1771900000.0
2005-07-29 05:45:00,1.5966,1.5966,1.5956,1.5964,2044500000.0
2005-07-29 06:00:00,1.5965,1.5966,1.5958,1.5961,1908200000.0
2005-07-29 06:15:00,1.5962,1.5963,1.5956,1.5957,1771900000.0
2005-07-29 06:30:00,1.5956,1.5959,1.5956,1.5958,1635600000.0
2005-07-29 06:45:00,1.5959,1.5961,1.5955,1.5957,1771900000.0
2005-07-29 07:00:00,1.5956,1.5958,1.5954,1.5955,1908200000.0
2005-07-29 07:15:00,1.5954,1.5957,1.5949,1.5956,1908200000.0
2005-07-29 07:30:00,1.5957,1.5964,1.5956,1.5961,2044500000.0
2005-07-29 07:45:00,1.596,1.5973,1.5957,1.5962,1908200000.0
2005-07-29 08:00:00,1.5963,1.5965,1.5935,1.5935,2044500000.0
2005-07-29 08:15:00,1.5936,1.5942,1.5914,1.5941,2044500000.0
2005-07-29 08:30:00,1.594,1.5944,1.5925,1.5934,2044500000.0
2005-07-29 08:45:00,1.5933,1.5933,1.5907,1.5914,2044500000.0
2005-07-29 09:00:00,1.5913,1.5917,1.5906,1.5907,2044500000.0
2005-07-29 09:15:00,1.5906,1.5914,1.5901,1.591,2044500000.0
2005-07-29 09:30:00,1.5911,1.5929,1.5904,1.5915,2044500000.0
2005-07-29 09:45:00,1.5914,1.5919,1.591,1.5915,2044500000.0
2005-07-29 10:00:00,1.5914,1.5919,1.5893,1.5907,2044500000.0
2005-07-29 10:15:00,1.5906,1.5918,1.5902,1.591,2044500000.0
2005-07-29 10:30:00,1.5911,1.5916,1.5903,1.5905,1908200000.0
2005-07-29 10:45:00,1.5906,1.5915,1.5901,1.5911,2044500000.0
2005-07-29 11:00:00,1.5909,1.5913,1.5901,1.5902,1771900000.0
2005-07-29 11:15:00,1.5901,1.5904,1.5895,1.59,1908200000.0
2005-07-29 11:30:00,1.5899,1.5903,1.5887,1.5898,1908200000.0
2005-07-29 11:45:00,1.5896,1.591,1.5895,1.5903,2044500000.0
2005-07-29 12:00:00,1.5901,1.5906,1.5893,1.5896,2044500000.0
2005-07-29 12:15:00,1.5897,1.5898,1.5885,1.5889,2044500000.0
2005-07-29 12:30:00,1.5891,1.5906,1.5884,1.5906,2044500000.0
2005-07-29 12:45:00,1.5905,1.5908,1.5893,1.59,2044500000.0
2005-07-29 13:00:00,1.5898,1.5903,1.5894,1.59,2044500000.0
2005-07-29 13:15:00,1.5898,1.5907,1.5894,1.5901,2044500000.0
2005-07-29 13:30:00,1.5902,1.5908,1.5892,1.5901,2044500000.0
2005-07-29 13:45:00,1.5899,1.5911,1.5893,1.5899,2044500000.0
2005-07-29 14:00:00,1.5898,1.5908,1.5896,1.5897,2044500000.0
2005-07-29 14:15:00,1.5895,1.5902,1.5891,1.59,2044500000.0
2005-07-29 14:30:00,1.5903,1.5912,1.5886,1.5912,2044500000.0
2005-07-29 14:45:00,1.5911,1.5927,1.5907,1.5919,2044500000.0
2005-07-29 15:00:00,1.592,1.5935,1.5918,1.5931,2044500000.0
2005-07-29 15:15:00,1.593,1.5943,1.5921,1.5939,2044500000.0
2005-07-29 15:30:00,1.5939,1.5948,1.5933,1.5936,2044500000.0
2005-07-29 15:45:00,1.5937,1.5945,1.5925,1.5932,2044500000.0
2005-07-29 16:00:00,1.5931,1.5943,1.5921,1.5938,2044500000.0
2005-07-29 16:15:00,1.5939,1.5968,1.5932,1.5962,2044500000.0
2005-07-29 16:30:00,1.5961,1.5979,1.5958,1.5971,2044500000.0
2005-07-29 16:45:00,1.5969,1.5988,1.5965,1.5982,2044500000.0
2005-07-29 17:00:00,1.5984,1.599,1.5949,1.5952,2044500000.0
2005-07-29 17:15:00,1.595,1.5958,1.5937,1.5958,2044500000.0
2005-07-29 17:30:00,1.5957,1.5986,1.5957,1.5984,2044500000.0
2005-07-29 17:45:00,1.5985,1.5987,1.5966,1.5969,2044500000.0
2005-07-29 18:00:00,1.5972,1.5995,1.5964,1.5992,2044500000.0
2005-07-29 18:15:00,1.5991,1.5995,1.5977,1.5984,2044500000.0
2005-07-29 18:30:00,1.5983,1.5997,1.5982,1.5988,2044500000.0
2005-07-29 18:45:00,1.5989,1.5993,1.5982,1.5982,1908200000.0
2005-07-29 19:00:00,1.5981,1.5995,1.5978,1.5993,2044500000.0
2005-07-29 19:15:00,1.5994,1.6002,1.5977,1.5983,2044500000.0
2005-07-29 19:30:00,1.5982,1.5987,1.5979,1.5984,2044500000.0
2005-07-29 19:45:00,1.5985,1.5991,1.5978,1.5984,2044500000.0
2005-07-29 20:00:00,1.5988,1.5997,1.5979,1.5997,1771900000.0
2005-07-29 20:15:00,1.5999,1.6013,1.5995,1.6006,2044500000.0
2005-07-29 20:30:00,1.6005,1.6008,1.6,1.6005,1635600000.0
2005-07-29 20:45:00,1.6004,1.6032,1.6004,1.6006,2044500000.0
2005-07-29 21:00:00,1.6004,1.6009,1.6,1.6008,2044500000.0
2005-07-29 21:15:00,1.6006,1.602,1.6006,1.6015,1908200000.0
2005-07-29 21:30:00,1.6016,1.602,1.6008,1.6013,2044500000.0
2005-07-29 21:45:00,1.6014,1.6016,1.6008,1.6009,2044500000.0
2005-07-29 22:00:00,1.6008,1.6014,1.6006,1.6008,1771900000.0
2005-07-29 22:15:00,1.6008,1.6018,1.6008,1.6016,1499300000.0
2005-07-29 22:30:00,1.6019,1.6026,1.6016,1.602,1908200000.0
2005-07-29 22:45:00,1.6019,1.602,1.6014,1.6016,1908200000.0
2005-08-01 00:00:00,1.6026,1.6041,1.6026,1.6039,1771900000.0
2005-08-01 00:15:00,1.604,1.6041,1.6032,1.604,1908200000.0
2005-08-01 00:30:00,1.6041,1.6041,1.602,1.6035,2044500000.0
2005-08-01 00:45:00,1.6036,1.6041,1.6026,1.6034,1635600000.0
2005-08-01 01:00:00,1.6035,1.6037,1.6026,1.6037,1908200000.0
2005-08-01 01:15:00,1.6038,1.6042,1.6032,1.6038,2044500000.0
2005-08-01 01:30:00,1.6037,1.6039,1.6029,1.6038,2044500000.0
2005-08-01 01:45:00,1.6037,1.6038,1.6015,1.6028,1908200000.0
2005-08-01 02:00:00,1.6029,1.6035,1.6026,1.6031,2044500000.0
2005-08-01 02:15:00,1.603,1.6044,1.6029,1.6042,1908200000.0
2005-08-01 02:30:00,1.604,1.6056,1.604,1.6049,2044500000.0
2005-08-01 02:45:00,1.605,1.6054,1.6041,1.6046,2044500000.0
2005-08-01 03:00:00,1.6044,1.6058,1.6043,1.6058,1908200000.0
2005-08-01 03:15:00,1.6056,1.6056,1.6032,1.6034,2044500000.0
2005-08-01 03:30:00,1.6036,1.6036,1.6028,1.6031,2044500000.0
2005-08-01 03:45:00,1.603,1.6044,1.6029,1.6042,1635600000.0
2005-08-01 04:00:00,1.6043,1.6061,1.604,1.6052,1908200000.0
2005-08-01 04:15:00,1.6054,1.6055,1.6041,1.6046,2044500000.0
2005-08-01 04:30:00,1.6048,1.6069,1.6044,1.6063,1771900000.0
2005-08-01 04:45:00,1.6063,1.6066,1.6044,1.6048,2044500000.0
2005-08-01 05:00:00,1.6046,1.605,1.6032,1.6037,2044500000.0
2005-08-01 05:15:00,1.6036,1.6046,1.6036,1.6044,2044500000.0
2005-08-01 05:30:00,1.6043,1.605,1.6041,1.6041,2044500000.0
2005-08-01 05:45:00,1.6043,1.6048,1.6038,1.604,1908200000.0
2005-08-01 06:00:00,1.6039,1.6046,1.6038,1.6046,1908200000.0
2005-08-01 06:15:00,1.6044,1.6046,1.6039,1.6043,2044500000.0
2005-08-01 06:30:00,1.6042,1.6046,1.6037,1.6039,2044500000.0
2005-08-01 06:45:00,1.6041,1.6048,1.6039,1.6042,1771900000.0
2005-08-01 07:00:00,1.6043,1.6043,1.6038,1.604,2044500000.0
2005-08-01 07:15:00,1.6039,1.6039,1.6029,1.6031,1908200000.0
2005-08-01 07:30:00,1.603,1.6046,1.6028,1.6044,2044500000.0
2005-08-01 07:45:00,1.6043,1.6046,1.6036,1.6041,1908200000.0
2005-08-01 08:00:00,1.6042,1.6046,1.6029,1.6033,1908200000.0
2005-08-01 08:15:00,1.6034,1.6038,1.6028,1.603,2044500000.0
2005-08-01 08:30:00,1.6029,1.6032,1.602,1.6024,2044500000.0
2005-08-01 08:45:00,1.6027,1.6047,1.6022,1.6047,2044500000.0
2005-08-01 09:00:00,1.6046,1.6048,1.601,1.6016,2044500000.0
2005-08-01 09:15:00,1.6015,1.6029,1.6012,1.6025,2044500000.0
2005-08-01 09:30:00,1.6026,1.6031,1.6009,1.6013,2044500000.0
2005-08-01 09:45:00,1.6014,1.6023,1.6008,1.6013,2044500000.0
2005-08-01 10:00:00,1.6014,1.6027,1.6012,1.602,2044500000.0
2005-08-01 10:15:00,1.6021,1.6043,1.6017,1.6038,2044500000.0
2005-08-01 10:30:00,1.6036,1.6048,1.6031,1.6035,2044500000.0
2005-08-01 10:45:00,1.6036,1.6044,1.603,1.6038,2044500000.0
2005-08-01 11:00:00,1.6037,1.604,1.6026,1.6039,2044500000.0
2005-08-01 11:15:00,1.604,1.604,1.6029,1.6035,1908200000.0
2005-08-01 11:30:00,1.6034,1.6036,1.6028,1.6032,1908200000.0
2005-08-01 11:45:00,1.6033,1.6035,1.6028,1.6032,2044500000.0
2005-08-01 12:00:00,1.6031,1.6035,1.603,1.6032,2044500000.0
2005-08-01 12:15:00,1.6036,1.6044,1.6029,1.6036,2044500000.0
2005-08-01 12:30:00,1.6038,1.6051,1.6032,1.6047,2044500000.0
2005-08-01 12:45:00,1.6048,1.605,1.6039,1.6044,2044500000.0
2005-08-01 13:00:00,1.6043,1.6051,1.6035,1.6043,2044500000.0
2005-08-01 13:15:00,1.6042,1.6053,1.6041,1.6045,2044500000.0
2005-08-01 13:30:00,1.6047,1.605,1.6039,1.6049,2044500000.0
2005-08-01 13:45:00,1.605,1.6059,1.6045,1.605,2044500000.0
2005-08-01 14:00:00,1.6051,1.6057,1.6045,1.6051,2044500000.0
2005-08-01 14:15:00,1.6049,1.6065,1.6049,1.6054,2044500000.0
2005-08-01 14:30:00,1.6053,1.6061,1.6038,1.6052,2044500000.0
2005-08-01 14:45:00,1.6053,1.606,1.6048,1.6058,2044500000.0
2005-08-01 15:00:00,1.6059,1.606,1.6035,1.6039,2044500000.0
2005-08-01 15:15:00,1.6041,1.6043,1.6022,1.6024,2044500000.0
2005-08-01 15:30:00,1.6025,1.6027,1.6012,1.6021,2044500000.0
2005-08-01 15:45:00,1.6022,1.6027,1.6018,1.6024,2044500000.0
2005-08-01 16:00:00,1.6025,1.6037,1.6015,1.6029,2044500000.0
2005-08-01 16:15:00,1.603,1.6041,1.6026,1.6035,2044500000.0
2005-08-01 16:30:00,1.6034,1.6037,1.6016,1.6024,2044500000.0
2005-08-01 16:45:00,1.6025,1.6031,1.6013,1.6023,2044500000.0
2005-08-01 17:00:00,1.6025,1.6035,1.6013,1.602,2044500000.0
2005-08-01 17:15:00,1.6019,1.6022,1.601,1.6018,2044500000.0
2005-08-01 17:30:00,1.6021,1.6026,1.6013,1.6024,2044500000.0
2005-08-01 17:45:00,1.6023,1.6023,1.5996,1.5999,2044500000.0
2005-08-01 18:00:00,1.5996,1.6016,1.5994,1.6006,1908200000.0
2005-08-01 18:15:00,1.6005,1.6008,1.6002,1.6008,2044500000.0
2005-08-01 18:30:00,1.6009,1.6016,1.6,1.6011,1908200000.0
2005-08-01 18:45:00,1.6009,1.6018,1.6004,1.6005,2044500000.0
2005-08-01 19:00:00,1.6004,1.6008,1.6,1.6002,1908200000.0
2005-08-01 19:15:00,1.6004,1.6005,1.5997,1.5997,1771900000.0
2005-08-01 19:30:00,1.5996,1.6005,1.5996,1.6002,1499300000.0
2005-08-01 19:45:00,1.6004,1.6004,1.5993,1.5997,1635600000.0
2005-08-01 20:00:00,1.6,1.6004,1.5997,1.6002,1908200000.0
2005-08-01 20:15:00,1.6004,1.6008,1.6,1.6008,1635600000.0
2005-08-01 20:30:00,1.6005,1.6008,1.6,1.6002,1635600000.0
2005-08-01 20:45:00,1.6004,1.6008,1.5989,1.5989,2044500000.0
2005-08-01 21:00:00,1.5991,1.5997,1.5982,1.5987,2044500000.0
2005-08-01 21:15:00,1.5985,1.5991,1.5983,1.5985,1908200000.0
2005-08-01 21:30:00,1.5987,1.5992,1.5983,1.5984,1908200000.0
2005-08-01 21:45:00,1.5983,1.5985,1.598,1.5984,1635600000.0
2005-08-01 22:00:00,1.5985,1.5991,1.5984,1.5985,1226700000.0
2005-08-01 22:15:00,1.5984,1.599,1.598,1.599,1908200000.0
2005-08-01 22:30:00,1.5991,1.5991,1.5985,1.5988,1363000000.0
2005-08-01 22:45:00,1.5989,1.5989,1.5983,1.5984,2044500000.0
2005-08-01 23:00:00,1.5984,1.5996,1.5977,1.5991,2044500000.0
2005-08-01 23:15:00,1.5993,1.6,1.5992,1.5996,1771900000.0
2005-08-01 23:30:00,1.5994,1.6002,1.5988,1.5991,1771900000.0
2005-08-01 23:45:00,1.5992,1.5999,1.5992,1.5999,1499300000.0
2005-08-02 00:00:00,1.5996,1.6006,1.5995,1.6002,1771900000.0
2005-08-02 00:15:00,1.6004,1.6005,1.5995,1.6,1499300000.0
2005-08-02 00:30:00,1.6002,1.6011,1.6,1.6008,1908200000.0
2005-08-02 00:45:00,1.6006,1.6012,1.6002,1.6008,1499300000.0
2005-08-02 01:00:00,1.6006,1.6018,1.6004,1.6008,1771900000.0
2005-08-02 01:15:00,1.6006,1.6014,1.6005,1.6006,2044500000.0
2005-08-02 01:30:00,1.6005,1.6021,1.6005,1.602,1908200000.0
2005-08-02 01:45:00,1.6021,1.6029,1.6015,1.6023,1908200000.0
2005-08-02 02:00:00,1.6022,1.6024,1.6014,1.6015,1771900000.0
2005-08-02 02:15:00,1.6013,1.6017,1.6006,1.6009,2044500000.0
2005-08-02 02:30:00,1.6008,1.6029,1.6008,1.6024,2044500000.0
2005-08-02 02:45:00,1.6021,1.6037,1.6018,1.6032,1908200000.0
2005-08-02 03:00:00,1.6034,1.6037,1.6026,1.6037,1908200000.0
2005-08-02 03:15:00,1.6036,1.6043,1.6028,1.6036,2044500000.0
2005-08-02 03:30:00,1.6035,1.6035,1.6002,1.6006,2044500000.0
2005-08-02 03:45:00,1.6008,1.6019,1.5996,1.6,2044500000.0
2005-08-02 04:00:00,1.5999,1.6015,1.5997,1.6014,2044500000.0
2005-08-02 04:15:00,1.6013,1.6017,1.6005,1.6006,2044500000.0
2005-08-02 04:30:00,1.6008,1.6011,1.5999,1.5999,1908200000.0
2005-08-02 04:45:00,1.6,1.6002,1.5991,1.5991,1771900000.0
2005-08-02 05:00:00,1.599,1.5996,1.5987,1.5992,2044500000.0
2005-08-02 05:15:00,1.5993,1.6002,1.5991,1.5999,1908200000.0
2005-08-02 05:30:00,1.5997,1.6005,1.5997,1.6005,1908200000.0
2005-08-02 05:45:00,1.6004,1.6013,1.6002,1.6006,1908200000.0
2005-08-02 06:00:00,1.6008,1.6016,1.6004,1.6008,2044500000.0
2005-08-02 06:15:00,1.6009,1.6009,1.5993,1.5997,2044500000.0
2005-08-02 06:30:00,1.5995,1.6002,1.599,1.5992,1908200000.0
2005-08-02 06:45:00,1.5991,1.5997,1.5984,1.5991,1908200000.0
2005-08-02 07:00:00,1.599,1.6,1.5989,1.5995,2044500000.0
2005-08-02 07:15:00,1.5996,1.5999,1.5987,1.5993,2044500000.0
2005-08-02 07:30:00,1.5992,1.5997,1.599,1.5993,2044500000.0
2005-08-02 07:45:00,1.5994,1.5995,1.5982,1.5985,2044500000.0
2005-08-02 08:00:00,1.5987,1.5989,1.5976,1.5984,2044500000.0
2005-08-02 08:15:00,1.5985,1.5985,1.5962,1.5968,2044500000.0
2005-08-02 08:30:00,1.5969,1.5975,1.5953,1.5954,2044500000.0
2005-08-02 08:45:00,1.5955,1.5962,1.5945,1.5951,2044500000.0
2005-08-02 09:00:00,1.595,1.596,1.5942,1.5957,2044500000.0
2005-08-02 09:15:00,1.5956,1.5967,1.5947,1.5964,2044500000.0
2005-08-02 09:30:00,1.5965,1.5977,1.596,1.5974,2044500000.0
2005-08-02 09:45:00,1.5973,1.5992,1.5971,1.598,2044500000.0
2005-08-02 10:00:00,1.5978,1.5988,1.5976,1.5978,2044500000.0
2005-08-02 10:15:00,1.5976,1.5988,1.5973,1.5986,2044500000.0
2005-08-02 10:30:00,1.5984,1.5988,1.5978,1.5987,2044500000.0
2005-08-02 10:45:00,1.5986,1.5989,1.5973,1.5975,2044500000.0
2005-08-02 11:00:00,1.5974,1.5977,1.5966,1.5974,2044500000.0
2005-08-02 11:15:00,1.5973,1.5977,1.5966,1.5975,2044500000.0
2005-08-02 11:30:00,1.5972,1.599,1.5972,1.5984,2044500000.0
2005-08-02 11:45:00,1.5982,1.5991,1.5975,1.5977,2044500000.0
2005-08-02 12:00:00,1.5978,1.5982,1.5965,1.5977,2044500000.0
2005-08-02 12:15:00,1.5976,1.5979,1.5969,1.5973,2044500000.0
2005-08-02 12:30:00,1.5972,1.5978,1.5971,1.5975,2044500000.0
2005-08-02 12:45:00,1.5974,1.5981,1.5966,1.5972,2044500000.0
2005-08-02 13:00:00,1.5974,1.598,1.597,1.5975,2044500000.0
2005-08-02 13:15:00,1.5977,1.5977,1.5964,1.597,2044500000.0
2005-08-02 13:30:00,1.5972,1.5981,1.597,1.5976,2044500000.0
2005-08-02 13:45:00,1.5975,1.5982,1.5971,1.5979,2044500000.0
2005-08-02 14:00:00,1.5978,1.5979,1.5966,1.5972,2044500000.0
2005-08-02 14:15:00,1.5971,1.5983,1.5969,1.5972,2044500000.0
2005-08-02 14:30:00,1.5973,1.599,1.5963,1.5984,2044500000.0
2005-08-02 14:45:00,1.5985,1.6015,1.5982,1.5992,2044500000.0
2005-08-02 15:00:00,1.5991,1.5993,1.5971,1.5983,2044500000.0
2005-08-02 15:15:00,1.5982,1.5988,1.5973,1.5975,2044500000.0
2005-08-02 15:30:00,1.5976,1.5986,1.5972,1.5979,2044500000.0
2005-08-02 15:45:00,1.5978,1.5985,1.5973,1.5975,2044500000.0
2005-08-02 16:00:00,1.5976,1.5982,1.5954,1.5978,2044500000.0
2005-08-02 16:15:00,1.5977,1.5977,1.5958,1.5963,2044500000.0
2005-08-02 16:30:00,1.5964,1.5971,1.596,1.5967,2044500000.0
2005-08-02 16:45:00,1.5965,1.5974,1.5954,1.5957,2044500000.0
2005-08-02 17:00:00,1.5958,1.5963,1.5955,1.5956,2044500000.0
2005-08-02 17:15:00,1.5958,1.596,1.5954,1.596,2044500000.0
2005-08-02 17:30:00,1.5958,1.5964,1.5948,1.5949,2044500000.0
2005-08-02 17:45:00,1.595,1.5955,1.5945,1.5953,2044500000.0
2005-08-02 18:00:00,1.5952,1.5952,1.5929,1.5931,2044500000.0
2005-08-02 18:15:00,1.5933,1.5939,1.5917,1.593,2044500000.0
2005-08-02 18:30:00,1.5931,1.594,1.5929,1.5929,2044500000.0
2005-08-02 18:45:00,1.5924,1.5933,1.5924,1.5927,2044500000.0
2005-08-02 19:00:00,1.5925,1.593,1.5915,1.5918,1908200000.0
2005-08-02 19:15:00,1.5919,1.5933,1.5916,1.5929,1908200000.0
2005-08-02 19:30:00,1.5928,1.5931,1.5925,1.593,1908200000.0
2005-08-02 19:45:00,1.5929,1.5936,1.5927,1.5934,1771900000.0
2005-08-02 20:00:00,1.5931,1.5934,1.5927,1.593,1635600000.0
2005-08-02 20:15:00,1.5929,1.5931,1.5929,1.593,1635600000.0
2005-08-02 20:30:00,1.5929,1.5936,1.5915,1.5919,1908200000.0
2005-08-02 20:45:00,1.5918,1.5921,1.5914,1.5918,2044500000.0
2005-08-02 21:00:00,1.5919,1.5929,1.5916,1.5927,1908200000.0
2005-08-02 21:15:00,1.5925,1.5929,1.5919,1.5921,1499300000.0
2005-08-02 21:30:00,1.5918,1.5928,1.5916,1.5924,1635600000.0
2005-08-02 21:45:00,1.5923,1.593,1.5921,1.5924,1771900000.0
2005-08-02 22:00:00,1.5925,1.593,1.5924,1.5927,1771900000.0
2005-08-02 22:15:00,1.5925,1.593,1.5918,1.5923,1771900000.0
2005-08-02 22:30:00,1.5921,1.5927,1.5919,1.5921,954100000.0
2005-08-02 22:45:00,1.5924,1.5935,1.5921,1.593,1771900000.0
2005-08-02 23:00:00,1.5931,1.5938,1.5924,1.5935,1908200000.0
2005-08-02 23:15:00,1.5937,1.5938,1.5924,1.5928,1908200000.0
2005-08-02 23:30:00,1.5929,1.5929,1.5919,1.5928,2044500000.0
2005-08-02 23:45:00,1.5929,1.5931,1.5924,1.5929,1908200000.0
2005-08-03 00:00:00,1.593,1.5931,1.5923,1.5924,1908200000.0
2005-08-03 00:15:00,1.5925,1.5931,1.5923,1.5929,1771900000.0
2005-08-03 00:30:00,1.593,1.5935,1.5927,1.593,2044500000.0
2005-08-03 00:45:00,1.5933,1.5936,1.5927,1.593,1499300000.0
2005-08-03 01:00:00,1.5931,1.5938,1.5924,1.5933,1908200000.0
2005-08-03 01:15:00,1.5931,1.5935,1.5916,1.5919,1908200000.0
2005-08-03 01:30:00,1.5921,1.5923,1.5916,1.5916,1908200000.0
2005-08-03 01:45:00,1.5915,1.5918,1.5905,1.5913,2044500000.0
2005-08-03 02:00:00,1.5913,1.5915,1.5896,1.5911,1908200000.0
2005-08-03 02:15:00,1.5912,1.5931,1.5906,1.5924,2044500000.0
2005-08-03 02:30:00,1.5923,1.5928,1.5911,1.5921,2044500000.0
2005-08-03 02:45:00,1.5923,1.5924,1.5909,1.5914,1771900000.0
2005-08-03 03:00:00,1.5915,1.5928,1.5914,1.5924,1908200000.0
2005-08-03 03:15:00,1.5928,1.5928,1.5906,1.5916,2044500000.0
2005-08-03 03:30:00,1.5915,1.5924,1.5906,1.5923,2044500000.0
2005-08-03 03:45:00,1.5921,1.5923,1.5912,1.5915,2044500000.0
2005-08-03 04:00:00,1.5916,1.5927,1.5909,1.5924,2044500000.0
2005-08-03 04:15:00,1.5925,1.593,1.5921,1.5921,2044500000.0
2005-08-03 04:30:00,1.5923,1.5925,1.5918,1.5924,2044500000.0
2005-08-03 04:45:00,1.5927,1.5933,1.5921,1.5924,1908200000.0
2005-08-03 05:00:00,1.5925,1.5927,1.5919,1.5924,1499300000.0
2005-08-03 05:15:00,1.5925,1.5929,1.5924,1.5925,1908200000.0
2005-08-03 05:30:00,1.5927,1.5934,1.5925,1.5934,1499300000.0
2005-08-03 05:45:00,1.5934,1.5935,1.5924,1.5928,1771900000.0
2005-08-03 06:00:00,1.5927,1.5935,1.5924,1.5933,1771900000.0
2005-08-03 06:15:00,1.5931,1.5934,1.5925,1.5933,2044500000.0
2005-08-03 06:30:00,1.5928,1.5931,1.5924,1.5928,2044500000.0
2005-08-03 06:45:00,1.5929,1.5931,1.5919,1.5923,1908200000.0
2005-08-03 07:00:00,1.5924,1.5928,1.5916,1.5924,2044500000.0
2005-08-03 07:15:00,1.5927,1.5937,1.5924,1.5933,1908200000.0
2005-08-03 07:30:00,1.5934,1.5941,1.5928,1.5934,2044500000.0
2005-08-03 07:45:00,1.5933,1.5942,1.593,1.5931,1908200000.0
2005-08-03 08:00:00,1.5933,1.5941,1.5928,1.5935,2044500000.0
2005-08-03 08:15:00,1.5934,1.5956,1.5932,1.595,2044500000.0
2005-08-03 08:30:00,1.5949,1.5965,1.5944,1.5958,2044500000.0
2005-08-03 08:45:00,1.5957,1.5961,1.5942,1.5948,2044500000.0
2005-08-03 09:00:00,1.5949,1.5961,1.5944,1.5957,2044500000.0
2005-08-03 09:15:00,1.5959,1.596,1.5952,1.596,2044500000.0
2005-08-03 09:30:00,1.5959,1.5964,1.5956,1.5961,2044500000.0
2005-08-03 09:45:00,1.596,1.5965,1.5952,1.5952,2044500000.0
2005-08-03 10:00:00,1.5953,1.5961,1.5952,1.5959,2044500000.0
2005-08-03 10:15:00,1.596,1.5967,1.5953,1.5962,2044500000.0
2005-08-03 10:30:00,1.5961,1.597,1.5956,1.5963,2044500000.0
2005-08-03 10:45:00,1.5962,1.5981,1.5959,1.598,2044500000.0
2005-08-03 11:00:00,1.5979,1.6029,1.5977,1.6009,2044500000.0
2005-08-03 11:15:00,1.601,1.6041,1.6006,1.6036,2044500000.0
2005-08-03 11:30:00,1.6038,1.6046,1.6034,1.6043,2044500000.0
2005-08-03 11:45:00,1.6044,1.6048,1.6029,1.6032,2044500000.0
2005-08-03 12:00:00,1.6031,1.6046,1.6029,1.6043,2044500000.0
2005-08-03 12:15:00,1.6044,1.6047,1.6031,1.6042,2044500000.0
2005-08-03 12:30:00,1.6043,1.6044,1.6035,1.6035,2044500000.0
2005-08-03 12:45:00,1.6034,1.6037,1.6026,1.6026,2044500000.0
2005-08-03 13:00:00,1.6027,1.6034,1.602,1.6022,2044500000.0
2005-08-03 13:15:00,1.6021,1.6025,1.6015,1.6018,2044500000.0
2005-08-03 13:30:00,1.6019,1.6019,1.601,1.6018,2044500000.0
2005-08-03 13:45:00,1.6016,1.6016,1.5998,1.6007,2044500000.0
2005-08-03 14:00:00,1.6006,1.6009,1.5989,1.5993,2044500000.0
2005-08-03 14:15:00,1.5991,1.6004,1.5984,1.5995,2044500000.0
2005-08-03 14:30:00,1.5996,1.5998,1.5971,1.5976,2044500000.0
2005-08-03 14:45:00,1.5975,1.598,1.5959,1.5961,2044500000.0
2005-08-03 15:00:00,1.5962,1.5967,1.5953,1.5964,2044500000.0
2005-08-03 15:15:00,1.5963,1.5976,1.5957,1.5972,2044500000.0
2005-08-03 15:30:00,1.5973,1.5974,1.5961,1.5965,2044500000.0
2005-08-03 15:45:00,1.5966,1.5966,1.5956,1.5964,2044500000.0
2005-08-03 16:00:00,1.5963,1.5969,1.5956,1.596,2044500000.0
2005-08-03 16:15:00,1.5964,1.5972,1.5956,1.5967,2044500000.0
2005-08-03 16:30:00,1.5966,1.5968,1.595,1.5954,2044500000.0
2005-08-03 16:45:00,1.5953,1.5963,1.5951,1.5956,2044500000.0
2005-08-03 17:00:00,1.5958,1.5991,1.5953,1.5988,2044500000.0
2005-08-03 17:15:00,1.5987,1.5992,1.598,1.5986,2044500000.0
2005-08-03 17:30:00,1.5988,1.599,1.5966,1.5968,2044500000.0
2005-08-03 17:45:00,1.5969,1.5979,1.5964,1.5977,2044500000.0
2005-08-03 18:00:00,1.5976,1.5988,1.5972,1.5983,2044500000.0
2005-08-03 18:15:00,1.5984,1.5985,1.5973,1.5977,2044500000.0
2005-08-03 18:30:00,1.5976,1.598,1.5969,1.5974,2044500000.0
2005-08-03 18:45:00,1.5973,1.5983,1.5969,1.5977,2044500000.0
2005-08-03 19:00:00,1.5978,1.598,1.5969,1.5969,2044500000.0
2005-08-03 19:15:00,1.5971,1.5982,1.5971,1.5977,1908200000.0
2005-08-03 19:30:00,1.5978,1.5979,1.5961,1.5964,2044500000.0
2005-08-03 19:45:00,1.5966,1.5969,1.5962,1.5966,2044500000.0
2005-08-03 20:00:00,1.5968,1.5968,1.5957,1.596,2044500000.0
2005-08-03 20:15:00,1.5961,1.5966,1.5957,1.5961,1908200000.0
2005-08-03 20:30:00,1.5962,1.5973,1.596,1.5969,1771900000.0
2005-08-03 20:45:00,1.5968,1.5975,1.5965,1.5966,2044500000.0
2005-08-03 21:00:00,1.5972,1.5975,1.5959,1.5964,2044500000.0
2005-08-03 21:15:00,1.5965,1.5969,1.5963,1.5964,2044500000.0
2005-08-03 21:30:00,1.5965,1.5967,1.596,1.5963,2044500000.0
2005-08-03 21:45:00,1.5964,1.5974,1.5964,1.5969,1635600000.0
2005-08-03 22:00:00,1.5968,1.5977,1.5966,1.5973,1908200000.0
2005-08-03 22:15:00,1.5971,1.5978,1.5969,1.5972,1908200000.0
2005-08-03 22:30:00,1.5971,1.5987,1.5971,1.5984,1771900000.0
2005-08-03 22:45:00,1.5983,1.5984,1.5978,1.5979,2044500000.0
2005-08-03 23:00:00,1.5979,1.599,1.5978,1.5989,1908200000.0
2005-08-03 23:15:00,1.599,1.5994,1.5984,1.5991,2044500000.0
2005-08-03 23:30:00,1.5991,1.5996,1.5981,1.5983,2044500000.0
2005-08-03 23:45:00,1.5982,1.5992,1.598,1.5992,1908200000.0
2005-08-04 00:00:00,1.5991,1.5992,1.5977,1.5983,1771900000.0
2005-08-04 00:15:00,1.5984,1.5987,1.5978,1.5984,1499300000.0
2005-08-04 00:30:00,1.5987,1.599,1.5981,1.5983,1771900000.0
2005-08-04 00:45:00,1.5984,1.5987,1.5964,1.5981,1771900000.0
2005-08-04 01:00:00,1.5982,1.5987,1.5978,1.598,2044500000.0
2005-08-04 01:15:00,1.5981,1.5982,1.5969,1.598,1771900000.0
2005-08-04 01:30:00,1.5979,1.5982,1.5973,1.5981,1771900000.0
2005-08-04 01:45:00,1.5982,1.5984,1.5972,1.598,2044500000.0
2005-08-04 02:00:00,1.5981,1.5981,1.5961,1.5962,2044500000.0
2005-08-04 02:15:00,1.5963,1.5971,1.596,1.5967,2044500000.0
2005-08-04 02:30:00,1.5966,1.5969,1.5951,1.5959,2044500000.0
2005-08-04 02:45:00,1.5961,1.5975,1.596,1.5969,2044500000.0
2005-08-04 03:00:00,1.5968,1.5979,1.5957,1.5979,2044500000.0
2005-08-04 03:15:00,1.598,1.6017,1.5969,1.6008,2044500000.0
2005-08-04 03:30:00,1.6006,1.6008,1.5985,1.5992,2044500000.0
2005-08-04 03:45:00,1.5996,1.5996,1.5977,1.5987,2044500000.0
2005-08-04 04:00:00,1.5985,1.5996,1.5984,1.5988,2044500000.0
2005-08-04 04:15:00,1.5987,1.5994,1.5984,1.5989,2044500000.0
2005-08-04 04:30:00,1.599,1.5995,1.5978,1.5984,2044500000.0
2005-08-04 04:45:00,1.5985,1.5996,1.5979,1.5988,1908200000.0
2005-08-04 05:00:00,1.5989,1.5992,1.5984,1.5987,2044500000.0
2005-08-04 05:15:00,1.5988,1.599,1.5978,1.5982,2044500000.0
2005-08-04 05:30:00,1.598,1.5982,1.5972,1.5974,1908200000.0
2005-08-04 05:45:00,1.5973,1.5974,1.5965,1.5968,2044500000.0
2005-08-04 06:00:00,1.5969,1.5972,1.5965,1.5971,2044500000.0
2005-08-04 06:15:00,1.5969,1.5972,1.5963,1.5966,2044500000.0
2005-08-04 06:30:00,1.5964,1.5967,1.5959,1.5964,1908200000.0
2005-08-04 06:45:00,1.5963,1.5973,1.5961,1.5968,2044500000.0
2005-08-04 07:00:00,1.5969,1.5973,1.5962,1.5968,2044500000.0
2005-08-04 07:15:00,1.5969,1.5976,1.5968,1.5974,1771900000.0
2005-08-04 07:30:00,1.5972,1.5984,1.5972,1.5978,2044500000.0
2005-08-04 07:45:00,1.5977,1.5984,1.5971,1.5978,2044500000.0
2005-08-04 08:00:00,1.5977,1.5982,1.5964,1.5973,2044500000.0
2005-08-04 08:15:00,1.597,1.5979,1.5968,1.5975,2044500000.0
2005-08-04 08:30:00,1.5973,1.5985,1.5963,1.5978,2044500000.0
2005-08-04 08:45:00,1.5979,1.5983,1.5973,1.5976,2044500000.0
2005-08-04 09:00:00,1.5977,1.5983,1.5968,1.5971,2044500000.0
2005-08-04 09:15:00,1.5972,1.5975,1.5956,1.596,2044500000.0
2005-08-04 09:30:00,1.5961,1.5965,1.5952,1.596,2044500000.0
2005-08-04 09:45:00,1.5959,1.5971,1.5957,1.5969,1771900000.0
2005-08-04 10:00:00,1.5975,1.5976,1.5964,1.5972,545200000.0
2005-08-04 10:15:00,1.5961,1.5965,1.5957,1.5964,1908200000.0
2005-08-04 10:30:00,1.5965,1.5976,1.5961,1.5975,2044500000.0
2005-08-04 10:45:00,1.5975,1.5978,1.5965,1.597,2044500000.0
2005-08-04 11:00:00,1.5966,1.5978,1.5963,1.5977,1908200000.0
2005-08-04 11:15:00,1.5978,1.598,1.5965,1.5979,2044500000.0
2005-08-04 11:30:00,1.598,1.5983,1.5966,1.5981,2044500000.0
2005-08-04 11:45:00,1.5982,1.5992,1.5978,1.5991,2044500000.0
2005-08-04 12:00:00,1.5992,1.6011,1.5988,1.5999,2044500000.0
2005-08-04 12:15:00,1.6,1.6027,1.5999,1.6027,2044500000.0
2005-08-04 12:30:00,1.6028,1.6036,1.6005,1.601,2044500000.0
2005-08-04 12:45:00,1.6009,1.6015,1.5999,1.5999,2044500000.0
2005-08-04 13:00:00,1.5998,1.6013,1.5996,1.6007,2044500000.0
2005-08-04 13:15:00,1.6006,1.6017,1.6003,1.6015,2044500000.0
2005-08-04 13:30:00,1.6014,1.6018,1.6,1.6001,2044500000.0
2005-08-04 13:45:00,1.6002,1.6004,1.5994,1.5998,1908200000.0
2005-08-04 14:00:00,1.5997,1.6003,1.5982,1.5983,2044500000.0
2005-08-04 14:15:00,1.5982,1.599,1.5976,1.5978,2044500000.0
2005-08-04 14:30:00,1.5979,1.5981,1.597,1.5974,2044500000.0
2005-08-04 14:45:00,1.5975,1.5987,1.5968,1.5985,2044500000.0
2005-08-04 15:00:00,1.5986,1.5994,1.5984,1.5986,2044500000.0
2005-08-04 15:15:00,1.5987,1.5995,1.5984,1.5988,2044500000.0
2005-08-04 15:30:00,1.5989,1.5995,1.5982,1.5988,2044500000.0
2005-08-04 15:45:00,1.5986,1.5999,1.5985,1.5995,2044500000.0
2005-08-04 16:00:00,1.5994,1.5999,1.5985,1.5986,2044500000.0
2005-08-04 16:15:00,1.5988,1.6003,1.5984,1.5999,2044500000.0
2005-08-04 16:30:00,1.6,1.6024,1.5995,1.601,2044500000.0
2005-08-04 16:45:00,1.6009,1.6009,1.5993,1.5996,2044500000.0
2005-08-04 17:00:00,1.5993,1.6011,1.599,1.6005,2044500000.0
2005-08-04 17:15:00,1.6004,1.6026,1.6003,1.6019,2044500000.0
2005-08-04 17:30:00,1.6018,1.6023,1.6005,1.601,2044500000.0
2005-08-04 17:45:00,1.6011,1.6011,1.5989,1.5994,2044500000.0
2005-08-04 18:00:00,1.5993,1.6009,1.5991,1.6006,2044500000.0
2005-08-04 18:15:00,1.6002,1.602,1.6002,1.6018,1908200000.0
2005-08-04 18:30:00,1.6017,1.6024,1.6013,1.6015,2044500000.0
2005-08-04 18:45:00,1.6017,1.6019,1.6009,1.6014,1771900000.0
2005-08-04 19:00:00,1.6015,1.6018,1.6006,1.6013,2044500000.0
2005-08-04 19:15:00,1.6011,1.6016,1.6006,1.6008,2044500000.0
2005-08-04 19:30:00,1.6009,1.6018,1.6004,1.6018,2044500000.0
2005-08-04 19:45:00,1.6015,1.6021,1.6005,1.6013,2044500000.0
2005-08-04 20:00:00,1.6012,1.6018,1.6009,1.6013,1908200000.0
2005-08-04 20:15:00,1.6014,1.602,1.6008,1.6008,2044500000.0
2005-08-04 20:30:00,1.6009,1.6014,1.6004,1.6011,2044500000.0
2005-08-04 20:45:00,1.6011,1.6019,1.6008,1.6012,2044500000.0
2005-08-04 21:00:00,1.6013,1.6026,1.6009,1.6024,1771900000.0
2005-08-04 21:15:00,1.6026,1.6026,1.602,1.6023,1908200000.0
2005-08-04 21:30:00,1.6021,1.6026,1.6018,1.602,1771900000.0
2005-08-04 21:45:00,1.6019,1.6023,1.6014,1.602,2044500000.0
2005-08-04 22:00:00,1.6018,1.602,1.6015,1.6018,1908200000.0
2005-08-04 22:15:00,1.6019,1.6021,1.6006,1.6011,1908200000.0
2005-08-04 22:30:00,1.6012,1.6024,1.6012,1.6023,2044500000.0
2005-08-04 22:45:00,1.6021,1.6024,1.6019,1.6024,1908200000.0
2005-08-04 23:00:00,1.6026,1.6035,1.6024,1.6032,1771900000.0
2005-08-04 23:15:00,1.6031,1.6035,1.6028,1.6029,1226700000.0
2005-08-04 23:30:00,1.6028,1.6037,1.6028,1.6037,1363000000.0
2005-08-04 23:45:00,1.6038,1.6039,1.6031,1.6031,1363000000.0
2005-08-05 00:00:00,1.6032,1.6036,1.6031,1.6032,954100000.0
2005-08-05 00:15:00,1.6034,1.6036,1.6032,1.6036,1090400000.0
2005-08-05 00:30:00,1.6034,1.6036,1.6031,1.6031,1635600000.0
2005-08-05 00:45:00,1.6034,1.6054,1.6032,1.6046,2044500000.0
2005-08-05 01:00:00,1.6044,1.6049,1.604,1.604,1908200000.0
2005-08-05 01:15:00,1.6041,1.6048,1.6035,1.6046,2044500000.0
2005-08-05 01:30:00,1.6044,1.6064,1.6044,1.6058,2044500000.0
2005-08-05 01:45:00,1.6056,1.6065,1.6052,1.6056,2044500000.0
2005-08-05 02:00:00,1.6058,1.6069,1.6055,1.6065,2044500000.0
2005-08-05 02:15:00,1.6064,1.6066,1.6058,1.6062,2044500000.0
2005-08-05 02:30:00,1.6063,1.6065,1.6052,1.6062,2044500000.0
2005-08-05 02:45:00,1.6063,1.6064,1.605,1.6053,2044500000.0
2005-08-05 03:00:00,1.6054,1.6055,1.6043,1.6048,2044500000.0
2005-08-05 03:15:00,1.6049,1.605,1.6043,1.6044,2044500000.0
2005-08-05 03:30:00,1.6043,1.6044,1.6038,1.604,2044500000.0
2005-08-05 03:45:00,1.6041,1.6048,1.6041,1.6048,1635600000.0
2005-08-05 04:00:00,1.6046,1.6049,1.6042,1.6042,1908200000.0
2005-08-05 04:15:00,1.6044,1.6048,1.6041,1.6046,1499300000.0
2005-08-05 04:30:00,1.6044,1.6054,1.6043,1.6049,2044500000.0
2005-08-05 04:45:00,1.605,1.6055,1.6048,1.6048,2044500000.0
2005-08-05 05:00:00,1.6049,1.6065,1.6046,1.6061,2044500000.0
2005-08-05 05:15:00,1.6062,1.6066,1.6048,1.6052,2044500000.0
2005-08-05 05:30:00,1.6053,1.6064,1.6049,1.6056,1908200000.0
2005-08-05 05:45:00,1.6058,1.6068,1.6055,1.6059,2044500000.0
2005-08-05 06:00:00,1.606,1.6074,1.6056,1.6074,2044500000.0
2005-08-05 06:15:00,1.6073,1.608,1.6069,1.6071,2044500000.0
2005-08-05 06:30:00,1.6072,1.608,1.6068,1.6068,1771900000.0
2005-08-05 06:45:00,1.6069,1.6074,1.6066,1.6069,1771900000.0
2005-08-05 07:00:00,1.6071,1.6072,1.6064,1.6065,1771900000.0
2005-08-05 07:15:00,1.6064,1.6069,1.606,1.6063,2044500000.0
2005-08-05 07:30:00,1.6062,1.6069,1.6056,1.6066,2044500000.0
2005-08-05 07:45:00,1.6068,1.6072,1.6062,1.6066,2044500000.0
2005-08-05 08:00:00,1.6068,1.6069,1.6053,1.6058,2044500000.0
2005-08-05 08:15:00,1.6057,1.6064,1.6047,1.6049,2044500000.0
2005-08-05 08:30:00,1.6051,1.6055,1.6045,1.6045,1908200000.0
2005-08-05 08:45:00,1.6044,1.6058,1.604,1.6051,2044500000.0
2005-08-05 09:00:00,1.6052,1.6065,1.6048,1.6057,2044500000.0
2005-08-05 09:15:00,1.6056,1.6061,1.6048,1.6055,2044500000.0
2005-08-05 09:30:00,1.6056,1.607,1.6052,1.6066,2044500000.0
2005-08-05 09:45:00,1.6067,1.6083,1.6064,1.6065,2044500000.0
2005-08-05 10:00:00,1.6068,1.6074,1.6059,1.6071,1908200000.0
2005-08-05 10:15:00,1.6073,1.6073,1.6056,1.6061,2044500000.0
2005-08-05 10:30:00,1.606,1.6064,1.6049,1.6057,2044500000.0
2005-08-05 10:45:00,1.6056,1.606,1.605,1.6058,2044500000.0
2005-08-05 11:00:00,1.6059,1.6068,1.6054,1.6061,2044500000.0
2005-08-05 11:15:00,1.6062,1.6065,1.6056,1.6057,2044500000.0
2005-08-05 11:30:00,1.6056,1.6056,1.6048,1.6049,2044500000.0
2005-08-05 11:45:00,1.6047,1.6057,1.6047,1.6055,545200000.0
2005-08-05 12:00:00,1.6057,1.606,1.6055,1.6057,1226700000.0
2005-08-05 12:15:00,1.6057,1.6075,1.6057,1.606,1499300000.0
2005-08-05 12:30:00,1.6058,1.606,1.6048,1.6049,2044500000.0
2005-08-05 12:45:00,1.6046,1.6055,1.6043,1.6048,2044500000.0
2005-08-05 13:00:00,1.6049,1.6052,1.6038,1.6046,1908200000.0
2005-08-05 13:15:00,1.6045,1.6071,1.6044,1.6066,2044500000.0
2005-08-05 13:30:00,1.6065,1.6068,1.6046,1.6055,2044500000.0
2005-08-05 13:45:00,1.6057,1.6064,1.6042,1.6049,2044500000.0
2005-08-05 14:00:00,1.6048,1.6065,1.6048,1.6061,2044500000.0
2005-08-05 14:15:00,1.606,1.6071,1.6057,1.6062,2044500000.0
2005-08-05 14:30:00,1.606,1.608,1.603,1.6037,2044500000.0
2005-08-05 14:45:00,1.6036,1.6049,1.6028,1.6038,2044500000.0
2005-08-05 15:00:00,1.6037,1.6046,1.6027,1.6033,2044500000.0
2005-08-05 15:15:00,1.6032,1.6049,1.6022,1.6039,2044500000.0
2005-08-05 15:30:00,1.6041,1.6055,1.6037,1.6048,2044500000.0
2005-08-05 15:45:00,1.6046,1.6048,1.6024,1.6031,2044500000.0
2005-08-05 16:00:00,1.6032,1.6048,1.6026,1.6026,2044500000.0
2005-08-05 16:15:00,1.6028,1.6055,1.6025,1.605,2044500000.0
2005-08-05 16:30:00,1.6049,1.6062,1.6044,1.6052,2044500000.0
2005-08-05 16:45:00,1.6051,1.6062,1.6045,1.606,2044500000.0
2005-08-05 17:00:00,1.6059,1.6085,1.6056,1.6082,2044500000.0
2005-08-05 17:15:00,1.6081,1.6085,1.6064,1.608,2044500000.0
2005-08-05 17:30:00,1.6081,1.6084,1.6059,1.6064,2044500000.0
2005-08-05 17:45:00,1.6062,1.6064,1.6055,1.6062,2044500000.0
2005-08-05 18:00:00,1.6061,1.6064,1.6053,1.6054,2044500000.0
2005-08-05 18:15:00,1.6053,1.6064,1.6048,1.6061,2044500000.0
2005-08-05 18:30:00,1.606,1.6069,1.6053,1.6066,2044500000.0
2005-08-05 18:45:00,1.6065,1.6068,1.606,1.6061,2044500000.0
2005-08-05 19:00:00,1.6062,1.6073,1.6058,1.6069,1908200000.0
2005-08-05 19:15:00,1.6066,1.6074,1.6063,1.6065,1908200000.0
2005-08-05 19:30:00,1.6064,1.6081,1.6062,1.6072,2044500000.0
2005-08-05 19:45:00,1.6069,1.6074,1.6063,1.6065,1363000000.0
2005-08-05 20:00:00,1.6066,1.6069,1.6062,1.6068,1771900000.0
2005-08-05 20:15:00,1.6066,1.6078,1.6066,1.6071,2044500000.0
2005-08-05 20:30:00,1.6072,1.6083,1.6071,1.6077,2044500000.0
2005-08-05 20:45:00,1.6076,1.6087,1.6074,1.6078,1908200000.0
2005-08-05 21:00:00,1.6073,1.6086,1.6073,1.608,2044500000.0
2005-08-05 21:15:00,1.6079,1.608,1.6073,1.6074,1499300000.0
2005-08-05 21:30:00,1.6076,1.6077,1.6072,1.6076,1908200000.0
2005-08-05 21:45:00,1.6077,1.6077,1.6068,1.6073,1635600000.0
2005-08-05 22:00:00,1.6072,1.6087,1.6072,1.6085,1363000000.0
2005-08-05 22:15:00,1.6086,1.6092,1.6085,1.6088,1908200000.0
2005-08-05 22:30:00,1.6088,1.6093,1.6085,1.6093,1908200000.0
2005-08-05 22:45:00,1.6094,1.6094,1.6079,1.6079,1771900000.0
2005-08-08 00:00:00,1.6059,1.6062,1.6052,1.6056,1908200000.0
2005-08-08 00:15:00,1.6055,1.6058,1.6049,1.6049,1771900000.0
2005-08-08 00:30:00,1.605,1.6055,1.6042,1.6044,1499300000.0
2005-08-08 00:45:00,1.6046,1.6061,1.6042,1.6042,1499300000.0
2005-08-08 01:00:00,1.6044,1.6053,1.6042,1.6048,1635600000.0
2005-08-08 01:15:00,1.6046,1.6058,1.6046,1.6055,1771900000.0
2005-08-08 01:30:00,1.6056,1.6056,1.6048,1.6054,2044500000.0
2005-08-08 01:45:00,1.6053,1.6055,1.6041,1.6052,1908200000.0
2005-08-08 02:00:00,1.6053,1.6064,1.6052,1.6054,2044500000.0
2005-08-08 02:15:00,1.6058,1.6061,1.6053,1.6058,1908200000.0
2005-08-08 02:30:00,1.6059,1.6068,1.6053,1.6064,1908200000.0
2005-08-08 02:45:00,1.6065,1.6069,1.6058,1.6064,2044500000.0
2005-08-08 03:00:00,1.6061,1.6066,1.6055,1.6055,1908200000.0
2005-08-08 03:15:00,1.6056,1.6056,1.6046,1.605,2044500000.0
2005-08-08 03:30:00,1.6049,1.6104,1.6049,1.6101,2044500000.0
2005-08-08 03:45:00,1.6099,1.6136,1.6099,1.6134,2044500000.0
2005-08-08 04:00:00,1.6133,1.6138,1.6124,1.6133,2044500000.0
2005-08-08 04:15:00,1.6131,1.6137,1.6122,1.6122,1771900000.0
2005-08-08 04:30:00,1.6124,1.6131,1.6118,1.6127,2044500000.0
2005-08-08 04:45:00,1.6129,1.613,1.6121,1.6122,1908200000.0
2005-08-08 05:00:00,1.6127,1.6129,1.6118,1.6127,1908200000.0
2005-08-08 05:15:00,1.6131,1.6144,1.6127,1.6139,1908200000.0
2005-08-08 05:30:00,1.6141,1.6151,1.6139,1.6145,1771900000.0
2005-08-08 05:45:00,1.6144,1.6146,1.6136,1.6142,2044500000.0
2005-08-08 06:00:00,1.6144,1.6144,1.6133,1.6137,1908200000.0
2005-08-08 06:15:00,1.6138,1.6149,1.6133,1.6134,2044500000.0
2005-08-08 06:30:00,1.6136,1.6137,1.6122,1.6134,2044500000.0
2005-08-08 06:45:00,1.6137,1.6142,1.6124,1.6127,1635600000.0
2005-08-08 07:00:00,1.613,1.6133,1.6122,1.6124,2044500000.0
2005-08-08 07:15:00,1.6122,1.6131,1.6117,1.6129,1908200000.0
2005-08-08 07:30:00,1.6127,1.6131,1.6122,1.6127,1908200000.0
2005-08-08 07:45:00,1.6129,1.6131,1.6113,1.6119,2044500000.0
2005-08-08 08:00:00,1.6121,1.6134,1.6117,1.6131,2044500000.0
2005-08-08 08:15:00,1.613,1.613,1.6115,1.6123,2044500000.0
2005-08-08 08:30:00,1.6124,1.6128,1.6115,1.612,1908200000.0
2005-08-08 08:45:00,1.6121,1.6127,1.6113,1.6124,2044500000.0
2005-08-08 09:00:00,1.6126,1.613,1.6118,1.6125,2044500000.0
2005-08-08 09:15:00,1.6124,1.6135,1.6122,1.6132,2044500000.0
2005-08-08 09:30:00,1.6133,1.6147,1.6128,1.6146,2044500000.0
2005-08-08 09:45:00,1.6144,1.6152,1.6139,1.6145,2044500000.0
2005-08-08 10:00:00,1.6143,1.6146,1.612,1.6121,2044500000.0
2005-08-08 10:15:00,1.6122,1.6134,1.6114,1.6127,2044500000.0
2005-08-08 10:30:00,1.6128,1.6131,1.6115,1.613,2044500000.0
2005-08-08 10:45:00,1.6131,1.6132,1.6124,1.6125,2044500000.0
2005-08-08 11:00:00,1.6124,1.6144,1.6124,1.614,2044500000.0
2005-08-08 11:15:00,1.6138,1.6145,1.612,1.6128,2044500000.0
2005-08-08 11:30:00,1.6126,1.6136,1.612,1.6128,2044500000.0
2005-08-08 11:45:00,1.6129,1.6143,1.6122,1.6143,2044500000.0
2005-08-08 12:00:00,1.6142,1.6148,1.6136,1.6139,2044500000.0
2005-08-08 12:15:00,1.6137,1.6143,1.6131,1.6131,2044500000.0
2005-08-08 12:30:00,1.6132,1.6139,1.6126,1.6129,2044500000.0
2005-08-08 12:45:00,1.6128,1.6138,1.6124,1.6125,2044500000.0
2005-08-08 13:00:00,1.6123,1.6135,1.6116,1.6117,2044500000.0
2005-08-08 13:15:00,1.6118,1.6131,1.6108,1.6131,2044500000.0
2005-08-08 13:30:00,1.613,1.6142,1.6128,1.6133,2044500000.0
2005-08-08 13:45:00,1.6134,1.6147,1.6133,1.6146,2044500000.0
2005-08-08 14:00:00,1.6143,1.6149,1.6137,1.6138,2044500000.0
2005-08-08 14:15:00,1.6139,1.6145,1.6135,1.6138,2044500000.0
2005-08-08 14:30:00,1.6137,1.614,1.6131,1.6134,2044500000.0
2005-08-08 14:45:00,1.6135,1.6139,1.6128,1.6133,2044500000.0
2005-08-08 15:00:00,1.6132,1.6137,1.6125,1.6125,2044500000.0
2005-08-08 15:15:00,1.6126,1.6132,1.6124,1.6129,1908200000.0
2005-08-08 15:30:00,1.6128,1.6143,1.6126,1.614,2044500000.0
2005-08-08 15:45:00,1.6139,1.6149,1.6136,1.6145,2044500000.0
2005-08-08 16:00:00,1.6146,1.6147,1.6133,1.6139,2044500000.0
2005-08-08 16:15:00,1.6138,1.6144,1.6131,1.6141,2044500000.0
2005-08-08 16:30:00,1.6143,1.6148,1.6136,1.6141,2044500000.0
2005-08-08 16:45:00,1.6142,1.6153,1.6139,1.6151,2044500000.0
2005-08-08 17:00:00,1.6152,1.6157,1.6146,1.6157,2044500000.0
2005-08-08 17:15:00,1.6156,1.6163,1.6151,1.616,2044500000.0
2005-08-08 17:30:00,1.6163,1.6163,1.6147,1.6153,2044500000.0
2005-08-08 17:45:00,1.6155,1.6156,1.6142,1.6146,2044500000.0
2005-08-08 18:00:00,1.6148,1.6149,1.6139,1.6144,1771900000.0
2005-08-08 18:15:00,1.6144,1.6145,1.6139,1.6142,1908200000.0
2005-08-08 18:30:00,1.6143,1.6148,1.6139,1.6144,1908200000.0
2005-08-08 18:45:00,1.6143,1.6149,1.6139,1.6142,1908200000.0
2005-08-08 19:00:00,1.6141,1.6155,1.6136,1.6145,1908200000.0
2005-08-08 19:15:00,1.6146,1.615,1.6139,1.6141,1908200000.0
2005-08-08 19:30:00,1.6139,1.6145,1.6133,1.6138,1635600000.0
2005-08-08 19:45:00,1.6137,1.6148,1.6134,1.6148,1908200000.0
2005-08-08 20:00:00,1.6149,1.6153,1.6145,1.615,1499300000.0
2005-08-08 20:15:00,1.6149,1.6151,1.6145,1.615,1499300000.0
2005-08-08 20:30:00,1.6149,1.6155,1.6149,1.6151,1226700000.0
2005-08-08 20:45:00,1.6153,1.6155,1.6145,1.6148,1771900000.0
2005-08-08 21:00:00,1.615,1.616,1.6145,1.616,2044500000.0
2005-08-08 21:15:00,1.6159,1.6162,1.6157,1.6159,1226700000.0
2005-08-08 21:30:00,1.616,1.616,1.6142,1.6146,1908200000.0
2005-08-08 21:45:00,1.6148,1.6155,1.6145,1.6154,1635600000.0
2005-08-08 22:00:00,1.6155,1.6162,1.6154,1.6156,1771900000.0
2005-08-08 22:15:00,1.6157,1.6159,1.6149,1.6154,1499300000.0
2005-08-08 22:30:00,1.6151,1.6153,1.6139,1.6142,1499300000.0
2005-08-08 22:45:00,1.6141,1.6156,1.6141,1.6156,1363000000.0
2005-08-08 23:00:00,1.6156,1.6157,1.6149,1.6154,1635600000.0
2005-08-08 23:15:00,1.6155,1.6164,1.6155,1.6159,1635600000.0
2005-08-08 23:30:00,1.616,1.6163,1.6153,1.6157,1771900000.0
2005-08-08 23:45:00,1.616,1.616,1.6155,1.6157,1363000000.0
2005-08-09 00:00:00,1.6156,1.6157,1.6149,1.615,1363000000.0
2005-08-09 00:15:00,1.6151,1.6151,1.6149,1.6149,545200000.0
2005-08-09 00:30:00,1.6151,1.6157,1.6145,1.615,1635600000.0
2005-08-09 00:45:00,1.6151,1.6155,1.6139,1.6142,1771900000.0
2005-08-09 01:00:00,1.6141,1.6149,1.6131,1.6142,2044500000.0
2005-08-09 01:15:00,1.6143,1.6157,1.6142,1.6149,1908200000.0
2005-08-09 01:30:00,1.6151,1.6162,1.615,1.6161,2044500000.0
2005-08-09 01:45:00,1.616,1.6166,1.6159,1.6161,1908200000.0
2005-08-09 02:00:00,1.6156,1.6161,1.6155,1.6157,1226700000.0
2005-08-09 02:15:00,1.6156,1.6162,1.6149,1.616,1908200000.0
2005-08-09 02:30:00,1.6161,1.6178,1.6157,1.6178,2044500000.0
2005-08-09 02:45:00,1.6175,1.6187,1.6169,1.6181,2044500000.0
2005-08-09 03:00:00,1.6183,1.6194,1.6167,1.6174,2044500000.0
2005-08-09 03:15:00,1.6173,1.6173,1.6153,1.6168,2044500000.0
2005-08-09 03:30:00,1.6167,1.6179,1.6165,1.6175,2044500000.0
2005-08-09 03:45:00,1.6174,1.6185,1.6171,1.6181,2044500000.0
2005-08-09 04:00:00,1.618,1.6183,1.6169,1.6181,2044500000.0
2005-08-09 04:15:00,1.618,1.6184,1.6169,1.6179,2044500000.0
2005-08-09 04:30:00,1.6177,1.6181,1.6166,1.6173,2044500000.0
2005-08-09 04:45:00,1.6171,1.6177,1.6169,1.6174,1363000000.0
2005-08-09 05:00:00,1.6171,1.6175,1.6155,1.6167,2044500000.0
2005-08-09 05:15:00,1.6166,1.6169,1.616,1.6168,2044500000.0
2005-08-09 05:30:00,1.6167,1.6175,1.6166,1.6169,1908200000.0
2005-08-09 05:45:00,1.6168,1.6177,1.6167,1.617,1771900000.0
2005-08-09 06:00:00,1.6173,1.6173,1.6157,1.6163,1908200000.0
2005-08-09 06:15:00,1.6162,1.6165,1.6153,1.6157,1635600000.0
2005-08-09 06:30:00,1.6156,1.6156,1.6146,1.6149,2044500000.0
2005-08-09 06:45:00,1.6148,1.6157,1.6148,1.6154,1635600000.0
2005-08-09 07:00:00,1.6155,1.6157,1.6146,1.6157,2044500000.0
2005-08-09 07:15:00,1.6155,1.6159,1.615,1.6157,2044500000.0
2005-08-09 07:30:00,1.6156,1.617,1.6156,1.6167,1908200000.0
2005-08-09 07:45:00,1.6168,1.6221,1.6165,1.6206,2044500000.0
2005-08-09 08:00:00,1.6208,1.6209,1.6184,1.6186,2044500000.0
2005-08-09 08:15:00,1.6185,1.6192,1.6181,1.6182,2044500000.0
2005-08-09 08:30:00,1.6181,1.6196,1.618,1.6194,2044500000.0
2005-08-09 08:45:00,1.6195,1.62,1.6185,1.6193,2044500000.0
2005-08-09 09:00:00,1.6192,1.6192,1.6178,1.6187,2044500000.0
2005-08-09 09:15:00,1.6189,1.6194,1.6178,1.6181,2044500000.0
2005-08-09 09:30:00,1.618,1.6183,1.6165,1.6171,2044500000.0
2005-08-09 09:45:00,1.617,1.6183,1.6169,1.6177,2044500000.0
2005-08-09 10:00:00,1.6176,1.6225,1.6176,1.6219,2044500000.0
2005-08-09 10:15:00,1.6218,1.6222,1.6203,1.6205,2044500000.0
2005-08-09 10:30:00,1.6206,1.621,1.619,1.6195,2044500000.0
2005-08-09 10:45:00,1.6196,1.6224,1.6196,1.6218,2044500000.0
2005-08-09 11:00:00,1.6217,1.6236,1.6214,1.6227,2044500000.0
2005-08-09 11:15:00,1.6228,1.6231,1.6218,1.6227,2044500000.0
2005-08-09 11:30:00,1.6225,1.6233,1.6223,1.6233,1908200000.0
2005-08-09 11:45:00,1.6231,1.6246,1.6229,1.6243,2044500000.0
2005-08-09 12:00:00,1.6241,1.6249,1.6237,1.6241,2044500000.0
2005-08-09 12:15:00,1.624,1.6247,1.6232,1.6241,2044500000.0
2005-08-09 12:30:00,1.6242,1.6245,1.6231,1.6238,2044500000.0
2005-08-09 12:45:00,1.6237,1.6243,1.6231,1.6238,2044500000.0
2005-08-09 13:00:00,1.6239,1.6251,1.6231,1.6234,2044500000.0
2005-08-09 13:15:00,1.6233,1.6238,1.623,1.6235,2044500000.0
2005-08-09 13:30:00,1.6234,1.6241,1.6231,1.6232,1908200000.0
2005-08-09 13:45:00,1.6233,1.6237,1.6227,1.623,1908200000.0
2005-08-09 14:00:00,1.6229,1.6248,1.6229,1.624,2044500000.0
2005-08-09 14:15:00,1.6241,1.6241,1.623,1.6236,2044500000.0
2005-08-09 14:30:00,1.6234,1.6241,1.6224,1.623,2044500000.0
2005-08-09 14:45:00,1.6232,1.6237,1.6221,1.6226,2044500000.0
2005-08-09 15:00:00,1.6227,1.6252,1.6214,1.6216,2044500000.0
2005-08-09 15:15:00,1.6217,1.6221,1.6211,1.6221,2044500000.0
2005-08-09 15:30:00,1.6219,1.6227,1.6216,1.6225,2044500000.0
2005-08-09 15:45:00,1.6226,1.6238,1.6224,1.6226,2044500000.0
2005-08-09 16:00:00,1.6224,1.6229,1.622,1.6226,2044500000.0
2005-08-09 16:15:00,1.6224,1.624,1.6224,1.6234,2044500000.0
2005-08-09 16:30:00,1.6233,1.6258,1.6231,1.6249,2044500000.0
2005-08-09 16:45:00,1.6246,1.6252,1.6235,1.6242,2044500000.0
2005-08-09 17:00:00,1.6243,1.6253,1.6238,1.6238,2044500000.0
2005-08-09 17:15:00,1.6239,1.6248,1.6237,1.624,2044500000.0
2005-08-09 17:30:00,1.6239,1.6245,1.6234,1.6237,2044500000.0
2005-08-09 17:45:00,1.6235,1.6239,1.6234,1.6237,1908200000.0
2005-08-09 18:00:00,1.6235,1.6266,1.6235,1.6246,2044500000.0
2005-08-09 18:15:00,1.6244,1.6256,1.6243,1.6249,1635600000.0
2005-08-09 18:30:00,1.6252,1.6252,1.6244,1.6246,1908200000.0
2005-08-09 18:45:00,1.6247,1.6247,1.6238,1.6239,2044500000.0
2005-08-09 19:00:00,1.6238,1.6244,1.6229,1.6236,1908200000.0
2005-08-09 19:15:00,1.6237,1.6241,1.6229,1.6231,1635600000.0
2005-08-09 19:30:00,1.6229,1.6241,1.6229,1.624,1499300000.0
2005-08-09 19:45:00,1.6241,1.6244,1.6236,1.6241,1635600000.0
2005-08-09 20:00:00,1.6239,1.6246,1.6237,1.624,1771900000.0
2005-08-09 20:15:00,1.6241,1.627,1.6239,1.6262,2044500000.0
2005-08-09 20:30:00,1.6264,1.6288,1.6262,1.6268,2044500000.0
2005-08-09 20:45:00,1.6269,1.6274,1.6256,1.6259,2044500000.0
2005-08-09 21:00:00,1.6256,1.6264,1.6247,1.6252,2044500000.0
2005-08-09 21:15:00,1.6254,1.6263,1.6246,1.625,2044500000.0
2005-08-09 21:30:00,1.6249,1.6255,1.6246,1.6246,1771900000.0
2005-08-09 21:45:00,1.6247,1.6249,1.6243,1.6246,1771900000.0
2005-08-09 22:00:00,1.6244,1.6246,1.6238,1.624,1363000000.0
2005-08-09 22:15:00,1.6241,1.6244,1.6239,1.6239,1499300000.0
2005-08-09 22:30:00,1.6238,1.6241,1.6233,1.6237,1908200000.0
2005-08-09 22:45:00,1.6238,1.6244,1.6231,1.6238,1635600000.0
2005-08-09 23:00:00,1.6238,1.624,1.6233,1.6236,1908200000.0
2005-08-09 23:15:00,1.6237,1.6237,1.6231,1.6235,1363000000.0
2005-08-09 23:30:00,1.6234,1.624,1.6233,1.6238,1635600000.0
2005-08-09 23:45:00,1.6239,1.6244,1.6238,1.6239,1771900000.0
2005-08-10 00:00:00,1.624,1.6243,1.6236,1.6238,1499300000.0
2005-08-10 00:15:00,1.624,1.6244,1.6237,1.6239,2044500000.0
2005-08-10 00:30:00,1.624,1.6246,1.6235,1.6237,1908200000.0
2005-08-10 00:45:00,1.6239,1.6244,1.6235,1.6244,1771900000.0
2005-08-10 01:00:00,1.6246,1.6246,1.6238,1.6241,1908200000.0
2005-08-10 01:15:00,1.624,1.6244,1.6236,1.6243,1908200000.0
2005-08-10 01:30:00,1.6244,1.6247,1.6231,1.6244,2044500000.0
2005-08-10 01:45:00,1.6246,1.6246,1.6231,1.6233,1908200000.0
2005-08-10 02:00:00,1.6235,1.6244,1.6228,1.6238,1363000000.0
2005-08-10 02:15:00,1.6238,1.624,1.6226,1.6231,2044500000.0
2005-08-10 02:30:00,1.6229,1.6231,1.6224,1.6228,1908200000.0
2005-08-10 02:45:00,1.6226,1.6229,1.6217,1.6218,2044500000.0
2005-08-10 03:00:00,1.6217,1.6217,1.6208,1.6214,2044500000.0
2005-08-10 03:15:00,1.6215,1.6215,1.6202,1.6203,1908200000.0
2005-08-10 03:30:00,1.6202,1.6214,1.6199,1.6206,2044500000.0
2005-08-10 03:45:00,1.6208,1.6211,1.6202,1.6205,2044500000.0
2005-08-10 04:00:00,1.6204,1.6217,1.6202,1.6211,2044500000.0
2005-08-10 04:15:00,1.6209,1.6217,1.6209,1.6209,1908200000.0
2005-08-10 04:30:00,1.6211,1.6217,1.6209,1.6214,2044500000.0
2005-08-10 04:45:00,1.6211,1.6214,1.6209,1.6211,1771900000.0
2005-08-10 05:00:00,1.6214,1.6217,1.6211,1.6216,1908200000.0
2005-08-10 05:15:00,1.6217,1.6217,1.6205,1.6208,1771900000.0
2005-08-10 05:30:00,1.6206,1.6211,1.6205,1.6206,1908200000.0
2005-08-10 05:45:00,1.6208,1.6209,1.6204,1.6206,1771900000.0
2005-08-10 06:00:00,1.6205,1.6205,1.6199,1.6203,1908200000.0
2005-08-10 06:15:00,1.6202,1.6204,1.6197,1.6199,1908200000.0
2005-08-10 06:30:00,1.6202,1.6204,1.6196,1.6196,1771900000.0
2005-08-10 06:45:00,1.6197,1.6203,1.6196,1.6198,2044500000.0
2005-08-10 07:00:00,1.6199,1.6204,1.6193,1.6202,2044500000.0
2005-08-10 07:15:00,1.62,1.6223,1.62,1.6217,2044500000.0
2005-08-10 07:30:00,1.6218,1.6224,1.6211,1.6217,2044500000.0
2005-08-10 07:45:00,1.6218,1.6224,1.6211,1.6219,2044500000.0
2005-08-10 08:00:00,1.622,1.6226,1.6208,1.6213,2044500000.0
2005-08-10 08:15:00,1.6212,1.6219,1.6205,1.6213,2044500000.0
2005-08-10 08:30:00,1.6214,1.6227,1.6212,1.6217,2044500000.0
2005-08-10 08:45:00,1.622,1.6223,1.6209,1.6213,1908200000.0
2005-08-10 09:00:00,1.6214,1.6221,1.6206,1.6215,2044500000.0
2005-08-10 09:15:00,1.6212,1.6228,1.6212,1.6222,2044500000.0
2005-08-10 09:30:00,1.6221,1.6225,1.6211,1.6214,2044500000.0
2005-08-10 09:45:00,1.6213,1.6216,1.6205,1.6209,2044500000.0
2005-08-10 10:00:00,1.621,1.6214,1.6199,1.6204,2044500000.0
2005-08-10 10:15:00,1.6201,1.6204,1.6196,1.6199,2044500000.0
2005-08-10 10:30:00,1.62,1.6213,1.6198,1.6212,2044500000.0
2005-08-10 10:45:00,1.6213,1.6215,1.6196,1.6201,2044500000.0
2005-08-10 11:00:00,1.6203,1.6216,1.6199,1.6207,2044500000.0
2005-08-10 11:15:00,1.6206,1.6212,1.6193,1.621,2044500000.0
2005-08-10 11:30:00,1.6209,1.621,1.619,1.6198,2044500000.0
2005-08-10 11:45:00,1.6199,1.6206,1.6192,1.6196,2044500000.0
2005-08-10 12:00:00,1.6195,1.6203,1.6184,1.6191,2044500000.0
2005-08-10 12:15:00,1.6192,1.6206,1.619,1.6192,1771900000.0
2005-08-10 12:30:00,1.6193,1.6204,1.6187,1.6201,2044500000.0
2005-08-10 12:45:00,1.62,1.6203,1.6186,1.6195,2044500000.0
2005-08-10 13:00:00,1.6194,1.6209,1.6191,1.6209,2044500000.0
2005-08-10 13:15:00,1.6208,1.6217,1.6204,1.6209,2044500000.0
2005-08-10 13:30:00,1.6208,1.6217,1.6202,1.6214,1908200000.0
2005-08-10 13:45:00,1.6213,1.622,1.6207,1.6211,2044500000.0
2005-08-10 14:00:00,1.6212,1.6217,1.6195,1.62,2044500000.0
2005-08-10 14:15:00,1.6199,1.6206,1.6199,1.6204,2044500000.0
2005-08-10 14:30:00,1.6208,1.6218,1.6202,1.6207,2044500000.0
2005-08-10 14:45:00,1.6208,1.6209,1.6198,1.62,2044500000.0
2005-08-10 15:00:00,1.6201,1.6207,1.6198,1.6203,2044500000.0
2005-08-10 15:15:00,1.6202,1.622,1.62,1.6205,2044500000.0
2005-08-10 15:30:00,1.6206,1.6217,1.6205,1.6215,2044500000.0
2005-08-10 15:45:00,1.6214,1.6221,1.6209,1.6218,2044500000.0
2005-08-10 16:00:00,1.6216,1.6233,1.6213,1.622,2044500000.0
2005-08-10 16:15:00,1.6221,1.6227,1.6204,1.6206,2044500000.0
2005-08-10 16:30:00,1.6207,1.6211,1.6188,1.6194,2044500000.0
2005-08-10 16:45:00,1.6193,1.62,1.6189,1.6197,2044500000.0
2005-08-10 17:00:00,1.6196,1.6196,1.6174,1.6175,2044500000.0
2005-08-10 17:15:00,1.6174,1.6177,1.6153,1.6156,2044500000.0
2005-08-10 17:30:00,1.6158,1.6163,1.6145,1.6152,2044500000.0
2005-08-10 17:45:00,1.6147,1.6153,1.614,1.6147,2044500000.0
2005-08-10 18:00:00,1.6148,1.6161,1.6145,1.6155,2044500000.0
2005-08-10 18:15:00,1.6154,1.6156,1.6142,1.6143,2044500000.0
2005-08-10 18:30:00,1.6144,1.615,1.6138,1.6148,2044500000.0
2005-08-10 18:45:00,1.615,1.615,1.6134,1.6138,1635600000.0
2005-08-10 19:00:00,1.6139,1.6145,1.6129,1.6137,2044500000.0
2005-08-10 19:15:00,1.6137,1.6139,1.6136,1.6137,1635600000.0
2005-08-10 19:30:00,1.6136,1.6137,1.6127,1.6134,2044500000.0
2005-08-10 19:45:00,1.6133,1.6142,1.6127,1.6138,2044500000.0
2005-08-10 20:00:00,1.6137,1.6143,1.6133,1.6136,2044500000.0
2005-08-10 20:15:00,1.6134,1.6143,1.6131,1.6139,2044500000.0
2005-08-10 20:30:00,1.6141,1.6156,1.6138,1.6145,1908200000.0
2005-08-10 20:45:00,1.6143,1.6163,1.6143,1.6159,1771900000.0
2005-08-10 21:00:00,1.6154,1.6166,1.6154,1.6157,2044500000.0
2005-08-10 21:15:00,1.6159,1.6164,1.6157,1.6157,1635600000.0
2005-08-10 21:30:00,1.6156,1.6164,1.6155,1.6157,1908200000.0
2005-08-10 21:45:00,1.6156,1.6157,1.6148,1.615,1226700000.0
2005-08-10 22:00:00,1.6149,1.616,1.6149,1.6157,1908200000.0
2005-08-10 22:15:00,1.6156,1.6162,1.6156,1.616,1908200000.0
2005-08-10 22:30:00,1.6161,1.6166,1.6157,1.6165,1771900000.0
2005-08-10 22:45:00,1.6166,1.6173,1.6164,1.617,1771900000.0
2005-08-10 23:00:00,1.617,1.6183,1.6168,1.6181,2044500000.0
2005-08-10 23:15:00,1.6181,1.6184,1.6178,1.6179,1499300000.0
2005-08-10 23:30:00,1.6181,1.6187,1.6178,1.6184,1635600000.0
2005-08-10 23:45:00,1.6183,1.6188,1.618,1.6185,1499300000.0
2005-08-11 00:00:00,1.6184,1.6189,1.6181,1.6187,1090400000.0
2005-08-11 00:15:00,1.6188,1.6193,1.6184,1.6185,1771900000.0
2005-08-11 00:30:00,1.6184,1.6187,1.6173,1.6173,1499300000.0
2005-08-11 00:45:00,1.6174,1.6181,1.6171,1.6173,1499300000.0
2005-08-11 01:00:00,1.6174,1.6185,1.6173,1.618,1635600000.0
2005-08-11 01:15:00,1.6181,1.6187,1.6171,1.6183,1908200000.0
2005-08-11 01:30:00,1.6181,1.6191,1.6178,1.6187,2044500000.0
2005-08-11 01:45:00,1.6185,1.6188,1.6179,1.6183,1771900000.0
2005-08-11 02:00:00,1.6185,1.6187,1.618,1.6185,1226700000.0
2005-08-11 02:15:00,1.6187,1.6198,1.6184,1.6197,2044500000.0
2005-08-11 02:30:00,1.6196,1.6199,1.6184,1.6193,2044500000.0
2005-08-11 02:45:00,1.6191,1.6205,1.6191,1.6194,2044500000.0
2005-08-11 03:00:00,1.6195,1.6198,1.6185,1.619,2044500000.0
2005-08-11 03:15:00,1.6189,1.6199,1.6169,1.6191,2044500000.0
2005-08-11 03:30:00,1.6169,1.6198,1.6169,1.6177,2044500000.0
2005-08-11 03:45:00,1.6178,1.6178,1.6144,1.6145,2044500000.0
2005-08-11 04:00:00,1.6144,1.6155,1.6138,1.6149,2044500000.0
2005-08-11 04:15:00,1.615,1.615,1.6138,1.6141,2044500000.0
2005-08-11 04:30:00,1.6139,1.6149,1.6139,1.6149,2044500000.0
2005-08-11 04:45:00,1.6148,1.6149,1.6145,1.6148,2044500000.0
2005-08-11 05:00:00,1.6146,1.6153,1.6144,1.6149,2044500000.0
2005-08-11 05:15:00,1.6148,1.6161,1.6146,1.6149,2044500000.0
2005-08-11 05:30:00,1.615,1.6157,1.6146,1.6154,1908200000.0
2005-08-11 05:45:00,1.6155,1.6159,1.6136,1.6138,2044500000.0
2005-08-11 06:00:00,1.6139,1.6143,1.613,1.6131,2044500000.0
2005-08-11 06:15:00,1.6134,1.6137,1.6124,1.6127,1635600000.0
2005-08-11 06:30:00,1.6129,1.6129,1.6119,1.6121,2044500000.0
2005-08-11 06:45:00,1.6122,1.613,1.6115,1.6127,1908200000.0
2005-08-11 07:00:00,1.6129,1.613,1.6118,1.6124,1771900000.0
2005-08-11 07:15:00,1.6122,1.6127,1.6109,1.6118,2044500000.0
2005-08-11 07:30:00,1.6116,1.6121,1.6091,1.6096,2044500000.0
2005-08-11 07:45:00,1.6095,1.6104,1.6078,1.6094,2044500000.0
2005-08-11 08:00:00,1.6095,1.6098,1.6081,1.6093,2044500000.0
2005-08-11 08:15:00,1.6094,1.6098,1.6085,1.6092,2044500000.0
2005-08-11 08:30:00,1.6093,1.6095,1.6075,1.6087,2044500000.0
2005-08-11 08:45:00,1.6088,1.6102,1.6088,1.6095,2044500000.0
2005-08-11 09:00:00,1.6096,1.6113,1.6093,1.6107,2044500000.0
2005-08-11 09:15:00,1.6108,1.6115,1.6105,1.6113,2044500000.0
2005-08-11 09:30:00,1.6114,1.612,1.6104,1.6113,2044500000.0
2005-08-11 09:45:00,1.6114,1.6125,1.6108,1.6116,2044500000.0
2005-08-11 10:00:00,1.6117,1.6122,1.6097,1.6117,2044500000.0
2005-08-11 10:15:00,1.6118,1.6119,1.6104,1.6112,2044500000.0
2005-08-11 10:30:00,1.6113,1.6134,1.6106,1.6118,2044500000.0
2005-08-11 10:45:00,1.6119,1.6122,1.6108,1.611,2044500000.0
2005-08-11 11:00:00,1.6109,1.6111,1.6101,1.6102,2044500000.0
2005-08-11 11:15:00,1.6105,1.611,1.6098,1.6099,2044500000.0
2005-08-11 11:30:00,1.61,1.6103,1.6093,1.6095,2044500000.0
2005-08-11 11:45:00,1.6096,1.6099,1.6087,1.6095,2044500000.0
2005-08-11 12:00:00,1.6096,1.6099,1.6089,1.6094,2044500000.0
2005-08-11 12:15:00,1.6093,1.6112,1.609,1.6104,2044500000.0
2005-08-11 12:30:00,1.6105,1.6113,1.6098,1.611,2044500000.0
2005-08-11 12:45:00,1.6109,1.6113,1.6103,1.6103,1908200000.0
2005-08-11 13:00:00,1.6101,1.6103,1.6088,1.6096,2044500000.0
2005-08-11 13:15:00,1.6097,1.6105,1.6092,1.6103,2044500000.0
2005-08-11 13:30:00,1.6102,1.6108,1.6096,1.61,2044500000.0
2005-08-11 13:45:00,1.6102,1.6107,1.6093,1.6102,2044500000.0
2005-08-11 14:00:00,1.6101,1.6102,1.6094,1.6095,2044500000.0
2005-08-11 14:15:00,1.6094,1.6104,1.6087,1.6091,2044500000.0
2005-08-11 14:30:00,1.609,1.6103,1.6082,1.6094,2044500000.0
2005-08-11 14:45:00,1.6093,1.6094,1.6079,1.6085,2044500000.0
2005-08-11 15:00:00,1.6086,1.6098,1.6078,1.6091,2044500000.0
2005-08-11 15:15:00,1.6092,1.61,1.6085,1.6092,2044500000.0
2005-08-11 15:30:00,1.6094,1.6096,1.6084,1.6091,2044500000.0
2005-08-11 15:45:00,1.609,1.6097,1.6077,1.608,2044500000.0
2005-08-11 16:00:00,1.6081,1.6085,1.6074,1.6082,2044500000.0
2005-08-11 16:15:00,1.6081,1.6104,1.6079,1.61,2044500000.0
2005-08-11 16:30:00,1.6101,1.6103,1.6083,1.609,2044500000.0
2005-08-11 16:45:00,1.6088,1.6088,1.6077,1.6077,2044500000.0
2005-08-11 17:00:00,1.6078,1.6082,1.6058,1.6064,2044500000.0
2005-08-11 17:15:00,1.6063,1.607,1.6059,1.6068,2044500000.0
2005-08-11 17:30:00,1.6065,1.6067,1.605,1.6055,2044500000.0
2005-08-11 17:45:00,1.6056,1.6066,1.6053,1.6063,2044500000.0
2005-08-11 18:00:00,1.6062,1.6065,1.605,1.6056,2044500000.0
2005-08-11 18:15:00,1.6054,1.6059,1.6048,1.6056,2044500000.0
2005-08-11 18:30:00,1.6054,1.606,1.6049,1.6055,2044500000.0
2005-08-11 18:45:00,1.6054,1.6062,1.6048,1.6053,2044500000.0
2005-08-11 19:00:00,1.6055,1.6064,1.6046,1.6056,2044500000.0
2005-08-11 19:15:00,1.6058,1.6063,1.6053,1.6061,2044500000.0
2005-08-11 19:30:00,1.606,1.6062,1.6048,1.6058,2044500000.0
2005-08-11 19:45:00,1.6056,1.606,1.6048,1.6049,1908200000.0
2005-08-11 20:00:00,1.605,1.6055,1.6046,1.6049,2044500000.0
2005-08-11 20:15:00,1.6048,1.6053,1.6046,1.605,2044500000.0
2005-08-11 20:30:00,1.6049,1.6066,1.6048,1.606,1908200000.0
2005-08-11 20:45:00,1.6061,1.6068,1.6058,1.6058,1908200000.0
2005-08-11 21:00:00,1.606,1.6064,1.6056,1.6061,1771900000.0
2005-08-11 21:15:00,1.606,1.6061,1.6054,1.6055,1771900000.0
2005-08-11 21:30:00,1.6056,1.6074,1.6054,1.6072,1908200000.0
2005-08-11 21:45:00,1.6073,1.6086,1.6071,1.6084,2044500000.0
2005-08-11 22:00:00,1.6086,1.6096,1.6081,1.6093,2044500000.0
2005-08-11 22:15:00,1.6092,1.6099,1.6089,1.6096,1908200000.0
2005-08-11 22:30:00,1.6095,1.6107,1.6093,1.6104,1771900000.0
2005-08-11 22:45:00,1.6103,1.6104,1.6096,1.6099,2044500000.0
2005-08-11 23:00:00,1.6099,1.6102,1.6095,1.6095,1635600000.0
2005-08-11 23:15:00,1.6094,1.6096,1.6091,1.6092,1499300000.0
2005-08-11 23:30:00,1.6094,1.6098,1.6088,1.6094,1499300000.0
2005-08-11 23:45:00,1.6095,1.6098,1.6092,1.6094,2044500000.0
2005-08-12 00:00:00,1.6095,1.6101,1.6091,1.6093,1908200000.0
2005-08-12 00:15:00,1.6095,1.6098,1.6091,1.6095,1363000000.0
2005-08-12 00:30:00,1.6096,1.6099,1.6091,1.6092,1363000000.0
2005-08-12 00:45:00,1.6091,1.6096,1.6089,1.6092,1908200000.0
2005-08-12 01:00:00,1.6091,1.6098,1.6088,1.6093,2044500000.0
2005-08-12 01:15:00,1.6098,1.6109,1.6093,1.6104,1908200000.0
2005-08-12 01:30:00,1.6103,1.6112,1.6103,1.6106,1771900000.0
2005-08-12 01:45:00,1.6107,1.6115,1.6106,1.6107,2044500000.0
2005-08-12 02:00:00,1.6109,1.6114,1.6101,1.6103,1226700000.0
2005-08-12 02:15:00,1.6104,1.6117,1.6103,1.6115,2044500000.0
2005-08-12 02:30:00,1.6114,1.6117,1.6107,1.6109,2044500000.0
2005-08-12 02:45:00,1.611,1.6119,1.611,1.6116,1771900000.0
2005-08-12 03:00:00,1.6115,1.6116,1.6104,1.6107,1908200000.0
2005-08-12 03:15:00,1.6106,1.6114,1.6104,1.6112,1908200000.0
2005-08-12 03:30:00,1.611,1.6114,1.6109,1.611,1363000000.0
2005-08-12 03:45:00,1.6109,1.6119,1.6107,1.6119,2044500000.0
2005-08-12 04:00:00,1.6118,1.6122,1.6113,1.6122,2044500000.0
2005-08-12 04:15:00,1.6124,1.6124,1.6118,1.6119,2044500000.0
2005-08-12 04:30:00,1.6121,1.6127,1.6119,1.6124,1499300000.0
2005-08-12 04:45:00,1.6125,1.6133,1.6122,1.6127,1771900000.0
2005-08-12 05:00:00,1.6129,1.6131,1.6121,1.6131,1771900000.0
2005-08-12 05:15:00,1.6129,1.6131,1.6124,1.6127,1908200000.0
2005-08-12 05:30:00,1.6125,1.6137,1.6124,1.6134,1635600000.0
2005-08-12 05:45:00,1.6133,1.6134,1.6124,1.6131,1635600000.0
2005-08-12 06:00:00,1.613,1.6131,1.6124,1.613,1908200000.0
2005-08-12 06:15:00,1.6129,1.6133,1.6125,1.6127,1908200000.0
2005-08-12 06:30:00,1.6129,1.613,1.6119,1.6124,2044500000.0
2005-08-12 06:45:00,1.6122,1.6124,1.6116,1.6122,1771900000.0
2005-08-12 07:00:00,1.6121,1.6127,1.6115,1.6119,1771900000.0
2005-08-12 07:15:00,1.6121,1.6122,1.611,1.6114,1908200000.0
2005-08-12 07:30:00,1.6113,1.6114,1.6099,1.6107,1771900000.0
2005-08-12 07:45:00,1.6109,1.6114,1.6106,1.6106,2044500000.0
2005-08-12 08:00:00,1.6107,1.6112,1.6097,1.6101,2044500000.0
2005-08-12 08:15:00,1.6102,1.6105,1.6096,1.6102,2044500000.0
2005-08-12 08:30:00,1.6101,1.6116,1.6098,1.6113,2044500000.0
2005-08-12 08:45:00,1.6114,1.6119,1.6104,1.6109,2044500000.0
2005-08-12 09:00:00,1.611,1.6126,1.6105,1.6123,2044500000.0
2005-08-12 09:15:00,1.6122,1.6127,1.6113,1.6115,2044500000.0
2005-08-12 09:30:00,1.6116,1.6116,1.6096,1.61,2044500000.0
2005-08-12 09:45:00,1.6101,1.6108,1.6095,1.6099,2044500000.0
2005-08-12 10:00:00,1.61,1.6106,1.6096,1.6099,2044500000.0
2005-08-12 10:15:00,1.6098,1.6107,1.6095,1.6102,2044500000.0
2005-08-12 10:30:00,1.6103,1.6108,1.609,1.6101,2044500000.0
2005-08-12 10:45:00,1.6102,1.6103,1.6093,1.6095,2044500000.0
2005-08-12 11:00:00,1.6094,1.6102,1.6093,1.6099,2044500000.0
2005-08-12 11:15:00,1.6098,1.6104,1.6095,1.6101,2044500000.0
2005-08-12 11:30:00,1.61,1.6106,1.6097,1.6104,2044500000.0
2005-08-12 11:45:00,1.6103,1.6136,1.6095,1.6128,2044500000.0
2005-08-12 12:00:00,1.613,1.6134,1.6117,1.612,2044500000.0
2005-08-12 12:15:00,1.6119,1.6125,1.6108,1.6111,2044500000.0
2005-08-12 12:30:00,1.6112,1.6121,1.6109,1.612,2044500000.0
2005-08-12 12:45:00,1.6117,1.612,1.6109,1.6111,2044500000.0
2005-08-12 13:00:00,1.611,1.6113,1.6099,1.6103,2044500000.0
2005-08-12 13:15:00,1.6104,1.6109,1.6099,1.6107,2044500000.0
2005-08-12 13:30:00,1.6108,1.6112,1.6102,1.6105,2044500000.0
2005-08-12 13:45:00,1.6106,1.6108,1.6098,1.61,2044500000.0
2005-08-12 14:00:00,1.6101,1.6105,1.6097,1.6098,2044500000.0
2005-08-12 14:15:00,1.6097,1.6113,1.6087,1.6092,2044500000.0
2005-08-12 14:30:00,1.6094,1.6114,1.6086,1.6099,2044500000.0
2005-08-12 14:45:00,1.61,1.6104,1.6065,1.6081,2044500000.0
2005-08-12 15:00:00,1.6078,1.6082,1.6056,1.6063,2044500000.0
2005-08-12 15:15:00,1.6062,1.607,1.6032,1.6065,2044500000.0
2005-08-12 15:30:00,1.6064,1.6071,1.6057,1.6061,2044500000.0
2005-08-12 15:45:00,1.6062,1.6079,1.6057,1.6072,2044500000.0
2005-08-12 16:00:00,1.6071,1.6084,1.6062,1.6079,2044500000.0
2005-08-12 16:15:00,1.6078,1.6087,1.6073,1.6082,2044500000.0
2005-08-12 16:30:00,1.6083,1.6084,1.6072,1.6083,2044500000.0
2005-08-12 16:45:00,1.6082,1.61,1.6079,1.6092,2044500000.0
2005-08-12 17:00:00,1.6095,1.6101,1.6087,1.6092,2044500000.0
2005-08-12 17:15:00,1.6091,1.6097,1.6087,1.6089,2044500000.0
2005-08-12 17:30:00,1.6091,1.6094,1.6079,1.6085,2044500000.0
2005-08-12 17:45:00,1.6084,1.609,1.6079,1.6081,2044500000.0
2005-08-12 18:00:00,1.608,1.6089,1.6074,1.6084,2044500000.0
2005-08-12 18:15:00,1.6086,1.6088,1.6077,1.6079,2044500000.0
2005-08-12 18:30:00,1.6078,1.6081,1.6072,1.6076,1908200000.0
2005-08-12 18:45:00,1.6074,1.6087,1.6074,1.6083,2044500000.0
2005-08-12 19:00:00,1.6081,1.6091,1.6077,1.6089,1908200000.0
2005-08-12 19:15:00,1.6091,1.6092,1.6081,1.6084,2044500000.0
2005-08-12 19:30:00,1.6083,1.6089,1.608,1.6088,1771900000.0
2005-08-12 19:45:00,1.6087,1.6096,1.6086,1.6092,2044500000.0
2005-08-12 20:00:00,1.6093,1.6096,1.6089,1.6091,1771900000.0
2005-08-12 20:15:00,1.6089,1.6099,1.6089,1.6099,1635600000.0
2005-08-12 20:30:00,1.6098,1.6119,1.6098,1.6107,2044500000.0
2005-08-12 20:45:00,1.6106,1.611,1.6091,1.6094,1908200000.0
2005-08-12 21:00:00,1.6098,1.6104,1.6094,1.6101,1908200000.0
2005-08-12 21:15:00,1.6103,1.6103,1.6087,1.6087,1908200000.0
2005-08-12 21:30:00,1.6086,1.6089,1.6081,1.6081,1499300000.0
2005-08-12 21:45:00,1.6083,1.6089,1.6083,1.6087,1363000000.0
2005-08-12 22:00:00,1.6087,1.6094,1.6087,1.6092,1226700000.0
2005-08-12 22:15:00,1.6099,1.61,1.6096,1.61,1226700000.0
2005-08-12 22:30:00,1.6103,1.611,1.6103,1.6108,2044500000.0
2005-08-12 22:45:00,1.6107,1.6118,1.6105,1.6118,2044500000.0
2005-08-15 00:00:00,1.6102,1.6106,1.6096,1.6098,1363000000.0
2005-08-15 00:15:00,1.6099,1.6102,1.6098,1.6099,1499300000.0
2005-08-15 00:30:00,1.6101,1.6101,1.608,1.6084,1499300000.0
2005-08-15 00:45:00,1.6083,1.6092,1.6081,1.6086,817800000.0
2005-08-15 01:00:00,1.6084,1.6089,1.6083,1.6087,1771900000.0
2005-08-15 01:15:00,1.6084,1.6091,1.6083,1.6083,1499300000.0
2005-08-15 01:30:00,1.6084,1.6088,1.6074,1.6076,1635600000.0
2005-08-15 01:45:00,1.6077,1.6087,1.6074,1.6087,2044500000.0
2005-08-15 02:00:00,1.6084,1.6089,1.6076,1.6086,2044500000.0
2005-08-15 02:15:00,1.6084,1.6092,1.6076,1.6079,1771900000.0
2005-08-15 02:30:00,1.6078,1.6086,1.6072,1.6076,2044500000.0
2005-08-15 02:45:00,1.6074,1.6083,1.6073,1.6081,2044500000.0
2005-08-15 03:00:00,1.608,1.6084,1.6074,1.6084,2044500000.0
2005-08-15 03:15:00,1.6081,1.6087,1.6074,1.6074,2044500000.0
2005-08-15 03:30:00,1.6076,1.6077,1.6065,1.6069,1226700000.0
2005-08-15 03:45:00,1.6072,1.6073,1.6061,1.6066,1908200000.0
2005-08-15 04:00:00,1.6069,1.6078,1.6065,1.6073,2044500000.0
2005-08-15 04:15:00,1.6074,1.6074,1.6069,1.6069,2044500000.0
2005-08-15 04:30:00,1.6071,1.608,1.6069,1.6076,2044500000.0
2005-08-15 04:45:00,1.6074,1.6083,1.6073,1.6079,2044500000.0
2005-08-15 05:00:00,1.608,1.6081,1.6074,1.6076,1908200000.0
2005-08-15 05:15:00,1.6078,1.6081,1.6074,1.608,2044500000.0
2005-08-15 05:30:00,1.6079,1.6084,1.6077,1.6081,1090400000.0
2005-08-15 05:45:00,1.608,1.6086,1.6079,1.6084,1771900000.0
2005-08-15 06:00:00,1.6083,1.6087,1.6077,1.608,1908200000.0
2005-08-15 06:15:00,1.6079,1.6084,1.6079,1.6083,1226700000.0
2005-08-15 06:30:00,1.6081,1.6083,1.6072,1.608,1363000000.0
2005-08-15 06:45:00,1.6079,1.6081,1.6076,1.608,2044500000.0
2005-08-15 07:00:00,1.6081,1.6084,1.6073,1.608,1908200000.0
2005-08-15 07:15:00,1.6079,1.608,1.6068,1.6072,1908200000.0
2005-08-15 07:30:00,1.6073,1.6074,1.6044,1.6046,2044500000.0
2005-08-15 07:45:00,1.6048,1.6056,1.6044,1.605,2044500000.0
2005-08-15 08:00:00,1.6052,1.6053,1.6044,1.6052,2044500000.0
2005-08-15 08:15:00,1.6051,1.606,1.6047,1.6056,2044500000.0
2005-08-15 08:30:00,1.6055,1.6062,1.6044,1.6062,2044500000.0
2005-08-15 08:45:00,1.6063,1.6067,1.6055,1.6059,2044500000.0
2005-08-15 09:00:00,1.606,1.6074,1.6056,1.6065,2044500000.0
2005-08-15 09:15:00,1.6066,1.607,1.6046,1.6051,2044500000.0
2005-08-15 09:30:00,1.6049,1.6049,1.6031,1.6037,2044500000.0
2005-08-15 09:45:00,1.6035,1.6042,1.6025,1.6041,2044500000.0
2005-08-15 10:00:00,1.604,1.604,1.6027,1.6029,1908200000.0
2005-08-15 10:15:00,1.603,1.604,1.6025,1.604,2044500000.0
2005-08-15 10:30:00,1.6035,1.6041,1.6031,1.6032,2044500000.0
2005-08-15 10:45:00,1.6033,1.6034,1.6016,1.6027,2044500000.0
2005-08-15 11:00:00,1.6026,1.6029,1.6021,1.6026,1908200000.0
2005-08-15 11:15:00,1.6027,1.6035,1.6025,1.6033,1908200000.0
2005-08-15 11:30:00,1.6035,1.6038,1.6025,1.603,2044500000.0
2005-08-15 11:45:00,1.6029,1.6039,1.6016,1.6033,2044500000.0
2005-08-15 12:00:00,1.6032,1.6048,1.6031,1.604,1908200000.0
2005-08-15 12:15:00,1.6041,1.6047,1.6037,1.6038,1771900000.0
2005-08-15 12:30:00,1.6037,1.6041,1.6029,1.6033,2044500000.0
2005-08-15 12:45:00,1.6034,1.6041,1.6026,1.6036,2044500000.0
2005-08-15 13:00:00,1.6036,1.6039,1.6028,1.6029,2044500000.0
2005-08-15 13:15:00,1.6028,1.6035,1.602,1.6023,2044500000.0
2005-08-15 13:30:00,1.6026,1.6029,1.6015,1.6023,2044500000.0
2005-08-15 13:45:00,1.6024,1.6027,1.6013,1.6021,2044500000.0
2005-08-15 14:00:00,1.6022,1.6035,1.6021,1.6029,2044500000.0
2005-08-15 14:15:00,1.603,1.604,1.6025,1.6029,2044500000.0
2005-08-15 14:30:00,1.603,1.6046,1.6025,1.603,2044500000.0
2005-08-15 14:45:00,1.6029,1.6036,1.6028,1.6034,2044500000.0
2005-08-15 15:00:00,1.6024,1.6035,1.6005,1.6015,2044500000.0
2005-08-15 15:15:00,1.6013,1.6063,1.6007,1.6052,2044500000.0
2005-08-15 15:30:00,1.6051,1.6069,1.6049,1.6055,2044500000.0
2005-08-15 15:45:00,1.6054,1.6073,1.6052,1.6066,2044500000.0
2005-08-15 16:00:00,1.6068,1.6093,1.6066,1.6086,2044500000.0
2005-08-15 16:15:00,1.6087,1.6102,1.6084,1.6092,2044500000.0
2005-08-15 16:30:00,1.6091,1.6097,1.6086,1.6091,2044500000.0
2005-08-15 16:45:00,1.6092,1.6106,1.6091,1.6104,2044500000.0
2005-08-15 17:00:00,1.6102,1.6111,1.6099,1.6109,2044500000.0
2005-08-15 17:15:00,1.6108,1.6114,1.6097,1.6099,2044500000.0
2005-08-15 17:30:00,1.6098,1.6105,1.6087,1.6099,2044500000.0
2005-08-15 17:45:00,1.61,1.6102,1.608,1.6082,2044500000.0
2005-08-15 18:00:00,1.6081,1.6088,1.6079,1.6084,2044500000.0
2005-08-15 18:15:00,1.6087,1.6096,1.6083,1.6089,1771900000.0
2005-08-15 18:30:00,1.6088,1.6089,1.6083,1.6084,1226700000.0
2005-08-15 18:45:00,1.6086,1.6086,1.6074,1.6081,1908200000.0
2005-08-15 19:00:00,1.6083,1.6094,1.6077,1.6091,2044500000.0
2005-08-15 19:15:00,1.6092,1.6094,1.6089,1.6091,1499300000.0
2005-08-15 19:30:00,1.6092,1.6092,1.6084,1.6084,1908200000.0
2005-08-15 19:45:00,1.6086,1.6087,1.6077,1.6084,2044500000.0
2005-08-15 20:00:00,1.6086,1.6089,1.6084,1.6084,1635600000.0
2005-08-15 20:15:00,1.6087,1.6094,1.6084,1.6089,1635600000.0
2005-08-15 20:30:00,1.6091,1.6096,1.6087,1.6093,1908200000.0
2005-08-15 20:45:00,1.6094,1.6099,1.6092,1.6099,2044500000.0
2005-08-15 21:00:00,1.6096,1.6102,1.6096,1.6096,1635600000.0
2005-08-15 21:15:00,1.6094,1.6096,1.6083,1.6083,1771900000.0
2005-08-15 21:30:00,1.6084,1.6089,1.6078,1.6088,1908200000.0
2005-08-15 21:45:00,1.6089,1.6091,1.6083,1.6084,1226700000.0
2005-08-15 22:00:00,1.6087,1.6088,1.6083,1.6084,1635600000.0
2005-08-15 22:15:00,1.6081,1.6081,1.6077,1.608,1499300000.0
2005-08-15 22:30:00,1.6079,1.6079,1.6069,1.6072,1771900000.0
2005-08-15 22:45:00,1.6071,1.6074,1.6061,1.6072,1908200000.0
2005-08-15 23:00:00,1.6073,1.6077,1.6072,1.6074,681500000.0
2005-08-15 23:15:00,1.6076,1.6087,1.6074,1.6083,1908200000.0
2005-08-15 23:30:00,1.6081,1.6089,1.6081,1.6087,1635600000.0
2005-08-15 23:45:00,1.6084,1.6086,1.6081,1.6084,817800000.0
2005-08-16 00:00:00,1.6083,1.6087,1.6078,1.6081,1771900000.0
2005-08-16 00:15:00,1.6083,1.6086,1.6078,1.6081,1226700000.0
2005-08-16 00:30:00,1.608,1.6081,1.6076,1.6078,1499300000.0
2005-08-16 00:45:00,1.608,1.6084,1.6074,1.6083,1908200000.0
2005-08-16 01:00:00,1.6081,1.6083,1.6076,1.6079,1771900000.0
2005-08-16 01:15:00,1.6077,1.6081,1.6076,1.6078,1908200000.0
2005-08-16 01:30:00,1.6077,1.6088,1.6076,1.608,2044500000.0
2005-08-16 01:45:00,1.6079,1.6087,1.6077,1.6085,2044500000.0
2005-08-16 02:00:00,1.6081,1.6089,1.6073,1.6079,2044500000.0
2005-08-16 02:15:00,1.608,1.6086,1.6074,1.6084,2044500000.0
2005-08-16 02:30:00,1.6086,1.6086,1.6074,1.6074,2044500000.0
2005-08-16 02:45:00,1.6076,1.6089,1.6072,1.6081,2044500000.0
2005-08-16 03:00:00,1.6077,1.6084,1.6069,1.6078,1908200000.0
2005-08-16 03:15:00,1.6077,1.6079,1.6062,1.6066,1771900000.0
2005-08-16 03:30:00,1.6068,1.6081,1.6066,1.6081,1908200000.0
2005-08-16 03:45:00,1.6077,1.6086,1.6077,1.6083,2044500000.0
2005-08-16 04:00:00,1.6081,1.6087,1.6081,1.6081,1908200000.0
2005-08-16 04:15:00,1.6083,1.6089,1.6081,1.6084,2044500000.0
2005-08-16 04:30:00,1.6087,1.6088,1.6076,1.6076,1771900000.0
2005-08-16 04:45:00,1.6077,1.6084,1.6071,1.6081,2044500000.0
2005-08-16 05:00:00,1.608,1.6089,1.608,1.608,2044500000.0
2005-08-16 05:15:00,1.6081,1.6084,1.6081,1.6081,1363000000.0
2005-08-16 05:30:00,1.608,1.6081,1.6066,1.6069,2044500000.0
2005-08-16 05:45:00,1.6071,1.6073,1.6059,1.6064,1908200000.0
2005-08-16 06:00:00,1.6065,1.6072,1.6063,1.6069,2044500000.0
2005-08-16 06:15:00,1.6068,1.6074,1.6063,1.6063,1908200000.0
2005-08-16 06:30:00,1.6064,1.6081,1.6062,1.6076,2044500000.0
2005-08-16 06:45:00,1.6074,1.6078,1.6073,1.6076,2044500000.0
2005-08-16 07:00:00,1.6074,1.6081,1.6071,1.6076,2044500000.0
2005-08-16 07:15:00,1.6077,1.6077,1.6066,1.6069,1771900000.0
2005-08-16 07:30:00,1.6071,1.6078,1.6068,1.6078,1908200000.0
2005-08-16 07:45:00,1.6079,1.6084,1.6074,1.6081,1908200000.0
2005-08-16 08:00:00,1.6084,1.6096,1.6081,1.6085,2044500000.0
2005-08-16 08:15:00,1.6084,1.6094,1.6075,1.6085,2044500000.0
2005-08-16 08:30:00,1.6086,1.6088,1.6068,1.6071,2044500000.0
2005-08-16 08:45:00,1.607,1.608,1.6067,1.607,2044500000.0
2005-08-16 09:00:00,1.6072,1.6081,1.607,1.6076,2044500000.0
2005-08-16 09:15:00,1.6075,1.6079,1.6073,1.6079,2044500000.0
2005-08-16 09:30:00,1.6078,1.6081,1.6064,1.6066,2044500000.0
2005-08-16 09:45:00,1.6065,1.6075,1.6064,1.6075,2044500000.0
2005-08-16 10:00:00,1.6074,1.609,1.6072,1.6087,2044500000.0
2005-08-16 10:15:00,1.6086,1.609,1.608,1.608,2044500000.0
2005-08-16 10:30:00,1.6081,1.6083,1.6057,1.6059,2044500000.0
2005-08-16 10:45:00,1.606,1.6065,1.6052,1.6053,2044500000.0
2005-08-16 11:00:00,1.6049,1.6061,1.6049,1.6055,2044500000.0
2005-08-16 11:15:00,1.6054,1.6057,1.6041,1.6046,2044500000.0
2005-08-16 11:30:00,1.6047,1.6049,1.6041,1.6044,2044500000.0
2005-08-16 11:45:00,1.6043,1.6052,1.6042,1.605,2044500000.0
2005-08-16 12:00:00,1.6052,1.6055,1.6047,1.6049,1771900000.0
2005-08-16 12:15:00,1.605,1.6053,1.604,1.6053,1908200000.0
2005-08-16 12:30:00,1.6054,1.6055,1.6044,1.6047,2044500000.0
2005-08-16 12:45:00,1.6046,1.6046,1.6036,1.6041,2044500000.0
2005-08-16 13:00:00,1.6042,1.6055,1.6039,1.6044,2044500000.0
2005-08-16 13:15:00,1.6045,1.6055,1.6045,1.605,2044500000.0
2005-08-16 13:30:00,1.6052,1.6054,1.6046,1.6048,1908200000.0
2005-08-16 13:45:00,1.6047,1.6048,1.6038,1.6046,2044500000.0
2005-08-16 14:00:00,1.6047,1.6047,1.603,1.6034,1908200000.0
2005-08-16 14:15:00,1.6035,1.6055,1.6035,1.6051,2044500000.0
2005-08-16 14:30:00,1.6052,1.6058,1.6045,1.605,2044500000.0
2005-08-16 14:45:00,1.6053,1.6057,1.6034,1.6036,2044500000.0
2005-08-16 15:00:00,1.6034,1.6044,1.6032,1.6038,2044500000.0
2005-08-16 15:15:00,1.6042,1.605,1.6033,1.6043,2044500000.0
2005-08-16 15:30:00,1.6045,1.6047,1.6031,1.6037,2044500000.0
2005-08-16 15:45:00,1.6036,1.6041,1.6026,1.6039,2044500000.0
2005-08-16 16:00:00,1.6037,1.6042,1.6033,1.6037,2044500000.0
2005-08-16 16:15:00,1.6038,1.6044,1.603,1.6042,2044500000.0
2005-08-16 16:30:00,1.6041,1.6046,1.6036,1.6038,2044500000.0
2005-08-16 16:45:00,1.6039,1.6056,1.6037,1.6056,2044500000.0
2005-08-16 17:00:00,1.6054,1.6056,1.604,1.6048,2044500000.0
2005-08-16 17:15:00,1.6049,1.6053,1.6046,1.6051,2044500000.0
2005-08-16 17:30:00,1.6053,1.6055,1.6045,1.6052,2044500000.0
2005-08-16 17:45:00,1.6051,1.6056,1.6041,1.6043,2044500000.0
2005-08-16 18:00:00,1.6045,1.6048,1.6036,1.6044,2044500000.0
2005-08-16 18:15:00,1.6043,1.6055,1.604,1.6053,2044500000.0
2005-08-16 18:30:00,1.6054,1.6055,1.6044,1.6048,2044500000.0
2005-08-16 18:45:00,1.6046,1.6049,1.6039,1.6043,1908200000.0
2005-08-16 19:00:00,1.6044,1.6052,1.6039,1.6049,1908200000.0
2005-08-16 19:15:00,1.605,1.6061,1.6048,1.6056,2044500000.0
2005-08-16 19:30:00,1.6058,1.6063,1.6053,1.6059,1908200000.0
2005-08-16 19:45:00,1.6058,1.6069,1.6056,1.6068,1771900000.0
2005-08-16 20:00:00,1.6069,1.6071,1.6056,1.6058,1908200000.0
2005-08-16 20:15:00,1.6059,1.6069,1.6058,1.6062,2044500000.0
2005-08-16 20:30:00,1.6064,1.6064,1.6058,1.6059,1908200000.0
2005-08-16 20:45:00,1.606,1.6064,1.6056,1.606,1771900000.0
2005-08-16 21:00:00,1.6055,1.6064,1.6053,1.6056,1908200000.0
2005-08-16 21:15:00,1.6058,1.6062,1.6048,1.6048,1771900000.0
2005-08-16 21:30:00,1.6052,1.6059,1.6048,1.6055,2044500000.0
2005-08-16 21:45:00,1.6054,1.6059,1.6053,1.6055,1635600000.0
2005-08-16 22:00:00,1.6056,1.6062,1.6055,1.6056,1635600000.0
2005-08-16 22:15:00,1.6059,1.606,1.6054,1.6056,1635600000.0
2005-08-16 22:30:00,1.6058,1.6065,1.6056,1.6056,1908200000.0
2005-08-16 22:45:00,1.6058,1.6062,1.6052,1.606,1499300000.0
2005-08-16 23:00:00,1.6059,1.6066,1.6055,1.6059,1908200000.0
2005-08-16 23:15:00,1.606,1.6061,1.6048,1.6053,1499300000.0
2005-08-16 23:30:00,1.6052,1.6058,1.6046,1.6046,1635600000.0
2005-08-16 23:45:00,1.6044,1.6054,1.6044,1.6053,2044500000.0
2005-08-17 00:00:00,1.6052,1.6052,1.6044,1.6048,1771900000.0
2005-08-17 00:15:00,1.6046,1.6046,1.6042,1.6043,1499300000.0
2005-08-17 00:30:00,1.6041,1.6041,1.6014,1.6026,2044500000.0
2005-08-17 00:45:00,1.6028,1.604,1.6023,1.604,1908200000.0
2005-08-17 01:00:00,1.6037,1.6042,1.6031,1.6038,1908200000.0
2005-08-17 01:15:00,1.602,1.6054,1.602,1.6043,2044500000.0
2005-08-17 01:30:00,1.6046,1.6062,1.6044,1.6056,1908200000.0
2005-08-17 01:45:00,1.6058,1.6077,1.6056,1.6074,2044500000.0
2005-08-17 02:00:00,1.608,1.6091,1.6076,1.6089,2044500000.0
2005-08-17 02:15:00,1.6088,1.6109,1.6083,1.6095,2044500000.0
2005-08-17 02:30:00,1.6094,1.6098,1.6086,1.6091,2044500000.0
2005-08-17 02:45:00,1.6089,1.6099,1.6079,1.6086,2044500000.0
2005-08-17 03:00:00,1.6084,1.6092,1.6074,1.6077,2044500000.0
2005-08-17 03:15:00,1.6076,1.6083,1.6071,1.6074,1908200000.0
2005-08-17 03:30:00,1.6073,1.6083,1.6071,1.608,1771900000.0
2005-08-17 03:45:00,1.6079,1.6083,1.6074,1.6076,1908200000.0
2005-08-17 04:00:00,1.6077,1.6088,1.6074,1.6087,1635600000.0
2005-08-17 04:15:00,1.6088,1.6098,1.6084,1.6087,2044500000.0
2005-08-17 04:30:00,1.6086,1.6093,1.6084,1.6087,2044500000.0
2005-08-17 04:45:00,1.6088,1.6104,1.6087,1.6089,2044500000.0
2005-08-17 05:00:00,1.6091,1.6098,1.6089,1.6094,2044500000.0
2005-08-17 05:15:00,1.6092,1.6119,1.6089,1.6106,2044500000.0
2005-08-17 05:30:00,1.6107,1.6119,1.6103,1.6116,2044500000.0
2005-08-17 05:45:00,1.6117,1.6118,1.6092,1.6095,2044500000.0
2005-08-17 06:00:00,1.6096,1.6102,1.6083,1.6084,2044500000.0
2005-08-17 06:15:00,1.6087,1.6099,1.6084,1.6091,1908200000.0
2005-08-17 06:30:00,1.6092,1.6098,1.6088,1.6093,1908200000.0
2005-08-17 06:45:00,1.6094,1.6098,1.6084,1.6092,1908200000.0
2005-08-17 07:00:00,1.6093,1.6093,1.6087,1.6091,1908200000.0
2005-08-17 07:15:00,1.6089,1.6099,1.6088,1.6098,2044500000.0
2005-08-17 07:30:00,1.6096,1.6114,1.6093,1.6104,2044500000.0
2005-08-17 07:45:00,1.6103,1.6106,1.6096,1.6098,1090400000.0
2005-08-17 08:00:00,1.6099,1.6103,1.6086,1.6093,2044500000.0
2005-08-17 08:15:00,1.6092,1.6111,1.609,1.6105,2044500000.0
2005-08-17 08:30:00,1.6104,1.6119,1.6093,1.6114,2044500000.0
2005-08-17 08:45:00,1.6115,1.6125,1.6104,1.6115,2044500000.0
2005-08-17 09:00:00,1.6116,1.6118,1.6102,1.6107,2044500000.0
2005-08-17 09:15:00,1.6108,1.6115,1.6101,1.6102,2044500000.0
2005-08-17 09:30:00,1.6103,1.6105,1.609,1.6095,2044500000.0
2005-08-17 09:45:00,1.6094,1.6098,1.6088,1.6094,2044500000.0
2005-08-17 10:00:00,1.6092,1.6098,1.6088,1.6092,1908200000.0
2005-08-17 10:15:00,1.6091,1.6101,1.6087,1.609,2044500000.0
2005-08-17 10:30:00,1.6092,1.6098,1.6079,1.609,2044500000.0
2005-08-17 10:45:00,1.6089,1.6097,1.6085,1.6085,2044500000.0
2005-08-17 11:00:00,1.6084,1.609,1.6078,1.6082,2044500000.0
2005-08-17 11:15:00,1.6083,1.6087,1.6079,1.6083,2044500000.0
2005-08-17 11:30:00,1.6082,1.6086,1.6068,1.6074,2044500000.0
2005-08-17 11:45:00,1.6073,1.6083,1.607,1.6083,2044500000.0
2005-08-17 12:00:00,1.6082,1.6086,1.6079,1.6082,2044500000.0
2005-08-17 12:15:00,1.6083,1.6088,1.608,1.6086,2044500000.0
2005-08-17 12:30:00,1.6082,1.6091,1.6082,1.609,2044500000.0
2005-08-17 12:45:00,1.6089,1.6097,1.608,1.6087,2044500000.0
2005-08-17 13:00:00,1.6086,1.6094,1.6086,1.6093,1908200000.0
2005-08-17 13:15:00,1.6091,1.6095,1.6082,1.6091,2044500000.0
2005-08-17 13:30:00,1.6089,1.6097,1.6089,1.6089,2044500000.0
2005-08-17 13:45:00,1.6088,1.6102,1.6087,1.6095,2044500000.0
2005-08-17 14:00:00,1.6094,1.6098,1.609,1.6095,2044500000.0
2005-08-17 14:15:00,1.6093,1.6111,1.6093,1.6099,2044500000.0
2005-08-17 14:30:00,1.6098,1.6121,1.6087,1.6118,2044500000.0
2005-08-17 14:45:00,1.6117,1.6124,1.6106,1.6112,2044500000.0
2005-08-17 15:00:00,1.6113,1.6125,1.6108,1.6117,2044500000.0
2005-08-17 15:15:00,1.6118,1.6143,1.6115,1.612,2044500000.0
2005-08-17 15:30:00,1.6121,1.6131,1.6116,1.6119,2044500000.0
2005-08-17 15:45:00,1.6118,1.6123,1.6108,1.6111,2044500000.0
2005-08-17 16:00:00,1.611,1.6123,1.6107,1.6108,2044500000.0
2005-08-17 16:15:00,1.611,1.6113,1.6103,1.6108,2044500000.0
2005-08-17 16:30:00,1.6111,1.6111,1.6102,1.6106,2044500000.0
2005-08-17 16:45:00,1.6107,1.6126,1.6104,1.6121,2044500000.0
2005-08-17 17:00:00,1.6122,1.6123,1.6102,1.6104,2044500000.0
2005-08-17 17:15:00,1.6105,1.6115,1.6096,1.6114,2044500000.0
2005-08-17 17:30:00,1.6115,1.6119,1.6106,1.6106,2044500000.0
2005-08-17 17:45:00,1.6107,1.6118,1.6099,1.6111,2044500000.0
2005-08-17 18:00:00,1.6112,1.6127,1.6104,1.6122,2044500000.0
2005-08-17 18:15:00,1.6119,1.6124,1.6104,1.6116,1771900000.0
2005-08-17 18:30:00,1.6119,1.6121,1.6096,1.6107,2044500000.0
2005-08-17 18:45:00,1.6106,1.6116,1.6099,1.6109,2044500000.0
2005-08-17 19:00:00,1.6107,1.6114,1.6104,1.6114,1771900000.0
2005-08-17 19:15:00,1.6113,1.6121,1.6109,1.6121,2044500000.0
2005-08-17 19:30:00,1.6119,1.6129,1.611,1.6127,1908200000.0
2005-08-17 19:45:00,1.6125,1.6125,1.6113,1.6115,1908200000.0
2005-08-17 20:00:00,1.6114,1.6122,1.6112,1.6119,1771900000.0
2005-08-17 20:15:00,1.6122,1.6122,1.6109,1.6113,1908200000.0
2005-08-17 20:30:00,1.6114,1.6121,1.6109,1.6117,1908200000.0
2005-08-17 20:45:00,1.6119,1.6122,1.6118,1.6119,1908200000.0
2005-08-17 21:00:00,1.6121,1.6127,1.6119,1.6124,1908200000.0
2005-08-17 21:15:00,1.6122,1.6133,1.6119,1.6127,1635600000.0
2005-08-17 21:30:00,1.6125,1.6127,1.6121,1.6124,1771900000.0
2005-08-17 21:45:00,1.6125,1.613,1.6122,1.6122,1363000000.0
2005-08-17 22:00:00,1.6124,1.6124,1.6114,1.6122,1635600000.0
2005-08-17 22:15:00,1.6124,1.6127,1.6119,1.6125,1908200000.0
2005-08-17 22:30:00,1.6124,1.6127,1.6119,1.6124,1499300000.0
2005-08-17 22:45:00,1.6125,1.6133,1.6124,1.6127,2044500000.0
2005-08-17 23:00:00,1.6127,1.6133,1.6127,1.6131,2044500000.0
2005-08-17 23:15:00,1.6127,1.6145,1.6127,1.6139,1908200000.0
2005-08-17 23:30:00,1.6138,1.6159,1.6138,1.6155,2044500000.0
2005-08-17 23:45:00,1.6153,1.6156,1.6148,1.6154,2044500000.0
2005-08-18 00:00:00,1.6153,1.6155,1.6143,1.6149,1908200000.0
2005-08-18 00:15:00,1.615,1.6156,1.6146,1.6151,1908200000.0
2005-08-18 00:30:00,1.6153,1.6157,1.6145,1.6146,1635600000.0
2005-08-18 00:45:00,1.6148,1.6157,1.6146,1.6154,2044500000.0
2005-08-18 01:00:00,1.6153,1.616,1.6145,1.6145,1771900000.0
2005-08-18 01:15:00,1.6146,1.615,1.6143,1.6148,2044500000.0
2005-08-18 01:30:00,1.6149,1.6149,1.6134,1.6143,1908200000.0
2005-08-18 01:45:00,1.6144,1.6149,1.6139,1.6148,2044500000.0
2005-08-18 02:00:00,1.6137,1.6137,1.613,1.6134,954100000.0
2005-08-18 02:15:00,1.6136,1.6136,1.6122,1.6124,2044500000.0
2005-08-18 02:30:00,1.6127,1.6138,1.6124,1.6134,2044500000.0
2005-08-18 02:45:00,1.6137,1.6138,1.6122,1.6133,2044500000.0
2005-08-18 03:00:00,1.6134,1.6137,1.6125,1.6136,2044500000.0
2005-08-18 03:15:00,1.6137,1.6144,1.6131,1.6144,2044500000.0
2005-08-18 03:30:00,1.6145,1.6145,1.613,1.6133,2044500000.0
2005-08-18 03:45:00,1.6131,1.6144,1.613,1.6144,1908200000.0
2005-08-18 04:00:00,1.6143,1.6148,1.6139,1.6148,2044500000.0
2005-08-18 04:15:00,1.6145,1.6149,1.6142,1.6144,1771900000.0
2005-08-18 04:30:00,1.6145,1.6151,1.6139,1.6145,2044500000.0
2005-08-18 04:45:00,1.6146,1.6149,1.6143,1.6149,2044500000.0
2005-08-18 05:00:00,1.615,1.6157,1.6148,1.6155,1908200000.0
2005-08-18 05:15:00,1.6154,1.6157,1.6145,1.6151,1771900000.0
2005-08-18 05:30:00,1.6153,1.616,1.6148,1.6157,1771900000.0
2005-08-18 05:45:00,1.6159,1.6161,1.6151,1.6151,1908200000.0
2005-08-18 06:00:00,1.6153,1.6155,1.6149,1.6149,1908200000.0
2005-08-18 06:15:00,1.6148,1.6153,1.6141,1.6142,2044500000.0
2005-08-18 06:30:00,1.6143,1.6144,1.6137,1.6141,1635600000.0
2005-08-18 06:45:00,1.6142,1.6145,1.6138,1.6143,1908200000.0
2005-08-18 07:00:00,1.6142,1.6145,1.6141,1.6144,1363000000.0
2005-08-18 07:15:00,1.6143,1.6145,1.6139,1.6143,2044500000.0
2005-08-18 07:30:00,1.6142,1.6145,1.6129,1.6136,1908200000.0
2005-08-18 07:45:00,1.6134,1.6134,1.6124,1.6127,2044500000.0
2005-08-18 08:00:00,1.6128,1.6133,1.612,1.6125,2044500000.0
2005-08-18 08:15:00,1.6126,1.6134,1.6122,1.6134,1908200000.0
2005-08-18 08:30:00,1.6133,1.6137,1.6125,1.6131,1908200000.0
2005-08-18 08:45:00,1.6132,1.6136,1.6129,1.6129,2044500000.0
2005-08-18 09:00:00,1.613,1.6141,1.6122,1.6138,2044500000.0
2005-08-18 09:15:00,1.6137,1.6147,1.6134,1.6137,2044500000.0
2005-08-18 09:30:00,1.6138,1.614,1.6126,1.6138,2044500000.0
2005-08-18 09:45:00,1.6139,1.6146,1.6135,1.6137,2044500000.0
2005-08-18 10:00:00,1.6136,1.6151,1.6132,1.615,2044500000.0
2005-08-18 10:15:00,1.6149,1.6154,1.6145,1.6148,2044500000.0
2005-08-18 10:30:00,1.6152,1.6154,1.6134,1.6143,2044500000.0
2005-08-18 10:45:00,1.6145,1.6155,1.6139,1.615,2044500000.0
2005-08-18 11:00:00,1.6148,1.6154,1.6143,1.6149,1908200000.0
2005-08-18 11:15:00,1.6149,1.6173,1.6145,1.6156,2044500000.0
2005-08-18 11:30:00,1.6155,1.6177,1.6152,1.6167,2044500000.0
2005-08-18 11:45:00,1.6166,1.6176,1.6151,1.6155,2044500000.0
2005-08-18 12:00:00,1.6157,1.6166,1.6156,1.6161,2044500000.0
2005-08-18 12:15:00,1.616,1.6169,1.6154,1.6159,2044500000.0
2005-08-18 12:30:00,1.616,1.6164,1.6149,1.6156,2044500000.0
2005-08-18 12:45:00,1.6155,1.6169,1.6153,1.6162,2044500000.0
2005-08-18 13:00:00,1.616,1.6168,1.6157,1.616,2044500000.0
2005-08-18 13:15:00,1.616,1.617,1.6154,1.6158,2044500000.0
2005-08-18 13:30:00,1.6159,1.6165,1.6154,1.6158,2044500000.0
2005-08-18 13:45:00,1.6159,1.6163,1.6153,1.6161,2044500000.0
2005-08-18 14:00:00,1.6162,1.6165,1.6151,1.6159,2044500000.0
2005-08-18 14:15:00,1.6157,1.6162,1.615,1.6152,2044500000.0
2005-08-18 14:30:00,1.6153,1.6163,1.6148,1.6154,2044500000.0
2005-08-18 14:45:00,1.6156,1.6164,1.6144,1.6151,2044500000.0
2005-08-18 15:00:00,1.6146,1.6162,1.6146,1.6159,2044500000.0
2005-08-18 15:15:00,1.6158,1.6168,1.6143,1.6145,2044500000.0
2005-08-18 15:30:00,1.6143,1.6156,1.614,1.6141,2044500000.0
2005-08-18 15:45:00,1.6139,1.6146,1.6128,1.6138,2044500000.0
2005-08-18 16:00:00,1.6137,1.6139,1.612,1.6124,2044500000.0
2005-08-18 16:15:00,1.6122,1.6129,1.6119,1.612,2044500000.0
2005-08-18 16:30:00,1.6122,1.6126,1.611,1.611,2044500000.0
2005-08-18 16:45:00,1.6112,1.6127,1.6109,1.6123,2044500000.0
2005-08-18 17:00:00,1.6122,1.6125,1.611,1.6121,1908200000.0
2005-08-18 17:15:00,1.6122,1.6153,1.6122,1.6135,2044500000.0
2005-08-18 17:30:00,1.6138,1.6147,1.6132,1.6143,2044500000.0
2005-08-18 17:45:00,1.6144,1.6154,1.6142,1.6153,2044500000.0
2005-08-18 18:00:00,1.615,1.6161,1.6142,1.6145,2044500000.0
2005-08-18 18:15:00,1.6143,1.6149,1.6139,1.6149,2044500000.0
2005-08-18 18:30:00,1.615,1.6159,1.6149,1.6155,2044500000.0
2005-08-18 18:45:00,1.6156,1.6162,1.6149,1.6157,2044500000.0
2005-08-18 19:00:00,1.6159,1.6163,1.615,1.6157,1635600000.0
2005-08-18 19:15:00,1.6159,1.6159,1.615,1.6154,2044500000.0
2005-08-18 19:30:00,1.6155,1.6157,1.6154,1.6157,1635600000.0
2005-08-18 19:45:00,1.6156,1.6161,1.615,1.6157,1908200000.0
2005-08-18 20:00:00,1.6159,1.6184,1.6155,1.6166,2044500000.0
2005-08-18 20:15:00,1.6167,1.617,1.6157,1.6166,2044500000.0
2005-08-18 20:30:00,1.6169,1.6181,1.6168,1.6175,2044500000.0
2005-08-18 20:45:00,1.6174,1.6187,1.6171,1.6178,2044500000.0
2005-08-18 21:00:00,1.618,1.6184,1.6174,1.6181,2044500000.0
2005-08-18 21:15:00,1.6178,1.6179,1.6166,1.6166,2044500000.0
2005-08-18 21:30:00,1.6167,1.6173,1.6164,1.6168,1908200000.0
2005-08-18 21:45:00,1.6169,1.617,1.616,1.6166,2044500000.0
2005-08-18 22:00:00,1.6165,1.6178,1.6162,1.6173,2044500000.0
2005-08-18 22:15:00,1.6174,1.6177,1.6156,1.616,2044500000.0
2005-08-18 22:30:00,1.6161,1.6165,1.6157,1.616,1363000000.0
2005-08-18 22:45:00,1.6161,1.6164,1.6157,1.616,1908200000.0
2005-08-18 23:00:00,1.616,1.6163,1.6157,1.6161,1908200000.0
2005-08-18 23:15:00,1.6164,1.6171,1.6155,1.6171,2044500000.0
2005-08-18 23:30:00,1.6167,1.6174,1.6163,1.6171,1908200000.0
2005-08-18 23:45:00,1.617,1.6178,1.6157,1.6164,1908200000.0
2005-08-19 00:00:00,1.6163,1.6164,1.616,1.6163,1226700000.0
2005-08-19 00:15:00,1.6162,1.6162,1.6156,1.616,1226700000.0
2005-08-19 00:30:00,1.6159,1.6164,1.6159,1.6161,1635600000.0
2005-08-19 00:45:00,1.6162,1.6166,1.6156,1.616,1499300000.0
2005-08-19 01:00:00,1.6161,1.6163,1.6156,1.6162,2044500000.0
2005-08-19 01:15:00,1.6164,1.6175,1.6162,1.6169,1635600000.0
2005-08-19 01:30:00,1.617,1.6173,1.6166,1.6168,1908200000.0
2005-08-19 01:45:00,1.6166,1.6169,1.6159,1.6166,2044500000.0
2005-08-19 02:00:00,1.6165,1.6168,1.616,1.6163,2044500000.0
2005-08-19 02:15:00,1.6164,1.6174,1.6163,1.617,2044500000.0
2005-08-19 02:30:00,1.6171,1.6177,1.6165,1.617,2044500000.0
2005-08-19 02:45:00,1.6171,1.619,1.6167,1.6185,2044500000.0
2005-08-19 03:00:00,1.6183,1.6196,1.6179,1.6191,2044500000.0
2005-08-19 03:15:00,1.619,1.6191,1.6162,1.6169,2044500000.0
2005-08-19 03:30:00,1.617,1.617,1.6156,1.6157,1908200000.0
2005-08-19 03:45:00,1.6156,1.6167,1.615,1.6164,1908200000.0
2005-08-19 04:00:00,1.6163,1.6164,1.6155,1.6161,2044500000.0
2005-08-19 04:15:00,1.616,1.6169,1.6157,1.6162,1771900000.0
2005-08-19 04:30:00,1.6163,1.6175,1.6162,1.6173,1090400000.0
2005-08-19 04:45:00,1.6175,1.6179,1.6173,1.6174,1771900000.0
2005-08-19 05:00:00,1.6173,1.6177,1.6168,1.6168,1908200000.0
2005-08-19 05:15:00,1.6167,1.6168,1.616,1.6162,2044500000.0
2005-08-19 05:30:00,1.6161,1.6165,1.6153,1.6161,2044500000.0
2005-08-19 05:45:00,1.616,1.6164,1.6155,1.6156,1908200000.0
2005-08-19 06:00:00,1.6157,1.617,1.6157,1.6164,2044500000.0
2005-08-19 06:15:00,1.6165,1.6171,1.6162,1.6163,2044500000.0
2005-08-19 06:30:00,1.6164,1.617,1.6155,1.6168,2044500000.0
2005-08-19 06:45:00,1.6166,1.6167,1.6159,1.6159,2044500000.0
2005-08-19 07:00:00,1.616,1.617,1.6159,1.617,1908200000.0
2005-08-19 07:15:00,1.6169,1.6178,1.6169,1.6169,2044500000.0
2005-08-19 07:30:00,1.617,1.6178,1.6168,1.6174,2044500000.0
2005-08-19 07:45:00,1.6171,1.6178,1.617,1.6175,2044500000.0
2005-08-19 08:00:00,1.6174,1.6178,1.6167,1.6172,2044500000.0
2005-08-19 08:15:00,1.6173,1.618,1.617,1.6174,2044500000.0
2005-08-19 08:30:00,1.6174,1.6185,1.6174,1.6185,2044500000.0
2005-08-19 08:45:00,1.6184,1.6193,1.6161,1.6169,2044500000.0
2005-08-19 09:00:00,1.6168,1.6183,1.6165,1.618,2044500000.0
2005-08-19 09:15:00,1.6181,1.6181,1.6144,1.6148,1908200000.0
2005-08-19 09:30:00,1.6147,1.6151,1.6131,1.6138,2044500000.0
2005-08-19 09:45:00,1.6137,1.6167,1.6137,1.6165,2044500000.0
2005-08-19 10:00:00,1.6164,1.6176,1.6158,1.6166,2044500000.0
2005-08-19 10:15:00,1.6164,1.6167,1.6149,1.6154,2044500000.0
2005-08-19 10:30:00,1.6153,1.6157,1.6149,1.6152,2044500000.0
2005-08-19 10:45:00,1.6151,1.6166,1.6147,1.6162,2044500000.0
2005-08-19 11:00:00,1.6164,1.6172,1.6157,1.6167,2044500000.0
2005-08-19 11:15:00,1.6168,1.6176,1.6156,1.6169,2044500000.0
2005-08-19 11:30:00,1.6168,1.617,1.6153,1.6158,2044500000.0
2005-08-19 11:45:00,1.6159,1.6163,1.6149,1.615,1908200000.0
2005-08-19 12:00:00,1.6152,1.6164,1.615,1.6161,2044500000.0
2005-08-19 12:15:00,1.616,1.6166,1.6153,1.6163,1771900000.0
2005-08-19 12:30:00,1.6162,1.6164,1.6148,1.615,1771900000.0
2005-08-19 12:45:00,1.6151,1.6159,1.6148,1.6153,2044500000.0
2005-08-19 13:00:00,1.6152,1.6157,1.6149,1.6151,2044500000.0
2005-08-19 13:15:00,1.6149,1.6163,1.6147,1.6156,2044500000.0
2005-08-19 13:30:00,1.6157,1.6183,1.6155,1.6178,1908200000.0
2005-08-19 13:45:00,1.618,1.6188,1.6177,1.6184,2044500000.0
2005-08-19 14:00:00,1.6183,1.6194,1.6179,1.6192,2044500000.0
2005-08-19 14:15:00,1.6194,1.6212,1.619,1.6206,2044500000.0
2005-08-19 14:30:00,1.6208,1.6219,1.6204,1.6216,2044500000.0
2005-08-19 14:45:00,1.6217,1.6223,1.6209,1.6209,2044500000.0
2005-08-19 15:00:00,1.6211,1.6211,1.6199,1.6208,2044500000.0
2005-08-19 15:15:00,1.6206,1.621,1.6198,1.6205,2044500000.0
2005-08-19 15:30:00,1.6204,1.6207,1.619,1.6204,2044500000.0
2005-08-19 15:45:00,1.6205,1.6208,1.6197,1.6197,2044500000.0
2005-08-19 16:00:00,1.6196,1.6204,1.6189,1.6191,2044500000.0
2005-08-19 16:15:00,1.6189,1.6202,1.6169,1.6174,2044500000.0
2005-08-19 16:30:00,1.6175,1.6176,1.6152,1.6158,2044500000.0
2005-08-19 16:45:00,1.616,1.6185,1.6149,1.6176,2044500000.0
2005-08-19 17:00:00,1.6181,1.6181,1.6157,1.6159,2044500000.0
2005-08-19 17:15:00,1.6161,1.6172,1.6161,1.6169,2044500000.0
2005-08-19 17:30:00,1.6171,1.6186,1.6168,1.6184,2044500000.0
2005-08-19 17:45:00,1.6186,1.619,1.6179,1.6182,2044500000.0
2005-08-19 18:00:00,1.6181,1.6189,1.6165,1.6181,2044500000.0
2005-08-19 18:15:00,1.618,1.6185,1.6167,1.6171,1908200000.0
2005-08-19 18:30:00,1.6173,1.6175,1.6156,1.617,1908200000.0
2005-08-19 18:45:00,1.6169,1.6178,1.6165,1.6175,2044500000.0
2005-08-19 19:00:00,1.6178,1.6194,1.6169,1.6184,1771900000.0
2005-08-19 19:15:00,1.6181,1.6189,1.6178,1.618,1908200000.0
2005-08-19 19:30:00,1.6181,1.6189,1.6175,1.6181,1771900000.0
2005-08-19 19:45:00,1.6179,1.6188,1.6174,1.6175,1908200000.0
2005-08-19 20:00:00,1.6177,1.6178,1.6167,1.6178,2044500000.0
2005-08-19 20:15:00,1.6179,1.6187,1.617,1.6181,1908200000.0
2005-08-19 20:30:00,1.6183,1.6196,1.6183,1.6187,2044500000.0
2005-08-19 20:45:00,1.6185,1.6205,1.6185,1.6203,2044500000.0
2005-08-19 21:00:00,1.6199,1.62,1.6191,1.6195,1363000000.0
2005-08-19 21:15:00,1.6194,1.6197,1.6183,1.6195,1908200000.0
2005-08-19 21:30:00,1.6194,1.6195,1.6184,1.6187,1635600000.0
2005-08-19 21:45:00,1.6185,1.619,1.6181,1.6185,1635600000.0
2005-08-19 22:00:00,1.6184,1.6191,1.6178,1.6191,1635600000.0
2005-08-19 22:15:00,1.6191,1.6207,1.6191,1.6205,545200000.0
2005-08-19 22:30:00,1.6204,1.6204,1.6189,1.6195,1771900000.0
2005-08-19 22:45:00,1.6198,1.6198,1.6172,1.6173,2044500000.0
2005-08-22 00:00:00,1.6183,1.619,1.6181,1.6184,1635600000.0
2005-08-22 00:15:00,1.6185,1.6185,1.6175,1.6181,1771900000.0
2005-08-22 00:30:00,1.618,1.6189,1.6175,1.6181,1499300000.0
2005-08-22 00:45:00,1.6183,1.6187,1.6181,1.6184,1635600000.0
2005-08-22 01:00:00,1.6183,1.6189,1.6181,1.6185,1499300000.0
2005-08-22 01:15:00,1.6184,1.6185,1.618,1.6183,1771900000.0
2005-08-22 01:30:00,1.6181,1.6185,1.6177,1.6181,1499300000.0
2005-08-22 01:45:00,1.618,1.618,1.6171,1.6178,2044500000.0
2005-08-22 02:00:00,1.6174,1.6184,1.6155,1.6161,2044500000.0
2005-08-22 02:15:00,1.6159,1.6173,1.6159,1.6168,1908200000.0
2005-08-22 02:30:00,1.6167,1.6168,1.616,1.6162,2044500000.0
2005-08-22 02:45:00,1.6161,1.6165,1.6156,1.6165,2044500000.0
2005-08-22 03:00:00,1.6166,1.617,1.6165,1.6169,2044500000.0
2005-08-22 03:15:00,1.6168,1.617,1.6163,1.6169,1908200000.0
2005-08-22 03:30:00,1.6168,1.6175,1.6168,1.6174,1771900000.0
2005-08-22 03:45:00,1.6175,1.6181,1.6174,1.618,2044500000.0
2005-08-22 04:00:00,1.6179,1.6181,1.6175,1.6181,2044500000.0
2005-08-22 04:15:00,1.618,1.619,1.6178,1.6187,1908200000.0
2005-08-22 04:30:00,1.6185,1.6189,1.6179,1.6183,2044500000.0
2005-08-22 04:45:00,1.6181,1.6184,1.6175,1.6181,1908200000.0
2005-08-22 05:00:00,1.618,1.619,1.6175,1.6189,1908200000.0
2005-08-22 05:15:00,1.6188,1.6193,1.6185,1.6187,2044500000.0
2005-08-22 05:30:00,1.6188,1.6189,1.6179,1.6181,1771900000.0
2005-08-22 05:45:00,1.6183,1.6184,1.6171,1.6175,1908200000.0
2005-08-22 06:00:00,1.6177,1.6177,1.6168,1.6173,1771900000.0
2005-08-22 06:15:00,1.6171,1.6171,1.6165,1.6166,1908200000.0
2005-08-22 06:30:00,1.6167,1.6173,1.6165,1.617,1908200000.0
2005-08-22 06:45:00,1.6169,1.6173,1.6163,1.6164,1635600000.0
2005-08-22 07:00:00,1.6165,1.6168,1.616,1.6166,1771900000.0
2005-08-22 07:15:00,1.6165,1.6173,1.6162,1.6169,1771900000.0
2005-08-22 07:30:00,1.6167,1.6171,1.616,1.6162,1908200000.0
2005-08-22 07:45:00,1.6161,1.6171,1.616,1.6164,1363000000.0
2005-08-22 08:00:00,1.6165,1.6173,1.6162,1.6173,2044500000.0
2005-08-22 08:15:00,1.6174,1.6177,1.6162,1.6168,1771900000.0
2005-08-22 08:30:00,1.6167,1.617,1.6157,1.616,2044500000.0
2005-08-22 08:45:00,1.6159,1.6162,1.6142,1.6144,1908200000.0
2005-08-22 09:00:00,1.6145,1.6145,1.6133,1.614,2044500000.0
2005-08-22 09:15:00,1.6136,1.6145,1.6128,1.6133,2044500000.0
2005-08-22 09:30:00,1.6134,1.6148,1.6134,1.6138,1771900000.0
2005-08-22 09:45:00,1.6137,1.6141,1.612,1.6121,2044500000.0
2005-08-22 10:00:00,1.6122,1.6143,1.6118,1.6143,2044500000.0
2005-08-22 10:15:00,1.6142,1.6147,1.6132,1.6134,2044500000.0
2005-08-22 10:30:00,1.6135,1.614,1.6128,1.6132,2044500000.0
2005-08-22 10:45:00,1.6131,1.6139,1.6125,1.6126,2044500000.0
2005-08-22 11:00:00,1.6127,1.6135,1.612,1.613,1908200000.0
2005-08-22 11:15:00,1.6128,1.6133,1.6125,1.6132,1908200000.0
2005-08-22 11:30:00,1.6133,1.6137,1.6131,1.6133,1363000000.0
2005-08-22 11:45:00,1.6134,1.6138,1.6128,1.613,1908200000.0
2005-08-22 12:00:00,1.6132,1.6134,1.6115,1.6117,2044500000.0
2005-08-22 12:15:00,1.6116,1.6121,1.6112,1.6119,2044500000.0
2005-08-22 12:30:00,1.612,1.6125,1.6116,1.6122,1771900000.0
2005-08-22 12:45:00,1.6121,1.6148,1.6118,1.6148,1363000000.0
2005-08-22 13:00:00,1.6148,1.6149,1.6139,1.6147,2044500000.0
2005-08-22 13:15:00,1.6145,1.6156,1.6145,1.6149,1771900000.0
2005-08-22 13:30:00,1.6149,1.6155,1.6149,1.6155,954100000.0
2005-08-22 13:45:00,1.6158,1.6161,1.615,1.616,1908200000.0
2005-08-22 14:00:00,1.6159,1.6173,1.6158,1.617,2044500000.0
2005-08-22 14:15:00,1.6168,1.6184,1.6168,1.6182,2044500000.0
2005-08-22 14:30:00,1.618,1.6182,1.6169,1.6178,2044500000.0
2005-08-22 14:45:00,1.6179,1.6181,1.6173,1.6178,2044500000.0
2005-08-22 15:00:00,1.6177,1.6183,1.6174,1.6178,2044500000.0
2005-08-22 15:15:00,1.618,1.618,1.6174,1.6175,1908200000.0
2005-08-22 15:30:00,1.6177,1.6181,1.6168,1.6173,2044500000.0
2005-08-22 15:45:00,1.617,1.6173,1.6158,1.6164,2044500000.0
2005-08-22 16:00:00,1.6167,1.6172,1.6163,1.6167,2044500000.0
2005-08-22 16:15:00,1.6168,1.6176,1.6167,1.6173,2044500000.0
2005-08-22 16:30:00,1.6172,1.6189,1.6171,1.6181,2044500000.0
2005-08-22 16:45:00,1.618,1.6191,1.6171,1.6174,2044500000.0
2005-08-22 17:00:00,1.6172,1.6201,1.6172,1.6197,2044500000.0
2005-08-22 17:15:00,1.6195,1.6195,1.6177,1.6192,2044500000.0
2005-08-22 17:30:00,1.6191,1.621,1.6188,1.6208,2044500000.0
2005-08-22 17:45:00,1.6209,1.6211,1.619,1.6192,2044500000.0
2005-08-22 18:00:00,1.6193,1.62,1.6184,1.6197,2044500000.0
2005-08-22 18:15:00,1.6198,1.6208,1.6196,1.6203,2044500000.0
2005-08-22 18:30:00,1.6205,1.6211,1.6203,1.6205,1771900000.0
2005-08-22 18:45:00,1.6202,1.6206,1.6193,1.6195,2044500000.0
2005-08-22 19:00:00,1.6196,1.6198,1.619,1.6194,1908200000.0
2005-08-22 19:15:00,1.6194,1.6199,1.6181,1.6181,1771900000.0
2005-08-22 19:30:00,1.6183,1.6199,1.6181,1.6198,1771900000.0
2005-08-22 19:45:00,1.6196,1.62,1.6195,1.6197,1635600000.0
2005-08-22 20:00:00,1.6198,1.62,1.6195,1.6197,1635600000.0
2005-08-22 20:15:00,1.6196,1.6204,1.6193,1.6202,1908200000.0
2005-08-22 20:30:00,1.6203,1.6214,1.6198,1.6206,1908200000.0
2005-08-22 20:45:00,1.6205,1.6206,1.6185,1.6188,1908200000.0
2005-08-22 21:00:00,1.6189,1.6205,1.6187,1.62,2044500000.0
2005-08-22 21:15:00,1.6199,1.6203,1.6197,1.62,1635600000.0
2005-08-22 21:30:00,1.6199,1.6204,1.6197,1.6202,1363000000.0
2005-08-22 21:45:00,1.6203,1.6203,1.6197,1.6197,1090400000.0
2005-08-22 22:00:00,1.6198,1.6199,1.6191,1.6199,1499300000.0
2005-08-22 22:15:00,1.62,1.6203,1.6193,1.6194,1635600000.0
2005-08-22 22:30:00,1.6193,1.6197,1.6188,1.6191,1499300000.0
2005-08-22 22:45:00,1.6191,1.62,1.6189,1.6191,1771900000.0
2005-08-22 23:00:00,1.6189,1.6191,1.618,1.6187,1908200000.0
2005-08-22 23:15:00,1.6184,1.6191,1.6183,1.619,1635600000.0
2005-08-22 23:30:00,1.6191,1.6191,1.6184,1.6184,1226700000.0
2005-08-22 23:45:00,1.6185,1.6185,1.6179,1.6181,1226700000.0
2005-08-23 00:00:00,1.6183,1.6185,1.6181,1.6184,1226700000.0
2005-08-23 00:15:00,1.6185,1.6189,1.6173,1.6175,1771900000.0
2005-08-23 00:30:00,1.6179,1.6181,1.6169,1.618,2044500000.0
2005-08-23 00:45:00,1.6178,1.619,1.6178,1.6188,1771900000.0
2005-08-23 01:00:00,1.6189,1.6189,1.618,1.6181,2044500000.0
2005-08-23 01:15:00,1.618,1.619,1.6178,1.6187,1635600000.0
2005-08-23 01:30:00,1.6188,1.6196,1.6185,1.6191,2044500000.0
2005-08-23 01:45:00,1.619,1.6199,1.6185,1.6187,2044500000.0
2005-08-23 02:00:00,1.618,1.6181,1.6174,1.6177,954100000.0
2005-08-23 02:15:00,1.6175,1.6181,1.6175,1.6181,1635600000.0
2005-08-23 02:30:00,1.6183,1.6183,1.617,1.6173,2044500000.0
2005-08-23 02:45:00,1.6171,1.6183,1.6163,1.618,2044500000.0
2005-08-23 03:00:00,1.6178,1.6188,1.6177,1.6181,2044500000.0
2005-08-23 03:15:00,1.618,1.6187,1.6178,1.6185,1771900000.0
2005-08-23 03:30:00,1.6184,1.6191,1.6177,1.6179,2044500000.0
2005-08-23 03:45:00,1.618,1.6183,1.6177,1.618,2044500000.0
2005-08-23 04:00:00,1.6181,1.6183,1.6174,1.6179,1908200000.0
2005-08-23 04:15:00,1.6181,1.6183,1.6174,1.6175,1771900000.0
2005-08-23 04:30:00,1.6174,1.6178,1.617,1.6175,1771900000.0
2005-08-23 04:45:00,1.6173,1.6173,1.6165,1.6169,1635600000.0
2005-08-23 05:00:00,1.6168,1.6175,1.6163,1.6171,1908200000.0
2005-08-23 05:15:00,1.617,1.6173,1.6169,1.6169,1499300000.0
2005-08-23 05:30:00,1.617,1.6175,1.6169,1.617,1771900000.0
2005-08-23 05:45:00,1.6169,1.6173,1.6159,1.6162,1771900000.0
2005-08-23 06:00:00,1.6163,1.6166,1.6155,1.6162,1908200000.0
2005-08-23 06:15:00,1.6161,1.6162,1.6156,1.6157,1771900000.0
2005-08-23 06:30:00,1.6156,1.6162,1.6155,1.6156,1908200000.0
2005-08-23 06:45:00,1.6157,1.6159,1.6156,1.6159,1363000000.0
2005-08-23 07:00:00,1.6157,1.6161,1.6153,1.6159,1771900000.0
2005-08-23 07:15:00,1.6157,1.6168,1.6153,1.6161,2044500000.0
2005-08-23 07:30:00,1.616,1.616,1.6146,1.615,1908200000.0
2005-08-23 07:45:00,1.6151,1.6153,1.6134,1.6144,2044500000.0
2005-08-23 08:00:00,1.6142,1.6161,1.6142,1.6155,2044500000.0
2005-08-23 08:15:00,1.6157,1.6165,1.6151,1.6156,2044500000.0
2005-08-23 08:30:00,1.6158,1.6169,1.6152,1.6162,2044500000.0
2005-08-23 08:45:00,1.6163,1.6169,1.6157,1.6162,2044500000.0
2005-08-23 09:00:00,1.6163,1.6168,1.6155,1.6159,2044500000.0
2005-08-23 09:15:00,1.6162,1.6176,1.6158,1.6172,2044500000.0
2005-08-23 09:30:00,1.616,1.6189,1.616,1.6181,2044500000.0
2005-08-23 09:45:00,1.6182,1.6198,1.6178,1.6191,2044500000.0
2005-08-23 10:00:00,1.619,1.6191,1.6176,1.6182,2044500000.0
2005-08-23 10:15:00,1.6181,1.6187,1.6172,1.6178,2044500000.0
2005-08-23 10:30:00,1.6179,1.6188,1.6179,1.6182,2044500000.0
2005-08-23 10:45:00,1.6183,1.6195,1.6182,1.6187,1908200000.0
2005-08-23 11:00:00,1.6189,1.6208,1.618,1.6188,2044500000.0
2005-08-23 11:15:00,1.6189,1.6199,1.6184,1.6191,2044500000.0
2005-08-23 11:30:00,1.6192,1.6203,1.6189,1.6197,2044500000.0
2005-08-23 11:45:00,1.6198,1.6203,1.6191,1.6195,2044500000.0
2005-08-23 12:00:00,1.6194,1.6194,1.6183,1.6188,1908200000.0
2005-08-23 12:15:00,1.6189,1.6191,1.6182,1.619,1908200000.0
2005-08-23 12:30:00,1.6191,1.6193,1.6185,1.6187,1908200000.0
2005-08-23 12:45:00,1.6188,1.6191,1.6185,1.6187,2044500000.0
2005-08-23 13:00:00,1.6185,1.6191,1.6183,1.6188,2044500000.0
2005-08-23 13:15:00,1.6189,1.62,1.6187,1.6195,2044500000.0
2005-08-23 13:30:00,1.6193,1.6197,1.6188,1.6188,1908200000.0
2005-08-23 13:45:00,1.619,1.6199,1.6187,1.6193,2044500000.0
2005-08-23 14:00:00,1.6194,1.6197,1.6186,1.6189,2044500000.0
2005-08-23 14:15:00,1.619,1.6202,1.6189,1.6197,2044500000.0
2005-08-23 14:30:00,1.6199,1.6202,1.6185,1.6186,2044500000.0
2005-08-23 14:45:00,1.6184,1.6186,1.6174,1.6175,2044500000.0
2005-08-23 15:00:00,1.6177,1.6185,1.6171,1.6178,2044500000.0
2005-08-23 15:15:00,1.6179,1.6183,1.617,1.618,2044500000.0
2005-08-23 15:30:00,1.6178,1.618,1.6167,1.6173,2044500000.0
2005-08-23 15:45:00,1.6172,1.6174,1.6161,1.6164,2044500000.0
2005-08-23 16:00:00,1.6166,1.6171,1.615,1.6159,2044500000.0
2005-08-23 16:15:00,1.6158,1.6165,1.6153,1.6158,2044500000.0
2005-08-23 16:30:00,1.6159,1.6166,1.6149,1.615,2044500000.0
2005-08-23 16:45:00,1.6151,1.6168,1.6139,1.6168,2044500000.0
2005-08-23 17:00:00,1.6167,1.6167,1.6151,1.6166,2044500000.0
2005-08-23 17:15:00,1.6167,1.6171,1.6158,1.6168,2044500000.0
2005-08-23 17:30:00,1.6167,1.6173,1.6156,1.6162,2044500000.0
2005-08-23 17:45:00,1.6161,1.6173,1.6161,1.6162,2044500000.0
2005-08-23 18:00:00,1.6159,1.6161,1.6156,1.6159,1908200000.0
2005-08-23 18:15:00,1.6157,1.6169,1.6157,1.6167,2044500000.0
2005-08-23 18:30:00,1.6165,1.6178,1.6163,1.6169,2044500000.0
2005-08-23 18:45:00,1.6168,1.6173,1.6164,1.6169,1908200000.0
2005-08-23 19:00:00,1.617,1.6175,1.6157,1.6159,1908200000.0
2005-08-23 19:15:00,1.6161,1.6167,1.6159,1.6164,1771900000.0
2005-08-23 19:30:00,1.6163,1.6175,1.6162,1.6171,1771900000.0
2005-08-23 19:45:00,1.617,1.6181,1.617,1.6173,2044500000.0
2005-08-23 20:00:00,1.6175,1.6177,1.6168,1.617,1908200000.0
2005-08-23 20:15:00,1.6169,1.6181,1.6168,1.618,2044500000.0
2005-08-23 20:30:00,1.6181,1.6181,1.6177,1.6179,1635600000.0
2005-08-23 20:45:00,1.6178,1.6185,1.6175,1.6177,1771900000.0
2005-08-23 21:00:00,1.6175,1.6185,1.6171,1.6184,2044500000.0
2005-08-23 21:15:00,1.6183,1.6185,1.6175,1.6181,1771900000.0
2005-08-23 21:30:00,1.618,1.6185,1.6179,1.6181,1499300000.0
2005-08-23 21:45:00,1.6184,1.6187,1.6181,1.6184,1908200000.0
2005-08-23 22:00:00,1.6185,1.6188,1.6183,1.6187,1908200000.0
2005-08-23 22:15:00,1.6188,1.6188,1.6181,1.6187,1771900000.0
2005-08-23 22:30:00,1.6185,1.6187,1.6179,1.618,1771900000.0
2005-08-23 22:45:00,1.6181,1.6183,1.6175,1.618,1499300000.0
2005-08-23 23:00:00,1.618,1.6187,1.6177,1.6187,1908200000.0
2005-08-23 23:15:00,1.6188,1.6191,1.6175,1.6185,1771900000.0
2005-08-23 23:30:00,1.6183,1.619,1.6173,1.6175,1499300000.0
2005-08-23 23:45:00,1.6174,1.6184,1.6171,1.6177,1908200000.0
2005-08-24 00:00:00,1.6178,1.618,1.6171,1.6177,954100000.0
2005-08-24 00:15:00,1.6178,1.6179,1.6171,1.6175,1363000000.0
2005-08-24 00:30:00,1.6174,1.6174,1.6161,1.6168,1499300000.0
2005-08-24 00:45:00,1.6169,1.6169,1.6164,1.6166,1635600000.0
2005-08-24 01:00:00,1.6164,1.617,1.6161,1.6169,1771900000.0
2005-08-24 01:15:00,1.617,1.6177,1.6159,1.6163,2044500000.0
2005-08-24 01:30:00,1.6164,1.6174,1.6161,1.6168,2044500000.0
2005-08-24 01:45:00,1.6167,1.6168,1.616,1.6165,2044500000.0
2005-08-24 02:00:00,1.6164,1.6164,1.6157,1.616,1090400000.0
2005-08-24 02:15:00,1.6159,1.6164,1.6156,1.6163,2044500000.0
2005-08-24 02:30:00,1.6162,1.6164,1.615,1.6153,2044500000.0
2005-08-24 02:45:00,1.6151,1.6161,1.6149,1.6159,2044500000.0
2005-08-24 03:00:00,1.616,1.6168,1.6156,1.6165,2044500000.0
2005-08-24 03:15:00,1.6164,1.6169,1.6161,1.6168,1908200000.0
2005-08-24 03:30:00,1.6166,1.6166,1.6146,1.615,1908200000.0
2005-08-24 03:45:00,1.6149,1.6157,1.6145,1.6153,2044500000.0
2005-08-24 04:00:00,1.6151,1.6167,1.6151,1.6161,2044500000.0
2005-08-24 04:15:00,1.6162,1.6171,1.6157,1.6169,2044500000.0
2005-08-24 04:30:00,1.617,1.6175,1.6168,1.6171,2044500000.0
2005-08-24 04:45:00,1.6173,1.6175,1.6165,1.6171,2044500000.0
2005-08-24 05:00:00,1.617,1.6178,1.6168,1.6178,1908200000.0
2005-08-24 05:15:00,1.6175,1.618,1.6174,1.6178,1635600000.0
2005-08-24 05:30:00,1.6179,1.618,1.6173,1.6175,1499300000.0
2005-08-24 05:45:00,1.6177,1.618,1.6171,1.6174,1908200000.0
2005-08-24 06:00:00,1.6171,1.6177,1.6165,1.6173,2044500000.0
2005-08-24 06:15:00,1.6174,1.6203,1.6174,1.6191,2044500000.0
2005-08-24 06:30:00,1.619,1.6196,1.6175,1.6184,2044500000.0
2005-08-24 06:45:00,1.6183,1.6188,1.6177,1.6183,1908200000.0
2005-08-24 07:00:00,1.6181,1.6185,1.6175,1.6184,2044500000.0
2005-08-24 07:15:00,1.6185,1.6191,1.6173,1.6181,1771900000.0
2005-08-24 07:30:00,1.618,1.6189,1.618,1.6185,1908200000.0
2005-08-24 07:45:00,1.6188,1.6189,1.6179,1.6188,1908200000.0
2005-08-24 08:00:00,1.619,1.6192,1.6179,1.6187,2044500000.0
2005-08-24 08:15:00,1.6188,1.6192,1.6181,1.6186,2044500000.0
2005-08-24 08:30:00,1.6187,1.6199,1.618,1.6181,2044500000.0
2005-08-24 08:45:00,1.6182,1.619,1.6177,1.6183,2044500000.0
2005-08-24 09:00:00,1.6185,1.6189,1.6173,1.6178,2044500000.0
2005-08-24 09:15:00,1.6177,1.6186,1.6171,1.6183,2044500000.0
2005-08-24 09:30:00,1.6181,1.6197,1.618,1.6188,2044500000.0
2005-08-24 09:45:00,1.6189,1.619,1.6173,1.6176,1908200000.0
2005-08-24 10:00:00,1.6177,1.6184,1.6173,1.618,2044500000.0
2005-08-24 10:15:00,1.6179,1.6181,1.6172,1.6176,2044500000.0
2005-08-24 10:30:00,1.6178,1.6179,1.6171,1.6173,1908200000.0
2005-08-24 10:45:00,1.6174,1.6183,1.617,1.6178,2044500000.0
2005-08-24 11:00:00,1.6177,1.6186,1.6175,1.6185,2044500000.0
2005-08-24 11:15:00,1.6184,1.6192,1.6181,1.6188,2044500000.0
2005-08-24 11:30:00,1.6189,1.6197,1.6182,1.6191,2044500000.0
2005-08-24 11:45:00,1.619,1.6202,1.6186,1.6192,2044500000.0
2005-08-24 12:00:00,1.6191,1.621,1.619,1.6199,2044500000.0
2005-08-24 12:15:00,1.62,1.6208,1.6196,1.6196,2044500000.0
2005-08-24 12:30:00,1.6195,1.6199,1.617,1.6176,2044500000.0
2005-08-24 12:45:00,1.6178,1.618,1.6162,1.6165,2044500000.0
2005-08-24 13:00:00,1.6167,1.6171,1.6162,1.6166,2044500000.0
2005-08-24 13:15:00,1.6167,1.6171,1.6159,1.6166,2044500000.0
2005-08-24 13:30:00,1.6165,1.6172,1.6163,1.6169,2044500000.0
2005-08-24 13:45:00,1.6168,1.6174,1.6165,1.6171,2044500000.0
2005-08-24 14:00:00,1.6169,1.618,1.6167,1.6174,2044500000.0
2005-08-24 14:15:00,1.6175,1.6185,1.6163,1.6182,2044500000.0
2005-08-24 14:30:00,1.6183,1.6207,1.618,1.6192,2044500000.0
2005-08-24 14:45:00,1.6194,1.62,1.6184,1.6194,2044500000.0
2005-08-24 15:00:00,1.6193,1.6217,1.6191,1.6207,2044500000.0
2005-08-24 15:15:00,1.6206,1.6215,1.6194,1.6209,2044500000.0
2005-08-24 15:30:00,1.621,1.6212,1.6198,1.6205,2044500000.0
2005-08-24 15:45:00,1.62,1.6213,1.6198,1.6213,2044500000.0
2005-08-24 16:00:00,1.6214,1.6214,1.6201,1.6207,2044500000.0
2005-08-24 16:15:00,1.6206,1.6207,1.6197,1.6197,1908200000.0
2005-08-24 16:30:00,1.6198,1.62,1.6192,1.6196,2044500000.0
2005-08-24 16:45:00,1.6197,1.6208,1.6192,1.6205,2044500000.0
2005-08-24 17:00:00,1.6204,1.6212,1.6194,1.62,2044500000.0
2005-08-24 17:15:00,1.6198,1.6207,1.6196,1.6201,2044500000.0
2005-08-24 17:30:00,1.6202,1.6207,1.6197,1.6203,2044500000.0
2005-08-24 17:45:00,1.6202,1.6204,1.6194,1.62,2044500000.0
2005-08-24 18:00:00,1.6199,1.62,1.6187,1.6195,2044500000.0
2005-08-24 18:15:00,1.6196,1.6206,1.6194,1.6195,2044500000.0
2005-08-24 18:30:00,1.6194,1.6204,1.6194,1.6199,1635600000.0
2005-08-24 18:45:00,1.6198,1.6199,1.619,1.6195,1908200000.0
2005-08-24 19:00:00,1.6196,1.6208,1.6195,1.6206,1499300000.0
2005-08-24 19:15:00,1.6205,1.6206,1.6198,1.6202,2044500000.0
2005-08-24 19:30:00,1.6204,1.6211,1.6199,1.6206,2044500000.0
2005-08-24 19:45:00,1.6208,1.6221,1.6204,1.6214,1908200000.0
2005-08-24 20:00:00,1.6213,1.6219,1.6206,1.6213,2044500000.0
2005-08-24 20:15:00,1.6211,1.6224,1.6211,1.6217,1908200000.0
2005-08-24 20:30:00,1.6218,1.6224,1.6215,1.6216,2044500000.0
2005-08-24 20:45:00,1.6218,1.6221,1.6208,1.6209,1908200000.0
2005-08-24 21:00:00,1.6208,1.6221,1.6203,1.622,1771900000.0
2005-08-24 21:15:00,1.6221,1.6224,1.6216,1.6216,1771900000.0
2005-08-24 21:30:00,1.6217,1.6226,1.6216,1.6223,1635600000.0
2005-08-24 21:45:00,1.6221,1.6229,1.6219,1.6229,2044500000.0
2005-08-24 22:00:00,1.6226,1.6234,1.6226,1.6231,2044500000.0
2005-08-24 22:15:00,1.6229,1.6231,1.6224,1.6231,1363000000.0
2005-08-24 22:30:00,1.6229,1.6239,1.6228,1.6233,1635600000.0
2005-08-24 22:45:00,1.6234,1.6236,1.6228,1.6234,1771900000.0
2005-08-24 23:00:00,1.6234,1.6236,1.6228,1.6236,2044500000.0
2005-08-24 23:15:00,1.6237,1.6244,1.6233,1.6241,2044500000.0
2005-08-24 23:30:00,1.624,1.6244,1.6231,1.6244,1908200000.0
2005-08-24 23:45:00,1.6241,1.6243,1.6235,1.6235,1635600000.0
2005-08-25 00:00:00,1.6234,1.6238,1.6218,1.6228,2044500000.0
2005-08-25 00:15:00,1.6226,1.6228,1.6215,1.6223,1908200000.0
2005-08-25 00:30:00,1.6224,1.6226,1.6217,1.6219,1771900000.0
2005-08-25 00:45:00,1.6218,1.6226,1.6209,1.6221,1771900000.0
2005-08-25 01:00:00,1.6223,1.6231,1.6219,1.6224,2044500000.0
2005-08-25 01:15:00,1.6226,1.6226,1.6206,1.6209,2044500000.0
2005-08-25 01:30:00,1.6211,1.6221,1.6209,1.6218,1771900000.0
2005-08-25 01:45:00,1.6219,1.622,1.6213,1.6214,2044500000.0
2005-08-25 02:00:00,1.6216,1.6221,1.6213,1.6218,954100000.0
2005-08-25 02:15:00,1.6219,1.6221,1.6211,1.6215,1908200000.0
2005-08-25 02:30:00,1.6214,1.622,1.6211,1.6216,2044500000.0
2005-08-25 02:45:00,1.6215,1.6229,1.6211,1.6221,2044500000.0
2005-08-25 03:00:00,1.622,1.6231,1.6218,1.6229,2044500000.0
2005-08-25 03:15:00,1.6231,1.6233,1.622,1.6223,2044500000.0
2005-08-25 03:30:00,1.6224,1.6229,1.6219,1.6224,2044500000.0
2005-08-25 03:45:00,1.6226,1.6231,1.6223,1.6226,1363000000.0
2005-08-25 04:00:00,1.6228,1.6229,1.6217,1.6219,1908200000.0
2005-08-25 04:15:00,1.6218,1.6223,1.6206,1.6209,1771900000.0
2005-08-25 04:30:00,1.6211,1.6221,1.6205,1.6205,2044500000.0
2005-08-25 04:45:00,1.6206,1.6209,1.6191,1.6195,1908200000.0
2005-08-25 05:00:00,1.6196,1.6204,1.6191,1.6204,2044500000.0
2005-08-25 05:15:00,1.6205,1.6214,1.6197,1.6198,2044500000.0
2005-08-25 05:30:00,1.6199,1.6224,1.6199,1.6216,2044500000.0
2005-08-25 05:45:00,1.6215,1.6218,1.6206,1.6206,2044500000.0
2005-08-25 06:00:00,1.6208,1.6221,1.6206,1.6219,1771900000.0
2005-08-25 06:15:00,1.622,1.6221,1.6211,1.6219,2044500000.0
2005-08-25 06:30:00,1.6218,1.6229,1.6215,1.6223,1908200000.0
2005-08-25 06:45:00,1.6224,1.6224,1.6215,1.6219,2044500000.0
2005-08-25 07:00:00,1.622,1.6221,1.6216,1.6217,2044500000.0
2005-08-25 07:15:00,1.6216,1.6224,1.6208,1.6213,2044500000.0
2005-08-25 07:30:00,1.6213,1.6217,1.6208,1.6215,2044500000.0
2005-08-25 07:45:00,1.6217,1.6226,1.6211,1.6217,2044500000.0
2005-08-25 08:00:00,1.622,1.6224,1.6212,1.6213,2044500000.0
2005-08-25 08:15:00,1.6214,1.6225,1.6212,1.6224,2044500000.0
2005-08-25 08:30:00,1.6225,1.6228,1.6169,1.6178,2044500000.0
2005-08-25 08:45:00,1.6177,1.6181,1.6167,1.6172,2044500000.0
2005-08-25 09:00:00,1.6174,1.6174,1.616,1.6165,2044500000.0
2005-08-25 09:15:00,1.6164,1.6168,1.6153,1.6165,2044500000.0
2005-08-25 09:30:00,1.6164,1.6177,1.6157,1.6172,2044500000.0
2005-08-25 09:45:00,1.6171,1.6179,1.6158,1.6167,2044500000.0
2005-08-25 10:00:00,1.6168,1.617,1.6153,1.6165,2044500000.0
2005-08-25 10:15:00,1.6164,1.6181,1.6161,1.6179,2044500000.0
2005-08-25 10:30:00,1.6178,1.619,1.6174,1.6188,2044500000.0
2005-08-25 10:45:00,1.6186,1.6186,1.6177,1.6183,2044500000.0
2005-08-25 11:00:00,1.6184,1.619,1.6178,1.6179,2044500000.0
2005-08-25 11:15:00,1.6178,1.6187,1.6177,1.6185,2044500000.0
2005-08-25 11:30:00,1.6187,1.6187,1.618,1.6184,2044500000.0
2005-08-25 11:45:00,1.6183,1.6186,1.6178,1.6181,1908200000.0
2005-08-25 12:00:00,1.6182,1.6187,1.6177,1.6185,2044500000.0
2005-08-25 12:15:00,1.6186,1.6194,1.6181,1.6186,2044500000.0
2005-08-25 12:30:00,1.6187,1.6191,1.6177,1.6179,2044500000.0
2005-08-25 12:45:00,1.618,1.6187,1.6169,1.6176,1908200000.0
2005-08-25 13:00:00,1.6176,1.6186,1.6176,1.6176,1635600000.0
2005-08-25 13:15:00,1.6174,1.6179,1.6169,1.6179,2044500000.0
2005-08-25 13:30:00,1.6177,1.618,1.6172,1.6174,2044500000.0
2005-08-25 13:45:00,1.6171,1.6172,1.6162,1.6164,2044500000.0
2005-08-25 14:00:00,1.6163,1.618,1.6163,1.6166,2044500000.0
2005-08-25 14:15:00,1.6168,1.6171,1.6159,1.6165,2044500000.0
2005-08-25 14:30:00,1.6166,1.6169,1.616,1.6166,2044500000.0
2005-08-25 14:45:00,1.6165,1.6171,1.6155,1.6163,2044500000.0
2005-08-25 15:00:00,1.6164,1.6167,1.6159,1.6163,2044500000.0
2005-08-25 15:15:00,1.6162,1.6167,1.6158,1.6163,2044500000.0
2005-08-25 15:30:00,1.6164,1.6169,1.6155,1.6161,2044500000.0
2005-08-25 15:45:00,1.616,1.6165,1.6149,1.6157,2044500000.0
2005-08-25 16:00:00,1.6152,1.6164,1.6148,1.6158,2044500000.0
2005-08-25 16:15:00,1.6159,1.6162,1.615,1.6158,2044500000.0
2005-08-25 16:30:00,1.6159,1.6167,1.6148,1.6163,2044500000.0
2005-08-25 16:45:00,1.6165,1.6187,1.6157,1.6177,2044500000.0
2005-08-25 17:00:00,1.6179,1.6186,1.6169,1.6182,2044500000.0
2005-08-25 17:15:00,1.6183,1.6195,1.6178,1.6195,2044500000.0
2005-08-25 17:30:00,1.6194,1.621,1.619,1.6204,2044500000.0
2005-08-25 17:45:00,1.6205,1.6229,1.6193,1.6214,2044500000.0
2005-08-25 18:00:00,1.6216,1.6217,1.6199,1.6202,2044500000.0
2005-08-25 18:15:00,1.6204,1.6206,1.6195,1.62,2044500000.0
2005-08-25 18:30:00,1.6202,1.6206,1.6199,1.62,2044500000.0
2005-08-25 18:45:00,1.6202,1.6216,1.62,1.6209,2044500000.0
2005-08-25 19:00:00,1.6211,1.6221,1.6208,1.622,1908200000.0
2005-08-25 19:15:00,1.6221,1.6223,1.6213,1.6213,1908200000.0
2005-08-25 19:30:00,1.6211,1.6217,1.6203,1.6209,1908200000.0
2005-08-25 19:45:00,1.6208,1.6214,1.6204,1.6209,1635600000.0
2005-08-25 20:00:00,1.6213,1.622,1.6208,1.6213,1771900000.0
2005-08-25 20:15:00,1.6211,1.6211,1.6185,1.619,2044500000.0
2005-08-25 20:30:00,1.6191,1.6194,1.6183,1.6191,1908200000.0
2005-08-25 20:45:00,1.6194,1.6199,1.6189,1.619,2044500000.0
2005-08-25 21:00:00,1.6189,1.6199,1.6183,1.6196,1908200000.0
2005-08-25 21:15:00,1.6197,1.6206,1.6193,1.6204,1908200000.0
2005-08-25 21:30:00,1.6205,1.6211,1.6198,1.6203,1908200000.0
2005-08-25 21:45:00,1.6202,1.6209,1.6188,1.6191,2044500000.0
2005-08-25 22:00:00,1.6193,1.6196,1.6188,1.6191,1908200000.0
2005-08-25 22:15:00,1.619,1.6193,1.6187,1.619,1635600000.0
2005-08-25 22:30:00,1.6189,1.6191,1.6185,1.6188,1771900000.0
2005-08-25 22:45:00,1.6189,1.6191,1.618,1.6187,1771900000.0
2005-08-25 23:00:00,1.6187,1.6191,1.6181,1.6189,1635600000.0
2005-08-25 23:15:00,1.6187,1.6196,1.6183,1.6191,2044500000.0
2005-08-25 23:30:00,1.619,1.6194,1.619,1.6191,1363000000.0
2005-08-25 23:45:00,1.619,1.6195,1.6185,1.6195,1635600000.0
2005-08-26 00:00:00,1.6197,1.6202,1.6193,1.6193,1226700000.0
2005-08-26 00:15:00,1.6194,1.6199,1.6191,1.6194,1226700000.0
2005-08-26 00:30:00,1.6195,1.6198,1.618,1.6184,2044500000.0
2005-08-26 00:45:00,1.6183,1.6187,1.6179,1.6185,1499300000.0
2005-08-26 01:00:00,1.6188,1.6195,1.6185,1.6189,1908200000.0
2005-08-26 01:15:00,1.6188,1.6195,1.6187,1.6189,2044500000.0
2005-08-26 01:30:00,1.619,1.6191,1.6185,1.6188,2044500000.0
2005-08-26 01:45:00,1.6189,1.6213,1.6185,1.6211,1908200000.0
2005-08-26 02:00:00,1.6209,1.6213,1.6204,1.6211,954100000.0
2005-08-26 02:15:00,1.6213,1.6217,1.6206,1.6209,2044500000.0
2005-08-26 02:30:00,1.6211,1.6211,1.6204,1.6209,1363000000.0
2005-08-26 02:45:00,1.621,1.6213,1.6199,1.6209,1908200000.0
2005-08-26 03:00:00,1.6208,1.6215,1.62,1.6205,1908200000.0
2005-08-26 03:15:00,1.6203,1.6206,1.6197,1.6206,1908200000.0
2005-08-26 03:30:00,1.6205,1.6211,1.6195,1.6198,2044500000.0
2005-08-26 03:45:00,1.6197,1.6208,1.6197,1.6199,1908200000.0
2005-08-26 04:00:00,1.6198,1.6206,1.6197,1.6197,1908200000.0
2005-08-26 04:15:00,1.6198,1.6208,1.6193,1.6203,2044500000.0
2005-08-26 04:30:00,1.6204,1.6209,1.6198,1.62,1908200000.0
2005-08-26 04:45:00,1.6202,1.6203,1.6199,1.6203,1499300000.0
2005-08-26 05:00:00,1.6202,1.6214,1.6202,1.6211,1226700000.0
2005-08-26 05:15:00,1.6213,1.6223,1.6211,1.6221,1908200000.0
2005-08-26 05:30:00,1.622,1.6221,1.6205,1.6205,2044500000.0
2005-08-26 05:45:00,1.6206,1.6217,1.6204,1.6211,1908200000.0
2005-08-26 06:00:00,1.6209,1.6211,1.6197,1.6198,1908200000.0
2005-08-26 06:15:00,1.6199,1.6214,1.6198,1.6211,2044500000.0
2005-08-26 06:30:00,1.6213,1.6224,1.6211,1.6221,2044500000.0
2005-08-26 06:45:00,1.622,1.6229,1.6217,1.6226,2044500000.0
2005-08-26 07:00:00,1.6228,1.6231,1.6221,1.6224,1908200000.0
2005-08-26 07:15:00,1.6229,1.6231,1.6221,1.6229,1908200000.0
2005-08-26 07:30:00,1.6226,1.6238,1.6226,1.6236,2044500000.0
2005-08-26 07:45:00,1.6235,1.6243,1.6231,1.6233,2044500000.0
2005-08-26 08:00:00,1.6231,1.6238,1.6222,1.6226,2044500000.0
2005-08-26 08:15:00,1.6227,1.6229,1.6217,1.6227,2044500000.0
2005-08-26 08:30:00,1.622,1.6231,1.6219,1.623,2044500000.0
2005-08-26 08:45:00,1.6228,1.6233,1.6217,1.6225,2044500000.0
2005-08-26 09:00:00,1.6223,1.6239,1.6223,1.6229,2044500000.0
2005-08-26 09:15:00,1.6228,1.6247,1.6224,1.6233,2044500000.0
2005-08-26 09:30:00,1.6234,1.624,1.6218,1.6227,2044500000.0
2005-08-26 09:45:00,1.6228,1.6232,1.6209,1.6218,2044500000.0
2005-08-26 10:00:00,1.6219,1.6228,1.6211,1.6225,2044500000.0
2005-08-26 10:15:00,1.6226,1.6233,1.6219,1.6223,2044500000.0
2005-08-26 10:30:00,1.6222,1.6227,1.6209,1.6215,2044500000.0
2005-08-26 10:45:00,1.6216,1.6225,1.6209,1.622,2044500000.0
2005-08-26 11:00:00,1.6221,1.6223,1.6204,1.6205,2044500000.0
2005-08-26 11:15:00,1.6204,1.6214,1.6203,1.6209,2044500000.0
2005-08-26 11:30:00,1.621,1.6213,1.6202,1.6207,2044500000.0
2005-08-26 11:45:00,1.6206,1.621,1.62,1.6207,2044500000.0
2005-08-26 12:00:00,1.6208,1.6214,1.6204,1.621,2044500000.0
2005-08-26 12:15:00,1.6211,1.6219,1.6208,1.6219,2044500000.0
2005-08-26 12:30:00,1.6218,1.6219,1.6208,1.6214,1908200000.0
2005-08-26 12:45:00,1.6213,1.6213,1.6196,1.6198,1908200000.0
2005-08-26 13:00:00,1.6195,1.62,1.6192,1.6199,2044500000.0
2005-08-26 13:15:00,1.6198,1.6199,1.6191,1.6194,2044500000.0
2005-08-26 13:30:00,1.6193,1.6199,1.6192,1.6197,2044500000.0
2005-08-26 13:45:00,1.6196,1.6203,1.6196,1.6201,1908200000.0
2005-08-26 14:00:00,1.6202,1.6207,1.62,1.6202,2044500000.0
2005-08-26 14:15:00,1.6203,1.6206,1.6195,1.6195,2044500000.0
2005-08-26 14:30:00,1.6194,1.6206,1.6191,1.6201,2044500000.0
2005-08-26 14:45:00,1.6202,1.6206,1.6196,1.6198,1908200000.0
2005-08-26 15:00:00,1.6197,1.6204,1.619,1.6202,2044500000.0
2005-08-26 15:15:00,1.6203,1.6205,1.6195,1.6199,1908200000.0
2005-08-26 15:30:00,1.6198,1.6204,1.6195,1.6203,2044500000.0
2005-08-26 15:45:00,1.6204,1.6205,1.6181,1.6186,2044500000.0
2005-08-26 16:00:00,1.6187,1.6205,1.6183,1.6202,2044500000.0
2005-08-26 16:15:00,1.6204,1.6223,1.62,1.6222,2044500000.0
2005-08-26 16:30:00,1.6223,1.623,1.6218,1.6224,2044500000.0
2005-08-26 16:45:00,1.6223,1.6242,1.622,1.6239,2044500000.0
2005-08-26 17:00:00,1.6241,1.6254,1.6241,1.6246,2044500000.0
2005-08-26 17:15:00,1.6249,1.6254,1.6235,1.6236,2044500000.0
2005-08-26 17:30:00,1.6235,1.6238,1.622,1.6233,2044500000.0
2005-08-26 17:45:00,1.6234,1.6253,1.623,1.6246,2044500000.0
2005-08-26 18:00:00,1.6247,1.6252,1.6242,1.625,2044500000.0
2005-08-26 18:15:00,1.6249,1.625,1.6238,1.6246,1908200000.0
2005-08-26 18:30:00,1.6249,1.6249,1.6244,1.6246,1771900000.0
2005-08-26 18:45:00,1.6247,1.6247,1.624,1.6244,1226700000.0
2005-08-26 19:00:00,1.6241,1.6243,1.6229,1.6239,2044500000.0
2005-08-26 19:15:00,1.6238,1.6256,1.6236,1.6256,1771900000.0
2005-08-26 19:30:00,1.6259,1.6274,1.6259,1.6259,2044500000.0
2005-08-26 19:45:00,1.6261,1.6271,1.6258,1.6263,1908200000.0
2005-08-26 20:00:00,1.6262,1.6268,1.6258,1.6264,1771900000.0
2005-08-26 20:15:00,1.6263,1.6269,1.6252,1.6254,1908200000.0
2005-08-26 20:30:00,1.6258,1.6263,1.6249,1.6254,2044500000.0
2005-08-26 20:45:00,1.6255,1.6258,1.6244,1.6252,2044500000.0
2005-08-26 21:00:00,1.625,1.6256,1.6241,1.6246,2044500000.0
2005-08-26 21:15:00,1.6244,1.6264,1.6244,1.6254,1771900000.0
2005-08-26 21:30:00,1.6252,1.6255,1.6246,1.6246,1363000000.0
2005-08-26 21:45:00,1.6244,1.6244,1.6238,1.6239,1499300000.0
2005-08-26 22:00:00,1.6238,1.6243,1.6235,1.6237,1908200000.0
2005-08-26 22:15:00,1.6237,1.6238,1.6232,1.6236,1771900000.0
2005-08-26 22:30:00,1.6238,1.6256,1.6238,1.6246,2044500000.0
2005-08-26 22:45:00,1.6246,1.6247,1.6232,1.6246,2044500000.0
2005-08-29 00:00:00,1.6261,1.6264,1.6252,1.6263,1771900000.0
2005-08-29 00:15:00,1.6261,1.6267,1.6261,1.6262,1499300000.0
2005-08-29 00:30:00,1.6264,1.6274,1.6263,1.6271,1771900000.0
2005-08-29 00:45:00,1.627,1.6274,1.6267,1.627,1635600000.0
2005-08-29 01:00:00,1.6268,1.6306,1.6268,1.6294,2044500000.0
2005-08-29 01:15:00,1.6296,1.6297,1.6276,1.6285,2044500000.0
2005-08-29 01:30:00,1.6287,1.63,1.6281,1.6298,2044500000.0
2005-08-29 01:45:00,1.6302,1.6313,1.6296,1.631,2044500000.0
2005-08-29 02:00:00,1.6312,1.6321,1.6303,1.6309,2044500000.0
2005-08-29 02:15:00,1.631,1.6313,1.63,1.6306,2044500000.0
2005-08-29 02:30:00,1.6307,1.6316,1.6305,1.6309,2044500000.0
2005-08-29 02:45:00,1.631,1.6313,1.6294,1.6298,1908200000.0
2005-08-29 03:00:00,1.6299,1.6304,1.6274,1.6276,2044500000.0
2005-08-29 03:15:00,1.6278,1.6298,1.6278,1.6297,2044500000.0
2005-08-29 03:30:00,1.6296,1.6305,1.6292,1.6297,2044500000.0
2005-08-29 03:45:00,1.6296,1.6312,1.6292,1.6312,1908200000.0
2005-08-29 04:00:00,1.6309,1.6322,1.63,1.6304,2044500000.0
2005-08-29 04:15:00,1.6303,1.631,1.6298,1.63,2044500000.0
2005-08-29 04:30:00,1.6303,1.6312,1.6297,1.63,1635600000.0
2005-08-29 04:45:00,1.6303,1.631,1.63,1.6307,2044500000.0
2005-08-29 05:00:00,1.6309,1.6314,1.6304,1.6309,1908200000.0
2005-08-29 05:15:00,1.6307,1.6312,1.6304,1.631,1908200000.0
2005-08-29 05:30:00,1.6307,1.6316,1.6304,1.6306,2044500000.0
2005-08-29 05:45:00,1.6304,1.631,1.6297,1.6297,1908200000.0
2005-08-29 06:00:00,1.6298,1.6305,1.6294,1.6303,1908200000.0
2005-08-29 06:15:00,1.63,1.6302,1.6292,1.6299,1908200000.0
2005-08-29 06:30:00,1.6298,1.6299,1.6292,1.6292,2044500000.0
2005-08-29 06:45:00,1.6291,1.6299,1.6289,1.6297,1908200000.0
2005-08-29 07:00:00,1.6296,1.6304,1.6292,1.63,2044500000.0
2005-08-29 07:15:00,1.6302,1.6305,1.6285,1.6292,1908200000.0
2005-08-29 07:30:00,1.6291,1.6291,1.6279,1.6282,2044500000.0
2005-08-29 07:45:00,1.6284,1.6292,1.6282,1.629,1908200000.0
2005-08-29 08:00:00,1.6291,1.6299,1.6287,1.6289,2044500000.0
2005-08-29 08:15:00,1.629,1.6304,1.6287,1.6304,2044500000.0
2005-08-29 08:30:00,1.6305,1.6309,1.6298,1.6306,2044500000.0
2005-08-29 08:45:00,1.6305,1.6309,1.6299,1.6304,2044500000.0
2005-08-29 09:00:00,1.6306,1.6309,1.6294,1.63,2044500000.0
2005-08-29 09:15:00,1.6302,1.6302,1.6292,1.6294,1499300000.0
2005-08-29 09:30:00,1.6292,1.6303,1.6285,1.6302,2044500000.0
2005-08-29 09:45:00,1.6303,1.631,1.6299,1.6307,2044500000.0
2005-08-29 10:00:00,1.6306,1.631,1.6298,1.63,2044500000.0
2005-08-29 10:15:00,1.6302,1.6303,1.6292,1.6292,1908200000.0
2005-08-29 10:30:00,1.6291,1.6299,1.6288,1.6297,1771900000.0
2005-08-29 10:45:00,1.6298,1.6299,1.6288,1.6292,1499300000.0
2005-08-29 11:00:00,1.629,1.6306,1.6286,1.6303,2044500000.0
2005-08-29 11:15:00,1.6304,1.6304,1.6294,1.6299,1771900000.0
2005-08-29 11:30:00,1.6298,1.6299,1.6294,1.6297,1363000000.0
2005-08-29 11:45:00,1.6296,1.63,1.6288,1.629,1771900000.0
2005-08-29 12:00:00,1.6292,1.6298,1.6292,1.6298,1771900000.0
2005-08-29 12:15:00,1.63,1.63,1.6292,1.6294,1363000000.0
2005-08-29 12:30:00,1.6292,1.6294,1.627,1.6272,2044500000.0
2005-08-29 12:45:00,1.6274,1.6299,1.6274,1.628,2044500000.0
2005-08-29 13:00:00,1.6282,1.6286,1.6271,1.6274,1908200000.0
2005-08-29 13:15:00,1.6276,1.628,1.627,1.6278,1635600000.0
2005-08-29 13:30:00,1.6279,1.6292,1.6276,1.629,1771900000.0
2005-08-29 13:45:00,1.6289,1.6291,1.628,1.6289,2044500000.0
2005-08-29 14:00:00,1.6286,1.629,1.6282,1.6286,2044500000.0
2005-08-29 14:15:00,1.6285,1.6292,1.6279,1.6288,2044500000.0
2005-08-29 14:30:00,1.6287,1.6289,1.6278,1.6281,2044500000.0
2005-08-29 14:45:00,1.6282,1.6289,1.6279,1.6282,2044500000.0
2005-08-29 15:00:00,1.6284,1.6286,1.627,1.6276,2044500000.0
2005-08-29 15:15:00,1.6274,1.6294,1.6274,1.6289,2044500000.0
2005-08-29 15:30:00,1.629,1.629,1.6278,1.6282,1771900000.0
2005-08-29 15:45:00,1.6282,1.6294,1.6282,1.6292,2044500000.0
2005-08-29 16:00:00,1.6289,1.63,1.6281,1.6281,2044500000.0
2005-08-29 16:15:00,1.628,1.6282,1.6264,1.6274,2044500000.0
2005-08-29 16:30:00,1.6272,1.6291,1.627,1.6282,1908200000.0
2005-08-29 16:45:00,1.6281,1.6287,1.6259,1.628,2044500000.0
2005-08-29 17:00:00,1.6278,1.6281,1.6256,1.6264,2044500000.0
2005-08-29 17:15:00,1.6266,1.6276,1.6264,1.6267,2044500000.0
2005-08-29 17:30:00,1.6268,1.6286,1.6259,1.6279,2044500000.0
2005-08-29 17:45:00,1.628,1.6286,1.627,1.6278,2044500000.0
2005-08-29 18:00:00,1.6276,1.6276,1.6244,1.6244,2044500000.0
2005-08-29 18:15:00,1.6244,1.625,1.6238,1.6241,2044500000.0
2005-08-29 18:30:00,1.6243,1.6258,1.6238,1.6256,2044500000.0
2005-08-29 18:45:00,1.6255,1.6259,1.6244,1.6249,2044500000.0
2005-08-29 19:00:00,1.625,1.6259,1.6249,1.6249,1908200000.0
2005-08-29 19:15:00,1.6247,1.625,1.624,1.6244,1499300000.0
2005-08-29 19:30:00,1.6254,1.6254,1.6239,1.6243,1499300000.0
2005-08-29 19:45:00,1.6244,1.6246,1.624,1.6243,1771900000.0
2005-08-29 20:00:00,1.6244,1.6246,1.6234,1.6246,1771900000.0
2005-08-29 20:15:00,1.6244,1.6247,1.6241,1.6243,1635600000.0
2005-08-29 20:30:00,1.6241,1.6247,1.6234,1.6237,2044500000.0
2005-08-29 20:45:00,1.6241,1.6241,1.6231,1.6235,2044500000.0
2005-08-29 21:00:00,1.6234,1.6241,1.6234,1.624,1771900000.0
2005-08-29 21:15:00,1.6238,1.624,1.6233,1.6234,1226700000.0
2005-08-29 21:30:00,1.6233,1.624,1.6231,1.6239,1363000000.0
2005-08-29 21:45:00,1.624,1.6244,1.6238,1.624,1635600000.0
2005-08-29 22:00:00,1.6241,1.6244,1.6239,1.6241,1635600000.0
2005-08-29 22:15:00,1.6239,1.6244,1.6233,1.6233,1363000000.0
2005-08-29 22:30:00,1.6234,1.6239,1.6231,1.6235,1771900000.0
2005-08-29 22:45:00,1.6236,1.6246,1.6233,1.6244,1499300000.0
2005-08-29 23:00:00,1.6246,1.6267,1.6246,1.6264,1908200000.0
2005-08-29 23:15:00,1.6263,1.6278,1.6263,1.627,1908200000.0
2005-08-29 23:30:00,1.6269,1.6282,1.6268,1.6282,2044500000.0
2005-08-29 23:45:00,1.628,1.6291,1.628,1.629,2044500000.0
2005-08-30 00:00:00,1.6289,1.6304,1.6286,1.6291,2044500000.0
2005-08-30 00:15:00,1.629,1.6306,1.6287,1.6289,2044500000.0
2005-08-30 00:30:00,1.6288,1.6294,1.6274,1.6276,2044500000.0
2005-08-30 00:45:00,1.6279,1.6284,1.6267,1.6276,1908200000.0
2005-08-30 01:00:00,1.6274,1.6281,1.6274,1.6278,1771900000.0
2005-08-30 01:15:00,1.6279,1.6281,1.6267,1.6274,2044500000.0
2005-08-30 01:30:00,1.6276,1.6292,1.6276,1.6281,2044500000.0
2005-08-30 01:45:00,1.6282,1.6288,1.6272,1.6276,2044500000.0
2005-08-30 02:00:00,1.6281,1.6282,1.6276,1.628,817800000.0
2005-08-30 02:15:00,1.6279,1.6282,1.6259,1.6268,2044500000.0
2005-08-30 02:30:00,1.6271,1.6274,1.6263,1.6266,2044500000.0
2005-08-30 02:45:00,1.6264,1.6282,1.6262,1.6274,1908200000.0
2005-08-30 03:00:00,1.6272,1.6282,1.627,1.6282,2044500000.0
2005-08-30 03:15:00,1.628,1.6284,1.6276,1.628,1908200000.0
2005-08-30 03:30:00,1.6281,1.6298,1.6269,1.6272,2044500000.0
2005-08-30 03:45:00,1.6274,1.6274,1.6255,1.6263,2044500000.0
2005-08-30 04:00:00,1.6264,1.6271,1.6258,1.627,2044500000.0
2005-08-30 04:15:00,1.6271,1.6276,1.6261,1.6274,2044500000.0
2005-08-30 04:30:00,1.6272,1.629,1.6268,1.629,1908200000.0
2005-08-30 04:45:00,1.6289,1.6313,1.6286,1.6303,2044500000.0
2005-08-30 05:00:00,1.6302,1.6306,1.6284,1.6292,2044500000.0
2005-08-30 05:15:00,1.6294,1.6299,1.6288,1.6294,1908200000.0
2005-08-30 05:30:00,1.6292,1.6302,1.6286,1.6302,2044500000.0
2005-08-30 05:45:00,1.6305,1.631,1.6292,1.6307,1908200000.0
2005-08-30 06:00:00,1.6306,1.6314,1.6294,1.6294,2044500000.0
2005-08-30 06:15:00,1.6296,1.63,1.6292,1.6294,1908200000.0
2005-08-30 06:30:00,1.6292,1.6296,1.6285,1.6292,1635600000.0
2005-08-30 06:45:00,1.6291,1.6298,1.6286,1.6296,1908200000.0
2005-08-30 07:00:00,1.6297,1.6318,1.6296,1.631,2044500000.0
2005-08-30 07:15:00,1.6309,1.6312,1.6294,1.6309,1908200000.0
2005-08-30 07:30:00,1.6306,1.6309,1.6298,1.6303,2044500000.0
2005-08-30 07:45:00,1.6305,1.6318,1.63,1.6312,2044500000.0
2005-08-30 08:00:00,1.631,1.6326,1.6304,1.6309,2044500000.0
2005-08-30 08:15:00,1.631,1.631,1.6294,1.6294,2044500000.0
2005-08-30 08:30:00,1.6292,1.6299,1.6284,1.6295,2044500000.0
2005-08-30 08:45:00,1.6294,1.6304,1.6292,1.6294,2044500000.0
2005-08-30 09:00:00,1.6296,1.6296,1.6281,1.6289,2044500000.0
2005-08-30 09:15:00,1.6288,1.6306,1.6288,1.6306,2044500000.0
2005-08-30 09:30:00,1.6305,1.6308,1.6294,1.6303,2044500000.0
2005-08-30 09:45:00,1.6302,1.6308,1.6295,1.63,1908200000.0
2005-08-30 10:00:00,1.6299,1.6313,1.6293,1.6306,2044500000.0
2005-08-30 10:15:00,1.6305,1.6309,1.6301,1.6306,2044500000.0
2005-08-30 10:30:00,1.6305,1.6318,1.6297,1.6299,2044500000.0
2005-08-30 10:45:00,1.6297,1.63,1.6287,1.6291,2044500000.0
2005-08-30 11:00:00,1.629,1.6303,1.6283,1.6299,2044500000.0
2005-08-30 11:15:00,1.6298,1.6298,1.6278,1.6286,2044500000.0
2005-08-30 11:30:00,1.6287,1.6289,1.6273,1.6278,2044500000.0
2005-08-30 11:45:00,1.6279,1.6285,1.6268,1.6278,2044500000.0
2005-08-30 12:00:00,1.6277,1.6279,1.627,1.6272,2044500000.0
2005-08-30 12:15:00,1.6274,1.6277,1.6265,1.6274,2044500000.0
2005-08-30 12:30:00,1.6273,1.6278,1.6269,1.6271,2044500000.0
2005-08-30 12:45:00,1.627,1.631,1.6269,1.6299,2044500000.0
2005-08-30 13:00:00,1.6297,1.6304,1.6288,1.6292,2044500000.0
2005-08-30 13:15:00,1.6291,1.6296,1.6285,1.6287,2044500000.0
2005-08-30 13:30:00,1.6288,1.6291,1.6281,1.6284,1908200000.0
2005-08-30 13:45:00,1.6283,1.629,1.6278,1.6285,2044500000.0
2005-08-30 14:00:00,1.6283,1.6297,1.6281,1.629,2044500000.0
2005-08-30 14:15:00,1.6291,1.6298,1.6278,1.6294,2044500000.0
2005-08-30 14:30:00,1.6296,1.6296,1.6283,1.629,2044500000.0
2005-08-30 14:45:00,1.6291,1.6297,1.6287,1.6294,2044500000.0
2005-08-30 15:00:00,1.6295,1.6299,1.6288,1.6295,2044500000.0
2005-08-30 15:15:00,1.6293,1.6311,1.6289,1.6299,2044500000.0
2005-08-30 15:30:00,1.63,1.6311,1.63,1.6305,2044500000.0
2005-08-30 15:45:00,1.6304,1.6312,1.6297,1.63,2044500000.0
2005-08-30 16:00:00,1.6302,1.6315,1.629,1.6309,2044500000.0
2005-08-30 16:15:00,1.631,1.6317,1.6301,1.6303,2044500000.0
2005-08-30 16:30:00,1.6302,1.6318,1.6291,1.6306,2044500000.0
2005-08-30 16:45:00,1.6307,1.6318,1.6289,1.629,2044500000.0
2005-08-30 17:00:00,1.6292,1.6316,1.629,1.6307,2044500000.0
2005-08-30 17:15:00,1.6306,1.6325,1.6306,1.6317,2044500000.0
2005-08-30 17:30:00,1.6316,1.6333,1.6314,1.6329,2044500000.0
2005-08-30 17:45:00,1.6328,1.6337,1.6324,1.6335,2044500000.0
2005-08-30 18:00:00,1.6334,1.634,1.6325,1.633,2044500000.0
2005-08-30 18:15:00,1.6329,1.6333,1.6307,1.631,2044500000.0
2005-08-30 18:30:00,1.6313,1.6317,1.6305,1.6313,2044500000.0
2005-08-30 18:45:00,1.6314,1.6314,1.63,1.6306,2044500000.0
2005-08-30 19:00:00,1.6307,1.6319,1.6306,1.6316,1771900000.0
2005-08-30 19:15:00,1.6318,1.6321,1.6306,1.6309,2044500000.0
2005-08-30 19:30:00,1.6307,1.631,1.6304,1.6306,1908200000.0
2005-08-30 19:45:00,1.6307,1.6313,1.6305,1.6306,1908200000.0
2005-08-30 20:00:00,1.6305,1.6324,1.6304,1.6321,2044500000.0
2005-08-30 20:15:00,1.6322,1.6324,1.6315,1.6322,2044500000.0
2005-08-30 20:30:00,1.6319,1.6328,1.6318,1.6327,2044500000.0
2005-08-30 20:45:00,1.6328,1.6333,1.6322,1.6327,2044500000.0
2005-08-30 21:00:00,1.6325,1.6339,1.6322,1.6337,1908200000.0
2005-08-30 21:15:00,1.6336,1.6341,1.633,1.6339,2044500000.0
2005-08-30 21:30:00,1.6338,1.6341,1.6328,1.6331,1635600000.0
2005-08-30 21:45:00,1.6327,1.6335,1.6325,1.6333,2044500000.0
2005-08-30 22:00:00,1.6331,1.6336,1.6322,1.6322,1908200000.0
2005-08-30 22:15:00,1.6324,1.6336,1.6324,1.633,2044500000.0
2005-08-30 22:30:00,1.6329,1.633,1.6313,1.6318,2044500000.0
2005-08-30 22:45:00,1.6317,1.6317,1.6302,1.6307,1908200000.0
2005-08-30 23:00:00,1.6306,1.6316,1.6299,1.6312,2044500000.0
2005-08-30 23:15:00,1.631,1.632,1.631,1.6317,1908200000.0
2005-08-30 23:30:00,1.6319,1.632,1.6314,1.6315,1908200000.0
2005-08-30 23:45:00,1.6314,1.6317,1.6306,1.6313,1908200000.0
2005-08-31 00:00:00,1.6314,1.6321,1.6313,1.6317,1090400000.0
2005-08-31 00:15:00,1.6319,1.6333,1.6313,1.6331,1635600000.0
2005-08-31 00:30:00,1.633,1.6345,1.633,1.6334,1908200000.0
2005-08-31 00:45:00,1.6331,1.6344,1.6331,1.6341,2044500000.0
2005-08-31 01:00:00,1.6342,1.6343,1.6336,1.6339,2044500000.0
2005-08-31 01:15:00,1.6336,1.6342,1.6331,1.6339,1908200000.0
2005-08-31 01:30:00,1.6338,1.6351,1.6329,1.6346,1908200000.0
2005-08-31 01:45:00,1.6348,1.6356,1.6345,1.6355,2044500000.0
2005-08-31 02:00:00,1.6355,1.6364,1.6354,1.6357,681500000.0
2005-08-31 02:15:00,1.6358,1.6368,1.6354,1.6366,2044500000.0
2005-08-31 02:30:00,1.6365,1.6366,1.6346,1.6349,2044500000.0
2005-08-31 02:45:00,1.6351,1.6366,1.6348,1.6356,2044500000.0
2005-08-31 03:00:00,1.6358,1.6363,1.6346,1.6363,2044500000.0
2005-08-31 03:15:00,1.6365,1.6365,1.6335,1.6344,2044500000.0
2005-08-31 03:30:00,1.6348,1.6365,1.6328,1.6336,2044500000.0
2005-08-31 03:45:00,1.6335,1.6339,1.6304,1.6304,2044500000.0
2005-08-31 04:00:00,1.6307,1.6319,1.6306,1.6307,2044500000.0
2005-08-31 04:15:00,1.631,1.6325,1.6299,1.6325,2044500000.0
2005-08-31 04:30:00,1.6324,1.6343,1.6321,1.6335,2044500000.0
2005-08-31 04:45:00,1.634,1.634,1.6324,1.633,2044500000.0
2005-08-31 05:00:00,1.6331,1.6344,1.6325,1.6341,1908200000.0
2005-08-31 05:15:00,1.6339,1.6348,1.6338,1.6344,1908200000.0
2005-08-31 05:30:00,1.6345,1.6348,1.6338,1.6343,1908200000.0
2005-08-31 05:45:00,1.6344,1.6351,1.6342,1.6348,1908200000.0
2005-08-31 06:00:00,1.6346,1.6348,1.6327,1.6336,2044500000.0
2005-08-31 06:15:00,1.6337,1.6341,1.6331,1.6333,1635600000.0
2005-08-31 06:30:00,1.6331,1.6343,1.6329,1.6339,1908200000.0
2005-08-31 06:45:00,1.634,1.6354,1.6337,1.6345,2044500000.0
2005-08-31 07:00:00,1.6344,1.6348,1.6335,1.6335,2044500000.0
2005-08-31 07:15:00,1.6334,1.6335,1.6324,1.6331,1908200000.0
2005-08-31 07:30:00,1.6333,1.6343,1.6328,1.6335,2044500000.0
2005-08-31 07:45:00,1.6334,1.6338,1.6322,1.633,2044500000.0
2005-08-31 08:00:00,1.6331,1.6342,1.6325,1.6336,1908200000.0
2005-08-31 08:15:00,1.6331,1.6349,1.6326,1.6344,2044500000.0
2005-08-31 08:30:00,1.6345,1.6356,1.6338,1.6345,2044500000.0
2005-08-31 08:45:00,1.6346,1.6363,1.6344,1.6349,2044500000.0
2005-08-31 09:00:00,1.6351,1.6356,1.6337,1.634,2044500000.0
2005-08-31 09:15:00,1.6341,1.6342,1.6326,1.6327,2044500000.0
2005-08-31 09:30:00,1.6328,1.6335,1.6323,1.6335,2044500000.0
2005-08-31 09:45:00,1.6334,1.6336,1.6322,1.6328,2044500000.0
2005-08-31 10:00:00,1.6327,1.6328,1.6315,1.6317,2044500000.0
2005-08-31 10:15:00,1.6313,1.6319,1.6307,1.6312,2044500000.0
2005-08-31 10:30:00,1.631,1.6321,1.631,1.6319,2044500000.0
2005-08-31 10:45:00,1.6321,1.6327,1.6312,1.6319,2044500000.0
2005-08-31 11:00:00,1.6318,1.6333,1.6315,1.6332,2044500000.0
2005-08-31 11:15:00,1.6333,1.6335,1.6327,1.6328,2044500000.0
2005-08-31 11:30:00,1.6327,1.6336,1.6323,1.6327,2044500000.0
2005-08-31 11:45:00,1.6329,1.6335,1.632,1.6326,2044500000.0
2005-08-31 12:00:00,1.6327,1.6336,1.6321,1.6325,2044500000.0
2005-08-31 12:15:00,1.6326,1.6329,1.6322,1.6328,2044500000.0
2005-08-31 12:30:00,1.6327,1.6331,1.6317,1.6326,2044500000.0
2005-08-31 12:45:00,1.6327,1.6329,1.6316,1.6319,2044500000.0
2005-08-31 13:00:00,1.6318,1.6335,1.6318,1.6333,1908200000.0
2005-08-31 13:15:00,1.6331,1.6337,1.6321,1.6326,2044500000.0
2005-08-31 13:30:00,1.6325,1.634,1.6325,1.6337,2044500000.0
2005-08-31 13:45:00,1.6338,1.6345,1.6333,1.6338,2044500000.0
2005-08-31 14:00:00,1.6337,1.6346,1.6334,1.6337,2044500000.0
2005-08-31 14:15:00,1.6335,1.6338,1.632,1.6321,2044500000.0
2005-08-31 14:30:00,1.632,1.6335,1.6318,1.6326,2044500000.0
2005-08-31 14:45:00,1.6327,1.6333,1.6309,1.6314,2044500000.0
2005-08-31 15:00:00,1.6317,1.6326,1.6308,1.6325,2044500000.0
2005-08-31 15:15:00,1.6324,1.6327,1.632,1.6324,2044500000.0
2005-08-31 15:30:00,1.6323,1.6327,1.6305,1.631,2044500000.0
2005-08-31 15:45:00,1.6309,1.6324,1.6299,1.6321,2044500000.0
2005-08-31 16:00:00,1.6321,1.6338,1.6312,1.6327,2044500000.0
2005-08-31 16:15:00,1.6328,1.6349,1.6321,1.6349,2044500000.0
2005-08-31 16:30:00,1.6347,1.6358,1.6334,1.635,2044500000.0
2005-08-31 16:45:00,1.6347,1.6368,1.634,1.6367,2044500000.0
2005-08-31 17:00:00,1.6366,1.6372,1.6347,1.6363,2044500000.0
2005-08-31 17:15:00,1.6361,1.6366,1.6353,1.6361,2044500000.0
2005-08-31 17:30:00,1.6362,1.6392,1.6357,1.6389,2044500000.0
2005-08-31 17:45:00,1.6388,1.6408,1.6382,1.6403,2044500000.0
2005-08-31 18:00:00,1.6405,1.641,1.6375,1.6381,2044500000.0
2005-08-31 18:15:00,1.6382,1.6386,1.6369,1.6376,2044500000.0
2005-08-31 18:30:00,1.638,1.6392,1.6364,1.6369,2044500000.0
2005-08-31 18:45:00,1.6371,1.6375,1.6363,1.6366,2044500000.0
2005-08-31 19:00:00,1.6368,1.6387,1.6366,1.6369,2044500000.0
2005-08-31 19:15:00,1.6368,1.6371,1.6357,1.6368,2044500000.0
2005-08-31 19:30:00,1.6366,1.6374,1.6361,1.6371,2044500000.0
2005-08-31 19:45:00,1.6369,1.6369,1.6351,1.6351,2044500000.0
2005-08-31 20:00:00,1.6349,1.6361,1.6349,1.6358,2044500000.0
2005-08-31 20:15:00,1.6359,1.6366,1.6358,1.6361,2044500000.0
2005-08-31 20:30:00,1.6362,1.6362,1.6354,1.6354,1908200000.0
2005-08-31 20:45:00,1.6355,1.6357,1.6348,1.6357,2044500000.0
2005-08-31 21:00:00,1.6355,1.6358,1.6346,1.6346,2044500000.0
2005-08-31 21:15:00,1.6345,1.6351,1.6341,1.6344,1635600000.0
2005-08-31 21:30:00,1.6346,1.6346,1.6342,1.6345,1908200000.0
2005-08-31 21:45:00,1.6346,1.6348,1.6339,1.6345,1771900000.0
2005-08-31 22:00:00,1.6346,1.6351,1.6339,1.6339,2044500000.0
2005-08-31 22:15:00,1.6343,1.6344,1.633,1.6331,2044500000.0
2005-08-31 22:30:00,1.6333,1.6348,1.6331,1.6341,2044500000.0
2005-08-31 22:45:00,1.6342,1.6345,1.6334,1.6341,1771900000.0
2005-08-31 23:00:00,1.6341,1.6349,1.6339,1.6344,1771900000.0
2005-08-31 23:15:00,1.6342,1.6348,1.6339,1.6345,1771900000.0
2005-08-31 23:30:00,1.6344,1.6346,1.6341,1.6345,1908200000.0
2005-08-31 23:45:00,1.6346,1.6349,1.6343,1.6348,1771900000.0
2005-09-01 00:00:00,1.6349,1.6357,1.6349,1.6353,1635600000.0
2005-09-01 00:15:00,1.6354,1.6356,1.6349,1.6353,1635600000.0
2005-09-01 00:30:00,1.6354,1.6357,1.6346,1.6356,1771900000.0
2005-09-01 00:45:00,1.6357,1.636,1.6349,1.6357,2044500000.0
2005-09-01 01:00:00,1.6356,1.6358,1.6349,1.6351,2044500000.0
2005-09-01 01:15:00,1.6354,1.6365,1.6351,1.6357,1771900000.0
2005-09-01 01:30:00,1.636,1.6361,1.6354,1.6358,1908200000.0
2005-09-01 01:45:00,1.6357,1.6364,1.6356,1.6358,2044500000.0
2005-09-01 02:00:00,1.6359,1.6361,1.6344,1.6348,2044500000.0
2005-09-01 02:15:00,1.6346,1.6358,1.6346,1.6354,2044500000.0
2005-09-01 02:30:00,1.6355,1.6358,1.6345,1.6346,2044500000.0
2005-09-01 02:45:00,1.6348,1.6351,1.633,1.633,2044500000.0
2005-09-01 03:00:00,1.6329,1.633,1.6316,1.6325,2044500000.0
2005-09-01 03:15:00,1.6327,1.6335,1.6322,1.6334,1908200000.0
2005-09-01 03:30:00,1.6329,1.6342,1.6329,1.6335,2044500000.0
2005-09-01 03:45:00,1.6334,1.6342,1.6333,1.6339,2044500000.0
2005-09-01 04:00:00,1.6338,1.634,1.6335,1.6337,1771900000.0
2005-09-01 04:15:00,1.6338,1.634,1.6336,1.6338,1635600000.0
2005-09-01 04:30:00,1.6339,1.6339,1.6329,1.6337,1771900000.0
2005-09-01 04:45:00,1.6335,1.6341,1.6331,1.6339,2044500000.0
2005-09-01 05:00:00,1.6338,1.6344,1.6333,1.6339,1908200000.0
2005-09-01 05:15:00,1.6337,1.6344,1.6336,1.6341,1771900000.0
2005-09-01 05:30:00,1.6339,1.6345,1.6338,1.6342,2044500000.0
2005-09-01 05:45:00,1.6343,1.6343,1.6331,1.6334,1363000000.0
2005-09-01 06:00:00,1.6333,1.6335,1.6324,1.6331,1908200000.0
2005-09-01 06:15:00,1.6333,1.6336,1.6328,1.6329,1771900000.0
2005-09-01 06:30:00,1.6328,1.6334,1.6325,1.6328,1499300000.0
2005-09-01 06:45:00,1.6327,1.6337,1.6327,1.6331,2044500000.0
2005-09-01 07:00:00,1.6329,1.6333,1.6325,1.6329,1908200000.0
2005-09-01 07:15:00,1.633,1.6331,1.6324,1.633,1771900000.0
2005-09-01 07:30:00,1.6329,1.6333,1.6327,1.6331,1908200000.0
2005-09-01 07:45:00,1.633,1.6334,1.6322,1.6328,1908200000.0
2005-09-01 08:00:00,1.6327,1.6337,1.6324,1.6333,2044500000.0
2005-09-01 08:15:00,1.6334,1.6338,1.6325,1.633,2044500000.0
2005-09-01 08:30:00,1.6331,1.634,1.6326,1.634,2044500000.0
2005-09-01 08:45:00,1.6339,1.634,1.6326,1.6332,2044500000.0
2005-09-01 09:00:00,1.633,1.635,1.633,1.6344,2044500000.0
2005-09-01 09:15:00,1.6344,1.6347,1.633,1.6343,2044500000.0
2005-09-01 09:30:00,1.6341,1.635,1.6329,1.6331,2044500000.0
2005-09-01 09:45:00,1.6333,1.6341,1.6321,1.6334,2044500000.0
2005-09-01 10:00:00,1.6336,1.634,1.6332,1.6338,2044500000.0
2005-09-01 10:15:00,1.6337,1.6363,1.6336,1.6355,2044500000.0
2005-09-01 10:30:00,1.6354,1.636,1.6345,1.6351,2044500000.0
2005-09-01 10:45:00,1.6352,1.6361,1.635,1.6353,2044500000.0
2005-09-01 11:00:00,1.6354,1.6356,1.6345,1.6347,2044500000.0
2005-09-01 11:15:00,1.6348,1.6354,1.6343,1.6346,2044500000.0
2005-09-01 11:30:00,1.6345,1.635,1.634,1.6344,2044500000.0
2005-09-01 11:45:00,1.6345,1.6352,1.6338,1.6339,1908200000.0
2005-09-01 12:00:00,1.6337,1.6343,1.6329,1.6337,2044500000.0
2005-09-01 12:15:00,1.6337,1.6352,1.6333,1.6344,2044500000.0
2005-09-01 12:30:00,1.6343,1.6361,1.6342,1.6354,2044500000.0
2005-09-01 12:45:00,1.6353,1.6357,1.6344,1.6355,2044500000.0
2005-09-01 13:00:00,1.636,1.6368,1.6348,1.6352,2044500000.0
2005-09-01 13:15:00,1.6353,1.6355,1.6345,1.6349,2044500000.0
2005-09-01 13:30:00,1.6348,1.6359,1.6344,1.6353,2044500000.0
2005-09-01 13:45:00,1.6352,1.636,1.635,1.6354,2044500000.0
2005-09-01 14:00:00,1.6353,1.6367,1.635,1.6366,2044500000.0
2005-09-01 14:15:00,1.6367,1.6377,1.6351,1.6352,2044500000.0
2005-09-01 14:30:00,1.6353,1.6368,1.6346,1.6355,2044500000.0
2005-09-01 14:45:00,1.6354,1.636,1.6341,1.6356,2044500000.0
2005-09-01 15:00:00,1.6354,1.6356,1.6341,1.6342,2044500000.0
2005-09-01 15:15:00,1.6343,1.6349,1.6333,1.6348,2044500000.0
2005-09-01 15:30:00,1.6346,1.635,1.634,1.6345,2044500000.0
2005-09-01 15:45:00,1.6344,1.6362,1.6338,1.6359,2044500000.0
2005-09-01 16:00:00,1.636,1.6408,1.6348,1.6392,2044500000.0
2005-09-01 16:15:00,1.6392,1.6404,1.6375,1.6381,2044500000.0
2005-09-01 16:30:00,1.6385,1.6389,1.6365,1.6365,2044500000.0
2005-09-01 16:45:00,1.6366,1.6381,1.635,1.6353,2044500000.0
2005-09-01 17:00:00,1.6355,1.637,1.6355,1.6362,2044500000.0
2005-09-01 17:15:00,1.6363,1.6371,1.6355,1.636,2044500000.0
2005-09-01 17:30:00,1.6361,1.6376,1.6356,1.6375,2044500000.0
2005-09-01 17:45:00,1.6376,1.6386,1.6346,1.6349,2044500000.0
2005-09-01 18:00:00,1.6344,1.6358,1.6343,1.6355,2044500000.0
2005-09-01 18:15:00,1.6357,1.6362,1.6346,1.6351,2044500000.0
2005-09-01 18:30:00,1.6348,1.6355,1.6341,1.6348,1908200000.0
2005-09-01 18:45:00,1.6346,1.6356,1.6346,1.6351,1908200000.0
2005-09-01 19:00:00,1.6353,1.6359,1.6346,1.6353,1908200000.0
2005-09-01 19:15:00,1.6351,1.6361,1.6348,1.6351,2044500000.0
2005-09-01 19:30:00,1.6354,1.6359,1.6345,1.6354,1771900000.0
2005-09-01 19:45:00,1.6355,1.6362,1.6351,1.6361,2044500000.0
2005-09-01 20:00:00,1.6362,1.6362,1.6349,1.6351,2044500000.0
2005-09-01 20:15:00,1.6348,1.6385,1.634,1.6367,2044500000.0
2005-09-01 20:30:00,1.6369,1.6398,1.636,1.6386,2044500000.0
2005-09-01 20:45:00,1.6389,1.6392,1.6366,1.6382,2044500000.0
2005-09-01 21:00:00,1.6379,1.6397,1.6377,1.6392,2044500000.0
2005-09-01 21:15:00,1.6393,1.6394,1.6375,1.6383,1908200000.0
2005-09-01 21:30:00,1.6382,1.6388,1.6375,1.6387,2044500000.0
2005-09-01 21:45:00,1.6388,1.639,1.6381,1.6389,2044500000.0
2005-09-01 22:00:00,1.6388,1.6393,1.6385,1.6393,2044500000.0
2005-09-01 22:15:00,1.6394,1.6394,1.6379,1.6386,2044500000.0
2005-09-01 22:30:00,1.6383,1.6389,1.6382,1.6383,1908200000.0
2005-09-01 22:45:00,1.6385,1.6388,1.6377,1.6386,2044500000.0
2005-09-01 23:00:00,1.6388,1.6394,1.6378,1.6392,1635600000.0
2005-09-01 23:15:00,1.6393,1.6393,1.6379,1.6383,1635600000.0
2005-09-01 23:30:00,1.6382,1.6388,1.6379,1.6387,1908200000.0
2005-09-01 23:45:00,1.6388,1.6392,1.6382,1.6383,1771900000.0
2005-09-02 00:00:00,1.6385,1.6395,1.6381,1.6392,2044500000.0
2005-09-02 00:15:00,1.6407,1.6407,1.6389,1.639,2044500000.0
2005-09-02 00:30:00,1.6388,1.6395,1.6379,1.6387,2044500000.0
2005-09-02 00:45:00,1.6385,1.6391,1.6371,1.6378,2044500000.0
2005-09-02 01:00:00,1.6379,1.6382,1.6375,1.6376,1908200000.0
2005-09-02 01:15:00,1.6377,1.6381,1.6372,1.6376,1908200000.0
2005-09-02 01:30:00,1.6377,1.6377,1.6369,1.6369,1635600000.0
2005-09-02 01:45:00,1.6371,1.6371,1.6358,1.6359,1771900000.0
2005-09-02 02:00:00,1.637,1.6383,1.6369,1.6378,1226700000.0
2005-09-02 02:15:00,1.6377,1.6382,1.6362,1.6362,1908200000.0
2005-09-02 02:30:00,1.6361,1.6363,1.634,1.6346,2044500000.0
2005-09-02 02:45:00,1.6348,1.6361,1.6343,1.6348,2044500000.0
2005-09-02 03:00:00,1.6349,1.6362,1.6348,1.636,2044500000.0
2005-09-02 03:15:00,1.6359,1.6368,1.6357,1.6366,1908200000.0
2005-09-02 03:30:00,1.6368,1.6377,1.6365,1.6369,1908200000.0
2005-09-02 03:45:00,1.6368,1.6376,1.6366,1.6372,1908200000.0
2005-09-02 04:00:00,1.6375,1.6375,1.6359,1.6361,2044500000.0
2005-09-02 04:15:00,1.6362,1.6376,1.6354,1.6356,1771900000.0
2005-09-02 04:30:00,1.6355,1.6362,1.6355,1.6357,2044500000.0
2005-09-02 04:45:00,1.6359,1.6362,1.6351,1.6355,1908200000.0
2005-09-02 05:00:00,1.6357,1.6363,1.6354,1.6357,2044500000.0
2005-09-02 05:15:00,1.6358,1.636,1.6351,1.6353,2044500000.0
2005-09-02 05:30:00,1.6354,1.6357,1.6342,1.6346,2044500000.0
2005-09-02 05:45:00,1.6345,1.6346,1.6339,1.6341,2044500000.0
2005-09-02 06:00:00,1.634,1.6348,1.6337,1.6344,1908200000.0
2005-09-02 06:15:00,1.6343,1.6345,1.6338,1.6342,1771900000.0
2005-09-02 06:30:00,1.6343,1.6349,1.6341,1.6346,1908200000.0
2005-09-02 06:45:00,1.6348,1.6354,1.6342,1.6343,1908200000.0
2005-09-02 07:00:00,1.6344,1.6351,1.6341,1.6348,2044500000.0
2005-09-02 07:15:00,1.6349,1.6353,1.6348,1.6348,1635600000.0
2005-09-02 07:30:00,1.6346,1.6353,1.6341,1.6346,1771900000.0
2005-09-02 07:45:00,1.6345,1.6355,1.6343,1.6354,2044500000.0
2005-09-02 08:00:00,1.6355,1.6368,1.6348,1.6364,2044500000.0
2005-09-02 08:15:00,1.6358,1.6358,1.6351,1.6357,136300000.0
2005-09-02 08:30:00,1.6362,1.6367,1.6357,1.6364,1908200000.0
2005-09-02 08:45:00,1.6362,1.6369,1.6361,1.6362,2044500000.0
2005-09-02 09:00:00,1.636,1.6363,1.635,1.6354,1908200000.0
2005-09-02 09:15:00,1.6353,1.6363,1.6351,1.6362,2044500000.0
2005-09-02 09:30:00,1.636,1.6376,1.6355,1.6371,2044500000.0
2005-09-02 09:45:00,1.6372,1.6385,1.637,1.6376,2044500000.0
2005-09-02 10:00:00,1.6377,1.6388,1.6371,1.6384,2044500000.0
2005-09-02 10:15:00,1.6385,1.6395,1.6375,1.6388,2044500000.0
2005-09-02 10:30:00,1.6389,1.6398,1.6378,1.6386,2044500000.0
2005-09-02 10:45:00,1.6385,1.6421,1.6385,1.6416,2044500000.0
2005-09-02 11:00:00,1.6417,1.6431,1.6415,1.6425,2044500000.0
2005-09-02 11:15:00,1.6426,1.6427,1.6407,1.6407,2044500000.0
2005-09-02 11:30:00,1.6408,1.6412,1.6392,1.6403,2044500000.0
2005-09-02 11:45:00,1.6404,1.6407,1.6394,1.6395,2044500000.0
2005-09-02 12:00:00,1.6396,1.6407,1.6396,1.6404,2044500000.0
2005-09-02 12:15:00,1.6403,1.6406,1.6394,1.6398,2044500000.0
2005-09-02 12:30:00,1.6397,1.6398,1.6386,1.639,2044500000.0
2005-09-02 12:45:00,1.6389,1.639,1.6379,1.6386,2044500000.0
2005-09-02 13:00:00,1.6387,1.6388,1.6376,1.6384,2044500000.0
2005-09-02 13:15:00,1.6384,1.6391,1.6375,1.6391,2044500000.0
2005-09-02 13:30:00,1.6389,1.6402,1.6388,1.6401,2044500000.0
2005-09-02 13:45:00,1.64,1.6405,1.6391,1.6391,2044500000.0
2005-09-02 14:00:00,1.6392,1.6412,1.6387,1.6403,2044500000.0
2005-09-02 14:15:00,1.6402,1.6419,1.6391,1.6419,2044500000.0
2005-09-02 14:30:00,1.64,1.6418,1.6375,1.6384,2044500000.0
2005-09-02 14:45:00,1.6385,1.6398,1.6369,1.638,2044500000.0
2005-09-02 15:00:00,1.6382,1.6413,1.637,1.64,2044500000.0
2005-09-02 15:15:00,1.6404,1.641,1.6377,1.6383,2044500000.0
2005-09-02 15:30:00,1.6384,1.642,1.6372,1.6415,2044500000.0
2005-09-02 15:45:00,1.6416,1.642,1.6396,1.6407,2044500000.0
2005-09-02 16:00:00,1.6406,1.6415,1.6389,1.6395,2044500000.0
2005-09-02 16:15:00,1.6396,1.6409,1.6389,1.6407,2044500000.0
2005-09-02 16:30:00,1.6406,1.6423,1.6401,1.6414,2044500000.0
2005-09-02 16:45:00,1.6415,1.6426,1.6412,1.6422,2044500000.0
2005-09-02 17:00:00,1.642,1.6426,1.6405,1.641,2044500000.0
2005-09-02 17:15:00,1.6411,1.6412,1.6393,1.6408,2044500000.0
2005-09-02 17:30:00,1.641,1.6415,1.6384,1.6387,2044500000.0
2005-09-02 17:45:00,1.6386,1.6393,1.6381,1.6386,2044500000.0
2005-09-02 18:00:00,1.6394,1.6395,1.6369,1.6372,2044500000.0
2005-09-02 18:15:00,1.6374,1.639,1.6369,1.6387,2044500000.0
2005-09-02 18:30:00,1.6389,1.6397,1.6376,1.6381,2044500000.0
2005-09-02 18:45:00,1.6382,1.6395,1.6378,1.6392,2044500000.0
2005-09-02 19:00:00,1.6393,1.6394,1.6374,1.6383,2044500000.0
2005-09-02 19:15:00,1.6385,1.6393,1.6382,1.6388,2044500000.0
2005-09-02 19:30:00,1.6389,1.6395,1.6382,1.6386,2044500000.0
2005-09-02 19:45:00,1.6388,1.6388,1.638,1.6381,1499300000.0
2005-09-02 20:00:00,1.6382,1.6395,1.6379,1.6395,1908200000.0
2005-09-02 20:15:00,1.6397,1.6398,1.6382,1.6386,2044500000.0
2005-09-02 20:30:00,1.6383,1.6392,1.6383,1.6388,2044500000.0
2005-09-02 20:45:00,1.6389,1.6393,1.6383,1.6385,1635600000.0
2005-09-02 21:00:00,1.6387,1.6393,1.6383,1.6383,1908200000.0
2005-09-02 21:15:00,1.6381,1.6389,1.6377,1.6382,1908200000.0
2005-09-02 21:30:00,1.6383,1.6387,1.6374,1.6383,1771900000.0
2005-09-02 21:45:00,1.6382,1.6386,1.6375,1.6375,1635600000.0
2005-09-02 22:00:00,1.6376,1.6378,1.6369,1.6372,1771900000.0
2005-09-02 22:15:00,1.6372,1.6376,1.6369,1.6369,1908200000.0
2005-09-02 22:30:00,1.637,1.638,1.6365,1.6373,1908200000.0
2005-09-02 22:45:00,1.6372,1.6378,1.6364,1.6372,1771900000.0
2005-09-05 00:00:00,1.6405,1.6405,1.64,1.6401,954100000.0
2005-09-05 00:15:00,1.64,1.6405,1.6395,1.6401,1635600000.0
2005-09-05 00:30:00,1.6403,1.6404,1.6388,1.6397,1499300000.0
2005-09-05 00:45:00,1.6396,1.6396,1.6363,1.6368,1908200000.0
2005-09-05 01:00:00,1.6369,1.6372,1.6366,1.6369,1908200000.0
2005-09-05 01:15:00,1.6371,1.6372,1.6357,1.6358,2044500000.0
2005-09-05 01:30:00,1.6357,1.636,1.6342,1.6346,2044500000.0
2005-09-05 01:45:00,1.6346,1.6354,1.6342,1.6345,1908200000.0
2005-09-05 02:00:00,1.6346,1.6357,1.6344,1.6355,1363000000.0
2005-09-05 02:15:00,1.6354,1.636,1.6351,1.6358,1771900000.0
2005-09-05 02:30:00,1.6357,1.6361,1.6353,1.6358,1908200000.0
2005-09-05 02:45:00,1.6357,1.6358,1.6346,1.6353,2044500000.0
2005-09-05 03:00:00,1.6354,1.6376,1.6351,1.6361,2044500000.0
2005-09-05 03:15:00,1.6362,1.6363,1.6353,1.6357,2044500000.0
2005-09-05 03:30:00,1.6358,1.638,1.6355,1.6369,1908200000.0
2005-09-05 03:45:00,1.6368,1.6375,1.6351,1.6354,2044500000.0
2005-09-05 04:00:00,1.6353,1.6363,1.6348,1.6354,2044500000.0
2005-09-05 04:15:00,1.6353,1.6359,1.6349,1.6355,2044500000.0
2005-09-05 04:30:00,1.6354,1.6357,1.6342,1.6345,2044500000.0
2005-09-05 04:45:00,1.6346,1.6351,1.6339,1.6345,2044500000.0
2005-09-05 05:00:00,1.6346,1.6349,1.6338,1.6349,2044500000.0
2005-09-05 05:15:00,1.6351,1.6366,1.6348,1.6362,2044500000.0
2005-09-05 05:30:00,1.6361,1.6365,1.6358,1.636,1771900000.0
2005-09-05 05:45:00,1.6362,1.6365,1.636,1.6361,2044500000.0
2005-09-05 06:00:00,1.6362,1.6363,1.6346,1.6356,1908200000.0
2005-09-05 06:15:00,1.6355,1.6369,1.6355,1.6364,2044500000.0
2005-09-05 06:30:00,1.6365,1.6366,1.6346,1.6349,2044500000.0
2005-09-05 06:45:00,1.6348,1.6354,1.6345,1.6349,2044500000.0
2005-09-05 07:00:00,1.6348,1.6354,1.6344,1.6346,2044500000.0
2005-09-05 07:15:00,1.6345,1.6348,1.6341,1.6346,2044500000.0
2005-09-05 07:30:00,1.6344,1.6346,1.6338,1.6339,2044500000.0
2005-09-05 07:45:00,1.634,1.6345,1.6331,1.6339,2044500000.0
2005-09-05 08:00:00,1.6338,1.6349,1.6334,1.634,2044500000.0
2005-09-05 08:15:00,1.6341,1.6344,1.633,1.6332,2044500000.0
2005-09-05 08:30:00,1.6331,1.6336,1.6316,1.6327,2044500000.0
2005-09-05 08:45:00,1.633,1.6332,1.632,1.6328,2044500000.0
2005-09-05 09:00:00,1.6329,1.6334,1.6325,1.633,2044500000.0
2005-09-05 09:15:00,1.6329,1.6331,1.6318,1.6323,2044500000.0
2005-09-05 09:30:00,1.6322,1.6333,1.6322,1.633,2044500000.0
2005-09-05 09:45:00,1.6331,1.6338,1.6326,1.6334,1908200000.0
2005-09-05 10:00:00,1.6333,1.6339,1.6327,1.6331,2044500000.0
2005-09-05 10:15:00,1.633,1.6338,1.6322,1.6338,2044500000.0
2005-09-05 10:30:00,1.6336,1.6347,1.6331,1.6346,2044500000.0
2005-09-05 10:45:00,1.6347,1.6347,1.633,1.6334,2044500000.0
2005-09-05 11:00:00,1.6333,1.6333,1.6324,1.6326,2044500000.0
2005-09-05 11:15:00,1.6325,1.6329,1.6321,1.6323,1908200000.0
2005-09-05 11:30:00,1.6322,1.6325,1.6318,1.632,2044500000.0
2005-09-05 11:45:00,1.6318,1.6322,1.6315,1.632,1908200000.0
2005-09-05 12:00:00,1.6317,1.6336,1.6316,1.6327,2044500000.0
2005-09-05 12:15:00,1.6326,1.6339,1.6326,1.6338,2044500000.0
2005-09-05 12:30:00,1.6336,1.6342,1.6332,1.6338,2044500000.0
2005-09-05 12:45:00,1.6339,1.6339,1.6329,1.6335,1908200000.0
2005-09-05 13:00:00,1.6336,1.6338,1.6332,1.6332,1908200000.0
2005-09-05 13:15:00,1.633,1.6334,1.6318,1.6328,2044500000.0
2005-09-05 13:30:00,1.6329,1.633,1.6319,1.632,2044500000.0
2005-09-05 13:45:00,1.6321,1.6324,1.6316,1.6318,1635600000.0
2005-09-05 14:00:00,1.6319,1.6326,1.6313,1.6322,1908200000.0
2005-09-05 14:15:00,1.6321,1.6322,1.6306,1.6312,2044500000.0
2005-09-05 14:30:00,1.6314,1.6322,1.6307,1.6319,1771900000.0
2005-09-05 14:45:00,1.6318,1.6327,1.631,1.6313,1771900000.0
2005-09-05 15:00:00,1.6312,1.6321,1.6309,1.6319,1908200000.0
2005-09-05 15:15:00,1.6318,1.6318,1.6306,1.6313,1771900000.0
2005-09-05 15:30:00,1.6312,1.632,1.631,1.6317,2044500000.0
2005-09-05 15:45:00,1.6316,1.6317,1.6306,1.6309,1771900000.0
2005-09-05 16:00:00,1.631,1.6319,1.6299,1.631,2044500000.0
2005-09-05 16:15:00,1.6309,1.6322,1.6306,1.6318,2044500000.0
2005-09-05 16:30:00,1.6317,1.6317,1.6305,1.6306,2044500000.0
2005-09-05 16:45:00,1.6305,1.6306,1.6287,1.6298,2044500000.0
2005-09-05 17:00:00,1.6296,1.6305,1.6294,1.63,1908200000.0
2005-09-05 17:15:00,1.6299,1.6307,1.6292,1.6306,2044500000.0
2005-09-05 17:30:00,1.6307,1.632,1.6303,1.6315,2044500000.0
2005-09-05 17:45:00,1.6316,1.6318,1.6309,1.6316,2044500000.0
2005-09-05 18:00:00,1.6315,1.6329,1.631,1.6318,2044500000.0
2005-09-05 18:15:00,1.6317,1.6322,1.631,1.631,1635600000.0
2005-09-05 18:30:00,1.6312,1.6316,1.6309,1.6312,1499300000.0
2005-09-05 18:45:00,1.631,1.6318,1.6305,1.6312,2044500000.0
2005-09-05 19:00:00,1.6316,1.6324,1.6309,1.6324,1908200000.0
2005-09-05 19:15:00,1.6327,1.6329,1.6321,1.6322,1499300000.0
2005-09-05 19:30:00,1.6324,1.6324,1.6314,1.6316,1363000000.0
2005-09-05 19:45:00,1.6317,1.6318,1.631,1.6314,1363000000.0
2005-09-05 20:00:00,1.631,1.632,1.631,1.6318,1363000000.0
2005-09-05 20:15:00,1.6317,1.632,1.6313,1.6317,1090400000.0
2005-09-05 20:30:00,1.6315,1.6324,1.6315,1.6318,681500000.0
2005-09-05 20:45:00,1.6319,1.632,1.6318,1.6319,545200000.0
2005-09-05 21:00:00,1.632,1.6321,1.6317,1.6318,1090400000.0
2005-09-05 21:15:00,1.6317,1.6322,1.6316,1.6318,1499300000.0
2005-09-05 21:30:00,1.6317,1.6318,1.6316,1.6318,1090400000.0
2005-09-05 21:45:00,1.6319,1.6324,1.6319,1.6322,1226700000.0
2005-09-05 22:00:00,1.6324,1.6331,1.632,1.632,1226700000.0
2005-09-05 22:15:00,1.6322,1.6333,1.632,1.6324,1771900000.0
2005-09-05 22:30:00,1.6322,1.6336,1.6322,1.6329,1635600000.0
2005-09-05 22:45:00,1.6328,1.6338,1.6327,1.6338,2044500000.0
2005-09-05 23:00:00,1.6338,1.6338,1.6328,1.633,1771900000.0
2005-09-05 23:15:00,1.6328,1.6339,1.6328,1.6331,1499300000.0
2005-09-05 23:30:00,1.6336,1.6341,1.6328,1.6328,1635600000.0
2005-09-05 23:45:00,1.6334,1.6334,1.631,1.6315,1499300000.0
2005-09-06 00:00:00,1.6317,1.6337,1.6313,1.6333,1771900000.0
2005-09-06 00:15:00,1.6327,1.634,1.6327,1.6331,2044500000.0
2005-09-06 00:30:00,1.633,1.6334,1.6315,1.632,2044500000.0
2005-09-06 00:45:00,1.6321,1.633,1.6317,1.6327,2044500000.0
2005-09-06 01:00:00,1.6321,1.6322,1.6306,1.6317,2044500000.0
2005-09-06 01:15:00,1.6318,1.6318,1.6305,1.6307,1908200000.0
2005-09-06 01:30:00,1.6309,1.6322,1.6306,1.6315,2044500000.0
2005-09-06 01:45:00,1.6316,1.6317,1.6305,1.6309,2044500000.0
2005-09-06 02:00:00,1.631,1.6318,1.6307,1.631,2044500000.0
2005-09-06 02:15:00,1.6313,1.6314,1.6297,1.6306,2044500000.0
2005-09-06 02:30:00,1.6305,1.6307,1.6297,1.6299,2044500000.0
2005-09-06 02:45:00,1.63,1.63,1.628,1.628,2044500000.0
2005-09-06 03:00:00,1.6282,1.6292,1.6282,1.6288,2044500000.0
2005-09-06 03:15:00,1.6289,1.6299,1.6284,1.629,2044500000.0
2005-09-06 03:30:00,1.6289,1.6296,1.6282,1.6288,2044500000.0
2005-09-06 03:45:00,1.6287,1.6296,1.6286,1.6288,2044500000.0
2005-09-06 04:00:00,1.6286,1.6294,1.6282,1.6292,2044500000.0
2005-09-06 04:15:00,1.6301,1.6301,1.6288,1.6291,1908200000.0
2005-09-06 04:30:00,1.6292,1.6298,1.6291,1.6296,1908200000.0
2005-09-06 04:45:00,1.6297,1.6302,1.6292,1.6294,1771900000.0
2005-09-06 05:00:00,1.6296,1.6301,1.6285,1.629,2044500000.0
2005-09-06 05:15:00,1.6289,1.6299,1.6286,1.6288,1908200000.0
2005-09-06 05:30:00,1.6289,1.6292,1.6286,1.6292,2044500000.0
2005-09-06 05:45:00,1.629,1.6292,1.6286,1.629,1908200000.0
2005-09-06 06:00:00,1.6289,1.6301,1.6288,1.6289,2044500000.0
2005-09-06 06:15:00,1.6292,1.6303,1.6288,1.6294,2044500000.0
2005-09-06 06:30:00,1.6296,1.6312,1.6294,1.6306,2044500000.0
2005-09-06 06:45:00,1.6305,1.631,1.63,1.6302,2044500000.0
2005-09-06 07:00:00,1.63,1.6306,1.6294,1.63,1635600000.0
2005-09-06 07:15:00,1.6302,1.6309,1.6297,1.6298,2044500000.0
2005-09-06 07:30:00,1.6299,1.6316,1.6296,1.6312,2044500000.0
2005-09-06 07:45:00,1.631,1.6316,1.6298,1.6307,2044500000.0
2005-09-06 08:00:00,1.6306,1.6307,1.6293,1.6295,2044500000.0
2005-09-06 08:15:00,1.6296,1.6298,1.6281,1.6284,2044500000.0
2005-09-06 08:30:00,1.6283,1.6291,1.6277,1.628,2044500000.0
2005-09-06 08:45:00,1.6282,1.6286,1.6265,1.6265,2044500000.0
2005-09-06 09:00:00,1.6266,1.6272,1.6261,1.6263,2044500000.0
2005-09-06 09:15:00,1.6264,1.6272,1.6236,1.6249,2044500000.0
2005-09-06 09:30:00,1.625,1.6261,1.6241,1.6258,2044500000.0
2005-09-06 09:45:00,1.6259,1.6269,1.6252,1.626,2044500000.0
2005-09-06 10:00:00,1.6259,1.6269,1.6252,1.626,2044500000.0
2005-09-06 10:15:00,1.6262,1.6264,1.6245,1.6248,2044500000.0
2005-09-06 10:30:00,1.6249,1.6264,1.6245,1.6263,2044500000.0
2005-09-06 10:45:00,1.6262,1.6269,1.6257,1.6259,2044500000.0
2005-09-06 11:00:00,1.6258,1.6263,1.6251,1.6254,2044500000.0
2005-09-06 11:15:00,1.6253,1.626,1.625,1.6255,2044500000.0
2005-09-06 11:30:00,1.6256,1.6265,1.6253,1.6256,2044500000.0
2005-09-06 11:45:00,1.6254,1.6256,1.6248,1.6254,2044500000.0
2005-09-06 12:00:00,1.6255,1.6258,1.625,1.6255,2044500000.0
2005-09-06 12:15:00,1.6257,1.6265,1.6252,1.6257,2044500000.0
2005-09-06 12:30:00,1.6256,1.6258,1.6241,1.6256,1908200000.0
2005-09-06 12:45:00,1.6257,1.6259,1.6248,1.6252,2044500000.0
2005-09-06 13:00:00,1.6251,1.6261,1.6249,1.6258,2044500000.0
2005-09-06 13:15:00,1.6257,1.6267,1.6256,1.6264,2044500000.0
2005-09-06 13:30:00,1.6263,1.6263,1.6253,1.626,1499300000.0
2005-09-06 13:45:00,1.6259,1.628,1.6258,1.6273,2044500000.0
2005-09-06 14:00:00,1.6276,1.6276,1.6263,1.6264,2044500000.0
2005-09-06 14:15:00,1.6267,1.6276,1.6257,1.6259,2044500000.0
2005-09-06 14:30:00,1.626,1.6276,1.6255,1.6273,2044500000.0
2005-09-06 14:45:00,1.6274,1.6284,1.6265,1.6281,2044500000.0
2005-09-06 15:00:00,1.628,1.6294,1.6275,1.6283,2044500000.0
2005-09-06 15:15:00,1.6282,1.6293,1.6276,1.6281,2044500000.0
2005-09-06 15:30:00,1.628,1.6283,1.6268,1.627,2044500000.0
2005-09-06 15:45:00,1.6271,1.6276,1.6266,1.6267,2044500000.0
2005-09-06 16:00:00,1.6266,1.6273,1.6249,1.6251,2044500000.0
2005-09-06 16:15:00,1.625,1.6269,1.6246,1.6263,2044500000.0
2005-09-06 16:30:00,1.6264,1.6276,1.6257,1.6267,2044500000.0
2005-09-06 16:45:00,1.6268,1.6276,1.6262,1.6262,2044500000.0
2005-09-06 17:00:00,1.6263,1.6269,1.6256,1.6266,2044500000.0
2005-09-06 17:15:00,1.6266,1.628,1.626,1.628,2044500000.0
2005-09-06 17:30:00,1.6281,1.629,1.6257,1.6257,2044500000.0
2005-09-06 17:45:00,1.6259,1.6281,1.6258,1.6272,2044500000.0
2005-09-06 18:00:00,1.6271,1.628,1.6259,1.6274,2044500000.0
2005-09-06 18:15:00,1.6272,1.6274,1.6263,1.6269,2044500000.0
2005-09-06 18:30:00,1.627,1.6274,1.6262,1.6264,1635600000.0
2005-09-06 18:45:00,1.6263,1.6266,1.6259,1.6262,2044500000.0
2005-09-06 19:00:00,1.6259,1.6268,1.6256,1.6259,2044500000.0
2005-09-06 19:15:00,1.6261,1.6264,1.6243,1.6246,1908200000.0
2005-09-06 19:30:00,1.6244,1.6249,1.624,1.6241,2044500000.0
2005-09-06 19:45:00,1.624,1.6246,1.6238,1.6241,2044500000.0
2005-09-06 20:00:00,1.6243,1.6244,1.6221,1.6224,1771900000.0
2005-09-06 20:15:00,1.6226,1.6235,1.6224,1.6234,2044500000.0
2005-09-06 20:30:00,1.6235,1.6243,1.6229,1.6231,1908200000.0
2005-09-06 20:45:00,1.6233,1.6237,1.6228,1.6231,2044500000.0
2005-09-06 21:00:00,1.6233,1.6239,1.6231,1.6237,1908200000.0
2005-09-06 21:15:00,1.6236,1.6238,1.6231,1.6234,2044500000.0
2005-09-06 21:30:00,1.6231,1.6238,1.6224,1.6237,2044500000.0
2005-09-06 21:45:00,1.6236,1.6239,1.6231,1.6233,1635600000.0
2005-09-06 22:00:00,1.6231,1.6239,1.6229,1.6237,1499300000.0
2005-09-06 22:15:00,1.6236,1.6239,1.6223,1.6229,2044500000.0
2005-09-06 22:30:00,1.6231,1.6238,1.6226,1.6236,2044500000.0
2005-09-06 22:45:00,1.6235,1.6236,1.6226,1.6229,1908200000.0
2005-09-06 23:00:00,1.6231,1.6236,1.6224,1.6226,1499300000.0
2005-09-06 23:15:00,1.6224,1.6226,1.6215,1.6219,1499300000.0
2005-09-06 23:30:00,1.6218,1.6223,1.6211,1.6215,1908200000.0
2005-09-06 23:45:00,1.6217,1.6224,1.6213,1.6215,1908200000.0
2005-09-07 00:00:00,1.6213,1.6214,1.6202,1.6203,1908200000.0
2005-09-07 00:15:00,1.6202,1.6205,1.6196,1.6203,1908200000.0
2005-09-07 00:30:00,1.6202,1.6209,1.6202,1.6206,1635600000.0
2005-09-07 00:45:00,1.6208,1.6209,1.6203,1.6205,1635600000.0
2005-09-07 01:00:00,1.6206,1.6209,1.62,1.6205,1499300000.0
2005-09-07 01:15:00,1.6204,1.6211,1.6191,1.6206,2044500000.0
2005-09-07 01:30:00,1.6204,1.6218,1.6193,1.6198,2044500000.0
2005-09-07 01:45:00,1.6197,1.6205,1.619,1.6193,2044500000.0
2005-09-07 02:00:00,1.6197,1.6208,1.6194,1.6206,1226700000.0
2005-09-07 02:15:00,1.6208,1.6224,1.6206,1.6221,2044500000.0
2005-09-07 02:30:00,1.622,1.6224,1.6211,1.6221,2044500000.0
2005-09-07 02:45:00,1.622,1.6231,1.6211,1.6214,2044500000.0
2005-09-07 03:00:00,1.6215,1.6219,1.6206,1.6209,2044500000.0
2005-09-07 03:15:00,1.6211,1.6221,1.6209,1.6211,2044500000.0
2005-09-07 03:30:00,1.6213,1.6224,1.6191,1.6219,2044500000.0
2005-09-07 03:45:00,1.6218,1.6229,1.6213,1.6226,2044500000.0
2005-09-07 04:00:00,1.6224,1.624,1.6223,1.6229,2044500000.0
2005-09-07 04:15:00,1.6228,1.6229,1.622,1.6223,2044500000.0
2005-09-07 04:30:00,1.6224,1.6226,1.6221,1.6223,2044500000.0
2005-09-07 04:45:00,1.6223,1.6228,1.6219,1.6226,1499300000.0
2005-09-07 05:00:00,1.6228,1.6228,1.622,1.6223,2044500000.0
2005-09-07 05:15:00,1.6221,1.6249,1.6221,1.6249,2044500000.0
2005-09-07 05:30:00,1.6247,1.6252,1.6244,1.6246,1771900000.0
2005-09-07 05:45:00,1.6247,1.6264,1.6244,1.6262,1635600000.0
2005-09-07 06:00:00,1.6264,1.6266,1.6249,1.6258,2044500000.0
2005-09-07 06:15:00,1.6259,1.6264,1.6256,1.6264,1908200000.0
2005-09-07 06:30:00,1.6266,1.6272,1.6259,1.6268,2044500000.0
2005-09-07 06:45:00,1.6269,1.6269,1.6264,1.6267,2044500000.0
2005-09-07 07:00:00,1.6268,1.627,1.6263,1.6263,1635600000.0
2005-09-07 07:15:00,1.6264,1.6264,1.6252,1.6255,1771900000.0
2005-09-07 07:30:00,1.6254,1.6256,1.6244,1.625,2044500000.0
2005-09-07 07:45:00,1.6249,1.6254,1.6241,1.6249,1908200000.0
2005-09-07 08:00:00,1.6246,1.625,1.6235,1.6242,2044500000.0
2005-09-07 08:15:00,1.6243,1.625,1.6234,1.6245,1908200000.0
2005-09-07 08:30:00,1.6246,1.6254,1.6233,1.6249,2044500000.0
2005-09-07 08:45:00,1.6248,1.6271,1.6246,1.6265,2044500000.0
2005-09-07 09:00:00,1.6266,1.6274,1.625,1.6268,2044500000.0
2005-09-07 09:15:00,1.6267,1.6277,1.6261,1.6272,2044500000.0
2005-09-07 09:30:00,1.6273,1.6276,1.6258,1.6259,2044500000.0
2005-09-07 09:45:00,1.6258,1.6262,1.6245,1.6252,2044500000.0
2005-09-07 10:00:00,1.6251,1.6257,1.6239,1.6243,2044500000.0
2005-09-07 10:15:00,1.6244,1.6249,1.6237,1.6247,2044500000.0
2005-09-07 10:30:00,1.6246,1.6263,1.6245,1.6245,2044500000.0
2005-09-07 10:45:00,1.6246,1.6254,1.6244,1.6249,2044500000.0
2005-09-07 11:00:00,1.6247,1.625,1.6242,1.6246,2044500000.0
2005-09-07 11:15:00,1.6245,1.6246,1.6231,1.6245,2044500000.0
2005-09-07 11:30:00,1.6244,1.6247,1.6238,1.6246,2044500000.0
2005-09-07 11:45:00,1.6247,1.6247,1.6223,1.6224,2044500000.0
2005-09-07 12:00:00,1.6225,1.6238,1.6222,1.6231,2044500000.0
2005-09-07 12:15:00,1.6232,1.6232,1.6216,1.6222,2044500000.0
2005-09-07 12:30:00,1.6221,1.6229,1.6217,1.6222,2044500000.0
2005-09-07 12:45:00,1.6217,1.6235,1.6217,1.622,2044500000.0
2005-09-07 13:00:00,1.6219,1.6228,1.6213,1.6218,2044500000.0
2005-09-07 13:15:00,1.6217,1.6227,1.6213,1.6222,2044500000.0
2005-09-07 13:30:00,1.6223,1.623,1.6209,1.6213,2044500000.0
2005-09-07 13:45:00,1.6211,1.622,1.6208,1.6215,1908200000.0
2005-09-07 14:00:00,1.6216,1.6223,1.6211,1.6217,2044500000.0
2005-09-07 14:15:00,1.6213,1.6223,1.6204,1.6218,2044500000.0
2005-09-07 14:30:00,1.622,1.6226,1.6211,1.6213,2044500000.0
2005-09-07 14:45:00,1.6211,1.6221,1.6206,1.6213,2044500000.0
2005-09-07 15:00:00,1.6212,1.6221,1.62,1.6207,2044500000.0
2005-09-07 15:15:00,1.6206,1.6208,1.6188,1.6193,2044500000.0
2005-09-07 15:30:00,1.6194,1.621,1.6181,1.62,2044500000.0
2005-09-07 15:45:00,1.6201,1.6204,1.6187,1.6194,2044500000.0
2005-09-07 16:00:00,1.6196,1.6211,1.6192,1.6203,2044500000.0
2005-09-07 16:15:00,1.6202,1.622,1.6196,1.6218,2044500000.0
2005-09-07 16:30:00,1.6217,1.622,1.6194,1.6207,2044500000.0
2005-09-07 16:45:00,1.6205,1.6208,1.6191,1.6193,2044500000.0
2005-09-07 17:00:00,1.6195,1.6203,1.619,1.6192,2044500000.0
2005-09-07 17:15:00,1.6191,1.6201,1.6189,1.6198,2044500000.0
2005-09-07 17:30:00,1.6197,1.6198,1.6187,1.6195,2044500000.0
2005-09-07 17:45:00,1.6194,1.6199,1.6175,1.6191,2044500000.0
2005-09-07 18:00:00,1.6193,1.6213,1.618,1.6188,2044500000.0
2005-09-07 18:15:00,1.6187,1.6194,1.6185,1.6189,2044500000.0
2005-09-07 18:30:00,1.6187,1.6197,1.618,1.6183,1771900000.0
2005-09-07 18:45:00,1.6181,1.6185,1.6179,1.6181,1908200000.0
2005-09-07 19:00:00,1.618,1.6195,1.6178,1.6183,2044500000.0
2005-09-07 19:15:00,1.6184,1.6188,1.6171,1.6174,1771900000.0
2005-09-07 19:30:00,1.6173,1.6191,1.617,1.6185,2044500000.0
2005-09-07 19:45:00,1.6189,1.6189,1.6171,1.6183,2044500000.0
2005-09-07 20:00:00,1.6181,1.6181,1.6165,1.6178,2044500000.0
2005-09-07 20:15:00,1.6175,1.6183,1.6167,1.6175,2044500000.0
2005-09-07 20:30:00,1.6173,1.6185,1.617,1.6183,2044500000.0
2005-09-07 20:45:00,1.6185,1.619,1.6179,1.6183,2044500000.0
2005-09-07 21:00:00,1.6181,1.6189,1.6179,1.6183,1908200000.0
2005-09-07 21:15:00,1.6184,1.6188,1.6178,1.618,1635600000.0
2005-09-07 21:30:00,1.6179,1.6195,1.6175,1.6191,1908200000.0
2005-09-07 21:45:00,1.619,1.6209,1.6189,1.6209,1908200000.0
2005-09-07 22:00:00,1.6206,1.6208,1.6197,1.6199,1363000000.0
2005-09-07 22:15:00,1.6202,1.6204,1.6197,1.62,1908200000.0
2005-09-07 22:30:00,1.6202,1.6216,1.6199,1.6206,1908200000.0
2005-09-07 22:45:00,1.6208,1.6217,1.6203,1.6209,2044500000.0
2005-09-07 23:00:00,1.6209,1.6211,1.6196,1.6196,2044500000.0
2005-09-07 23:15:00,1.6197,1.62,1.6193,1.62,2044500000.0
2005-09-07 23:30:00,1.6199,1.6209,1.6193,1.6202,2044500000.0
2005-09-07 23:45:00,1.6203,1.6214,1.6199,1.62,1908200000.0
2005-09-08 00:00:00,1.6199,1.6211,1.6195,1.6196,2044500000.0
2005-09-08 00:15:00,1.6198,1.6204,1.6197,1.6199,1226700000.0
2005-09-08 00:30:00,1.6202,1.6206,1.6191,1.6195,2044500000.0
2005-09-08 00:45:00,1.6196,1.6196,1.6189,1.6195,1771900000.0
2005-09-08 01:00:00,1.6196,1.62,1.6193,1.6199,1635600000.0
2005-09-08 01:15:00,1.62,1.62,1.619,1.6191,1499300000.0
2005-09-08 01:30:00,1.6193,1.6202,1.6187,1.6191,1908200000.0
2005-09-08 01:45:00,1.619,1.6194,1.6185,1.6188,2044500000.0
2005-09-08 02:00:00,1.6188,1.6188,1.6178,1.6179,954100000.0
2005-09-08 02:15:00,1.618,1.6187,1.6177,1.6183,1771900000.0
2005-09-08 02:30:00,1.6185,1.6189,1.6179,1.6181,1908200000.0
2005-09-08 02:45:00,1.6184,1.6185,1.6175,1.618,1908200000.0
2005-09-08 03:00:00,1.6181,1.6189,1.6177,1.6188,2044500000.0
2005-09-08 03:15:00,1.6187,1.619,1.6178,1.6181,2044500000.0
2005-09-08 03:30:00,1.6183,1.6184,1.6138,1.6148,2044500000.0
2005-09-08 03:45:00,1.6146,1.6151,1.6139,1.6148,2044500000.0
2005-09-08 04:00:00,1.6151,1.6157,1.6145,1.6148,2044500000.0
2005-09-08 04:15:00,1.6149,1.6151,1.6134,1.6143,2044500000.0
2005-09-08 04:30:00,1.6142,1.6153,1.6136,1.6149,2044500000.0
2005-09-08 04:45:00,1.6146,1.6151,1.6137,1.6145,1908200000.0
2005-09-08 05:00:00,1.6144,1.6149,1.6143,1.6146,1771900000.0
2005-09-08 05:15:00,1.6148,1.6151,1.6145,1.6149,1908200000.0
2005-09-08 05:30:00,1.6148,1.6155,1.6146,1.6149,2044500000.0
2005-09-08 05:45:00,1.6148,1.6155,1.6145,1.6151,1908200000.0
2005-09-08 06:00:00,1.6149,1.6153,1.6148,1.6151,1635600000.0
2005-09-08 06:15:00,1.6149,1.6157,1.6149,1.615,1771900000.0
2005-09-08 06:30:00,1.6153,1.6153,1.6145,1.6148,1635600000.0
2005-09-08 06:45:00,1.6145,1.6148,1.6139,1.6143,1908200000.0
2005-09-08 07:00:00,1.6142,1.6145,1.6131,1.6133,2044500000.0
2005-09-08 07:15:00,1.6131,1.6141,1.6131,1.6139,1771900000.0
2005-09-08 07:30:00,1.6141,1.6143,1.6137,1.6141,1771900000.0
2005-09-08 07:45:00,1.6139,1.6145,1.6137,1.6138,2044500000.0
2005-09-08 08:00:00,1.6139,1.6142,1.6127,1.6138,2044500000.0
2005-09-08 08:15:00,1.6139,1.6149,1.6136,1.6146,2044500000.0
2005-09-08 08:30:00,1.6145,1.6154,1.614,1.6147,2044500000.0
2005-09-08 08:45:00,1.6145,1.6156,1.6145,1.615,2044500000.0
2005-09-08 09:00:00,1.6152,1.6162,1.6148,1.6159,2044500000.0
2005-09-08 09:15:00,1.616,1.6161,1.6145,1.6149,2044500000.0
2005-09-08 09:30:00,1.6148,1.6155,1.6145,1.615,2044500000.0
2005-09-08 09:45:00,1.6151,1.6151,1.6141,1.6147,2044500000.0
2005-09-08 10:00:00,1.6145,1.6156,1.6143,1.6151,2044500000.0
2005-09-08 10:15:00,1.615,1.6153,1.6134,1.6138,2044500000.0
2005-09-08 10:30:00,1.6139,1.6151,1.6138,1.6144,2044500000.0
2005-09-08 10:45:00,1.6143,1.6143,1.6135,1.6137,2044500000.0
2005-09-08 11:00:00,1.6138,1.614,1.6127,1.6131,2044500000.0
2005-09-08 11:15:00,1.613,1.6144,1.6128,1.6143,2044500000.0
2005-09-08 11:30:00,1.6142,1.6159,1.6142,1.6157,1908200000.0
2005-09-08 11:45:00,1.6158,1.6158,1.614,1.6145,2044500000.0
2005-09-08 12:00:00,1.6143,1.6145,1.6135,1.6138,2044500000.0
2005-09-08 12:15:00,1.6139,1.6142,1.6131,1.6138,1771900000.0
2005-09-08 12:30:00,1.6139,1.6149,1.6139,1.6143,1908200000.0
2005-09-08 12:45:00,1.6144,1.6144,1.613,1.613,2044500000.0
2005-09-08 13:00:00,1.6132,1.615,1.6128,1.614,2044500000.0
2005-09-08 13:15:00,1.6144,1.6148,1.6136,1.6141,2044500000.0
2005-09-08 13:30:00,1.6142,1.6142,1.6132,1.6134,2044500000.0
2005-09-08 13:45:00,1.6133,1.6142,1.613,1.6141,2044500000.0
2005-09-08 14:00:00,1.6143,1.6145,1.6119,1.6119,2044500000.0
2005-09-08 14:15:00,1.612,1.613,1.6111,1.6119,2044500000.0
2005-09-08 14:30:00,1.612,1.6124,1.6103,1.6112,2044500000.0
2005-09-08 14:45:00,1.6113,1.6121,1.6101,1.6102,2044500000.0
2005-09-08 15:00:00,1.6104,1.6107,1.6089,1.6095,2044500000.0
2005-09-08 15:15:00,1.6093,1.6097,1.6075,1.6079,2044500000.0
2005-09-08 15:30:00,1.608,1.6087,1.6073,1.6077,2044500000.0
2005-09-08 15:45:00,1.6076,1.6093,1.6071,1.6089,2044500000.0
2005-09-08 16:00:00,1.609,1.6097,1.6074,1.6076,2044500000.0
2005-09-08 16:15:00,1.6075,1.609,1.6073,1.6078,2044500000.0
2005-09-08 16:30:00,1.6079,1.608,1.6063,1.6068,1908200000.0
2005-09-08 16:45:00,1.6078,1.6088,1.6074,1.6078,1908200000.0
2005-09-08 17:00:00,1.6077,1.6092,1.6065,1.6091,2044500000.0
2005-09-08 17:15:00,1.6089,1.6091,1.607,1.6072,2044500000.0
2005-09-08 17:30:00,1.6073,1.6074,1.6063,1.6071,2044500000.0
2005-09-08 17:45:00,1.607,1.6081,1.6068,1.6078,2044500000.0
2005-09-08 18:00:00,1.6079,1.6081,1.6068,1.6069,2044500000.0
2005-09-08 18:15:00,1.6071,1.6077,1.6064,1.6073,1499300000.0
2005-09-08 18:30:00,1.6072,1.6074,1.6066,1.6071,1499300000.0
2005-09-08 18:45:00,1.6069,1.6071,1.6046,1.606,2044500000.0
2005-09-08 19:00:00,1.6059,1.6066,1.6049,1.6056,2044500000.0
2005-09-08 19:15:00,1.6058,1.606,1.6042,1.6052,1908200000.0
2005-09-08 19:30:00,1.605,1.6056,1.6046,1.6046,2044500000.0
2005-09-08 19:45:00,1.6049,1.6059,1.6048,1.6055,2044500000.0
2005-09-08 20:00:00,1.6054,1.6055,1.6041,1.6044,1771900000.0
2005-09-08 20:15:00,1.6046,1.6049,1.6042,1.6044,1771900000.0
2005-09-08 20:30:00,1.6043,1.6048,1.6039,1.6044,1771900000.0
2005-09-08 20:45:00,1.6043,1.6054,1.6042,1.605,1771900000.0
2005-09-08 21:00:00,1.6049,1.605,1.6039,1.6043,1635600000.0
2005-09-08 21:15:00,1.6044,1.6052,1.6041,1.6048,1499300000.0
2005-09-08 21:30:00,1.6044,1.6056,1.6039,1.604,1363000000.0
2005-09-08 21:45:00,1.6041,1.6049,1.6039,1.604,1635600000.0
2005-09-08 22:00:00,1.6039,1.6043,1.603,1.6032,2044500000.0
2005-09-08 22:15:00,1.6031,1.6034,1.6026,1.6031,1499300000.0
2005-09-08 22:30:00,1.603,1.6034,1.6029,1.6034,1363000000.0
2005-09-08 22:45:00,1.6032,1.6035,1.6026,1.6031,1771900000.0
2005-09-08 23:00:00,1.6031,1.6055,1.6031,1.6043,1635600000.0
2005-09-08 23:15:00,1.6041,1.6044,1.6031,1.6036,1908200000.0
2005-09-08 23:30:00,1.6037,1.6043,1.6032,1.6034,1771900000.0
2005-09-08 23:45:00,1.6032,1.6039,1.6029,1.6035,1635600000.0
2005-09-09 00:00:00,1.6037,1.6039,1.6032,1.6037,1363000000.0
2005-09-09 00:15:00,1.6039,1.6049,1.6037,1.6044,1908200000.0
2005-09-09 00:30:00,1.6044,1.6049,1.604,1.604,1635600000.0
2005-09-09 00:45:00,1.6041,1.6046,1.6037,1.6043,1908200000.0
2005-09-09 01:00:00,1.6044,1.6049,1.604,1.6046,1499300000.0
2005-09-09 01:15:00,1.6048,1.6056,1.6048,1.6056,1635600000.0
2005-09-09 01:30:00,1.6055,1.6064,1.605,1.6061,2044500000.0
2005-09-09 01:45:00,1.6059,1.6071,1.6059,1.6069,1771900000.0
2005-09-09 02:00:00,1.6069,1.6069,1.6055,1.6059,1090400000.0
2005-09-09 02:15:00,1.606,1.606,1.6046,1.6048,2044500000.0
2005-09-09 02:30:00,1.6046,1.6053,1.6046,1.6049,1908200000.0
2005-09-09 02:45:00,1.6048,1.6059,1.6048,1.6059,2044500000.0
2005-09-09 03:00:00,1.6059,1.6066,1.6053,1.6065,1908200000.0
2005-09-09 03:15:00,1.6066,1.6074,1.6061,1.6066,1908200000.0
2005-09-09 03:30:00,1.6068,1.608,1.6066,1.6074,1908200000.0
2005-09-09 03:45:00,1.6076,1.6083,1.6072,1.6074,2044500000.0
2005-09-09 04:00:00,1.6076,1.6109,1.6074,1.6099,2044500000.0
2005-09-09 04:15:00,1.6101,1.6101,1.6089,1.6092,2044500000.0
2005-09-09 04:30:00,1.6093,1.6107,1.6088,1.6106,2044500000.0
2005-09-09 04:45:00,1.6104,1.6106,1.6096,1.6104,2044500000.0
2005-09-09 05:00:00,1.6106,1.6109,1.6096,1.6096,2044500000.0
2005-09-09 05:15:00,1.6098,1.6102,1.6088,1.6096,1771900000.0
2005-09-09 05:30:00,1.6095,1.6101,1.6092,1.6096,2044500000.0
2005-09-09 05:45:00,1.6099,1.6104,1.6096,1.6098,1908200000.0
2005-09-09 06:00:00,1.6099,1.6104,1.6095,1.6096,1908200000.0
2005-09-09 06:15:00,1.6099,1.6099,1.6089,1.6091,2044500000.0
2005-09-09 06:30:00,1.6089,1.6096,1.6086,1.6094,2044500000.0
2005-09-09 06:45:00,1.6093,1.6109,1.6092,1.6104,2044500000.0
2005-09-09 07:00:00,1.6103,1.6109,1.6096,1.6107,2044500000.0
2005-09-09 07:15:00,1.6106,1.6113,1.6101,1.6109,1908200000.0
2005-09-09 07:30:00,1.6107,1.6115,1.6102,1.611,1908200000.0
2005-09-09 07:45:00,1.6109,1.6119,1.6104,1.6116,2044500000.0
2005-09-09 08:00:00,1.6118,1.6123,1.6112,1.6115,2044500000.0
2005-09-09 08:15:00,1.6116,1.6119,1.6105,1.6109,2044500000.0
2005-09-09 08:30:00,1.6111,1.6119,1.6103,1.6104,2044500000.0
2005-09-09 08:45:00,1.6103,1.6113,1.6089,1.609,2044500000.0
2005-09-09 09:00:00,1.6092,1.6092,1.6071,1.6073,2044500000.0
2005-09-09 09:15:00,1.6074,1.6081,1.6073,1.6079,2044500000.0
2005-09-09 09:30:00,1.6078,1.6086,1.607,1.6077,2044500000.0
2005-09-09 09:45:00,1.6078,1.6089,1.607,1.6082,2044500000.0
2005-09-09 10:00:00,1.6081,1.6088,1.6078,1.608,1908200000.0
2005-09-09 10:15:00,1.6079,1.6091,1.6079,1.6084,2044500000.0
2005-09-09 10:30:00,1.6083,1.609,1.608,1.6088,1908200000.0
2005-09-09 10:45:00,1.6086,1.6089,1.6057,1.606,2044500000.0
2005-09-09 11:00:00,1.6059,1.6071,1.605,1.6053,2044500000.0
2005-09-09 11:15:00,1.6052,1.6059,1.605,1.6057,2044500000.0
2005-09-09 11:30:00,1.6056,1.6067,1.6054,1.6061,2044500000.0
2005-09-09 11:45:00,1.6062,1.6072,1.6059,1.6071,2044500000.0
2005-09-09 12:00:00,1.6069,1.6074,1.6064,1.607,2044500000.0
2005-09-09 12:15:00,1.6069,1.6072,1.606,1.6063,2044500000.0
2005-09-09 12:30:00,1.6065,1.6073,1.6061,1.6069,2044500000.0
2005-09-09 12:45:00,1.6071,1.6072,1.6058,1.6059,2044500000.0
2005-09-09 13:00:00,1.6058,1.6072,1.6056,1.6057,2044500000.0
2005-09-09 13:15:00,1.6059,1.606,1.6049,1.6055,2044500000.0
2005-09-09 13:30:00,1.6054,1.6064,1.6049,1.6052,2044500000.0
2005-09-09 13:45:00,1.6053,1.6055,1.6041,1.6048,2044500000.0
2005-09-09 14:00:00,1.6047,1.6065,1.6046,1.6064,2044500000.0
2005-09-09 14:15:00,1.606,1.6062,1.6026,1.6027,2044500000.0
2005-09-09 14:30:00,1.6028,1.6045,1.6027,1.6044,2044500000.0
2005-09-09 14:45:00,1.6045,1.6054,1.6041,1.6046,2044500000.0
2005-09-09 15:00:00,1.6047,1.6061,1.6046,1.6053,2044500000.0
2005-09-09 15:15:00,1.605,1.6056,1.6035,1.6038,2044500000.0
2005-09-09 15:30:00,1.6037,1.6049,1.6031,1.6035,2044500000.0
2005-09-09 15:45:00,1.6036,1.6046,1.6035,1.6035,2044500000.0
2005-09-09 16:00:00,1.6034,1.6049,1.6026,1.6044,2044500000.0
2005-09-09 16:15:00,1.6043,1.6048,1.6034,1.6039,1908200000.0
2005-09-09 16:30:00,1.604,1.6046,1.6036,1.6042,2044500000.0
2005-09-09 16:45:00,1.6041,1.6045,1.6032,1.6039,2044500000.0
2005-09-09 17:00:00,1.604,1.6048,1.6034,1.6046,2044500000.0
2005-09-09 17:15:00,1.6044,1.6067,1.6042,1.6057,2044500000.0
2005-09-09 17:30:00,1.6058,1.6079,1.6054,1.6073,2044500000.0
2005-09-09 17:45:00,1.6074,1.6081,1.6059,1.6064,2044500000.0
2005-09-09 18:00:00,1.6063,1.6065,1.605,1.6059,2044500000.0
2005-09-09 18:15:00,1.6058,1.6063,1.6043,1.6046,2044500000.0
2005-09-09 18:30:00,1.6048,1.6054,1.6037,1.6044,2044500000.0
2005-09-09 18:45:00,1.6043,1.6048,1.604,1.6041,2044500000.0
2005-09-09 19:00:00,1.6044,1.6048,1.6038,1.6044,1908200000.0
2005-09-09 19:15:00,1.6046,1.605,1.6035,1.6048,1908200000.0
2005-09-09 19:30:00,1.6049,1.605,1.6039,1.6048,1908200000.0
2005-09-09 19:45:00,1.6046,1.6054,1.6032,1.6035,2044500000.0
2005-09-09 20:00:00,1.6036,1.604,1.6023,1.6026,1908200000.0
2005-09-09 20:15:00,1.6028,1.6032,1.6026,1.6029,2044500000.0
2005-09-09 20:30:00,1.6026,1.603,1.6024,1.603,1771900000.0
2005-09-09 20:45:00,1.6031,1.6032,1.6017,1.602,1771900000.0
2005-09-09 21:00:00,1.6019,1.6023,1.6016,1.602,2044500000.0
2005-09-09 21:15:00,1.6021,1.6024,1.6017,1.6021,1499300000.0
2005-09-09 21:30:00,1.6023,1.6026,1.602,1.6024,1635600000.0
2005-09-09 21:45:00,1.6026,1.6032,1.602,1.6021,1908200000.0
2005-09-09 22:00:00,1.6023,1.6024,1.6002,1.6002,2044500000.0
2005-09-09 22:15:00,1.6002,1.6012,1.5996,1.6011,1908200000.0
2005-09-09 22:30:00,1.6012,1.6012,1.5999,1.6003,1771900000.0
2005-09-09 22:45:00,1.6005,1.601,1.6004,1.6004,2044500000.0
2005-09-12 00:00:00,1.6008,1.6017,1.6002,1.6012,1908200000.0
2005-09-12 00:15:00,1.6011,1.6014,1.6006,1.6012,1635600000.0
2005-09-12 00:30:00,1.6011,1.6017,1.6008,1.6008,1771900000.0
2005-09-12 00:45:00,1.6009,1.6009,1.6,1.6002,1363000000.0
2005-09-12 01:00:00,1.6,1.6006,1.6,1.6005,1499300000.0
2005-09-12 01:15:00,1.6006,1.6006,1.5989,1.5996,1908200000.0
2005-09-12 01:30:00,1.5997,1.6005,1.5992,1.5994,2044500000.0
2005-09-12 01:45:00,1.5992,1.6,1.5982,1.5989,2044500000.0
2005-09-12 02:00:00,1.5985,1.599,1.598,1.5984,2044500000.0
2005-09-12 02:15:00,1.5983,1.5987,1.5974,1.5984,2044500000.0
2005-09-12 02:30:00,1.5983,1.5985,1.5972,1.598,2044500000.0
2005-09-12 02:45:00,1.5979,1.598,1.5972,1.5979,2044500000.0
2005-09-12 03:00:00,1.5978,1.5989,1.5977,1.5988,2044500000.0
2005-09-12 03:15:00,1.5987,1.5997,1.5984,1.5988,2044500000.0
2005-09-12 03:30:00,1.5989,1.5992,1.5984,1.5988,1771900000.0
2005-09-12 03:45:00,1.5989,1.6,1.5988,1.5993,1908200000.0
2005-09-12 04:00:00,1.5996,1.5997,1.5985,1.5987,1908200000.0
2005-09-12 04:15:00,1.5985,1.5987,1.5965,1.5973,2044500000.0
2005-09-12 04:30:00,1.5972,1.5984,1.5968,1.5974,2044500000.0
2005-09-12 04:45:00,1.5972,1.5978,1.5944,1.5959,2044500000.0
2005-09-12 05:00:00,1.596,1.5961,1.5931,1.5957,2044500000.0
2005-09-12 05:15:00,1.5955,1.5969,1.5955,1.5966,2044500000.0
2005-09-12 05:30:00,1.5969,1.5969,1.5953,1.5955,1908200000.0
2005-09-12 05:45:00,1.5956,1.5959,1.5945,1.5955,2044500000.0
2005-09-12 06:00:00,1.5956,1.5956,1.594,1.5943,2044500000.0
2005-09-12 06:15:00,1.5945,1.5955,1.594,1.5949,2044500000.0
2005-09-12 06:30:00,1.5947,1.5952,1.5946,1.5949,1908200000.0
2005-09-12 06:45:00,1.5946,1.5953,1.5944,1.5949,1908200000.0
2005-09-12 07:00:00,1.5951,1.5952,1.594,1.5946,2044500000.0
2005-09-12 07:15:00,1.5945,1.5956,1.5942,1.5949,2044500000.0
2005-09-12 07:30:00,1.5951,1.5962,1.5949,1.5957,2044500000.0
2005-09-12 07:45:00,1.5958,1.5967,1.5953,1.5953,2044500000.0
2005-09-12 08:00:00,1.5954,1.5965,1.5953,1.596,2044500000.0
2005-09-12 08:15:00,1.5961,1.5966,1.5956,1.5957,2044500000.0
2005-09-12 08:30:00,1.5956,1.597,1.5948,1.5969,2044500000.0
2005-09-12 08:45:00,1.5968,1.598,1.5964,1.5972,2044500000.0
2005-09-12 09:00:00,1.5973,1.5973,1.5957,1.5963,2044500000.0
2005-09-12 09:15:00,1.5962,1.5968,1.5952,1.5958,2044500000.0
2005-09-12 09:30:00,1.5959,1.597,1.5957,1.5964,2044500000.0
2005-09-12 09:45:00,1.5963,1.597,1.5955,1.5963,2044500000.0
2005-09-12 10:00:00,1.5965,1.598,1.5963,1.5976,2044500000.0
2005-09-12 10:15:00,1.5977,1.5981,1.5967,1.5975,2044500000.0
2005-09-12 10:30:00,1.5974,1.5983,1.5969,1.5981,2044500000.0
2005-09-12 10:45:00,1.598,1.5981,1.5965,1.5966,2044500000.0
2005-09-12 11:00:00,1.5967,1.5969,1.596,1.5963,1908200000.0
2005-09-12 11:15:00,1.5962,1.5966,1.5956,1.5965,2044500000.0
2005-09-12 11:30:00,1.5966,1.5966,1.596,1.5966,2044500000.0
2005-09-12 11:45:00,1.5967,1.5968,1.5958,1.5958,1908200000.0
2005-09-12 12:00:00,1.596,1.5967,1.5955,1.5962,1908200000.0
2005-09-12 12:15:00,1.596,1.5966,1.5953,1.5966,1908200000.0
2005-09-12 12:30:00,1.5965,1.5966,1.5949,1.595,2044500000.0
2005-09-12 12:45:00,1.5952,1.5956,1.5943,1.5946,2044500000.0
2005-09-12 13:00:00,1.5944,1.595,1.5942,1.5947,2044500000.0
2005-09-12 13:15:00,1.5949,1.5952,1.5943,1.595,1908200000.0
2005-09-12 13:30:00,1.5951,1.596,1.5947,1.5949,2044500000.0
2005-09-12 13:45:00,1.595,1.5952,1.5942,1.5947,1908200000.0
2005-09-12 14:00:00,1.5948,1.5952,1.5937,1.5938,2044500000.0
2005-09-12 14:15:00,1.5937,1.5946,1.5929,1.5934,2044500000.0
2005-09-12 14:30:00,1.5933,1.594,1.5931,1.5932,2044500000.0
2005-09-12 14:45:00,1.5931,1.5941,1.5916,1.5935,2044500000.0
2005-09-12 15:00:00,1.5933,1.5936,1.5912,1.5918,2044500000.0
2005-09-12 15:15:00,1.5919,1.5921,1.5912,1.5916,2044500000.0
2005-09-12 15:30:00,1.5917,1.5927,1.5908,1.5912,2044500000.0
2005-09-12 15:45:00,1.5913,1.5926,1.591,1.5922,2044500000.0
2005-09-12 16:00:00,1.5921,1.593,1.5918,1.5926,2044500000.0
2005-09-12 16:15:00,1.5927,1.5929,1.5912,1.5919,2044500000.0
2005-09-12 16:30:00,1.5921,1.5937,1.5918,1.5924,2044500000.0
2005-09-12 16:45:00,1.5923,1.5943,1.5897,1.5902,2044500000.0
2005-09-12 17:00:00,1.5904,1.5917,1.5902,1.5911,2044500000.0
2005-09-12 17:15:00,1.591,1.5919,1.5908,1.5918,2044500000.0
2005-09-12 17:30:00,1.5919,1.5923,1.5909,1.5914,2044500000.0
2005-09-12 17:45:00,1.5915,1.5917,1.5906,1.5909,2044500000.0
2005-09-12 18:00:00,1.5907,1.5921,1.5907,1.5919,1771900000.0
2005-09-12 18:15:00,1.5921,1.593,1.5916,1.5924,1908200000.0
2005-09-12 18:30:00,1.5925,1.5927,1.5906,1.5917,1908200000.0
2005-09-12 18:45:00,1.5919,1.5929,1.5911,1.5917,1771900000.0
2005-09-12 19:00:00,1.5918,1.5921,1.5914,1.5919,1499300000.0
2005-09-12 19:15:00,1.5918,1.5925,1.5917,1.5925,1499300000.0
2005-09-12 19:30:00,1.5924,1.5931,1.5923,1.5924,1771900000.0
2005-09-12 19:45:00,1.5925,1.5925,1.5915,1.5924,2044500000.0
2005-09-12 20:00:00,1.5921,1.5945,1.5921,1.5943,2044500000.0
2005-09-12 20:15:00,1.5944,1.5947,1.5935,1.5943,1771900000.0
2005-09-12 20:30:00,1.5944,1.5952,1.5933,1.5946,2044500000.0
2005-09-12 20:45:00,1.5947,1.5949,1.5929,1.593,1908200000.0
2005-09-12 21:00:00,1.5923,1.5941,1.5923,1.5939,2044500000.0
2005-09-12 21:15:00,1.5938,1.5943,1.5934,1.5942,1908200000.0
2005-09-12 21:30:00,1.5941,1.5956,1.594,1.5951,2044500000.0
2005-09-12 21:45:00,1.5952,1.5958,1.5949,1.5954,2044500000.0
2005-09-12 22:00:00,1.5953,1.5968,1.5949,1.5961,2044500000.0
2005-09-12 22:15:00,1.596,1.5978,1.596,1.5974,2044500000.0
2005-09-12 22:30:00,1.5973,1.5979,1.5972,1.5976,2044500000.0
2005-09-12 22:45:00,1.5977,1.5979,1.5969,1.5979,2044500000.0
2005-09-12 23:00:00,1.598,1.5984,1.5965,1.5967,2044500000.0
2005-09-12 23:15:00,1.5968,1.5968,1.5957,1.5959,1908200000.0
2005-09-12 23:30:00,1.5958,1.5966,1.5958,1.5961,1363000000.0
2005-09-12 23:45:00,1.5963,1.5975,1.5961,1.5969,1771900000.0
2005-09-13 00:00:00,1.5972,1.5974,1.5959,1.5969,1771900000.0
2005-09-13 00:15:00,1.5967,1.5969,1.5962,1.5962,1499300000.0
2005-09-13 00:30:00,1.5964,1.5967,1.596,1.5962,1908200000.0
2005-09-13 00:45:00,1.596,1.5969,1.596,1.5967,1771900000.0
2005-09-13 01:00:00,1.5966,1.5973,1.5961,1.5969,2044500000.0
2005-09-13 01:15:00,1.5968,1.5974,1.5963,1.5966,1771900000.0
2005-09-13 01:30:00,1.5967,1.5976,1.5967,1.5971,1908200000.0
2005-09-13 01:45:00,1.5972,1.5979,1.5966,1.5975,2044500000.0
2005-09-13 02:00:00,1.5974,1.5976,1.5969,1.5974,1363000000.0
2005-09-13 02:15:00,1.5972,1.5985,1.5972,1.5982,2044500000.0
2005-09-13 02:30:00,1.5983,1.5984,1.5971,1.5981,2044500000.0
2005-09-13 02:45:00,1.598,1.6004,1.5977,1.5984,2044500000.0
2005-09-13 03:00:00,1.5983,1.5989,1.5976,1.5976,2044500000.0
2005-09-13 03:15:00,1.5977,1.5992,1.5975,1.5988,2044500000.0
2005-09-13 03:30:00,1.5987,1.5995,1.5984,1.5988,2044500000.0
2005-09-13 03:45:00,1.5987,1.5996,1.5983,1.5984,2044500000.0
2005-09-13 04:00:00,1.5983,1.5989,1.5978,1.5984,2044500000.0
2005-09-13 04:15:00,1.5983,1.5984,1.5976,1.5979,2044500000.0
2005-09-13 04:30:00,1.598,1.5987,1.5978,1.5982,1908200000.0
2005-09-13 04:45:00,1.5983,1.5984,1.5977,1.5981,2044500000.0
2005-09-13 05:00:00,1.5982,1.5985,1.5971,1.5977,1771900000.0
2005-09-13 05:15:00,1.5976,1.5978,1.5965,1.5968,1635600000.0
2005-09-13 05:30:00,1.5969,1.5971,1.5962,1.5965,1771900000.0
2005-09-13 05:45:00,1.5966,1.5971,1.5965,1.5969,2044500000.0
2005-09-13 06:00:00,1.5971,1.5971,1.5952,1.596,2044500000.0
2005-09-13 06:15:00,1.5964,1.5967,1.596,1.5961,1908200000.0
2005-09-13 06:30:00,1.5961,1.5965,1.5954,1.5957,2044500000.0
2005-09-13 06:45:00,1.5958,1.5962,1.5954,1.5957,2044500000.0
2005-09-13 07:00:00,1.5956,1.5966,1.5952,1.5961,2044500000.0
2005-09-13 07:15:00,1.596,1.5965,1.5957,1.5961,1908200000.0
2005-09-13 07:30:00,1.596,1.5971,1.5959,1.5969,1908200000.0
2005-09-13 07:45:00,1.5968,1.5972,1.5956,1.5956,2044500000.0
2005-09-13 08:00:00,1.5955,1.5963,1.5946,1.5953,2044500000.0
2005-09-13 08:15:00,1.5952,1.596,1.5944,1.5951,2044500000.0
2005-09-13 08:30:00,1.5952,1.5966,1.5947,1.5957,2044500000.0
2005-09-13 08:45:00,1.5958,1.5965,1.5952,1.5964,2044500000.0
2005-09-13 09:00:00,1.5963,1.5966,1.5957,1.596,2044500000.0
2005-09-13 09:15:00,1.5958,1.5961,1.5949,1.5959,2044500000.0
2005-09-13 09:30:00,1.5961,1.5973,1.5958,1.5965,2044500000.0
2005-09-13 09:45:00,1.5964,1.5969,1.5961,1.5965,2044500000.0
2005-09-13 10:00:00,1.5964,1.5973,1.5958,1.5967,2044500000.0
2005-09-13 10:15:00,1.5965,1.5969,1.5954,1.5957,2044500000.0
2005-09-13 10:30:00,1.5956,1.5961,1.5941,1.5947,2044500000.0
2005-09-13 10:45:00,1.5949,1.5962,1.5948,1.5956,2044500000.0
2005-09-13 11:00:00,1.5957,1.5966,1.595,1.5964,2044500000.0
2005-09-13 11:15:00,1.5963,1.5973,1.596,1.5966,2044500000.0
2005-09-13 11:30:00,1.5967,1.5973,1.5962,1.5969,2044500000.0
2005-09-13 11:45:00,1.5968,1.5976,1.5939,1.5944,2044500000.0
2005-09-13 12:00:00,1.5941,1.5958,1.5936,1.595,2044500000.0
2005-09-13 12:15:00,1.5948,1.596,1.5943,1.5956,2044500000.0
2005-09-13 12:30:00,1.5957,1.5966,1.5952,1.596,2044500000.0
2005-09-13 12:45:00,1.5959,1.5968,1.5956,1.5961,2044500000.0
2005-09-13 13:00:00,1.5963,1.5985,1.5961,1.5985,2044500000.0
2005-09-13 13:15:00,1.5986,1.5986,1.5971,1.5977,2044500000.0
2005-09-13 13:30:00,1.5976,1.5989,1.5974,1.5988,2044500000.0
2005-09-13 13:45:00,1.5989,1.5997,1.5982,1.5983,2044500000.0
2005-09-13 14:00:00,1.5984,1.599,1.5974,1.598,1908200000.0
2005-09-13 14:15:00,1.5982,1.5983,1.5967,1.598,2044500000.0
2005-09-13 14:30:00,1.5965,1.5979,1.5946,1.5962,2044500000.0
2005-09-13 14:45:00,1.596,1.5972,1.5954,1.5959,2044500000.0
2005-09-13 15:00:00,1.5958,1.5966,1.5939,1.5939,2044500000.0
2005-09-13 15:15:00,1.5944,1.5958,1.5944,1.5953,2044500000.0
2005-09-13 15:30:00,1.5952,1.5958,1.5944,1.5956,2044500000.0
2005-09-13 15:45:00,1.5957,1.5974,1.5954,1.5969,2044500000.0
2005-09-13 16:00:00,1.5968,1.5978,1.5963,1.5972,2044500000.0
2005-09-13 16:15:00,1.5973,1.5973,1.5962,1.5967,2044500000.0
2005-09-13 16:30:00,1.5968,1.5972,1.596,1.5963,2044500000.0
2005-09-13 16:45:00,1.5964,1.5969,1.5957,1.5964,2044500000.0
2005-09-13 17:00:00,1.596,1.5971,1.5958,1.5969,2044500000.0
2005-09-13 17:15:00,1.5966,1.5971,1.5958,1.5968,2044500000.0
2005-09-13 17:30:00,1.5967,1.597,1.5948,1.5954,2044500000.0
2005-09-13 17:45:00,1.5955,1.5967,1.5947,1.5966,2044500000.0
2005-09-13 18:00:00,1.5967,1.5982,1.5961,1.598,2044500000.0
2005-09-13 18:15:00,1.5981,1.5982,1.5973,1.5977,2044500000.0
2005-09-13 18:30:00,1.5976,1.5983,1.5968,1.5971,1908200000.0
2005-09-13 18:45:00,1.5972,1.5976,1.5963,1.5971,1908200000.0
2005-09-13 19:00:00,1.5969,1.5975,1.5967,1.5971,1771900000.0
2005-09-13 19:15:00,1.5969,1.5973,1.5965,1.5969,1908200000.0
2005-09-13 19:30:00,1.5968,1.5969,1.5963,1.5964,1771900000.0
2005-09-13 19:45:00,1.5965,1.5971,1.5961,1.5963,1771900000.0
2005-09-13 20:00:00,1.5962,1.5973,1.596,1.5966,1908200000.0
2005-09-13 20:15:00,1.5967,1.5969,1.5962,1.5964,1635600000.0
2005-09-13 20:30:00,1.5964,1.5964,1.5956,1.5958,1635600000.0
2005-09-13 20:45:00,1.5957,1.5959,1.5951,1.5951,1908200000.0
2005-09-13 21:00:00,1.5952,1.596,1.5952,1.5955,1635600000.0
2005-09-13 21:15:00,1.5956,1.5958,1.5951,1.5951,2044500000.0
2005-09-13 21:30:00,1.5952,1.5954,1.5949,1.5951,1908200000.0
2005-09-13 21:45:00,1.5952,1.5959,1.5952,1.5958,1771900000.0
2005-09-13 22:00:00,1.5957,1.5957,1.5952,1.5953,2044500000.0
2005-09-13 22:15:00,1.5954,1.5958,1.5949,1.5952,1908200000.0
2005-09-13 22:30:00,1.5953,1.5957,1.5951,1.5954,1771900000.0
2005-09-13 22:45:00,1.5955,1.5961,1.5951,1.5957,2044500000.0
2005-09-13 23:00:00,1.5957,1.5961,1.5934,1.594,2044500000.0
2005-09-13 23:15:00,1.5941,1.5949,1.5925,1.5928,2044500000.0
2005-09-13 23:30:00,1.5929,1.5956,1.5928,1.5949,1771900000.0
2005-09-13 23:45:00,1.5952,1.5958,1.5944,1.5947,1771900000.0
2005-09-14 00:00:00,1.5946,1.5949,1.5946,1.5949,1090400000.0
2005-09-14 00:15:00,1.5946,1.5947,1.594,1.5943,1635600000.0
2005-09-14 00:30:00,1.5942,1.5947,1.5939,1.5946,1363000000.0
2005-09-14 00:45:00,1.5946,1.596,1.5943,1.5959,2044500000.0
2005-09-14 01:00:00,1.5957,1.5963,1.5956,1.5963,2044500000.0
2005-09-14 01:15:00,1.5962,1.5969,1.5954,1.5955,2044500000.0
2005-09-14 01:30:00,1.5952,1.5959,1.5949,1.5951,2044500000.0
2005-09-14 01:45:00,1.5949,1.5956,1.5947,1.5949,2044500000.0
2005-09-14 02:00:00,1.5947,1.5957,1.5946,1.5953,1090400000.0
2005-09-14 02:15:00,1.5955,1.5958,1.5946,1.5952,2044500000.0
2005-09-14 02:30:00,1.5953,1.5962,1.5949,1.5956,2044500000.0
2005-09-14 02:45:00,1.5955,1.5962,1.5949,1.5959,2044500000.0
2005-09-14 03:00:00,1.5958,1.5965,1.5957,1.5965,1908200000.0
2005-09-14 03:15:00,1.5967,1.5968,1.5952,1.596,2044500000.0
2005-09-14 03:30:00,1.5961,1.5965,1.5952,1.5957,2044500000.0
2005-09-14 03:45:00,1.5956,1.5962,1.5946,1.5954,2044500000.0
2005-09-14 04:00:00,1.5953,1.5961,1.5951,1.5952,2044500000.0
2005-09-14 04:15:00,1.5953,1.5954,1.5947,1.5951,1771900000.0
2005-09-14 04:30:00,1.5949,1.5959,1.5949,1.5949,2044500000.0
2005-09-14 04:45:00,1.5951,1.5952,1.5946,1.5946,1771900000.0
2005-09-14 05:00:00,1.5947,1.5951,1.5933,1.5943,2044500000.0
2005-09-14 05:15:00,1.5945,1.5957,1.5941,1.5953,2044500000.0
2005-09-14 05:30:00,1.5954,1.5954,1.5945,1.5953,1499300000.0
2005-09-14 05:45:00,1.5955,1.5958,1.5949,1.5955,1908200000.0
2005-09-14 06:00:00,1.5957,1.5957,1.5947,1.5952,2044500000.0
2005-09-14 06:15:00,1.5953,1.5953,1.5943,1.5946,1908200000.0
2005-09-14 06:30:00,1.5945,1.5946,1.594,1.594,1635600000.0
2005-09-14 06:45:00,1.5941,1.5943,1.5933,1.5935,2044500000.0
2005-09-14 07:00:00,1.5936,1.5938,1.5931,1.5936,1908200000.0
2005-09-14 07:15:00,1.5937,1.5952,1.5931,1.5946,1771900000.0
2005-09-14 07:30:00,1.5951,1.5959,1.5946,1.5959,2044500000.0
2005-09-14 07:45:00,1.5954,1.5963,1.594,1.5954,2044500000.0
2005-09-14 08:00:00,1.5952,1.5959,1.5942,1.5956,2044500000.0
2005-09-14 08:15:00,1.5957,1.5963,1.5954,1.5958,2044500000.0
2005-09-14 08:30:00,1.5959,1.5962,1.5954,1.5957,2044500000.0
2005-09-14 08:45:00,1.5956,1.596,1.5941,1.5943,2044500000.0
2005-09-14 09:00:00,1.5944,1.5947,1.593,1.5933,2044500000.0
2005-09-14 09:15:00,1.5931,1.5933,1.5921,1.593,2044500000.0
2005-09-14 09:30:00,1.5931,1.5954,1.593,1.5947,2044500000.0
2005-09-14 09:45:00,1.5946,1.5955,1.5943,1.5943,2044500000.0
2005-09-14 10:00:00,1.594,1.5951,1.594,1.5942,2044500000.0
2005-09-14 10:15:00,1.5941,1.5946,1.5935,1.5936,2044500000.0
2005-09-14 10:30:00,1.5937,1.5945,1.5931,1.5942,2044500000.0
2005-09-14 10:45:00,1.5941,1.595,1.5939,1.5943,2044500000.0
2005-09-14 11:00:00,1.5942,1.5944,1.5935,1.5935,2044500000.0
2005-09-14 11:15:00,1.5937,1.5943,1.5933,1.5936,2044500000.0
2005-09-14 11:30:00,1.5937,1.5942,1.5928,1.5931,2044500000.0
2005-09-14 11:45:00,1.593,1.5935,1.5922,1.5925,2044500000.0
2005-09-14 12:00:00,1.5926,1.5935,1.592,1.5931,2044500000.0
2005-09-14 12:15:00,1.5932,1.5935,1.5925,1.5928,2044500000.0
2005-09-14 12:30:00,1.593,1.5939,1.5929,1.5933,2044500000.0
2005-09-14 12:45:00,1.5932,1.5935,1.5927,1.5929,1908200000.0
2005-09-14 13:00:00,1.5928,1.5933,1.5926,1.5932,2044500000.0
2005-09-14 13:15:00,1.5931,1.594,1.5926,1.594,2044500000.0
2005-09-14 13:30:00,1.5938,1.5944,1.5921,1.5923,2044500000.0
2005-09-14 13:45:00,1.5924,1.5949,1.5921,1.5938,2044500000.0
2005-09-14 14:00:00,1.5939,1.5951,1.5933,1.5945,2044500000.0
2005-09-14 14:15:00,1.5946,1.5961,1.5944,1.5953,2044500000.0
2005-09-14 14:30:00,1.5951,1.5959,1.5925,1.593,2044500000.0
2005-09-14 14:45:00,1.5932,1.5946,1.5927,1.5943,2044500000.0
2005-09-14 15:00:00,1.5942,1.5948,1.5934,1.5944,2044500000.0
2005-09-14 15:15:00,1.5943,1.5948,1.5925,1.593,2044500000.0
2005-09-14 15:30:00,1.5931,1.5935,1.5924,1.5924,2044500000.0
2005-09-14 15:45:00,1.5925,1.593,1.5913,1.5916,2044500000.0
2005-09-14 16:00:00,1.5915,1.5921,1.591,1.5918,2044500000.0
2005-09-14 16:15:00,1.5919,1.593,1.5913,1.5923,2044500000.0
2005-09-14 16:30:00,1.5921,1.5931,1.5911,1.5923,2044500000.0
2005-09-14 16:45:00,1.5922,1.5929,1.5917,1.5927,2044500000.0
2005-09-14 17:00:00,1.5926,1.5927,1.5906,1.5916,2044500000.0
2005-09-14 17:15:00,1.5915,1.5929,1.5908,1.5922,2044500000.0
2005-09-14 17:30:00,1.5921,1.5936,1.5916,1.5932,2044500000.0
2005-09-14 17:45:00,1.5931,1.5934,1.5921,1.5924,2044500000.0
2005-09-14 18:00:00,1.5925,1.5931,1.5921,1.5927,2044500000.0
2005-09-14 18:15:00,1.5925,1.5938,1.5921,1.5935,2044500000.0
2005-09-14 18:30:00,1.5936,1.594,1.593,1.5935,2044500000.0
2005-09-14 18:45:00,1.5936,1.5936,1.593,1.5933,1499300000.0
2005-09-14 19:00:00,1.5931,1.5939,1.5924,1.5927,2044500000.0
2005-09-14 19:15:00,1.5925,1.5927,1.5921,1.5924,1499300000.0
2005-09-14 19:30:00,1.5923,1.5929,1.5919,1.5923,1635600000.0
2005-09-14 19:45:00,1.5921,1.5927,1.5919,1.5924,1771900000.0
2005-09-14 20:00:00,1.5925,1.5931,1.5912,1.5915,2044500000.0
2005-09-14 20:15:00,1.5917,1.5921,1.5909,1.5917,2044500000.0
2005-09-14 20:30:00,1.5916,1.5919,1.5909,1.5918,1908200000.0
2005-09-14 20:45:00,1.5916,1.5921,1.5915,1.5917,1908200000.0
2005-09-14 21:00:00,1.5918,1.5919,1.5915,1.5919,1499300000.0
2005-09-14 21:15:00,1.5918,1.5919,1.5914,1.5916,1635600000.0
2005-09-14 21:30:00,1.5915,1.5919,1.5912,1.5912,1635600000.0
2005-09-14 21:45:00,1.5913,1.5919,1.5909,1.5915,1226700000.0
2005-09-14 22:00:00,1.5916,1.5919,1.5914,1.5916,1771900000.0
2005-09-14 22:15:00,1.5917,1.5919,1.5915,1.5917,1226700000.0
2005-09-14 22:30:00,1.5918,1.5918,1.5912,1.5917,1908200000.0
2005-09-14 22:45:00,1.5918,1.5924,1.5913,1.5913,2044500000.0
2005-09-14 23:00:00,1.5913,1.5933,1.5909,1.5924,2044500000.0
2005-09-14 23:15:00,1.5923,1.5946,1.5923,1.5925,2044500000.0
2005-09-14 23:30:00,1.5924,1.5927,1.5919,1.5921,1499300000.0
2005-09-14 23:45:00,1.5923,1.5931,1.5921,1.593,1771900000.0
2005-09-15 00:00:00,1.5931,1.5931,1.5925,1.593,1635600000.0
2005-09-15 00:15:00,1.5929,1.593,1.5924,1.5927,1635600000.0
2005-09-15 00:30:00,1.5925,1.5931,1.5924,1.5925,1771900000.0
2005-09-15 00:45:00,1.5924,1.5936,1.5924,1.5933,1908200000.0
2005-09-15 01:00:00,1.5934,1.5937,1.5928,1.5935,2044500000.0
2005-09-15 01:15:00,1.5936,1.594,1.5931,1.5939,2044500000.0
2005-09-15 01:30:00,1.5938,1.5938,1.5929,1.5933,2044500000.0
2005-09-15 01:45:00,1.5931,1.5937,1.5919,1.593,1908200000.0
2005-09-15 02:00:00,1.5925,1.5928,1.5921,1.5924,1090400000.0
2005-09-15 02:15:00,1.5925,1.593,1.5919,1.5919,1908200000.0
2005-09-15 02:30:00,1.5921,1.5921,1.5914,1.5919,1908200000.0
2005-09-15 02:45:00,1.5918,1.5927,1.5915,1.5924,2044500000.0
2005-09-15 03:00:00,1.5925,1.5927,1.5887,1.5898,2044500000.0
2005-09-15 03:15:00,1.5899,1.5906,1.5892,1.5896,2044500000.0
2005-09-15 03:30:00,1.5895,1.5901,1.5892,1.5894,2044500000.0
2005-09-15 03:45:00,1.5896,1.5899,1.5894,1.5899,1908200000.0
2005-09-15 04:00:00,1.59,1.5907,1.5896,1.5906,2044500000.0
2005-09-15 04:15:00,1.5905,1.5906,1.5892,1.5896,2044500000.0
2005-09-15 04:30:00,1.5898,1.5899,1.5884,1.5887,2044500000.0
2005-09-15 04:45:00,1.5885,1.5896,1.5884,1.5895,2044500000.0
2005-09-15 05:00:00,1.5896,1.59,1.5891,1.5899,2044500000.0
2005-09-15 05:15:00,1.59,1.5901,1.5887,1.5889,2044500000.0
2005-09-15 05:30:00,1.5891,1.5893,1.5888,1.5889,1908200000.0
2005-09-15 05:45:00,1.5887,1.5894,1.5884,1.5888,1908200000.0
2005-09-15 06:00:00,1.5887,1.5895,1.5885,1.5889,2044500000.0
2005-09-15 06:15:00,1.5891,1.5896,1.5889,1.5892,1908200000.0
2005-09-15 06:30:00,1.5893,1.5896,1.5888,1.5889,2044500000.0
2005-09-15 06:45:00,1.5891,1.5899,1.5889,1.5896,1635600000.0
2005-09-15 07:00:00,1.5898,1.5905,1.5892,1.5896,1908200000.0
2005-09-15 07:15:00,1.5898,1.5898,1.5884,1.5889,1908200000.0
2005-09-15 07:30:00,1.5891,1.5893,1.5881,1.5884,1908200000.0
2005-09-15 07:45:00,1.5883,1.5892,1.5881,1.5889,1908200000.0
2005-09-15 08:00:00,1.5888,1.59,1.5884,1.5896,2044500000.0
2005-09-15 08:15:00,1.5895,1.5905,1.5891,1.5903,2044500000.0
2005-09-15 08:30:00,1.5902,1.5902,1.5887,1.589,2044500000.0
2005-09-15 08:45:00,1.5891,1.5894,1.5881,1.5882,2044500000.0
2005-09-15 09:00:00,1.5881,1.5901,1.5878,1.5889,2044500000.0
2005-09-15 09:15:00,1.5888,1.5902,1.5887,1.5894,2044500000.0
2005-09-15 09:30:00,1.5893,1.5897,1.5888,1.5893,2044500000.0
2005-09-15 09:45:00,1.5892,1.5898,1.5891,1.5895,2044500000.0
2005-09-15 10:00:00,1.5896,1.5899,1.5883,1.589,2044500000.0
2005-09-15 10:15:00,1.5891,1.5896,1.5885,1.5895,1908200000.0
2005-09-15 10:30:00,1.5892,1.5903,1.589,1.5898,2044500000.0
2005-09-15 10:45:00,1.5897,1.5907,1.5894,1.5904,2044500000.0
2005-09-15 11:00:00,1.5902,1.5908,1.5898,1.5903,2044500000.0
2005-09-15 11:15:00,1.5902,1.5905,1.5896,1.5898,2044500000.0
2005-09-15 11:30:00,1.5897,1.5904,1.5894,1.5897,2044500000.0
2005-09-15 11:45:00,1.5896,1.5898,1.5882,1.5887,2044500000.0
2005-09-15 12:00:00,1.5886,1.5898,1.5884,1.5898,2044500000.0
2005-09-15 12:15:00,1.5894,1.5899,1.5884,1.5886,2044500000.0
2005-09-15 12:30:00,1.5887,1.5891,1.5881,1.5883,2044500000.0
2005-09-15 12:45:00,1.5884,1.5895,1.588,1.5884,2044500000.0
2005-09-15 13:00:00,1.5883,1.5895,1.5883,1.5888,2044500000.0
2005-09-15 13:15:00,1.5889,1.5896,1.5886,1.5891,2044500000.0
2005-09-15 13:30:00,1.5892,1.5896,1.5886,1.5891,2044500000.0
2005-09-15 13:45:00,1.5892,1.5896,1.5885,1.589,2044500000.0
2005-09-15 14:00:00,1.5889,1.5896,1.5879,1.5881,2044500000.0
2005-09-15 14:15:00,1.588,1.5883,1.5857,1.5866,2044500000.0
2005-09-15 14:30:00,1.5862,1.5874,1.5843,1.5862,2044500000.0
2005-09-15 14:45:00,1.5861,1.5872,1.5855,1.5866,2044500000.0
2005-09-15 15:00:00,1.5867,1.5868,1.5857,1.5861,2044500000.0
2005-09-15 15:15:00,1.586,1.5863,1.5852,1.5858,2044500000.0
2005-09-15 15:30:00,1.5859,1.5868,1.5849,1.5866,2044500000.0
2005-09-15 15:45:00,1.5864,1.5887,1.5857,1.5885,2044500000.0
2005-09-15 16:00:00,1.5885,1.5901,1.588,1.5892,2044500000.0
2005-09-15 16:15:00,1.5891,1.5912,1.589,1.5906,2044500000.0
2005-09-15 16:30:00,1.5908,1.5921,1.5905,1.5912,2044500000.0
2005-09-15 16:45:00,1.5911,1.5929,1.5908,1.592,2044500000.0
2005-09-15 17:00:00,1.5919,1.5921,1.5909,1.5917,2044500000.0
2005-09-15 17:15:00,1.5918,1.5921,1.5909,1.5913,2044500000.0
2005-09-15 17:30:00,1.5914,1.5942,1.5911,1.5939,2044500000.0
2005-09-15 17:45:00,1.5938,1.5946,1.5932,1.5938,2044500000.0
2005-09-15 18:00:00,1.5939,1.595,1.593,1.5937,2044500000.0
2005-09-15 18:15:00,1.5936,1.5941,1.5917,1.5921,2044500000.0
2005-09-15 18:30:00,1.5923,1.5941,1.5919,1.5931,2044500000.0
2005-09-15 18:45:00,1.5933,1.5935,1.5919,1.5925,1908200000.0
2005-09-15 19:00:00,1.5927,1.5931,1.5919,1.5929,2044500000.0
2005-09-15 19:15:00,1.5928,1.5931,1.5924,1.5928,1771900000.0
2005-09-15 19:30:00,1.5929,1.5935,1.5924,1.5931,1908200000.0
2005-09-15 19:45:00,1.593,1.593,1.5921,1.5927,2044500000.0
2005-09-15 20:00:00,1.5924,1.5937,1.5921,1.5931,1771900000.0
2005-09-15 20:15:00,1.5933,1.5936,1.5931,1.5933,1363000000.0
2005-09-15 20:30:00,1.5934,1.5942,1.5933,1.5941,2044500000.0
2005-09-15 20:45:00,1.5938,1.594,1.5931,1.5931,1908200000.0
2005-09-15 21:00:00,1.5933,1.5942,1.593,1.5938,1908200000.0
2005-09-15 21:15:00,1.5937,1.5941,1.5935,1.594,1771900000.0
2005-09-15 21:30:00,1.5937,1.5943,1.5931,1.594,1771900000.0
2005-09-15 21:45:00,1.5939,1.5946,1.5938,1.5943,1771900000.0
2005-09-15 22:00:00,1.5942,1.5945,1.5936,1.5941,1771900000.0
2005-09-15 22:15:00,1.5939,1.5944,1.5933,1.5937,1908200000.0
2005-09-15 22:30:00,1.5936,1.5938,1.5931,1.5934,1771900000.0
2005-09-15 22:45:00,1.5931,1.5942,1.5931,1.5936,1908200000.0
2005-09-15 23:00:00,1.5936,1.5937,1.5921,1.5924,1635600000.0
2005-09-15 23:15:00,1.5925,1.5928,1.5918,1.5921,1363000000.0
2005-09-15 23:30:00,1.5923,1.5923,1.5918,1.5918,954100000.0
2005-09-15 23:45:00,1.5919,1.5921,1.5915,1.5919,1499300000.0
2005-09-16 00:00:00,1.5921,1.5921,1.5919,1.5921,1090400000.0
2005-09-16 00:15:00,1.5919,1.5921,1.5909,1.5911,1090400000.0
2005-09-16 00:30:00,1.5912,1.5924,1.5912,1.5923,2044500000.0
2005-09-16 00:45:00,1.5924,1.5929,1.5923,1.5925,1635600000.0
2005-09-16 01:00:00,1.5924,1.5934,1.5924,1.5933,1771900000.0
2005-09-16 01:15:00,1.5931,1.594,1.593,1.5937,1363000000.0
2005-09-16 01:30:00,1.5939,1.5947,1.5931,1.5943,2044500000.0
2005-09-16 01:45:00,1.5942,1.5945,1.5934,1.5942,2044500000.0
2005-09-16 02:00:00,1.594,1.5951,1.5937,1.5949,1090400000.0
2005-09-16 02:15:00,1.5951,1.5966,1.5949,1.5965,2044500000.0
2005-09-16 02:30:00,1.5963,1.5992,1.5961,1.599,2044500000.0
2005-09-16 02:45:00,1.5989,1.5989,1.5971,1.598,2044500000.0
2005-09-16 03:00:00,1.5981,1.5983,1.5969,1.598,2044500000.0
2005-09-16 03:15:00,1.5978,1.5995,1.5978,1.5995,2044500000.0
2005-09-16 03:30:00,1.5997,1.5997,1.5984,1.5992,2044500000.0
2005-09-16 03:45:00,1.5991,1.5992,1.5981,1.5983,2044500000.0
2005-09-16 04:00:00,1.5984,1.5989,1.5971,1.5977,1908200000.0
2005-09-16 04:15:00,1.5979,1.5981,1.5971,1.5976,2044500000.0
2005-09-16 04:30:00,1.5973,1.5979,1.5957,1.5958,2044500000.0
2005-09-16 04:45:00,1.5957,1.5963,1.5949,1.5952,2044500000.0
2005-09-16 05:00:00,1.5953,1.596,1.5947,1.5955,2044500000.0
2005-09-16 05:15:00,1.5956,1.5962,1.5951,1.5957,2044500000.0
2005-09-16 05:30:00,1.5955,1.5958,1.5949,1.5951,1908200000.0
2005-09-16 05:45:00,1.5952,1.5954,1.5936,1.5937,1908200000.0
2005-09-16 06:00:00,1.5939,1.5966,1.5936,1.5966,2044500000.0
2005-09-16 06:15:00,1.5967,1.5972,1.5961,1.5967,2044500000.0
2005-09-16 06:30:00,1.5969,1.5999,1.5969,1.5992,2044500000.0
2005-09-16 06:45:00,1.5993,1.5995,1.5969,1.5978,2044500000.0
2005-09-16 07:00:00,1.5979,1.5988,1.5969,1.5971,2044500000.0
2005-09-16 07:15:00,1.5972,1.5978,1.5963,1.5968,2044500000.0
2005-09-16 07:30:00,1.5967,1.5976,1.5963,1.5975,2044500000.0
2005-09-16 07:45:00,1.5972,1.5975,1.5963,1.5967,2044500000.0
2005-09-16 08:00:00,1.5968,1.5987,1.5967,1.5974,2044500000.0
2005-09-16 08:15:00,1.5973,1.598,1.5957,1.5967,2044500000.0
2005-09-16 08:30:00,1.5966,1.5975,1.5963,1.5975,2044500000.0
2005-09-16 08:45:00,1.5974,1.5977,1.5959,1.5962,2044500000.0
2005-09-16 09:00:00,1.5963,1.5965,1.5935,1.5943,2044500000.0
2005-09-16 09:15:00,1.5944,1.5958,1.5931,1.5958,2044500000.0
2005-09-16 09:30:00,1.5959,1.5967,1.5955,1.5961,2044500000.0
2005-09-16 09:45:00,1.5963,1.597,1.5958,1.5963,2044500000.0
2005-09-16 10:00:00,1.5962,1.5967,1.5954,1.5954,2044500000.0
2005-09-16 10:15:00,1.5952,1.5964,1.5945,1.5961,1908200000.0
2005-09-16 10:30:00,1.596,1.5962,1.5952,1.5959,2044500000.0
2005-09-16 10:45:00,1.596,1.5964,1.5955,1.5963,2044500000.0
2005-09-16 11:00:00,1.5964,1.5968,1.5957,1.5961,2044500000.0
2005-09-16 11:15:00,1.596,1.5968,1.5955,1.5958,2044500000.0
2005-09-16 11:30:00,1.5957,1.596,1.5953,1.5955,1908200000.0
2005-09-16 11:45:00,1.5954,1.596,1.5949,1.595,2044500000.0
2005-09-16 12:00:00,1.5951,1.5955,1.5941,1.5946,1908200000.0
2005-09-16 12:15:00,1.5945,1.5955,1.5942,1.5947,1908200000.0
2005-09-16 12:30:00,1.5948,1.5951,1.5938,1.5943,1771900000.0
2005-09-16 12:45:00,1.5944,1.5948,1.5931,1.5931,2044500000.0
2005-09-16 13:00:00,1.5932,1.5935,1.592,1.5923,2044500000.0
2005-09-16 13:15:00,1.5922,1.5927,1.5918,1.5922,1908200000.0
2005-09-16 13:30:00,1.5921,1.5929,1.5916,1.592,2044500000.0
2005-09-16 13:45:00,1.5923,1.5925,1.5916,1.5917,2044500000.0
2005-09-16 14:00:00,1.5916,1.5929,1.5915,1.5925,2044500000.0
2005-09-16 14:15:00,1.5923,1.5935,1.5913,1.5919,2044500000.0
2005-09-16 14:30:00,1.592,1.5929,1.5914,1.5921,2044500000.0
2005-09-16 14:45:00,1.5924,1.5937,1.5918,1.592,2044500000.0
2005-09-16 15:00:00,1.5921,1.5926,1.59,1.5905,2044500000.0
2005-09-16 15:15:00,1.5903,1.5912,1.5899,1.591,2044500000.0
2005-09-16 15:30:00,1.5909,1.5914,1.5903,1.5909,2044500000.0
2005-09-16 15:45:00,1.591,1.5925,1.59,1.5919,2044500000.0
2005-09-16 16:00:00,1.5921,1.5926,1.5909,1.5918,2044500000.0
2005-09-16 16:15:00,1.5919,1.5935,1.5906,1.5935,2044500000.0
2005-09-16 16:30:00,1.5932,1.594,1.5918,1.5934,2044500000.0
2005-09-16 16:45:00,1.5935,1.5935,1.5918,1.592,2044500000.0
2005-09-16 17:00:00,1.5921,1.5931,1.592,1.5924,2044500000.0
2005-09-16 17:15:00,1.5923,1.593,1.5915,1.5922,2044500000.0
2005-09-16 17:30:00,1.5923,1.5928,1.5914,1.5922,2044500000.0
2005-09-16 17:45:00,1.592,1.5927,1.5911,1.5926,2044500000.0
2005-09-16 18:00:00,1.5928,1.5939,1.5925,1.5936,2044500000.0
2005-09-16 18:15:00,1.5935,1.5937,1.5921,1.593,1771900000.0
2005-09-16 18:30:00,1.5931,1.5944,1.5927,1.5942,2044500000.0
2005-09-16 18:45:00,1.5943,1.5946,1.5937,1.5945,2044500000.0
2005-09-16 19:00:00,1.5944,1.5947,1.5937,1.594,2044500000.0
2005-09-16 19:15:00,1.5941,1.5949,1.5939,1.5944,2044500000.0
2005-09-16 19:30:00,1.5945,1.5946,1.5936,1.5944,1771900000.0
2005-09-16 19:45:00,1.5943,1.5949,1.5942,1.5942,1771900000.0
2005-09-16 20:00:00,1.5943,1.5949,1.5939,1.5943,1908200000.0
2005-09-16 20:15:00,1.5944,1.596,1.5941,1.5945,2044500000.0
2005-09-16 20:30:00,1.5944,1.5955,1.5943,1.5951,2044500000.0
2005-09-16 20:45:00,1.5952,1.5962,1.5942,1.5944,1908200000.0
2005-09-16 21:00:00,1.5943,1.5951,1.5943,1.5946,1635600000.0
2005-09-16 21:15:00,1.5945,1.5952,1.5943,1.5951,1908200000.0
2005-09-16 21:30:00,1.5949,1.5949,1.5936,1.5941,1908200000.0
2005-09-16 21:45:00,1.594,1.5943,1.5927,1.593,2044500000.0
2005-09-16 22:00:00,1.5931,1.5943,1.5924,1.5928,1908200000.0
2005-09-16 22:15:00,1.5928,1.5931,1.5927,1.5928,1908200000.0
2005-09-16 22:30:00,1.5927,1.594,1.5925,1.594,2044500000.0
2005-09-16 22:45:00,1.594,1.5942,1.5929,1.5935,1771900000.0
2005-09-19 00:00:00,1.5868,1.5869,1.5858,1.5861,2044500000.0
2005-09-19 00:15:00,1.5863,1.5881,1.586,1.5866,2044500000.0
2005-09-19 00:30:00,1.5868,1.5869,1.5851,1.5859,1908200000.0
2005-09-19 00:45:00,1.5858,1.5864,1.5848,1.5861,2044500000.0
2005-09-19 01:00:00,1.586,1.5876,1.5857,1.5873,2044500000.0
2005-09-19 01:15:00,1.5872,1.5891,1.5872,1.5888,2044500000.0
2005-09-19 01:30:00,1.5889,1.5906,1.5887,1.5899,1908200000.0
2005-09-19 01:45:00,1.5898,1.5906,1.5896,1.5901,2044500000.0
2005-09-19 02:00:00,1.5899,1.5901,1.5884,1.5898,2044500000.0
2005-09-19 02:15:00,1.5896,1.5903,1.5888,1.5892,2044500000.0
2005-09-19 02:30:00,1.5893,1.5896,1.5883,1.5884,2044500000.0
2005-09-19 02:45:00,1.5883,1.5896,1.588,1.5896,1908200000.0
2005-09-19 03:00:00,1.5895,1.5901,1.5893,1.5899,1908200000.0
2005-09-19 03:15:00,1.5898,1.5913,1.5898,1.5906,1908200000.0
2005-09-19 03:30:00,1.5907,1.5909,1.5903,1.5904,1908200000.0
2005-09-19 03:45:00,1.5905,1.5907,1.5901,1.5906,1771900000.0
2005-09-19 04:00:00,1.5905,1.5906,1.5903,1.5906,1226700000.0
2005-09-19 04:15:00,1.5905,1.5906,1.59,1.5903,1635600000.0
2005-09-19 04:30:00,1.5904,1.5911,1.59,1.5911,1908200000.0
2005-09-19 04:45:00,1.5909,1.5923,1.5909,1.5909,2044500000.0
2005-09-19 05:00:00,1.5911,1.5912,1.5904,1.5907,2044500000.0
2005-09-19 05:15:00,1.5909,1.5909,1.5892,1.5895,1771900000.0
2005-09-19 05:30:00,1.5896,1.5907,1.5892,1.5906,1635600000.0
2005-09-19 05:45:00,1.5907,1.5909,1.5906,1.5907,1226700000.0
2005-09-19 06:00:00,1.5904,1.5909,1.5903,1.5906,1090400000.0
2005-09-19 06:15:00,1.5905,1.5906,1.5887,1.5893,2044500000.0
2005-09-19 06:30:00,1.5891,1.5894,1.5884,1.5888,2044500000.0
2005-09-19 06:45:00,1.5889,1.5896,1.5888,1.5895,2044500000.0
2005-09-19 07:00:00,1.5896,1.5896,1.5871,1.5878,1908200000.0
2005-09-19 07:15:00,1.5876,1.5885,1.5863,1.5865,2044500000.0
2005-09-19 07:30:00,1.5864,1.5869,1.5848,1.5862,2044500000.0
2005-09-19 07:45:00,1.5861,1.5881,1.5858,1.5881,2044500000.0
2005-09-19 08:00:00,1.5884,1.5893,1.5875,1.5878,2044500000.0
2005-09-19 08:15:00,1.5877,1.5881,1.5871,1.5873,2044500000.0
2005-09-19 08:30:00,1.5871,1.5881,1.5868,1.5875,2044500000.0
2005-09-19 08:45:00,1.5876,1.5881,1.5867,1.5871,2044500000.0
2005-09-19 09:00:00,1.587,1.5891,1.5868,1.5879,2044500000.0
2005-09-19 09:15:00,1.5878,1.5896,1.5878,1.5896,2044500000.0
2005-09-19 09:30:00,1.5895,1.5913,1.5894,1.5897,2044500000.0
2005-09-19 09:45:00,1.5896,1.59,1.5885,1.5895,2044500000.0
2005-09-19 10:00:00,1.5893,1.5896,1.588,1.5882,1908200000.0
2005-09-19 10:15:00,1.5884,1.589,1.5874,1.5884,2044500000.0
2005-09-19 10:30:00,1.5882,1.5891,1.5881,1.5889,1908200000.0
2005-09-19 10:45:00,1.5888,1.5893,1.588,1.5887,2044500000.0
2005-09-19 11:00:00,1.5886,1.5898,1.5882,1.5891,2044500000.0
2005-09-19 11:15:00,1.589,1.589,1.5874,1.5883,2044500000.0
2005-09-19 11:30:00,1.5882,1.5884,1.5874,1.5877,2044500000.0
2005-09-19 11:45:00,1.5876,1.5878,1.5868,1.5871,2044500000.0
2005-09-19 12:00:00,1.5872,1.5895,1.5872,1.5888,2044500000.0
2005-09-19 12:15:00,1.5887,1.5895,1.5883,1.5885,2044500000.0
2005-09-19 12:30:00,1.5884,1.5885,1.5872,1.5874,2044500000.0
2005-09-19 12:45:00,1.5875,1.5881,1.587,1.5873,2044500000.0
2005-09-19 13:00:00,1.5872,1.5885,1.5872,1.5884,2044500000.0
2005-09-19 13:15:00,1.5883,1.589,1.5877,1.5877,1771900000.0
2005-09-19 13:30:00,1.5878,1.5885,1.5873,1.5877,2044500000.0
2005-09-19 13:45:00,1.5879,1.589,1.5875,1.5889,2044500000.0
2005-09-19 14:00:00,1.5888,1.5889,1.5875,1.588,2044500000.0
2005-09-19 14:15:00,1.5879,1.5889,1.5872,1.5877,2044500000.0
2005-09-19 14:30:00,1.5875,1.5881,1.5871,1.5873,2044500000.0
2005-09-19 14:45:00,1.5874,1.5881,1.5866,1.5873,2044500000.0
2005-09-19 15:00:00,1.5871,1.5888,1.5865,1.5886,2044500000.0
2005-09-19 15:15:00,1.5885,1.5887,1.5869,1.588,2044500000.0
2005-09-19 15:30:00,1.5882,1.5883,1.5871,1.5875,2044500000.0
2005-09-19 15:45:00,1.5876,1.5881,1.5861,1.5862,2044500000.0
2005-09-19 16:00:00,1.5863,1.5866,1.5852,1.5857,2044500000.0
2005-09-19 16:15:00,1.5857,1.587,1.5854,1.586,2044500000.0
2005-09-19 16:30:00,1.5859,1.5864,1.5839,1.5842,2044500000.0
2005-09-19 16:45:00,1.5843,1.5848,1.5826,1.5826,2044500000.0
2005-09-19 17:00:00,1.5825,1.5844,1.5822,1.5839,2044500000.0
2005-09-19 17:15:00,1.584,1.584,1.5824,1.5835,2044500000.0
2005-09-19 17:30:00,1.5836,1.5837,1.5827,1.5832,2044500000.0
2005-09-19 17:45:00,1.5833,1.5839,1.5826,1.5837,2044500000.0
2005-09-19 18:00:00,1.5836,1.5839,1.5829,1.5832,2044500000.0
2005-09-19 18:15:00,1.5831,1.5834,1.5824,1.5831,2044500000.0
2005-09-19 18:30:00,1.5832,1.5834,1.5825,1.5828,2044500000.0
2005-09-19 18:45:00,1.5827,1.5843,1.5825,1.5842,2044500000.0
2005-09-19 19:00:00,1.5843,1.5844,1.583,1.5838,2044500000.0
2005-09-19 19:15:00,1.5837,1.5844,1.5836,1.5839,1908200000.0
2005-09-19 19:30:00,1.584,1.5844,1.5837,1.5844,1771900000.0
2005-09-19 19:45:00,1.5843,1.5851,1.5841,1.5844,2044500000.0
2005-09-19 20:00:00,1.5843,1.5851,1.5837,1.5837,2044500000.0
2005-09-19 20:15:00,1.5838,1.5839,1.5832,1.5839,1771900000.0
2005-09-19 20:30:00,1.5838,1.5842,1.5832,1.5836,2044500000.0
2005-09-19 20:45:00,1.5837,1.5846,1.5834,1.584,1908200000.0
2005-09-19 21:00:00,1.5838,1.5843,1.5836,1.5838,1908200000.0
2005-09-19 21:15:00,1.5839,1.5842,1.583,1.5833,1771900000.0
2005-09-19 21:30:00,1.5831,1.5839,1.5829,1.5839,1771900000.0
2005-09-19 21:45:00,1.5838,1.5841,1.5835,1.5837,1499300000.0
2005-09-19 22:00:00,1.5836,1.5842,1.5831,1.5835,1908200000.0
2005-09-19 22:15:00,1.5836,1.5836,1.582,1.5824,1771900000.0
2005-09-19 22:30:00,1.5825,1.5825,1.5814,1.5822,1771900000.0
2005-09-19 22:45:00,1.5821,1.583,1.5815,1.5822,1771900000.0
2005-09-19 23:00:00,1.5822,1.5824,1.5813,1.5823,1908200000.0
2005-09-19 23:15:00,1.5824,1.5827,1.5819,1.5821,1635600000.0
2005-09-19 23:30:00,1.582,1.5832,1.582,1.5827,1499300000.0
2005-09-19 23:45:00,1.5825,1.5832,1.5824,1.5827,1499300000.0
2005-09-20 00:00:00,1.5829,1.5829,1.5822,1.5825,1363000000.0
2005-09-20 00:15:00,1.5825,1.5828,1.5809,1.5814,1908200000.0
2005-09-20 00:30:00,1.5813,1.5815,1.5805,1.581,1771900000.0
2005-09-20 00:45:00,1.5809,1.5818,1.5802,1.5815,2044500000.0
2005-09-20 01:00:00,1.5816,1.583,1.5813,1.5829,1771900000.0
2005-09-20 01:15:00,1.5828,1.5831,1.5819,1.5824,1908200000.0
2005-09-20 01:30:00,1.5823,1.5829,1.5821,1.5825,2044500000.0
2005-09-20 01:45:00,1.5824,1.5828,1.5822,1.5825,1635600000.0
2005-09-20 02:00:00,1.5834,1.5837,1.5832,1.5835,954100000.0
2005-09-20 02:15:00,1.5836,1.5839,1.5831,1.5835,2044500000.0
2005-09-20 02:30:00,1.5837,1.5838,1.5829,1.5837,2044500000.0
2005-09-20 02:45:00,1.5835,1.5859,1.5834,1.5841,2044500000.0
2005-09-20 03:00:00,1.584,1.5844,1.5834,1.5844,2044500000.0
2005-09-20 03:15:00,1.5843,1.5861,1.5842,1.585,2044500000.0
2005-09-20 03:30:00,1.5851,1.5852,1.5834,1.5836,1908200000.0
2005-09-20 03:45:00,1.5835,1.584,1.5813,1.5816,2044500000.0
2005-09-20 04:00:00,1.5815,1.5824,1.5804,1.5822,2044500000.0
2005-09-20 04:15:00,1.5821,1.5824,1.5811,1.5815,2044500000.0
2005-09-20 04:30:00,1.5816,1.5817,1.5808,1.5808,2044500000.0
2005-09-20 04:45:00,1.5806,1.5821,1.5806,1.5819,1635600000.0
2005-09-20 05:00:00,1.5821,1.5824,1.5811,1.5812,2044500000.0
2005-09-20 05:15:00,1.5811,1.5816,1.5806,1.581,2044500000.0
2005-09-20 05:30:00,1.5811,1.5819,1.581,1.5814,1908200000.0
2005-09-20 05:45:00,1.5813,1.5813,1.5799,1.58,1908200000.0
2005-09-20 06:00:00,1.5802,1.5817,1.58,1.5814,2044500000.0
2005-09-20 06:15:00,1.5813,1.5816,1.5809,1.5816,2044500000.0
2005-09-20 06:30:00,1.5815,1.5817,1.5811,1.5814,1908200000.0
2005-09-20 06:45:00,1.5813,1.5818,1.5811,1.5811,1635600000.0
2005-09-20 07:00:00,1.5812,1.5813,1.5805,1.5813,1908200000.0
2005-09-20 07:15:00,1.5816,1.5816,1.5806,1.5808,2044500000.0
2005-09-20 07:30:00,1.5809,1.5813,1.5806,1.5808,2044500000.0
2005-09-20 07:45:00,1.5809,1.5811,1.5794,1.5796,2044500000.0
2005-09-20 08:00:00,1.5799,1.5818,1.5793,1.5816,2044500000.0
2005-09-20 08:15:00,1.5815,1.5832,1.5813,1.5828,2044500000.0
2005-09-20 08:30:00,1.5832,1.5832,1.5808,1.5812,2044500000.0
2005-09-20 08:45:00,1.5813,1.5821,1.5789,1.5793,2044500000.0
2005-09-20 09:00:00,1.5794,1.5806,1.5772,1.5781,2044500000.0
2005-09-20 09:15:00,1.5784,1.5786,1.5758,1.577,2044500000.0
2005-09-20 09:30:00,1.5769,1.5783,1.5766,1.5775,2044500000.0
2005-09-20 09:45:00,1.5774,1.579,1.5772,1.5782,2044500000.0
2005-09-20 10:00:00,1.578,1.5782,1.5771,1.5774,2044500000.0
2005-09-20 10:15:00,1.5775,1.578,1.5769,1.5778,2044500000.0
2005-09-20 10:30:00,1.5777,1.5783,1.5776,1.5781,1771900000.0
2005-09-20 10:45:00,1.5782,1.5785,1.5754,1.5758,2044500000.0
2005-09-20 11:00:00,1.5757,1.5763,1.5749,1.5763,2044500000.0
2005-09-20 11:15:00,1.5762,1.5784,1.5756,1.5783,2044500000.0
2005-09-20 11:30:00,1.5782,1.5786,1.5769,1.5775,2044500000.0
2005-09-20 11:45:00,1.5774,1.5785,1.5765,1.5766,2044500000.0
2005-09-20 12:00:00,1.5765,1.5772,1.576,1.5771,2044500000.0
2005-09-20 12:15:00,1.577,1.5775,1.5768,1.5773,2044500000.0
2005-09-20 12:30:00,1.5773,1.5786,1.5772,1.5786,2044500000.0
2005-09-20 12:45:00,1.5785,1.5801,1.5785,1.5789,2044500000.0
2005-09-20 13:00:00,1.5787,1.5791,1.5781,1.579,2044500000.0
2005-09-20 13:15:00,1.5789,1.579,1.5773,1.5779,2044500000.0
2005-09-20 13:30:00,1.578,1.5785,1.5774,1.5774,2044500000.0
2005-09-20 13:45:00,1.5776,1.578,1.577,1.5771,2044500000.0
2005-09-20 14:00:00,1.5772,1.5774,1.5759,1.5761,2044500000.0
2005-09-20 14:15:00,1.5762,1.5766,1.5756,1.5761,2044500000.0
2005-09-20 14:30:00,1.5759,1.5771,1.5755,1.5765,2044500000.0
2005-09-20 14:45:00,1.5766,1.5768,1.5757,1.576,2044500000.0
2005-09-20 15:00:00,1.5759,1.5768,1.5756,1.5765,2044500000.0
2005-09-20 15:15:00,1.5767,1.5777,1.5762,1.5775,2044500000.0
2005-09-20 15:30:00,1.5776,1.5776,1.5765,1.577,2044500000.0
2005-09-20 15:45:00,1.5769,1.5777,1.5763,1.5775,2044500000.0
2005-09-20 16:00:00,1.5776,1.5781,1.5764,1.5766,2044500000.0
2005-09-20 16:15:00,1.5765,1.5774,1.5765,1.5773,2044500000.0
2005-09-20 16:30:00,1.5775,1.5786,1.5769,1.5783,2044500000.0
2005-09-20 16:45:00,1.5781,1.5809,1.5779,1.5808,2044500000.0
2005-09-20 17:00:00,1.5806,1.5808,1.58,1.5807,2044500000.0
2005-09-20 17:15:00,1.5805,1.5818,1.5795,1.5812,2044500000.0
2005-09-20 17:30:00,1.5814,1.5821,1.5811,1.5818,2044500000.0
2005-09-20 17:45:00,1.5817,1.5826,1.5812,1.5823,2044500000.0
2005-09-20 18:00:00,1.5824,1.5837,1.5818,1.5832,2044500000.0
2005-09-20 18:15:00,1.5832,1.5832,1.5822,1.5829,1771900000.0
2005-09-20 18:30:00,1.5828,1.5831,1.582,1.5824,2044500000.0
2005-09-20 18:45:00,1.5825,1.5827,1.5819,1.5824,1908200000.0
2005-09-20 19:00:00,1.5823,1.5827,1.5812,1.5815,2044500000.0
2005-09-20 19:15:00,1.5813,1.582,1.5806,1.5808,1908200000.0
2005-09-20 19:30:00,1.5809,1.5816,1.5804,1.5809,1908200000.0
2005-09-20 19:45:00,1.5808,1.5808,1.58,1.5804,1635600000.0
2005-09-20 20:00:00,1.5803,1.5819,1.5799,1.5814,2044500000.0
2005-09-20 20:15:00,1.5812,1.5825,1.5794,1.5808,2044500000.0
2005-09-20 20:30:00,1.5809,1.5815,1.5799,1.5809,2044500000.0
2005-09-20 20:45:00,1.5808,1.581,1.5788,1.5792,2044500000.0
2005-09-20 21:00:00,1.5791,1.5806,1.5784,1.5806,2044500000.0
2005-09-20 21:15:00,1.5804,1.5813,1.5788,1.5811,2044500000.0
2005-09-20 21:30:00,1.581,1.5816,1.5806,1.5811,2044500000.0
2005-09-20 21:45:00,1.5812,1.5819,1.5811,1.5818,1771900000.0
2005-09-20 22:00:00,1.5816,1.5819,1.5813,1.5819,1499300000.0
2005-09-20 22:15:00,1.5818,1.5824,1.5811,1.5816,1908200000.0
2005-09-20 22:30:00,1.5813,1.5817,1.5804,1.5808,2044500000.0
2005-09-20 22:45:00,1.5806,1.581,1.5799,1.58,1771900000.0
2005-09-20 23:00:00,1.58,1.5821,1.5799,1.5815,2044500000.0
2005-09-20 23:15:00,1.5814,1.5816,1.5804,1.5805,1908200000.0
2005-09-20 23:30:00,1.5805,1.5816,1.5803,1.5804,1908200000.0
2005-09-20 23:45:00,1.5806,1.581,1.58,1.5804,2044500000.0
2005-09-21 00:00:00,1.5806,1.5812,1.58,1.5806,1908200000.0
2005-09-21 00:15:00,1.5808,1.5817,1.5803,1.5816,2044500000.0
2005-09-21 00:30:00,1.5815,1.5818,1.5805,1.5806,2044500000.0
2005-09-21 00:45:00,1.5805,1.5818,1.5805,1.5816,2044500000.0
2005-09-21 01:00:00,1.5815,1.5817,1.5803,1.581,1908200000.0
2005-09-21 01:15:00,1.5806,1.5814,1.5804,1.5811,2044500000.0
2005-09-21 01:30:00,1.581,1.5814,1.5793,1.5794,2044500000.0
2005-09-21 01:45:00,1.5796,1.5796,1.5779,1.5794,2044500000.0
2005-09-21 02:00:00,1.5786,1.5791,1.5781,1.5781,954100000.0
2005-09-21 02:15:00,1.5782,1.5784,1.5769,1.5778,1771900000.0
2005-09-21 02:30:00,1.5777,1.5798,1.5777,1.5794,1908200000.0
2005-09-21 02:45:00,1.5793,1.5805,1.5789,1.5798,1771900000.0
2005-09-21 03:00:00,1.5796,1.5817,1.5796,1.5817,2044500000.0
2005-09-21 03:15:00,1.5815,1.5822,1.5799,1.5804,2044500000.0
2005-09-21 03:30:00,1.5805,1.5806,1.5794,1.5794,2044500000.0
2005-09-21 03:45:00,1.5793,1.5805,1.5792,1.5803,2044500000.0
2005-09-21 04:00:00,1.5802,1.581,1.5798,1.5809,2044500000.0
2005-09-21 04:15:00,1.5806,1.5816,1.5805,1.5808,2044500000.0
2005-09-21 04:30:00,1.5806,1.5817,1.5805,1.581,1908200000.0
2005-09-21 04:45:00,1.5809,1.5813,1.5804,1.5808,1908200000.0
2005-09-21 05:00:00,1.5808,1.5825,1.5798,1.5821,2044500000.0
2005-09-21 05:15:00,1.582,1.5837,1.5817,1.5834,2044500000.0
2005-09-21 05:30:00,1.5832,1.5834,1.5824,1.5831,2044500000.0
2005-09-21 05:45:00,1.583,1.5834,1.5824,1.5828,1635600000.0
2005-09-21 06:00:00,1.5824,1.5827,1.5805,1.5814,1771900000.0
2005-09-21 06:15:00,1.5813,1.5823,1.5813,1.5822,1771900000.0
2005-09-21 06:30:00,1.5821,1.5841,1.5819,1.5827,2044500000.0
2005-09-21 06:45:00,1.5828,1.5834,1.5818,1.5824,2044500000.0
2005-09-21 07:00:00,1.5823,1.5828,1.5814,1.5821,2044500000.0
2005-09-21 07:15:00,1.582,1.5845,1.5811,1.5837,2044500000.0
2005-09-21 07:30:00,1.5836,1.5847,1.5835,1.5839,2044500000.0
2005-09-21 07:45:00,1.5838,1.5847,1.5831,1.5838,2044500000.0
2005-09-21 08:00:00,1.5837,1.5842,1.5828,1.5839,2044500000.0
2005-09-21 08:15:00,1.5838,1.5849,1.5836,1.584,2044500000.0
2005-09-21 08:30:00,1.5841,1.5859,1.5837,1.5856,1908200000.0
2005-09-21 08:45:00,1.5854,1.5857,1.5841,1.5848,2044500000.0
2005-09-21 09:00:00,1.5849,1.585,1.5835,1.5835,2044500000.0
2005-09-21 09:15:00,1.5837,1.5838,1.5824,1.5825,2044500000.0
2005-09-21 09:30:00,1.5824,1.5829,1.5818,1.5826,2044500000.0
2005-09-21 09:45:00,1.5825,1.5837,1.5824,1.5833,2044500000.0
2005-09-21 10:00:00,1.5834,1.584,1.5827,1.584,2044500000.0
2005-09-21 10:15:00,1.5844,1.586,1.584,1.5852,2044500000.0
2005-09-21 10:30:00,1.5851,1.5856,1.5842,1.585,2044500000.0
2005-09-21 10:45:00,1.5849,1.5863,1.5846,1.5853,2044500000.0
2005-09-21 11:00:00,1.5851,1.5858,1.5826,1.5834,2044500000.0
2005-09-21 11:15:00,1.5833,1.5837,1.5817,1.5831,2044500000.0
2005-09-21 11:30:00,1.5832,1.5849,1.5826,1.5829,2044500000.0
2005-09-21 11:45:00,1.583,1.5832,1.5821,1.5829,2044500000.0
2005-09-21 12:00:00,1.5826,1.5835,1.5825,1.5833,2044500000.0
2005-09-21 12:15:00,1.5832,1.5839,1.5824,1.5837,1908200000.0
2005-09-21 12:30:00,1.5835,1.5843,1.5833,1.5836,1908200000.0
2005-09-21 12:45:00,1.5835,1.5836,1.582,1.5823,2044500000.0
2005-09-21 13:00:00,1.5824,1.5834,1.5812,1.5833,2044500000.0
2005-09-21 13:15:00,1.5832,1.5838,1.5828,1.5833,1908200000.0
2005-09-21 13:30:00,1.5834,1.5834,1.5822,1.583,2044500000.0
2005-09-21 13:45:00,1.5831,1.584,1.5827,1.583,2044500000.0
2005-09-21 14:00:00,1.5829,1.5839,1.582,1.5827,2044500000.0
2005-09-21 14:15:00,1.5828,1.5829,1.5821,1.5825,2044500000.0
2005-09-21 14:30:00,1.5824,1.5831,1.5811,1.5829,2044500000.0
2005-09-21 14:45:00,1.583,1.5835,1.5823,1.5831,2044500000.0
2005-09-21 15:00:00,1.583,1.5838,1.5826,1.5836,2044500000.0
2005-09-21 15:15:00,1.5837,1.584,1.5814,1.5816,2044500000.0
2005-09-21 15:30:00,1.5817,1.5827,1.5811,1.5821,2044500000.0
2005-09-21 15:45:00,1.582,1.5834,1.5817,1.5834,2044500000.0
2005-09-21 16:00:00,1.583,1.5841,1.5826,1.583,2044500000.0
2005-09-21 16:15:00,1.5829,1.5836,1.5821,1.5825,2044500000.0
2005-09-21 16:30:00,1.5824,1.5829,1.5817,1.5823,2044500000.0
2005-09-21 16:45:00,1.5825,1.5838,1.5823,1.5836,2044500000.0
2005-09-21 17:00:00,1.5833,1.5839,1.5816,1.5839,2044500000.0
2005-09-21 17:15:00,1.5841,1.5851,1.5837,1.5845,2044500000.0
2005-09-21 17:30:00,1.5844,1.5849,1.5832,1.5836,2044500000.0
2005-09-21 17:45:00,1.5835,1.5838,1.5828,1.5834,2044500000.0
2005-09-21 18:00:00,1.5835,1.5845,1.5824,1.5844,2044500000.0
2005-09-21 18:15:00,1.5842,1.5842,1.583,1.5834,2044500000.0
2005-09-21 18:30:00,1.5832,1.5835,1.5824,1.5831,2044500000.0
2005-09-21 18:45:00,1.5833,1.5841,1.5823,1.583,2044500000.0
2005-09-21 19:00:00,1.5831,1.5841,1.5831,1.5837,1771900000.0
2005-09-21 19:15:00,1.5838,1.5839,1.5834,1.5837,1635600000.0
2005-09-21 19:30:00,1.5838,1.5852,1.5834,1.5847,2044500000.0
2005-09-21 19:45:00,1.5846,1.5858,1.5846,1.5855,2044500000.0
2005-09-21 20:00:00,1.5854,1.5861,1.5851,1.5858,1771900000.0
2005-09-21 20:15:00,1.5859,1.586,1.585,1.585,1908200000.0
2005-09-21 20:30:00,1.5851,1.5862,1.5846,1.585,2044500000.0
2005-09-21 20:45:00,1.5851,1.5853,1.5846,1.5848,1908200000.0
2005-09-21 21:00:00,1.5847,1.5852,1.5846,1.5848,1363000000.0
2005-09-21 21:15:00,1.5847,1.5848,1.5846,1.5846,1499300000.0
2005-09-21 21:30:00,1.5844,1.5845,1.5834,1.5839,1499300000.0
2005-09-21 21:45:00,1.5838,1.584,1.5832,1.5838,1771900000.0
2005-09-21 22:00:00,1.5837,1.5842,1.5828,1.5829,1771900000.0
2005-09-21 22:15:00,1.5827,1.5833,1.5827,1.5831,1771900000.0
2005-09-21 22:30:00,1.5829,1.5833,1.5824,1.5828,1635600000.0
2005-09-21 22:45:00,1.5829,1.5832,1.5824,1.5824,1908200000.0
2005-09-21 23:00:00,1.5825,1.5833,1.5824,1.5828,1908200000.0
2005-09-21 23:15:00,1.583,1.5837,1.5828,1.5834,2044500000.0
2005-09-21 23:30:00,1.5836,1.5838,1.583,1.5837,1908200000.0
2005-09-21 23:45:00,1.5838,1.5846,1.5836,1.5838,2044500000.0
2005-09-22 00:00:00,1.5837,1.5843,1.5833,1.5833,1908200000.0
2005-09-22 00:15:00,1.5831,1.5834,1.5824,1.583,2044500000.0
2005-09-22 00:30:00,1.5831,1.5837,1.5824,1.5833,1908200000.0
2005-09-22 00:45:00,1.5832,1.5834,1.5824,1.5833,1908200000.0
2005-09-22 01:00:00,1.5832,1.5834,1.5823,1.5833,2044500000.0
2005-09-22 01:15:00,1.5831,1.5836,1.5825,1.5829,1771900000.0
2005-09-22 01:30:00,1.5831,1.5846,1.5828,1.5843,2044500000.0
2005-09-22 01:45:00,1.5844,1.5876,1.5844,1.5867,2044500000.0
2005-09-22 02:00:00,1.5865,1.5873,1.586,1.5866,2044500000.0
2005-09-22 02:15:00,1.5863,1.5875,1.5862,1.5869,2044500000.0
2005-09-22 02:30:00,1.5866,1.5881,1.5862,1.5874,2044500000.0
2005-09-22 02:45:00,1.5876,1.5878,1.5865,1.5866,1908200000.0
2005-09-22 03:00:00,1.5865,1.5871,1.5848,1.585,2044500000.0
2005-09-22 03:15:00,1.5851,1.5863,1.5848,1.5861,2044500000.0
2005-09-22 03:30:00,1.586,1.5868,1.5857,1.5859,2044500000.0
2005-09-22 03:45:00,1.5858,1.5859,1.5836,1.5843,2044500000.0
2005-09-22 04:00:00,1.5844,1.5861,1.5833,1.5859,2044500000.0
2005-09-22 04:15:00,1.5856,1.5876,1.5846,1.5868,2044500000.0
2005-09-22 04:30:00,1.5866,1.5869,1.5855,1.5859,2044500000.0
2005-09-22 04:45:00,1.5861,1.5863,1.5852,1.5855,1908200000.0
2005-09-22 05:00:00,1.5858,1.5866,1.5846,1.5864,2044500000.0
2005-09-22 05:15:00,1.5865,1.5878,1.5862,1.5871,2044500000.0
2005-09-22 05:30:00,1.5869,1.5875,1.5865,1.5865,1908200000.0
2005-09-22 05:45:00,1.5866,1.5866,1.5854,1.586,2044500000.0
2005-09-22 06:00:00,1.5862,1.5869,1.5854,1.5866,1908200000.0
2005-09-22 06:15:00,1.5865,1.5871,1.5864,1.5868,1908200000.0
2005-09-22 06:30:00,1.5871,1.5873,1.5862,1.5869,1771900000.0
2005-09-22 06:45:00,1.5871,1.5874,1.5846,1.5857,2044500000.0
2005-09-22 07:00:00,1.5856,1.5868,1.5852,1.5866,2044500000.0
2005-09-22 07:15:00,1.5868,1.5873,1.5864,1.5869,1908200000.0
2005-09-22 07:30:00,1.5868,1.5875,1.5864,1.5869,2044500000.0
2005-09-22 07:45:00,1.5871,1.5885,1.5865,1.5876,2044500000.0
2005-09-22 08:00:00,1.5875,1.5883,1.5862,1.5868,2044500000.0
2005-09-22 08:15:00,1.5872,1.5885,1.5868,1.5882,2044500000.0
2005-09-22 08:30:00,1.5883,1.5889,1.5872,1.5882,2044500000.0
2005-09-22 08:45:00,1.5883,1.5888,1.5872,1.5874,2044500000.0
2005-09-22 09:00:00,1.5875,1.5875,1.5853,1.5859,2044500000.0
2005-09-22 09:15:00,1.5858,1.5866,1.5852,1.5863,2044500000.0
2005-09-22 09:30:00,1.5864,1.587,1.586,1.5864,2044500000.0
2005-09-22 09:45:00,1.5865,1.5873,1.5861,1.5867,2044500000.0
2005-09-22 10:00:00,1.5868,1.5888,1.5867,1.5885,2044500000.0
2005-09-22 10:15:00,1.5884,1.5888,1.5876,1.588,2044500000.0
2005-09-22 10:30:00,1.5879,1.5885,1.5877,1.5883,2044500000.0
2005-09-22 10:45:00,1.5882,1.5893,1.5878,1.5886,2044500000.0
2005-09-22 11:00:00,1.5887,1.5891,1.5879,1.5886,2044500000.0
2005-09-22 11:15:00,1.5887,1.5899,1.5884,1.5896,2044500000.0
2005-09-22 11:30:00,1.5895,1.5912,1.5892,1.5895,2044500000.0
2005-09-22 11:45:00,1.5896,1.5924,1.5891,1.5924,2044500000.0
2005-09-22 12:00:00,1.5925,1.5925,1.5913,1.592,2044500000.0
2005-09-22 12:15:00,1.5921,1.5925,1.5902,1.5907,2044500000.0
2005-09-22 12:30:00,1.5906,1.5918,1.5905,1.5914,2044500000.0
2005-09-22 12:45:00,1.5912,1.5914,1.5906,1.5907,2044500000.0
2005-09-22 13:00:00,1.5906,1.5917,1.5906,1.5907,2044500000.0
2005-09-22 13:15:00,1.5906,1.592,1.5906,1.5915,2044500000.0
2005-09-22 13:30:00,1.5914,1.5917,1.5905,1.5909,1908200000.0
2005-09-22 13:45:00,1.5911,1.5914,1.5906,1.591,1908200000.0
2005-09-22 14:00:00,1.5909,1.5917,1.5904,1.5905,2044500000.0
2005-09-22 14:15:00,1.5903,1.5914,1.5902,1.591,2044500000.0
2005-09-22 14:30:00,1.5909,1.5912,1.5896,1.5908,2044500000.0
2005-09-22 14:45:00,1.591,1.5915,1.5897,1.5899,2044500000.0
2005-09-22 15:00:00,1.5897,1.5908,1.5894,1.5902,2044500000.0
2005-09-22 15:15:00,1.5904,1.5911,1.59,1.5907,2044500000.0
2005-09-22 15:30:00,1.5907,1.5912,1.5894,1.5902,2044500000.0
2005-09-22 15:45:00,1.5903,1.5909,1.5898,1.5909,2044500000.0
2005-09-22 16:00:00,1.591,1.5911,1.5878,1.5879,2044500000.0
2005-09-22 16:15:00,1.588,1.5886,1.5871,1.5879,2044500000.0
2005-09-22 16:30:00,1.5878,1.5885,1.5871,1.5875,2044500000.0
2005-09-22 16:45:00,1.5876,1.5891,1.5864,1.589,2044500000.0
2005-09-22 17:00:00,1.5891,1.5898,1.5881,1.5889,2044500000.0
2005-09-22 17:15:00,1.5888,1.5921,1.5881,1.5918,2044500000.0
2005-09-22 17:30:00,1.5924,1.5924,1.59,1.5908,2044500000.0
2005-09-22 17:45:00,1.5907,1.5914,1.5901,1.5913,2044500000.0
2005-09-22 18:00:00,1.5914,1.5924,1.5909,1.5916,2044500000.0
2005-09-22 18:15:00,1.5917,1.5924,1.5905,1.5915,2044500000.0
2005-09-22 18:30:00,1.5914,1.5915,1.5901,1.5904,2044500000.0
2005-09-22 18:45:00,1.5905,1.5913,1.5901,1.5912,2044500000.0
2005-09-22 19:00:00,1.5913,1.5917,1.5909,1.5913,2044500000.0
2005-09-22 19:15:00,1.5914,1.5919,1.5905,1.5916,1771900000.0
2005-09-22 19:30:00,1.5917,1.5924,1.5915,1.5917,2044500000.0
2005-09-22 19:45:00,1.5916,1.5936,1.5915,1.5917,2044500000.0
2005-09-22 20:00:00,1.5918,1.5928,1.5918,1.5923,1771900000.0
2005-09-22 20:15:00,1.5924,1.5925,1.5918,1.5919,1771900000.0
2005-09-22 20:30:00,1.5921,1.5925,1.5918,1.5921,1908200000.0
2005-09-22 20:45:00,1.5919,1.5923,1.5917,1.5923,1635600000.0
2005-09-22 21:00:00,1.5921,1.5934,1.5921,1.593,2044500000.0
2005-09-22 21:15:00,1.593,1.593,1.5918,1.5918,1363000000.0
2005-09-22 21:30:00,1.5917,1.5933,1.5917,1.5929,1771900000.0
2005-09-22 21:45:00,1.593,1.594,1.5927,1.593,2044500000.0
2005-09-22 22:00:00,1.5929,1.593,1.5924,1.5929,1635600000.0
2005-09-22 22:15:00,1.593,1.5934,1.5928,1.5933,954100000.0
2005-09-22 22:30:00,1.5934,1.5935,1.5928,1.5931,1908200000.0
2005-09-22 22:45:00,1.5933,1.5937,1.5921,1.5931,2044500000.0
2005-09-22 23:00:00,1.5931,1.594,1.5921,1.5938,2044500000.0
2005-09-22 23:15:00,1.5935,1.5938,1.5927,1.5931,1635600000.0
2005-09-22 23:30:00,1.5933,1.5945,1.5933,1.5936,1635600000.0
2005-09-22 23:45:00,1.5937,1.5939,1.5921,1.593,2044500000.0
2005-09-23 00:00:00,1.5933,1.5936,1.5924,1.5928,1363000000.0
2005-09-23 00:15:00,1.5929,1.5931,1.5921,1.5923,1226700000.0
2005-09-23 00:30:00,1.5924,1.5924,1.5919,1.5919,1226700000.0
2005-09-23 00:45:00,1.5911,1.5919,1.5906,1.5914,1908200000.0
2005-09-23 01:00:00,1.5915,1.5928,1.5915,1.5924,1771900000.0
2005-09-23 01:15:00,1.5925,1.5931,1.5924,1.5929,2044500000.0
2005-09-23 01:30:00,1.5931,1.5931,1.5919,1.5919,2044500000.0
2005-09-23 01:45:00,1.5921,1.5938,1.5916,1.5938,2044500000.0
2005-09-23 02:00:00,1.5947,1.5947,1.5935,1.5938,817800000.0
2005-09-23 02:15:00,1.5939,1.5959,1.5929,1.5956,2044500000.0
2005-09-23 02:30:00,1.5955,1.596,1.5941,1.5947,2044500000.0
2005-09-23 02:45:00,1.5949,1.596,1.5945,1.5954,2044500000.0
2005-09-23 03:00:00,1.5953,1.5979,1.5946,1.5974,2044500000.0
2005-09-23 03:15:00,1.5973,1.5974,1.5949,1.5957,2044500000.0
2005-09-23 03:30:00,1.5958,1.5969,1.5952,1.5964,2044500000.0
2005-09-23 03:45:00,1.5962,1.5966,1.5955,1.596,1908200000.0
2005-09-23 04:00:00,1.5959,1.5963,1.5958,1.5958,1908200000.0
2005-09-23 04:15:00,1.596,1.5965,1.5959,1.5962,1908200000.0
2005-09-23 04:30:00,1.5963,1.5972,1.5959,1.5964,2044500000.0
2005-09-23 04:45:00,1.5965,1.5972,1.5959,1.5969,1908200000.0
2005-09-23 05:00:00,1.5971,1.5974,1.5961,1.5967,2044500000.0
2005-09-23 05:15:00,1.5968,1.5972,1.5963,1.5969,1771900000.0
2005-09-23 05:30:00,1.5971,1.5971,1.5962,1.5968,2044500000.0
2005-09-23 05:45:00,1.5969,1.5972,1.5964,1.5972,2044500000.0
2005-09-23 06:00:00,1.5971,1.5974,1.5962,1.5966,2044500000.0
2005-09-23 06:15:00,1.5967,1.5974,1.5965,1.5973,1363000000.0
2005-09-23 06:30:00,1.5973,1.598,1.5964,1.5977,2044500000.0
2005-09-23 06:45:00,1.598,1.5989,1.5977,1.5981,2044500000.0
2005-09-23 07:00:00,1.5983,1.5984,1.5973,1.5974,1635600000.0
2005-09-23 07:15:00,1.5975,1.5978,1.5967,1.5971,2044500000.0
2005-09-23 07:30:00,1.5972,1.5982,1.5969,1.5979,2044500000.0
2005-09-23 07:45:00,1.598,1.5985,1.5973,1.598,1908200000.0
2005-09-23 08:00:00,1.5979,1.5982,1.5969,1.5971,2044500000.0
2005-09-23 08:15:00,1.5972,1.5975,1.596,1.5963,1908200000.0
2005-09-23 08:30:00,1.5962,1.5967,1.5948,1.5962,2044500000.0
2005-09-23 08:45:00,1.5961,1.5979,1.5952,1.5966,2044500000.0
2005-09-23 09:00:00,1.5968,1.5976,1.5959,1.5971,2044500000.0
2005-09-23 09:15:00,1.597,1.5976,1.5961,1.5965,2044500000.0
2005-09-23 09:30:00,1.5964,1.5979,1.596,1.5971,2044500000.0
2005-09-23 09:45:00,1.597,1.5974,1.5954,1.5961,2044500000.0
2005-09-23 10:00:00,1.5962,1.5973,1.5959,1.5971,2044500000.0
2005-09-23 10:15:00,1.597,1.5975,1.5965,1.5973,2044500000.0
2005-09-23 10:30:00,1.5972,1.5976,1.5956,1.5958,2044500000.0
2005-09-23 10:45:00,1.5957,1.5957,1.5934,1.5935,2044500000.0
2005-09-23 11:00:00,1.5937,1.596,1.5927,1.5935,2044500000.0
2005-09-23 11:15:00,1.5936,1.5939,1.5921,1.5937,2044500000.0
2005-09-23 11:30:00,1.5938,1.5939,1.5919,1.5923,2044500000.0
2005-09-23 11:45:00,1.5924,1.5938,1.592,1.5924,2044500000.0
2005-09-23 12:00:00,1.5922,1.5927,1.5914,1.5917,2044500000.0
2005-09-23 12:15:00,1.5915,1.5924,1.5914,1.5918,1908200000.0
2005-09-23 12:30:00,1.5917,1.5926,1.5907,1.5924,2044500000.0
2005-09-23 12:45:00,1.5925,1.5929,1.592,1.5921,2044500000.0
2005-09-23 13:00:00,1.592,1.593,1.5917,1.5928,2044500000.0
2005-09-23 13:15:00,1.5929,1.5932,1.5916,1.5919,2044500000.0
2005-09-23 13:30:00,1.5918,1.5935,1.5918,1.5929,2044500000.0
2005-09-23 13:45:00,1.5928,1.5931,1.5906,1.593,2044500000.0
2005-09-23 14:00:00,1.5931,1.5939,1.5926,1.5927,2044500000.0
2005-09-23 14:15:00,1.5928,1.5945,1.5926,1.5941,2044500000.0
2005-09-23 14:30:00,1.5939,1.5947,1.5932,1.5943,2044500000.0
2005-09-23 14:45:00,1.5944,1.5946,1.5915,1.5922,2044500000.0
2005-09-23 15:00:00,1.5923,1.5924,1.5903,1.5908,2044500000.0
2005-09-23 15:15:00,1.5909,1.592,1.5901,1.5901,2044500000.0
2005-09-23 15:30:00,1.5903,1.5921,1.5903,1.5913,2044500000.0
2005-09-23 15:45:00,1.5912,1.5919,1.5899,1.5908,2044500000.0
2005-09-23 16:00:00,1.5906,1.5919,1.5899,1.5902,2044500000.0
2005-09-23 16:15:00,1.5903,1.5916,1.5896,1.5908,2044500000.0
2005-09-23 16:30:00,1.591,1.5917,1.5902,1.5913,2044500000.0
2005-09-23 16:45:00,1.5914,1.5924,1.5908,1.5909,2044500000.0
2005-09-23 17:00:00,1.591,1.5921,1.5906,1.5913,2044500000.0
2005-09-23 17:15:00,1.5914,1.592,1.5909,1.5917,2044500000.0
2005-09-23 17:30:00,1.5916,1.5926,1.5915,1.5921,1499300000.0
2005-09-23 17:45:00,1.592,1.5938,1.592,1.5938,1771900000.0
2005-09-23 18:00:00,1.5937,1.5938,1.5915,1.5919,2044500000.0
2005-09-23 18:15:00,1.5921,1.5924,1.5913,1.5918,1635600000.0
2005-09-23 18:30:00,1.5917,1.5921,1.5909,1.5916,1635600000.0
2005-09-23 18:45:00,1.5917,1.5921,1.5915,1.5919,2044500000.0
2005-09-23 19:00:00,1.5921,1.5921,1.5912,1.5914,1635600000.0
2005-09-23 19:15:00,1.5915,1.5916,1.5906,1.5914,1771900000.0
2005-09-23 19:30:00,1.5913,1.5913,1.5901,1.5901,1771900000.0
2005-09-23 19:45:00,1.59,1.5905,1.5889,1.5899,2044500000.0
2005-09-23 20:00:00,1.5898,1.5906,1.5896,1.5906,1635600000.0
2005-09-23 20:15:00,1.5905,1.5916,1.5901,1.5912,1908200000.0
2005-09-23 20:30:00,1.5914,1.5914,1.5903,1.5911,2044500000.0
2005-09-23 20:45:00,1.5912,1.5912,1.5905,1.5906,1908200000.0
2005-09-23 21:00:00,1.5909,1.5911,1.5894,1.5895,1771900000.0
2005-09-23 21:15:00,1.5894,1.5899,1.5893,1.5896,1635600000.0
2005-09-23 21:30:00,1.5895,1.5899,1.5892,1.5895,1771900000.0
2005-09-23 21:45:00,1.5896,1.5903,1.5896,1.5901,1499300000.0
2005-09-23 22:00:00,1.5903,1.5911,1.5891,1.5898,1908200000.0
2005-09-23 22:15:00,1.5901,1.5906,1.5897,1.5901,2044500000.0
2005-09-23 22:30:00,1.5903,1.5907,1.59,1.5905,1908200000.0
2005-09-23 22:45:00,1.5904,1.5908,1.59,1.5902,2044500000.0
2005-09-26 00:00:00,1.5876,1.588,1.5871,1.5876,2044500000.0
2005-09-26 00:15:00,1.5875,1.5879,1.5871,1.5879,2044500000.0
2005-09-26 00:30:00,1.5877,1.5878,1.587,1.5874,2044500000.0
2005-09-26 00:45:00,1.5876,1.5883,1.5869,1.5871,2044500000.0
2005-09-26 01:00:00,1.5872,1.5882,1.587,1.588,1908200000.0
2005-09-26 01:15:00,1.5881,1.5888,1.5875,1.588,2044500000.0
2005-09-26 01:30:00,1.5879,1.5885,1.5878,1.5879,2044500000.0
2005-09-26 01:45:00,1.588,1.5887,1.5876,1.5885,1908200000.0
2005-09-26 02:00:00,1.5884,1.5886,1.5879,1.5882,2044500000.0
2005-09-26 02:15:00,1.5883,1.5883,1.5873,1.5875,2044500000.0
2005-09-26 02:30:00,1.5876,1.5882,1.5857,1.5876,2044500000.0
2005-09-26 02:45:00,1.5877,1.5883,1.5864,1.5875,2044500000.0
2005-09-26 03:00:00,1.5874,1.5879,1.5867,1.5873,2044500000.0
2005-09-26 03:15:00,1.5876,1.5877,1.5861,1.5865,2044500000.0
2005-09-26 03:30:00,1.5864,1.5869,1.5854,1.5862,2044500000.0
2005-09-26 03:45:00,1.5861,1.5868,1.5857,1.5862,2044500000.0
2005-09-26 04:00:00,1.586,1.5864,1.5855,1.586,2044500000.0
2005-09-26 04:15:00,1.5861,1.5864,1.5856,1.5859,2044500000.0
2005-09-26 04:30:00,1.5858,1.5866,1.5856,1.5862,2044500000.0
2005-09-26 04:45:00,1.5861,1.5868,1.5855,1.5867,2044500000.0
2005-09-26 05:00:00,1.5866,1.5872,1.5866,1.5872,1771900000.0
2005-09-26 05:15:00,1.5871,1.5877,1.587,1.5876,1771900000.0
2005-09-26 05:30:00,1.5877,1.5878,1.5869,1.5872,1908200000.0
2005-09-26 05:45:00,1.5874,1.5886,1.5873,1.5884,1908200000.0
2005-09-26 06:00:00,1.5885,1.5886,1.5876,1.5879,2044500000.0
2005-09-26 06:15:00,1.5878,1.5888,1.5878,1.5886,2044500000.0
2005-09-26 06:30:00,1.5885,1.5888,1.5878,1.5883,1908200000.0
2005-09-26 06:45:00,1.5878,1.5882,1.5876,1.5877,2044500000.0
2005-09-26 07:00:00,1.5878,1.5885,1.5874,1.5879,2044500000.0
2005-09-26 07:15:00,1.5878,1.5879,1.5862,1.5866,2044500000.0
2005-09-26 07:30:00,1.5864,1.587,1.5855,1.5862,2044500000.0
2005-09-26 07:45:00,1.5861,1.5868,1.5857,1.5865,2044500000.0
2005-09-26 08:00:00,1.5864,1.5879,1.5862,1.5866,2044500000.0
2005-09-26 08:15:00,1.5867,1.5872,1.5863,1.5868,2044500000.0
2005-09-26 08:30:00,1.5869,1.5874,1.5867,1.587,2044500000.0
2005-09-26 08:45:00,1.5871,1.588,1.5859,1.586,2044500000.0
2005-09-26 09:00:00,1.5861,1.5873,1.5853,1.5854,2044500000.0
2005-09-26 09:15:00,1.5855,1.5862,1.5847,1.586,2044500000.0
2005-09-26 09:30:00,1.5859,1.5881,1.5856,1.5877,2044500000.0
2005-09-26 09:45:00,1.5878,1.5891,1.5875,1.5887,2044500000.0
2005-09-26 10:00:00,1.5886,1.5896,1.5883,1.5894,2044500000.0
2005-09-26 10:15:00,1.5893,1.5912,1.5893,1.591,2044500000.0
2005-09-26 10:30:00,1.5911,1.5912,1.5903,1.5904,2044500000.0
2005-09-26 10:45:00,1.5905,1.5917,1.5902,1.5914,2044500000.0
2005-09-26 11:00:00,1.5915,1.5925,1.5913,1.5917,2044500000.0
2005-09-26 11:15:00,1.5915,1.592,1.5911,1.5911,2044500000.0
2005-09-26 11:30:00,1.5912,1.5917,1.5896,1.5901,2044500000.0
2005-09-26 11:45:00,1.5899,1.5904,1.5889,1.59,2044500000.0
2005-09-26 12:00:00,1.5897,1.5903,1.589,1.5894,1908200000.0
2005-09-26 12:15:00,1.5893,1.5901,1.5888,1.59,2044500000.0
2005-09-26 12:30:00,1.5899,1.5905,1.5893,1.5898,2044500000.0
2005-09-26 12:45:00,1.5897,1.5915,1.5893,1.5901,2044500000.0
2005-09-26 13:00:00,1.59,1.5921,1.5899,1.5915,2044500000.0
2005-09-26 13:15:00,1.5914,1.5922,1.5904,1.5918,1908200000.0
2005-09-26 13:30:00,1.5917,1.592,1.5913,1.5915,1908200000.0
2005-09-26 13:45:00,1.5914,1.5923,1.5909,1.5921,2044500000.0
2005-09-26 14:00:00,1.592,1.5921,1.5901,1.5912,2044500000.0
2005-09-26 14:15:00,1.5911,1.5926,1.5909,1.5922,2044500000.0
2005-09-26 14:30:00,1.5923,1.5927,1.5914,1.5921,1908200000.0
2005-09-26 14:45:00,1.5922,1.5934,1.5916,1.5924,2044500000.0
2005-09-26 15:00:00,1.5923,1.5924,1.5902,1.5912,2044500000.0
2005-09-26 15:15:00,1.5911,1.5914,1.5907,1.5911,1908200000.0
2005-09-26 15:30:00,1.591,1.5917,1.59,1.5902,2044500000.0
2005-09-26 15:45:00,1.5901,1.5907,1.5893,1.5895,2044500000.0
2005-09-26 16:00:00,1.5894,1.5908,1.5889,1.5902,2044500000.0
2005-09-26 16:15:00,1.5903,1.5905,1.5892,1.59,2044500000.0
2005-09-26 16:30:00,1.5899,1.5905,1.5891,1.5903,2044500000.0
2005-09-26 16:45:00,1.5904,1.5906,1.589,1.5899,2044500000.0
2005-09-26 17:00:00,1.59,1.5901,1.5887,1.5892,2044500000.0
2005-09-26 17:15:00,1.5893,1.5916,1.5891,1.5912,2044500000.0
2005-09-26 17:30:00,1.5913,1.5946,1.5912,1.5945,2044500000.0
2005-09-26 17:45:00,1.5943,1.595,1.5936,1.5945,2044500000.0
2005-09-26 18:00:00,1.5946,1.5951,1.5929,1.5935,1908200000.0
2005-09-26 18:15:00,1.5934,1.5939,1.5915,1.5924,1908200000.0
2005-09-26 18:30:00,1.5923,1.5928,1.5917,1.5923,1908200000.0
2005-09-26 18:45:00,1.5921,1.5928,1.5917,1.5924,2044500000.0
2005-09-26 19:00:00,1.5927,1.5939,1.5918,1.593,2044500000.0
2005-09-26 19:15:00,1.5928,1.5931,1.5917,1.593,1908200000.0
2005-09-26 19:30:00,1.5928,1.5936,1.5919,1.5934,1908200000.0
2005-09-26 19:45:00,1.5931,1.5949,1.5916,1.5916,2044500000.0
2005-09-26 20:00:00,1.5915,1.5929,1.5915,1.5929,1499300000.0
2005-09-26 20:15:00,1.5931,1.5953,1.5923,1.5945,2044500000.0
2005-09-26 20:30:00,1.5946,1.5959,1.594,1.5952,2044500000.0
2005-09-26 20:45:00,1.5954,1.5959,1.5942,1.5956,2044500000.0
2005-09-26 21:00:00,1.5955,1.5966,1.5953,1.5966,1771900000.0
2005-09-26 21:15:00,1.5965,1.5967,1.5955,1.5961,1771900000.0
2005-09-26 21:30:00,1.5963,1.5963,1.5939,1.5943,2044500000.0
2005-09-26 21:45:00,1.5944,1.5946,1.5937,1.5943,1908200000.0
2005-09-26 22:00:00,1.5942,1.5947,1.5938,1.5943,1908200000.0
2005-09-26 22:15:00,1.5941,1.5949,1.594,1.594,1908200000.0
2005-09-26 22:30:00,1.5938,1.5946,1.5938,1.5942,1771900000.0
2005-09-26 22:45:00,1.5941,1.5945,1.5933,1.5934,2044500000.0
2005-09-26 23:00:00,1.5935,1.5949,1.5935,1.5947,1771900000.0
2005-09-26 23:15:00,1.5949,1.5953,1.5945,1.5951,1908200000.0
2005-09-26 23:30:00,1.5952,1.5953,1.5941,1.5952,1635600000.0
2005-09-26 23:45:00,1.5951,1.5954,1.5946,1.5951,1771900000.0
2005-09-27 00:00:00,1.5949,1.5953,1.5946,1.5947,954100000.0
2005-09-27 00:15:00,1.5949,1.5954,1.5946,1.5946,1771900000.0
2005-09-27 00:30:00,1.5949,1.5953,1.5943,1.5943,1226700000.0
2005-09-27 00:45:00,1.5945,1.596,1.5945,1.5949,2044500000.0
2005-09-27 01:00:00,1.5947,1.5949,1.594,1.5941,1908200000.0
2005-09-27 01:15:00,1.5942,1.5944,1.5929,1.5936,2044500000.0
2005-09-27 01:30:00,1.5935,1.5941,1.5926,1.594,2044500000.0
2005-09-27 01:45:00,1.5941,1.5951,1.5939,1.5946,1908200000.0
2005-09-27 02:00:00,1.5947,1.5952,1.5946,1.5949,817800000.0
2005-09-27 02:15:00,1.5948,1.596,1.594,1.5956,2044500000.0
2005-09-27 02:30:00,1.5957,1.5957,1.5946,1.5946,2044500000.0
2005-09-27 02:45:00,1.5947,1.5956,1.5945,1.5951,2044500000.0
2005-09-27 03:00:00,1.5953,1.5971,1.5953,1.5956,2044500000.0
2005-09-27 03:15:00,1.5955,1.5969,1.5952,1.5954,2044500000.0
2005-09-27 03:30:00,1.5955,1.5958,1.5931,1.5931,2044500000.0
2005-09-27 03:45:00,1.5933,1.5934,1.5918,1.5929,2044500000.0
2005-09-27 04:00:00,1.593,1.5933,1.5925,1.5931,1908200000.0
2005-09-27 04:15:00,1.593,1.5934,1.5927,1.593,2044500000.0
2005-09-27 04:30:00,1.5931,1.5932,1.592,1.5927,2044500000.0
2005-09-27 04:45:00,1.5929,1.5937,1.5925,1.5929,2044500000.0
2005-09-27 05:00:00,1.593,1.5935,1.5917,1.5925,2044500000.0
2005-09-27 05:15:00,1.5924,1.5927,1.5913,1.5916,2044500000.0
2005-09-27 05:30:00,1.5917,1.5926,1.591,1.5925,2044500000.0
2005-09-27 05:45:00,1.5924,1.5935,1.5913,1.5932,1908200000.0
2005-09-27 06:00:00,1.5931,1.5931,1.5924,1.5925,1635600000.0
2005-09-27 06:15:00,1.5926,1.593,1.5924,1.5926,2044500000.0
2005-09-27 06:30:00,1.5925,1.593,1.5923,1.5926,2044500000.0
2005-09-27 06:45:00,1.5927,1.5928,1.592,1.5925,1908200000.0
2005-09-27 07:00:00,1.5924,1.5927,1.5918,1.5923,2044500000.0
2005-09-27 07:15:00,1.5922,1.5931,1.5918,1.5928,2044500000.0
2005-09-27 07:30:00,1.5929,1.593,1.5925,1.5925,2044500000.0
2005-09-27 07:45:00,1.5926,1.5941,1.5918,1.5937,2044500000.0
2005-09-27 08:00:00,1.5936,1.5936,1.5903,1.5909,2044500000.0
2005-09-27 08:15:00,1.591,1.5913,1.59,1.5902,2044500000.0
2005-09-27 08:30:00,1.5903,1.5918,1.5899,1.5912,2044500000.0
2005-09-27 08:45:00,1.5913,1.5916,1.5902,1.5912,2044500000.0
2005-09-27 09:00:00,1.5911,1.5924,1.5904,1.5914,2044500000.0
2005-09-27 09:15:00,1.5917,1.5918,1.5898,1.5909,2044500000.0
2005-09-27 09:30:00,1.5908,1.5914,1.5901,1.5912,2044500000.0
2005-09-27 09:45:00,1.5913,1.592,1.5905,1.5911,2044500000.0
2005-09-27 10:00:00,1.5914,1.5924,1.5909,1.5917,2044500000.0
2005-09-27 10:15:00,1.5918,1.593,1.5917,1.5924,2044500000.0
2005-09-27 10:30:00,1.5923,1.5928,1.5919,1.5921,2044500000.0
2005-09-27 10:45:00,1.592,1.5926,1.5915,1.592,2044500000.0
2005-09-27 11:00:00,1.5922,1.5925,1.5914,1.5916,2044500000.0
2005-09-27 11:15:00,1.5914,1.5923,1.5914,1.5919,2044500000.0
2005-09-27 11:30:00,1.592,1.5923,1.5908,1.5915,2044500000.0
2005-09-27 11:45:00,1.5917,1.5923,1.5911,1.5915,2044500000.0
2005-09-27 12:00:00,1.5914,1.5917,1.5907,1.5909,2044500000.0
2005-09-27 12:15:00,1.5908,1.591,1.5901,1.5902,1908200000.0
2005-09-27 12:30:00,1.5903,1.5911,1.5902,1.5905,2044500000.0
2005-09-27 12:45:00,1.5904,1.5913,1.5901,1.5905,2044500000.0
2005-09-27 13:00:00,1.5907,1.5909,1.59,1.5905,2044500000.0
2005-09-27 13:15:00,1.5906,1.5918,1.5905,1.5912,2044500000.0
2005-09-27 13:30:00,1.5911,1.5917,1.5902,1.5915,2044500000.0
2005-09-27 13:45:00,1.5911,1.5916,1.5907,1.5907,2044500000.0
2005-09-27 14:00:00,1.5905,1.5912,1.5897,1.5901,2044500000.0
2005-09-27 14:15:00,1.59,1.5903,1.5894,1.5898,2044500000.0
2005-09-27 14:30:00,1.5897,1.5899,1.5886,1.5898,2044500000.0
2005-09-27 14:45:00,1.5896,1.59,1.5888,1.5897,2044500000.0
2005-09-27 15:00:00,1.5896,1.5902,1.5887,1.5902,2044500000.0
2005-09-27 15:15:00,1.59,1.5907,1.5894,1.5899,2044500000.0
2005-09-27 15:30:00,1.59,1.5916,1.5898,1.5914,2044500000.0
2005-09-27 15:45:00,1.5913,1.5934,1.5911,1.5934,2044500000.0
2005-09-27 16:00:00,1.5939,1.5948,1.5905,1.5911,2044500000.0
2005-09-27 16:15:00,1.5912,1.5918,1.5896,1.5912,2044500000.0
2005-09-27 16:30:00,1.5913,1.5928,1.5906,1.5922,2044500000.0
2005-09-27 16:45:00,1.5921,1.5929,1.5912,1.5914,2044500000.0
2005-09-27 17:00:00,1.5915,1.5928,1.591,1.5922,2044500000.0
2005-09-27 17:15:00,1.5923,1.5934,1.5919,1.5927,2044500000.0
2005-09-27 17:30:00,1.5929,1.5939,1.5925,1.5938,2044500000.0
2005-09-27 17:45:00,1.5937,1.594,1.5926,1.5935,2044500000.0
2005-09-27 18:00:00,1.5934,1.5937,1.5912,1.5921,2044500000.0
2005-09-27 18:15:00,1.5919,1.5924,1.5913,1.5914,1908200000.0
2005-09-27 18:30:00,1.5913,1.5923,1.5898,1.5905,2044500000.0
2005-09-27 18:45:00,1.5904,1.5917,1.59,1.5914,2044500000.0
2005-09-27 19:00:00,1.5913,1.5918,1.5907,1.5907,1771900000.0
2005-09-27 19:15:00,1.5909,1.5917,1.5905,1.5915,2044500000.0
2005-09-27 19:30:00,1.5916,1.5921,1.5909,1.5919,2044500000.0
2005-09-27 19:45:00,1.5921,1.5925,1.5911,1.5914,2044500000.0
2005-09-27 20:00:00,1.5917,1.5918,1.59,1.5903,2044500000.0
2005-09-27 20:15:00,1.5901,1.5905,1.5896,1.5896,2044500000.0
2005-09-27 20:30:00,1.5898,1.5899,1.5889,1.5893,1908200000.0
2005-09-27 20:45:00,1.5892,1.59,1.5881,1.5889,2044500000.0
2005-09-27 21:00:00,1.5887,1.5893,1.5884,1.5891,1771900000.0
2005-09-27 21:15:00,1.5889,1.5892,1.5887,1.5891,1771900000.0
2005-09-27 21:30:00,1.5892,1.5894,1.5881,1.5888,1908200000.0
2005-09-27 21:45:00,1.5887,1.5889,1.5878,1.5884,1771900000.0
2005-09-27 22:00:00,1.5885,1.5885,1.5877,1.588,1908200000.0
2005-09-27 22:15:00,1.5883,1.5888,1.5879,1.5888,2044500000.0
2005-09-27 22:30:00,1.5885,1.5889,1.588,1.5887,1908200000.0
2005-09-27 22:45:00,1.5884,1.5891,1.5883,1.5884,1635600000.0
2005-09-27 23:00:00,1.5885,1.5889,1.5881,1.5884,1908200000.0
2005-09-27 23:15:00,1.5887,1.5889,1.5881,1.5881,1499300000.0
2005-09-27 23:30:00,1.5883,1.5889,1.5878,1.5878,1635600000.0
2005-09-27 23:45:00,1.5881,1.5884,1.5881,1.5884,1363000000.0
2005-09-28 00:00:00,1.5885,1.5885,1.5872,1.5874,2044500000.0
2005-09-28 00:15:00,1.5873,1.5876,1.5865,1.5874,2044500000.0
2005-09-28 00:30:00,1.5875,1.588,1.5873,1.5879,1771900000.0
2005-09-28 00:45:00,1.5881,1.5898,1.5879,1.5896,1635600000.0
2005-09-28 01:00:00,1.5895,1.5903,1.5892,1.5899,2044500000.0
2005-09-28 01:15:00,1.5897,1.5903,1.5894,1.5896,2044500000.0
2005-09-28 01:30:00,1.5897,1.5908,1.5897,1.5903,2044500000.0
2005-09-28 01:45:00,1.5901,1.5913,1.59,1.5906,2044500000.0
2005-09-28 02:00:00,1.5918,1.5924,1.5914,1.5921,817800000.0
2005-09-28 02:15:00,1.5922,1.593,1.5911,1.5927,2044500000.0
2005-09-28 02:30:00,1.5928,1.5929,1.5914,1.5914,1908200000.0
2005-09-28 02:45:00,1.5913,1.5916,1.5907,1.5912,2044500000.0
2005-09-28 03:00:00,1.5913,1.5913,1.5891,1.5894,2044500000.0
2005-09-28 03:15:00,1.5892,1.5894,1.5884,1.5891,2044500000.0
2005-09-28 03:30:00,1.5892,1.5902,1.5887,1.5898,2044500000.0
2005-09-28 03:45:00,1.5899,1.5908,1.5895,1.5904,2044500000.0
2005-09-28 04:00:00,1.5908,1.5913,1.5903,1.5904,2044500000.0
2005-09-28 04:15:00,1.5902,1.591,1.5899,1.5901,2044500000.0
2005-09-28 04:30:00,1.5902,1.5905,1.5886,1.5892,2044500000.0
2005-09-28 04:45:00,1.5894,1.5894,1.5886,1.5887,1771900000.0
2005-09-28 05:00:00,1.5888,1.5889,1.588,1.5886,1908200000.0
2005-09-28 05:15:00,1.5887,1.5888,1.588,1.5885,2044500000.0
2005-09-28 05:30:00,1.5887,1.5889,1.5883,1.5887,2044500000.0
2005-09-28 05:45:00,1.5886,1.59,1.5885,1.5889,1908200000.0
2005-09-28 06:00:00,1.5887,1.5896,1.5887,1.5888,2044500000.0
2005-09-28 06:15:00,1.5889,1.5901,1.5887,1.59,1908200000.0
2005-09-28 06:30:00,1.5899,1.5902,1.5896,1.59,2044500000.0
2005-09-28 06:45:00,1.5901,1.5903,1.5888,1.5888,2044500000.0
2005-09-28 07:00:00,1.5889,1.5893,1.5875,1.5877,2044500000.0
2005-09-28 07:15:00,1.5878,1.588,1.5863,1.587,2044500000.0
2005-09-28 07:30:00,1.5868,1.587,1.586,1.5862,2044500000.0
2005-09-28 07:45:00,1.5861,1.5878,1.5858,1.5876,2044500000.0
2005-09-28 08:00:00,1.5877,1.5885,1.5869,1.587,2044500000.0
2005-09-28 08:15:00,1.587,1.5875,1.5864,1.5869,2044500000.0
2005-09-28 08:30:00,1.5867,1.5868,1.5847,1.5855,2044500000.0
2005-09-28 08:45:00,1.5854,1.5861,1.5846,1.5849,2044500000.0
2005-09-28 09:00:00,1.5848,1.586,1.5846,1.585,2044500000.0
2005-09-28 09:15:00,1.5848,1.5865,1.5848,1.5862,2044500000.0
2005-09-28 09:30:00,1.5861,1.5865,1.5855,1.5856,2044500000.0
2005-09-28 09:45:00,1.5855,1.5865,1.5851,1.5862,2044500000.0
2005-09-28 10:00:00,1.5861,1.5863,1.5852,1.586,2044500000.0
2005-09-28 10:15:00,1.5862,1.5864,1.585,1.585,2044500000.0
2005-09-28 10:30:00,1.5852,1.5855,1.5839,1.5844,2044500000.0
2005-09-28 10:45:00,1.5843,1.5851,1.5841,1.5847,2044500000.0
2005-09-28 11:00:00,1.5848,1.5851,1.5841,1.5849,2044500000.0
2005-09-28 11:15:00,1.5851,1.5854,1.5846,1.5851,2044500000.0
2005-09-28 11:30:00,1.5852,1.5858,1.5838,1.5842,2044500000.0
2005-09-28 11:45:00,1.5839,1.5857,1.5837,1.5841,2044500000.0
2005-09-28 12:00:00,1.5839,1.5851,1.5831,1.5848,2044500000.0
2005-09-28 12:15:00,1.5847,1.5866,1.5841,1.5857,2044500000.0
2005-09-28 12:30:00,1.5852,1.5867,1.5851,1.5864,2044500000.0
2005-09-28 12:45:00,1.5863,1.5869,1.5858,1.5866,1908200000.0
2005-09-28 13:00:00,1.5864,1.5871,1.5855,1.5857,2044500000.0
2005-09-28 13:15:00,1.5858,1.5863,1.5848,1.5848,2044500000.0
2005-09-28 13:30:00,1.5846,1.5856,1.5842,1.5845,2044500000.0
2005-09-28 13:45:00,1.5843,1.585,1.5836,1.5847,2044500000.0
2005-09-28 14:00:00,1.5848,1.5853,1.5843,1.5851,2044500000.0
2005-09-28 14:15:00,1.5852,1.5863,1.5846,1.5857,2044500000.0
2005-09-28 14:30:00,1.5856,1.5859,1.584,1.5848,2044500000.0
2005-09-28 14:45:00,1.5846,1.5854,1.5832,1.5837,2044500000.0
2005-09-28 15:00:00,1.5835,1.5846,1.5827,1.584,2044500000.0
2005-09-28 15:15:00,1.5839,1.5843,1.5825,1.583,2044500000.0
2005-09-28 15:30:00,1.5829,1.5835,1.5825,1.5831,2044500000.0
2005-09-28 15:45:00,1.5832,1.5858,1.5828,1.5858,2044500000.0
2005-09-28 16:00:00,1.5857,1.5857,1.5843,1.5848,2044500000.0
2005-09-28 16:15:00,1.5849,1.5856,1.5843,1.585,2044500000.0
2005-09-28 16:30:00,1.5849,1.5873,1.5847,1.5873,2044500000.0
2005-09-28 16:45:00,1.5874,1.5884,1.5869,1.5881,2044500000.0
2005-09-28 17:00:00,1.5882,1.5884,1.5874,1.5874,2044500000.0
2005-09-28 17:15:00,1.5873,1.5878,1.5865,1.5865,2044500000.0
2005-09-28 17:30:00,1.5867,1.5867,1.5848,1.5857,2044500000.0
2005-09-28 17:45:00,1.5858,1.5875,1.5854,1.5866,2044500000.0
2005-09-28 18:00:00,1.5865,1.5877,1.586,1.5871,2044500000.0
2005-09-28 18:15:00,1.5873,1.5893,1.5866,1.5889,2044500000.0
2005-09-28 18:30:00,1.5887,1.5889,1.586,1.5863,2044500000.0
2005-09-28 18:45:00,1.5862,1.5869,1.586,1.5865,2044500000.0
2005-09-28 19:00:00,1.5864,1.5869,1.586,1.5866,1908200000.0
2005-09-28 19:15:00,1.5865,1.5866,1.5857,1.5862,2044500000.0
2005-09-28 19:30:00,1.586,1.5865,1.5855,1.5857,2044500000.0
2005-09-28 19:45:00,1.5858,1.5864,1.5854,1.5854,2044500000.0
2005-09-28 20:00:00,1.5853,1.5855,1.5838,1.584,1908200000.0
2005-09-28 20:15:00,1.5842,1.5846,1.5827,1.5837,2044500000.0
2005-09-28 20:30:00,1.5839,1.5842,1.5836,1.5839,2044500000.0
2005-09-28 20:45:00,1.584,1.5847,1.5836,1.5837,1771900000.0
2005-09-28 21:00:00,1.5839,1.5858,1.5838,1.5848,2044500000.0
2005-09-28 21:15:00,1.585,1.5851,1.5841,1.5841,1771900000.0
2005-09-28 21:30:00,1.584,1.5847,1.5839,1.5846,1771900000.0
2005-09-28 21:45:00,1.5847,1.5859,1.5845,1.5856,1908200000.0
2005-09-28 22:00:00,1.5857,1.5861,1.5851,1.5856,2044500000.0
2005-09-28 22:15:00,1.5855,1.586,1.5843,1.5846,1771900000.0
2005-09-28 22:30:00,1.5845,1.5856,1.5845,1.5847,1499300000.0
2005-09-28 22:45:00,1.5848,1.5853,1.5841,1.5847,2044500000.0
2005-09-28 23:00:00,1.5847,1.5861,1.5847,1.5859,1771900000.0
2005-09-28 23:15:00,1.5861,1.5862,1.5854,1.5859,1499300000.0
2005-09-28 23:30:00,1.5863,1.5869,1.5861,1.5862,1908200000.0
2005-09-28 23:45:00,1.5861,1.5866,1.5855,1.5864,1499300000.0
2005-09-29 00:00:00,1.5863,1.5863,1.5852,1.5855,1908200000.0
2005-09-29 00:15:00,1.5856,1.5857,1.5833,1.5837,1771900000.0
2005-09-29 00:30:00,1.5836,1.5855,1.5836,1.5853,2044500000.0
2005-09-29 00:45:00,1.5857,1.5871,1.5848,1.5862,2044500000.0
2005-09-29 01:00:00,1.5861,1.5861,1.5843,1.5852,2044500000.0
2005-09-29 01:15:00,1.5854,1.5867,1.5853,1.5863,2044500000.0
2005-09-29 01:30:00,1.5864,1.5866,1.5856,1.5859,1908200000.0
2005-09-29 01:45:00,1.5858,1.5869,1.5855,1.5867,2044500000.0
2005-09-29 02:00:00,1.5866,1.5866,1.5859,1.5865,954100000.0
2005-09-29 02:15:00,1.5866,1.5882,1.5865,1.5879,1908200000.0
2005-09-29 02:30:00,1.5878,1.5891,1.5877,1.5878,2044500000.0
2005-09-29 02:45:00,1.5879,1.5879,1.5865,1.587,2044500000.0
2005-09-29 03:00:00,1.5869,1.588,1.5866,1.5878,2044500000.0
2005-09-29 03:15:00,1.5879,1.5882,1.5875,1.588,2044500000.0
2005-09-29 03:30:00,1.5879,1.5886,1.5879,1.5884,1635600000.0
2005-09-29 03:45:00,1.5882,1.5886,1.5878,1.5883,2044500000.0
2005-09-29 04:00:00,1.5882,1.5893,1.588,1.5889,1908200000.0
2005-09-29 04:15:00,1.589,1.589,1.5876,1.5881,2044500000.0
2005-09-29 04:30:00,1.588,1.5889,1.5879,1.5884,1908200000.0
2005-09-29 04:45:00,1.5883,1.5891,1.588,1.5885,1771900000.0
2005-09-29 05:00:00,1.5886,1.5895,1.5886,1.5888,2044500000.0
2005-09-29 05:15:00,1.5889,1.5891,1.5878,1.589,2044500000.0
2005-09-29 05:30:00,1.5889,1.5903,1.5885,1.5893,2044500000.0
2005-09-29 05:45:00,1.5895,1.5899,1.5892,1.5893,2044500000.0
2005-09-29 06:00:00,1.5894,1.5894,1.5879,1.588,2044500000.0
2005-09-29 06:15:00,1.5881,1.5889,1.5878,1.5882,1908200000.0
2005-09-29 06:30:00,1.5881,1.5882,1.5862,1.5869,2044500000.0
2005-09-29 06:45:00,1.5868,1.5869,1.5862,1.5867,1908200000.0
2005-09-29 07:00:00,1.5866,1.5868,1.5857,1.586,2044500000.0
2005-09-29 07:15:00,1.5861,1.5868,1.586,1.5863,1635600000.0
2005-09-29 07:30:00,1.5864,1.5864,1.5858,1.586,1908200000.0
2005-09-29 07:45:00,1.5862,1.5862,1.5854,1.5856,2044500000.0
2005-09-29 08:00:00,1.5854,1.5863,1.5848,1.5861,2044500000.0
2005-09-29 08:15:00,1.5862,1.5867,1.5857,1.5863,2044500000.0
2005-09-29 08:30:00,1.5862,1.5865,1.5855,1.5865,2044500000.0
2005-09-29 08:45:00,1.5864,1.5871,1.5854,1.5861,2044500000.0
2005-09-29 09:00:00,1.5859,1.5862,1.5842,1.5843,2044500000.0
2005-09-29 09:15:00,1.5842,1.5855,1.5841,1.585,2044500000.0
2005-09-29 09:30:00,1.5852,1.5856,1.5842,1.5842,2044500000.0
2005-09-29 09:45:00,1.5843,1.5845,1.583,1.583,2044500000.0
2005-09-29 10:00:00,1.5829,1.5844,1.5829,1.5838,2044500000.0
2005-09-29 10:15:00,1.5839,1.5841,1.5829,1.5837,2044500000.0
2005-09-29 10:30:00,1.5836,1.5839,1.5833,1.5836,2044500000.0
2005-09-29 10:45:00,1.5835,1.5837,1.5817,1.5818,2044500000.0
2005-09-29 11:00:00,1.582,1.5828,1.5814,1.5823,2044500000.0
2005-09-29 11:15:00,1.5822,1.5832,1.5815,1.582,2044500000.0
2005-09-29 11:30:00,1.5819,1.5833,1.5819,1.5825,2044500000.0
2005-09-29 11:45:00,1.5824,1.5831,1.582,1.583,2044500000.0
2005-09-29 12:00:00,1.5829,1.5833,1.5826,1.5828,1908200000.0
2005-09-29 12:15:00,1.5829,1.5834,1.5826,1.583,2044500000.0
2005-09-29 12:30:00,1.5828,1.583,1.5824,1.5827,1771900000.0
2005-09-29 12:45:00,1.5828,1.583,1.5826,1.583,2044500000.0
2005-09-29 13:00:00,1.5831,1.5836,1.5826,1.5832,2044500000.0
2005-09-29 13:15:00,1.583,1.5839,1.583,1.5836,1908200000.0
2005-09-29 13:30:00,1.5835,1.5839,1.5822,1.5829,2044500000.0
2005-09-29 13:45:00,1.5827,1.5831,1.5824,1.5827,2044500000.0
2005-09-29 14:00:00,1.5827,1.5831,1.582,1.5826,2044500000.0
2005-09-29 14:15:00,1.5823,1.5825,1.5812,1.5818,1908200000.0
2005-09-29 14:30:00,1.5817,1.5831,1.5807,1.5815,2044500000.0
2005-09-29 14:45:00,1.5816,1.5828,1.5807,1.5811,2044500000.0
2005-09-29 15:00:00,1.581,1.5824,1.5806,1.5819,2044500000.0
2005-09-29 15:15:00,1.5818,1.5824,1.5813,1.5821,2044500000.0
2005-09-29 15:30:00,1.5822,1.5826,1.5815,1.5822,2044500000.0
2005-09-29 15:45:00,1.5821,1.5827,1.5812,1.5817,2044500000.0
2005-09-29 16:00:00,1.5818,1.5821,1.5805,1.5814,2044500000.0
2005-09-29 16:15:00,1.5813,1.5824,1.5812,1.5819,2044500000.0
2005-09-29 16:30:00,1.582,1.583,1.5816,1.5821,2044500000.0
2005-09-29 16:45:00,1.5818,1.5831,1.5813,1.5821,2044500000.0
2005-09-29 17:00:00,1.5819,1.5826,1.5813,1.5818,2044500000.0
2005-09-29 17:15:00,1.5817,1.5823,1.5808,1.5812,2044500000.0
2005-09-29 17:30:00,1.5813,1.5832,1.5811,1.5828,2044500000.0
2005-09-29 17:45:00,1.5828,1.5829,1.5818,1.5825,2044500000.0
2005-09-29 18:00:00,1.5826,1.5832,1.5823,1.5827,1908200000.0
2005-09-29 18:15:00,1.5828,1.5834,1.5825,1.5831,2044500000.0
2005-09-29 18:30:00,1.5832,1.5833,1.5825,1.5825,1908200000.0
2005-09-29 18:45:00,1.5827,1.5834,1.5824,1.583,1908200000.0
2005-09-29 19:00:00,1.5831,1.5833,1.5824,1.5825,1908200000.0
2005-09-29 19:15:00,1.5824,1.5836,1.5822,1.5832,2044500000.0
2005-09-29 19:30:00,1.5834,1.5839,1.5821,1.5824,1908200000.0
2005-09-29 19:45:00,1.5825,1.584,1.5824,1.5833,1635600000.0
2005-09-29 20:00:00,1.5832,1.5842,1.5825,1.5836,1908200000.0
2005-09-29 20:15:00,1.5835,1.584,1.5825,1.5835,1908200000.0
2005-09-29 20:30:00,1.5834,1.5838,1.5827,1.5833,2044500000.0
2005-09-29 20:45:00,1.5835,1.5835,1.5822,1.583,2044500000.0
2005-09-29 21:00:00,1.5829,1.5839,1.5822,1.5828,1635600000.0
2005-09-29 21:15:00,1.5829,1.5838,1.5828,1.5828,1771900000.0
2005-09-29 21:30:00,1.5829,1.5844,1.5829,1.5837,2044500000.0
2005-09-29 21:45:00,1.5836,1.584,1.5831,1.5839,1908200000.0
2005-09-29 22:00:00,1.5841,1.5842,1.5825,1.5832,1908200000.0
2005-09-29 22:15:00,1.583,1.5843,1.5827,1.5837,1908200000.0
2005-09-29 22:30:00,1.5838,1.5839,1.5831,1.5836,1908200000.0
2005-09-29 22:45:00,1.5837,1.5837,1.5824,1.5825,1635600000.0
2005-09-29 23:00:00,1.5827,1.5839,1.5825,1.5838,1771900000.0
2005-09-29 23:15:00,1.5839,1.584,1.5827,1.5829,1771900000.0
2005-09-29 23:30:00,1.5828,1.5829,1.5823,1.5824,1635600000.0
2005-09-29 23:45:00,1.5825,1.5827,1.5816,1.5824,1635600000.0
2005-09-30 00:00:00,1.5823,1.5843,1.582,1.5839,1908200000.0
2005-09-30 00:15:00,1.584,1.5847,1.5838,1.5842,2044500000.0
2005-09-30 00:30:00,1.5841,1.5842,1.5834,1.5836,1771900000.0
2005-09-30 00:45:00,1.5837,1.5839,1.5829,1.5834,2044500000.0
2005-09-30 01:00:00,1.5833,1.5836,1.5829,1.583,2044500000.0
2005-09-30 01:15:00,1.5831,1.584,1.5822,1.5824,2044500000.0
2005-09-30 01:30:00,1.5823,1.5837,1.5821,1.5828,1908200000.0
2005-09-30 01:45:00,1.5829,1.5837,1.5824,1.5832,2044500000.0
2005-09-30 02:00:00,1.5829,1.5833,1.5828,1.5828,817800000.0
2005-09-30 02:15:00,1.583,1.5833,1.5825,1.5828,2044500000.0
2005-09-30 02:30:00,1.5827,1.583,1.5819,1.5821,2044500000.0
2005-09-30 02:45:00,1.582,1.5831,1.5816,1.5822,2044500000.0
2005-09-30 03:00:00,1.5821,1.5825,1.5805,1.5808,2044500000.0
2005-09-30 03:15:00,1.5809,1.5822,1.5805,1.5814,2044500000.0
2005-09-30 03:30:00,1.5806,1.5821,1.5795,1.5817,2044500000.0
2005-09-30 03:45:00,1.5816,1.5819,1.5809,1.5815,2044500000.0
2005-09-30 04:00:00,1.5814,1.5822,1.5813,1.5814,2044500000.0
2005-09-30 04:15:00,1.5813,1.5815,1.5799,1.58,2044500000.0
2005-09-30 04:30:00,1.5799,1.5806,1.5798,1.5805,2044500000.0
2005-09-30 04:45:00,1.5806,1.5806,1.5799,1.58,1771900000.0
2005-09-30 05:00:00,1.5799,1.5811,1.5799,1.5806,1771900000.0
2005-09-30 05:15:00,1.5805,1.5809,1.5804,1.5806,1771900000.0
2005-09-30 05:30:00,1.5807,1.5814,1.5804,1.5807,2044500000.0
2005-09-30 05:45:00,1.5808,1.581,1.5804,1.5804,1499300000.0
2005-09-30 06:00:00,1.5803,1.5808,1.58,1.5805,2044500000.0
2005-09-30 06:15:00,1.5806,1.5806,1.58,1.5802,1908200000.0
2005-09-30 06:30:00,1.5805,1.5808,1.5796,1.5799,1771900000.0
2005-09-30 06:45:00,1.5801,1.5816,1.5799,1.581,2044500000.0
2005-09-30 07:00:00,1.5811,1.5813,1.5803,1.5805,2044500000.0
2005-09-30 07:15:00,1.5803,1.5806,1.5797,1.5799,2044500000.0
2005-09-30 07:30:00,1.58,1.5804,1.5791,1.5797,2044500000.0
2005-09-30 07:45:00,1.5798,1.5801,1.5792,1.5799,2044500000.0
2005-09-30 08:00:00,1.58,1.5801,1.5786,1.5789,2044500000.0
2005-09-30 08:15:00,1.579,1.5797,1.5787,1.5795,2044500000.0
2005-09-30 08:30:00,1.5794,1.5802,1.5793,1.5801,2044500000.0
2005-09-30 08:45:00,1.5802,1.5807,1.5796,1.5801,2044500000.0
2005-09-30 09:00:00,1.5802,1.581,1.5795,1.5795,2044500000.0
2005-09-30 09:15:00,1.5796,1.5806,1.5792,1.5799,2044500000.0
2005-09-30 09:30:00,1.58,1.5814,1.5796,1.5811,2044500000.0
2005-09-30 09:45:00,1.5809,1.5819,1.5805,1.5809,2044500000.0
2005-09-30 10:00:00,1.581,1.5814,1.5805,1.5808,2044500000.0
2005-09-30 10:15:00,1.5806,1.5807,1.5788,1.5799,2044500000.0
2005-09-30 10:30:00,1.5797,1.5809,1.5796,1.5802,2044500000.0
2005-09-30 10:45:00,1.5803,1.5822,1.5793,1.5819,2044500000.0
2005-09-30 11:00:00,1.582,1.5827,1.5812,1.5818,2044500000.0
2005-09-30 11:15:00,1.5818,1.5819,1.5812,1.5818,2044500000.0
2005-09-30 11:30:00,1.5819,1.5823,1.5809,1.5812,2044500000.0
2005-09-30 11:45:00,1.5811,1.5816,1.5805,1.5807,1908200000.0
2005-09-30 12:00:00,1.581,1.5823,1.5804,1.5821,2044500000.0
2005-09-30 12:15:00,1.5822,1.5838,1.5817,1.5823,2044500000.0
2005-09-30 12:30:00,1.5824,1.5833,1.5814,1.5832,2044500000.0
2005-09-30 12:45:00,1.5834,1.5845,1.5828,1.5829,2044500000.0
2005-09-30 13:00:00,1.5827,1.5845,1.5825,1.5843,2044500000.0
2005-09-30 13:15:00,1.5841,1.5842,1.5827,1.5832,2044500000.0
2005-09-30 13:30:00,1.5831,1.5845,1.5825,1.5831,2044500000.0
2005-09-30 13:45:00,1.5833,1.5834,1.5826,1.5828,2044500000.0
2005-09-30 14:00:00,1.5829,1.5834,1.5821,1.5823,2044500000.0
2005-09-30 14:15:00,1.5824,1.5828,1.5819,1.5824,2044500000.0
2005-09-30 14:30:00,1.5825,1.5831,1.5809,1.5816,2044500000.0
2005-09-30 14:45:00,1.5815,1.582,1.5794,1.58,2044500000.0
2005-09-30 15:00:00,1.5801,1.5808,1.5795,1.5804,2044500000.0
2005-09-30 15:15:00,1.5805,1.5816,1.5799,1.5815,2044500000.0
2005-09-30 15:30:00,1.5814,1.5823,1.5811,1.5816,2044500000.0
2005-09-30 15:45:00,1.5818,1.5824,1.5796,1.5808,2044500000.0
2005-09-30 16:00:00,1.5805,1.582,1.5801,1.5809,2044500000.0
2005-09-30 16:15:00,1.5811,1.583,1.5809,1.5818,2044500000.0
2005-09-30 16:30:00,1.5819,1.5828,1.5804,1.5826,2044500000.0
2005-09-30 16:45:00,1.5827,1.5832,1.5779,1.5783,2044500000.0
2005-09-30 17:00:00,1.5781,1.5804,1.5774,1.5782,2044500000.0
2005-09-30 17:15:00,1.578,1.5799,1.5779,1.5796,2044500000.0
2005-09-30 17:30:00,1.5798,1.5815,1.5785,1.579,2044500000.0
2005-09-30 17:45:00,1.5789,1.5797,1.5767,1.5771,2044500000.0
2005-09-30 18:00:00,1.5773,1.5788,1.577,1.5784,2044500000.0
2005-09-30 18:15:00,1.5782,1.5787,1.5762,1.5768,2044500000.0
2005-09-30 18:30:00,1.5764,1.5773,1.5754,1.5754,1771900000.0
2005-09-30 18:45:00,1.5755,1.5759,1.5736,1.5744,2044500000.0
2005-09-30 19:00:00,1.5746,1.5748,1.574,1.5746,1771900000.0
2005-09-30 19:15:00,1.5744,1.5758,1.5743,1.5755,2044500000.0
2005-09-30 19:30:00,1.5754,1.5759,1.575,1.5755,2044500000.0
2005-09-30 19:45:00,1.5756,1.5756,1.5746,1.5752,2044500000.0
2005-09-30 20:00:00,1.575,1.575,1.574,1.5743,1908200000.0
2005-09-30 20:15:00,1.5743,1.5751,1.5741,1.5748,1908200000.0
2005-09-30 20:30:00,1.5747,1.5747,1.5728,1.5728,2044500000.0
2005-09-30 20:45:00,1.573,1.575,1.573,1.575,2044500000.0
2005-09-30 21:00:00,1.5747,1.5759,1.5744,1.5753,2044500000.0
2005-09-30 21:15:00,1.5752,1.5759,1.5748,1.5753,1908200000.0
2005-09-30 21:30:00,1.5754,1.5769,1.5753,1.5763,1908200000.0
2005-09-30 21:45:00,1.5762,1.5764,1.5744,1.5755,2044500000.0
2005-09-30 22:00:00,1.5755,1.5765,1.5751,1.5753,2044500000.0
2005-09-30 22:15:00,1.5752,1.5767,1.5749,1.5763,2044500000.0
2005-09-30 22:30:00,1.5763,1.5774,1.5759,1.5774,1771900000.0
2005-09-30 22:45:00,1.5776,1.5782,1.5771,1.5776,1908200000.0
2005-10-03 00:00:00,1.5758,1.5764,1.5752,1.5759,1635600000.0
2005-10-03 00:15:00,1.5758,1.5762,1.5754,1.5761,1499300000.0
2005-10-03 00:30:00,1.5762,1.5771,1.5762,1.577,1771900000.0
2005-10-03 00:45:00,1.5771,1.5771,1.5762,1.5766,1771900000.0
2005-10-03 01:00:00,1.5767,1.5777,1.5767,1.5777,1635600000.0
2005-10-03 01:15:00,1.5778,1.5779,1.5768,1.5771,1363000000.0
2005-10-03 01:30:00,1.577,1.5771,1.5764,1.5771,1499300000.0
2005-10-03 01:45:00,1.577,1.5775,1.5763,1.5768,2044500000.0
2005-10-03 02:00:00,1.5767,1.5776,1.5754,1.576,2044500000.0
2005-10-03 02:15:00,1.5761,1.5767,1.5747,1.5752,2044500000.0
2005-10-03 02:30:00,1.5751,1.5754,1.5717,1.5739,2044500000.0
2005-10-03 02:45:00,1.5736,1.574,1.5718,1.5727,2044500000.0
2005-10-03 03:00:00,1.5726,1.5729,1.5686,1.5714,2044500000.0
2005-10-03 03:15:00,1.5716,1.5721,1.5705,1.5718,2044500000.0
2005-10-03 03:30:00,1.572,1.5722,1.5705,1.571,2044500000.0
2005-10-03 03:45:00,1.5711,1.5718,1.5705,1.5709,2044500000.0
2005-10-03 04:00:00,1.5708,1.5715,1.5701,1.5701,2044500000.0
2005-10-03 04:15:00,1.5699,1.5716,1.5699,1.5706,2044500000.0
2005-10-03 04:30:00,1.5706,1.5716,1.5697,1.5707,2044500000.0
2005-10-03 04:45:00,1.5706,1.5718,1.5703,1.5714,2044500000.0
2005-10-03 05:00:00,1.5713,1.5719,1.5707,1.5716,2044500000.0
2005-10-03 05:15:00,1.5714,1.5719,1.571,1.5715,1771900000.0
2005-10-03 05:30:00,1.5716,1.5724,1.5709,1.5721,2044500000.0
2005-10-03 05:45:00,1.5722,1.5723,1.5716,1.5722,1908200000.0
2005-10-03 06:00:00,1.572,1.5722,1.5703,1.5708,2044500000.0
2005-10-03 06:15:00,1.5709,1.572,1.5708,1.5717,2044500000.0
2005-10-03 06:30:00,1.5716,1.5716,1.5703,1.5706,2044500000.0
2005-10-03 06:45:00,1.5709,1.5718,1.57,1.5717,2044500000.0
2005-10-03 07:00:00,1.5716,1.5723,1.5716,1.5719,1908200000.0
2005-10-03 07:15:00,1.572,1.5729,1.5717,1.5724,2044500000.0
2005-10-03 07:30:00,1.5725,1.573,1.5723,1.5726,1771900000.0
2005-10-03 07:45:00,1.5727,1.5733,1.572,1.573,2044500000.0
2005-10-03 08:00:00,1.5731,1.5734,1.5719,1.5731,2044500000.0
2005-10-03 08:15:00,1.573,1.5745,1.573,1.5739,2044500000.0
2005-10-03 08:30:00,1.574,1.5747,1.5734,1.5741,2044500000.0
2005-10-03 08:45:00,1.5739,1.5741,1.5731,1.5736,2044500000.0
2005-10-03 09:00:00,1.5734,1.5737,1.5711,1.5712,2044500000.0
2005-10-03 09:15:00,1.5713,1.5716,1.5694,1.5696,2044500000.0
2005-10-03 09:30:00,1.5695,1.5696,1.5681,1.569,2044500000.0
2005-10-03 09:45:00,1.5691,1.5703,1.5685,1.5698,2044500000.0
2005-10-03 10:00:00,1.5699,1.57,1.5687,1.5689,2044500000.0
2005-10-03 10:15:00,1.569,1.569,1.5675,1.568,2044500000.0
2005-10-03 10:30:00,1.5678,1.5678,1.5665,1.5673,2044500000.0
2005-10-03 10:45:00,1.5674,1.5677,1.5662,1.5663,2044500000.0
2005-10-03 11:00:00,1.5664,1.568,1.5662,1.567,2044500000.0
2005-10-03 11:15:00,1.5669,1.5683,1.5667,1.5682,2044500000.0
2005-10-03 11:30:00,1.5681,1.5685,1.5673,1.5673,2044500000.0
2005-10-03 11:45:00,1.5675,1.568,1.567,1.5674,2044500000.0
2005-10-03 12:00:00,1.5675,1.5682,1.567,1.5676,1908200000.0
2005-10-03 12:15:00,1.5675,1.5676,1.5667,1.5669,1908200000.0
2005-10-03 12:30:00,1.567,1.5676,1.5669,1.5672,2044500000.0
2005-10-03 12:45:00,1.5673,1.5677,1.5658,1.566,1908200000.0
2005-10-03 13:00:00,1.5659,1.5661,1.5648,1.5653,2044500000.0
2005-10-03 13:15:00,1.5652,1.5658,1.565,1.5653,1908200000.0
2005-10-03 13:30:00,1.5652,1.566,1.5643,1.5644,2044500000.0
2005-10-03 13:45:00,1.5643,1.5649,1.5636,1.5646,2044500000.0
2005-10-03 14:00:00,1.5647,1.5652,1.5641,1.5647,2044500000.0
2005-10-03 14:15:00,1.5648,1.566,1.5645,1.5645,2044500000.0
2005-10-03 14:30:00,1.5647,1.5648,1.5634,1.5647,2044500000.0
2005-10-03 14:45:00,1.5646,1.5648,1.5622,1.5631,2044500000.0
2005-10-03 15:00:00,1.563,1.5639,1.5627,1.5628,1908200000.0
2005-10-03 15:15:00,1.5629,1.5644,1.5629,1.5638,2044500000.0
2005-10-03 15:30:00,1.564,1.5648,1.5637,1.5638,2044500000.0
2005-10-03 15:45:00,1.5639,1.5652,1.5637,1.5645,2044500000.0
2005-10-03 16:00:00,1.5646,1.5654,1.5628,1.5644,2044500000.0
2005-10-03 16:15:00,1.5645,1.5656,1.5636,1.5642,2044500000.0
2005-10-03 16:30:00,1.5641,1.5645,1.5634,1.5642,2044500000.0
2005-10-03 16:45:00,1.5641,1.5644,1.5626,1.563,2044500000.0
2005-10-03 17:00:00,1.5631,1.5633,1.5616,1.562,2044500000.0
2005-10-03 17:15:00,1.5619,1.5626,1.5609,1.562,2044500000.0
2005-10-03 17:30:00,1.5622,1.5625,1.5608,1.5613,2044500000.0
2005-10-03 17:45:00,1.5612,1.5617,1.561,1.5611,681500000.0
2005-10-03 18:00:00,1.5607,1.5619,1.5604,1.5619,2044500000.0
2005-10-03 18:15:00,1.5617,1.5618,1.5606,1.5608,2044500000.0
2005-10-03 18:30:00,1.5608,1.5618,1.5604,1.5608,2044500000.0
2005-10-03 18:45:00,1.5609,1.5613,1.5606,1.5609,1771900000.0
2005-10-03 19:00:00,1.561,1.5615,1.5608,1.5611,1908200000.0
2005-10-03 19:15:00,1.561,1.5616,1.561,1.5614,1908200000.0
2005-10-03 19:30:00,1.5613,1.5618,1.5613,1.5617,1635600000.0
2005-10-03 19:45:00,1.5616,1.5619,1.5609,1.5614,1908200000.0
2005-10-03 20:00:00,1.5613,1.5624,1.5609,1.5619,1635600000.0
2005-10-03 20:15:00,1.5618,1.5621,1.5613,1.5617,2044500000.0
2005-10-03 20:30:00,1.5616,1.5621,1.5609,1.5613,1908200000.0
2005-10-03 20:45:00,1.5614,1.5618,1.5604,1.5608,1908200000.0
2005-10-03 21:00:00,1.5606,1.5614,1.5603,1.5613,1771900000.0
2005-10-03 21:15:00,1.5614,1.5617,1.561,1.5614,1771900000.0
2005-10-03 21:30:00,1.5612,1.5617,1.5608,1.5614,1908200000.0
2005-10-03 21:45:00,1.5613,1.5614,1.5603,1.5604,1771900000.0
2005-10-03 22:00:00,1.5603,1.5606,1.5598,1.5599,2044500000.0
2005-10-03 22:15:00,1.5601,1.561,1.5599,1.5606,1635600000.0
2005-10-03 22:30:00,1.5608,1.5611,1.5604,1.561,1363000000.0
2005-10-03 22:45:00,1.5611,1.5618,1.5608,1.5616,2044500000.0
2005-10-03 23:00:00,1.5616,1.5617,1.5604,1.5611,1771900000.0
2005-10-03 23:15:00,1.5611,1.5612,1.5604,1.5608,1908200000.0
2005-10-03 23:30:00,1.5606,1.5621,1.5604,1.5619,1635600000.0
2005-10-03 23:45:00,1.5618,1.5621,1.5616,1.5619,1771900000.0
2005-10-04 00:00:00,1.5618,1.5621,1.5616,1.5617,1908200000.0
2005-10-04 00:15:00,1.5619,1.5622,1.5617,1.5621,1908200000.0
2005-10-04 00:30:00,1.5619,1.5624,1.561,1.5616,2044500000.0
2005-10-04 00:45:00,1.5615,1.5615,1.5588,1.5599,1908200000.0
2005-10-04 01:00:00,1.5598,1.5608,1.5597,1.5605,1908200000.0
2005-10-04 01:15:00,1.5604,1.5608,1.5602,1.5606,1908200000.0
2005-10-04 01:30:00,1.5605,1.5616,1.5601,1.5613,1771900000.0
2005-10-04 01:45:00,1.5612,1.5619,1.5605,1.5618,2044500000.0
2005-10-04 02:00:00,1.562,1.5628,1.561,1.5628,2044500000.0
2005-10-04 02:15:00,1.5627,1.5631,1.5624,1.5627,2044500000.0
2005-10-04 02:30:00,1.5628,1.5632,1.5622,1.5624,2044500000.0
2005-10-04 02:45:00,1.5625,1.5628,1.561,1.5611,2044500000.0
2005-10-04 03:00:00,1.561,1.5614,1.56,1.5608,1908200000.0
2005-10-04 03:15:00,1.5606,1.5611,1.5603,1.5607,2044500000.0
2005-10-04 03:30:00,1.5615,1.5631,1.5615,1.5622,2044500000.0
2005-10-04 03:45:00,1.5623,1.5624,1.5612,1.5613,2044500000.0
2005-10-04 04:00:00,1.5614,1.562,1.5613,1.5618,1908200000.0
2005-10-04 04:15:00,1.5617,1.5626,1.5616,1.5623,1908200000.0
2005-10-04 04:30:00,1.5624,1.5625,1.5619,1.562,1908200000.0
2005-10-04 04:45:00,1.5621,1.5621,1.5617,1.5621,2044500000.0
2005-10-04 05:00:00,1.562,1.5639,1.562,1.5632,2044500000.0
2005-10-04 05:15:00,1.5633,1.5634,1.5622,1.5625,1908200000.0
2005-10-04 05:30:00,1.5624,1.5636,1.5622,1.5632,1908200000.0
2005-10-04 05:45:00,1.5633,1.5634,1.5627,1.5627,1499300000.0
2005-10-04 06:00:00,1.5626,1.5633,1.5626,1.5629,1908200000.0
2005-10-04 06:15:00,1.563,1.5632,1.5625,1.5626,2044500000.0
2005-10-04 06:30:00,1.5627,1.5628,1.5623,1.5625,1908200000.0
2005-10-04 06:45:00,1.5626,1.5628,1.5623,1.5626,1771900000.0
2005-10-04 07:00:00,1.5627,1.5627,1.562,1.562,1771900000.0
2005-10-04 07:15:00,1.5621,1.5624,1.5615,1.562,2044500000.0
2005-10-04 07:30:00,1.5621,1.5628,1.562,1.5625,2044500000.0
2005-10-04 07:45:00,1.5626,1.5628,1.5607,1.5614,2044500000.0
2005-10-04 08:00:00,1.5613,1.5614,1.5605,1.5607,2044500000.0
2005-10-04 08:15:00,1.5608,1.5623,1.5607,1.5618,2044500000.0
2005-10-04 08:30:00,1.5617,1.5621,1.5603,1.5614,2044500000.0
2005-10-04 08:45:00,1.5613,1.5625,1.5612,1.5624,2044500000.0
2005-10-04 09:00:00,1.5623,1.5626,1.5618,1.5621,2044500000.0
2005-10-04 09:15:00,1.5622,1.5631,1.5615,1.5617,2044500000.0
2005-10-04 09:30:00,1.5618,1.562,1.561,1.5613,2044500000.0
2005-10-04 09:45:00,1.5612,1.5616,1.5602,1.5609,1908200000.0
2005-10-04 10:00:00,1.5608,1.5614,1.5601,1.5603,2044500000.0
2005-10-04 10:15:00,1.5604,1.5623,1.5603,1.5618,2044500000.0
2005-10-04 10:30:00,1.5619,1.563,1.5617,1.5623,2044500000.0
2005-10-04 10:45:00,1.5622,1.5629,1.5619,1.5626,2044500000.0
2005-10-04 11:00:00,1.5625,1.5635,1.5623,1.5626,2044500000.0
2005-10-04 11:15:00,1.5625,1.5634,1.5622,1.5629,2044500000.0
2005-10-04 11:30:00,1.5628,1.5633,1.5623,1.5629,1908200000.0
2005-10-04 11:45:00,1.5627,1.5635,1.562,1.563,2044500000.0
2005-10-04 12:00:00,1.5629,1.5639,1.5626,1.5635,2044500000.0
2005-10-04 12:15:00,1.5635,1.5638,1.5623,1.5623,2044500000.0
2005-10-04 12:30:00,1.5624,1.5633,1.5619,1.5625,2044500000.0
2005-10-04 12:45:00,1.5624,1.5626,1.5615,1.562,2044500000.0
2005-10-04 13:00:00,1.5618,1.5626,1.561,1.5617,2044500000.0
2005-10-04 13:15:00,1.5618,1.5618,1.5607,1.5608,2044500000.0
2005-10-04 13:30:00,1.5609,1.5615,1.5607,1.5615,2044500000.0
2005-10-04 13:45:00,1.5616,1.5617,1.5609,1.5614,2044500000.0
2005-10-04 14:00:00,1.5613,1.5618,1.5609,1.5618,2044500000.0
2005-10-04 14:15:00,1.5617,1.5625,1.5613,1.5614,2044500000.0
2005-10-04 14:30:00,1.5615,1.5626,1.5614,1.562,2044500000.0
2005-10-04 14:45:00,1.5621,1.5625,1.5616,1.5621,2044500000.0
2005-10-04 15:00:00,1.5623,1.5624,1.5612,1.5614,2044500000.0
2005-10-04 15:15:00,1.5615,1.5621,1.561,1.5614,2044500000.0
2005-10-04 15:30:00,1.5615,1.5624,1.5609,1.5619,2044500000.0
2005-10-04 15:45:00,1.5617,1.5621,1.5607,1.5609,2044500000.0
2005-10-04 16:00:00,1.5611,1.5623,1.5609,1.562,2044500000.0
2005-10-04 16:15:00,1.562,1.5642,1.562,1.5636,2044500000.0
2005-10-04 16:30:00,1.5639,1.5639,1.5623,1.5627,2044500000.0
2005-10-04 16:45:00,1.5628,1.5648,1.5628,1.5641,2044500000.0
2005-10-04 17:00:00,1.5642,1.5642,1.5623,1.5629,2044500000.0
2005-10-04 17:15:00,1.563,1.5635,1.5623,1.563,2044500000.0
2005-10-04 17:30:00,1.5631,1.5641,1.5614,1.5614,2044500000.0
2005-10-04 17:45:00,1.5615,1.5618,1.561,1.5615,2044500000.0
2005-10-04 18:00:00,1.5614,1.5621,1.5606,1.5616,2044500000.0
2005-10-04 18:15:00,1.5619,1.5634,1.5611,1.563,2044500000.0
2005-10-04 18:30:00,1.5631,1.5639,1.5624,1.5627,2044500000.0
2005-10-04 18:45:00,1.5626,1.5631,1.5611,1.5617,2044500000.0
2005-10-04 19:00:00,1.5616,1.5619,1.5611,1.5613,2044500000.0
2005-10-04 19:15:00,1.5612,1.5624,1.5611,1.5619,2044500000.0
2005-10-04 19:30:00,1.5617,1.5619,1.561,1.5617,2044500000.0
2005-10-04 19:45:00,1.5616,1.5629,1.5613,1.5622,2044500000.0
2005-10-04 20:00:00,1.5624,1.5624,1.5615,1.5616,1908200000.0
2005-10-04 20:15:00,1.5617,1.5621,1.561,1.5613,1908200000.0
2005-10-04 20:30:00,1.5612,1.5615,1.5609,1.5613,2044500000.0
2005-10-04 20:45:00,1.5611,1.5616,1.5608,1.5609,1908200000.0
2005-10-04 21:00:00,1.5608,1.5613,1.5603,1.5604,1499300000.0
2005-10-04 21:15:00,1.5603,1.5609,1.5601,1.5606,1635600000.0
2005-10-04 21:30:00,1.5604,1.5611,1.5602,1.5606,1090400000.0
2005-10-04 21:45:00,1.5604,1.5606,1.5599,1.5602,1908200000.0
2005-10-04 22:00:00,1.5601,1.5606,1.5596,1.5599,1771900000.0
2005-10-04 22:15:00,1.5598,1.5604,1.5598,1.5604,1363000000.0
2005-10-04 22:30:00,1.5603,1.5604,1.5598,1.5602,1499300000.0
2005-10-04 22:45:00,1.5599,1.5603,1.5599,1.5601,1363000000.0
2005-10-04 23:00:00,1.5602,1.5617,1.5599,1.5615,1499300000.0
2005-10-04 23:15:00,1.5612,1.5619,1.5611,1.5614,1771900000.0
2005-10-04 23:30:00,1.5613,1.5616,1.5608,1.5608,1635600000.0
2005-10-04 23:45:00,1.5609,1.5612,1.5604,1.5611,1363000000.0
2005-10-05 00:00:00,1.5612,1.5618,1.561,1.5615,1499300000.0
2005-10-05 00:15:00,1.5614,1.5618,1.5612,1.5618,1499300000.0
2005-10-05 00:30:00,1.5619,1.5619,1.5612,1.5613,954100000.0
2005-10-05 00:45:00,1.5614,1.5625,1.5613,1.5622,1499300000.0
2005-10-05 01:00:00,1.5623,1.5625,1.5615,1.5622,1771900000.0
2005-10-05 01:15:00,1.5623,1.5628,1.5619,1.5621,1908200000.0
2005-10-05 01:30:00,1.5622,1.5628,1.5619,1.5619,2044500000.0
2005-10-05 01:45:00,1.5621,1.5621,1.5611,1.5614,2044500000.0
2005-10-05 02:00:00,1.5613,1.5633,1.5611,1.5632,1226700000.0
2005-10-05 02:15:00,1.5633,1.5664,1.5628,1.5658,2044500000.0
2005-10-05 02:30:00,1.5659,1.5676,1.5658,1.567,2044500000.0
2005-10-05 02:45:00,1.5669,1.5689,1.5666,1.5685,2044500000.0
2005-10-05 03:00:00,1.5684,1.5689,1.5679,1.5687,2044500000.0
2005-10-05 03:15:00,1.5689,1.5689,1.5681,1.5686,2044500000.0
2005-10-05 03:30:00,1.5685,1.5705,1.5685,1.5696,2044500000.0
2005-10-05 03:45:00,1.5697,1.5702,1.5682,1.5684,2044500000.0
2005-10-05 04:00:00,1.5686,1.5692,1.5684,1.5688,2044500000.0
2005-10-05 04:15:00,1.5689,1.5697,1.5687,1.5693,2044500000.0
2005-10-05 04:30:00,1.5691,1.5706,1.5691,1.5697,2044500000.0
2005-10-05 04:45:00,1.5696,1.5699,1.5693,1.5694,1908200000.0
2005-10-05 05:00:00,1.5695,1.5703,1.5695,1.5696,1908200000.0
2005-10-05 05:15:00,1.5697,1.5702,1.5694,1.5695,2044500000.0
2005-10-05 05:30:00,1.5696,1.5709,1.5693,1.5706,2044500000.0
2005-10-05 05:45:00,1.5705,1.5718,1.5704,1.5712,2044500000.0
2005-10-05 06:00:00,1.5711,1.5718,1.571,1.5718,1908200000.0
2005-10-05 06:15:00,1.5717,1.5725,1.5708,1.5719,2044500000.0
2005-10-05 06:30:00,1.5716,1.5724,1.5712,1.5718,2044500000.0
2005-10-05 06:45:00,1.5717,1.5724,1.5712,1.5719,2044500000.0
2005-10-05 07:00:00,1.5718,1.5719,1.5705,1.5711,2044500000.0
2005-10-05 07:15:00,1.571,1.5716,1.5707,1.5712,2044500000.0
2005-10-05 07:30:00,1.5711,1.5712,1.5693,1.5696,2044500000.0
2005-10-05 07:45:00,1.5697,1.5704,1.5691,1.5703,2044500000.0
2005-10-05 08:00:00,1.5704,1.571,1.5693,1.5708,2044500000.0
2005-10-05 08:15:00,1.5707,1.5713,1.5701,1.5707,2044500000.0
2005-10-05 08:30:00,1.5705,1.5713,1.5702,1.5708,2044500000.0
2005-10-05 08:45:00,1.5709,1.5715,1.5702,1.571,2044500000.0
2005-10-05 09:00:00,1.5711,1.5718,1.571,1.5715,2044500000.0
2005-10-05 09:15:00,1.5716,1.572,1.5706,1.5718,1908200000.0
2005-10-05 09:30:00,1.5719,1.574,1.5716,1.5733,2044500000.0
2005-10-05 09:45:00,1.5734,1.5739,1.5727,1.5732,2044500000.0
2005-10-05 10:00:00,1.5731,1.5736,1.5726,1.5732,2044500000.0
2005-10-05 10:15:00,1.5731,1.5739,1.5729,1.573,2044500000.0
2005-10-05 10:30:00,1.5731,1.5735,1.5724,1.5731,2044500000.0
2005-10-05 10:45:00,1.573,1.5742,1.573,1.5737,2044500000.0
2005-10-05 11:00:00,1.5738,1.5743,1.5734,1.5739,2044500000.0
2005-10-05 11:15:00,1.5738,1.5744,1.5736,1.5741,1771900000.0
2005-10-05 11:30:00,1.5742,1.5758,1.5742,1.5748,2044500000.0
2005-10-05 11:45:00,1.5747,1.5762,1.5746,1.5751,2044500000.0
2005-10-05 12:00:00,1.5753,1.5754,1.5745,1.5747,2044500000.0
2005-10-05 12:15:00,1.5746,1.575,1.573,1.5731,2044500000.0
2005-10-05 12:30:00,1.5732,1.5734,1.5717,1.573,2044500000.0
2005-10-05 12:45:00,1.5731,1.5734,1.5713,1.572,2044500000.0
2005-10-05 13:00:00,1.5719,1.5722,1.5709,1.5709,2044500000.0
2005-10-05 13:15:00,1.571,1.5717,1.5707,1.5715,2044500000.0
2005-10-05 13:30:00,1.5714,1.5721,1.5713,1.5715,1908200000.0
2005-10-05 13:45:00,1.5714,1.573,1.5712,1.5727,2044500000.0
2005-10-05 14:00:00,1.5728,1.5733,1.5716,1.572,2044500000.0
2005-10-05 14:15:00,1.5719,1.5727,1.5716,1.5723,2044500000.0
2005-10-05 14:30:00,1.5724,1.5732,1.5717,1.5729,2044500000.0
2005-10-05 14:45:00,1.573,1.5731,1.5717,1.5726,2044500000.0
2005-10-05 15:00:00,1.5724,1.5729,1.5718,1.5728,2044500000.0
2005-10-05 15:15:00,1.5729,1.5754,1.5725,1.575,2044500000.0
2005-10-05 15:30:00,1.5752,1.5768,1.5751,1.5759,2044500000.0
2005-10-05 15:45:00,1.5758,1.5774,1.5757,1.5766,2044500000.0
2005-10-05 16:00:00,1.5767,1.5789,1.5762,1.5787,2044500000.0
2005-10-05 16:15:00,1.5784,1.5795,1.5778,1.5785,2044500000.0
2005-10-05 16:30:00,1.5787,1.579,1.5771,1.5781,2044500000.0
2005-10-05 16:45:00,1.5778,1.5801,1.5772,1.58,2044500000.0
2005-10-05 17:00:00,1.5802,1.5803,1.5794,1.5799,2044500000.0
2005-10-05 17:15:00,1.58,1.5803,1.5785,1.5798,2044500000.0
2005-10-05 17:30:00,1.5797,1.5813,1.5795,1.5811,2044500000.0
2005-10-05 17:45:00,1.5807,1.5831,1.5805,1.5831,2044500000.0
2005-10-05 18:00:00,1.583,1.5838,1.5817,1.5818,2044500000.0
2005-10-05 18:15:00,1.5819,1.5821,1.5803,1.5806,2044500000.0
2005-10-05 18:30:00,1.5808,1.5812,1.5799,1.5809,2044500000.0
2005-10-05 18:45:00,1.581,1.5811,1.5806,1.581,2044500000.0
2005-10-05 19:00:00,1.5809,1.5811,1.5805,1.5808,2044500000.0
2005-10-05 19:15:00,1.5809,1.5811,1.5799,1.58,2044500000.0
2005-10-05 19:30:00,1.5799,1.5802,1.579,1.579,1908200000.0
2005-10-05 19:45:00,1.5791,1.5793,1.5782,1.5784,1771900000.0
2005-10-05 20:00:00,1.5786,1.5798,1.5786,1.5796,1771900000.0
2005-10-05 20:15:00,1.5798,1.5803,1.5794,1.5796,1771900000.0
2005-10-05 20:30:00,1.5794,1.58,1.5793,1.5798,1635600000.0
2005-10-05 20:45:00,1.5796,1.5799,1.5791,1.5793,1499300000.0
2005-10-05 21:00:00,1.5794,1.5796,1.5789,1.579,1908200000.0
2005-10-05 21:15:00,1.5788,1.5799,1.5787,1.5793,1908200000.0
2005-10-05 21:30:00,1.5794,1.5802,1.5793,1.5798,1908200000.0
2005-10-05 21:45:00,1.5796,1.5808,1.5796,1.5804,2044500000.0
2005-10-05 22:00:00,1.5803,1.5817,1.5799,1.5815,1771900000.0
2005-10-05 22:15:00,1.5814,1.5821,1.5809,1.5818,1908200000.0
2005-10-05 22:30:00,1.5819,1.5825,1.5815,1.5821,2044500000.0
2005-10-05 22:45:00,1.5822,1.5827,1.5815,1.5823,2044500000.0
2005-10-05 23:00:00,1.5823,1.5824,1.5809,1.5824,1771900000.0
2005-10-05 23:15:00,1.5825,1.5838,1.5824,1.5835,2044500000.0
2005-10-05 23:30:00,1.5834,1.5848,1.5825,1.5845,2044500000.0
2005-10-05 23:45:00,1.5843,1.59,1.5843,1.5893,2044500000.0
2005-10-06 00:00:00,1.5895,1.5896,1.5869,1.5869,2044500000.0
2005-10-06 00:15:00,1.5871,1.5873,1.5863,1.5866,1771900000.0
2005-10-06 00:30:00,1.5868,1.5868,1.5858,1.5862,2044500000.0
2005-10-06 00:45:00,1.586,1.5865,1.5857,1.5861,2044500000.0
2005-10-06 01:00:00,1.5858,1.5871,1.5855,1.5862,2044500000.0
2005-10-06 01:15:00,1.586,1.5864,1.5844,1.5846,2044500000.0
2005-10-06 01:30:00,1.5847,1.5852,1.5841,1.5851,2044500000.0
2005-10-06 01:45:00,1.5852,1.5861,1.5849,1.5853,2044500000.0
2005-10-06 02:00:00,1.5855,1.5859,1.5842,1.5853,1090400000.0
2005-10-06 02:15:00,1.5854,1.5877,1.5854,1.5862,1090400000.0
2005-10-06 02:30:00,1.5861,1.5868,1.5848,1.5853,2044500000.0
2005-10-06 02:45:00,1.5855,1.5879,1.5844,1.5877,2044500000.0
2005-10-06 03:00:00,1.5876,1.5891,1.5869,1.5881,2044500000.0
2005-10-06 03:15:00,1.5883,1.5887,1.587,1.5879,2044500000.0
2005-10-06 03:30:00,1.5878,1.5881,1.587,1.5875,2044500000.0
2005-10-06 03:45:00,1.5874,1.5885,1.5869,1.5883,2044500000.0
2005-10-06 04:00:00,1.5884,1.5899,1.588,1.5899,2044500000.0
2005-10-06 04:15:00,1.5896,1.5902,1.5891,1.5899,2044500000.0
2005-10-06 04:30:00,1.59,1.5903,1.5889,1.5901,2044500000.0
2005-10-06 04:45:00,1.59,1.5907,1.5897,1.5902,2044500000.0
2005-10-06 05:00:00,1.5901,1.5913,1.5901,1.5908,2044500000.0
2005-10-06 05:15:00,1.5907,1.591,1.5897,1.59,2044500000.0
2005-10-06 05:30:00,1.5901,1.5905,1.589,1.5892,1908200000.0
2005-10-06 05:45:00,1.589,1.5901,1.5889,1.5897,2044500000.0
2005-10-06 06:00:00,1.5896,1.5899,1.5882,1.5891,2044500000.0
2005-10-06 06:15:00,1.5892,1.5895,1.5884,1.5885,2044500000.0
2005-10-06 06:30:00,1.5884,1.5892,1.5879,1.5888,2044500000.0
2005-10-06 06:45:00,1.5889,1.5898,1.5887,1.5889,2044500000.0
2005-10-06 07:00:00,1.589,1.5893,1.5882,1.5883,2044500000.0
2005-10-06 07:15:00,1.5882,1.5891,1.5882,1.5887,2044500000.0
2005-10-06 07:30:00,1.5888,1.5889,1.5878,1.5878,2044500000.0
2005-10-06 07:45:00,1.5877,1.5885,1.5875,1.588,2044500000.0
2005-10-06 08:00:00,1.5881,1.5892,1.5878,1.5891,2044500000.0
2005-10-06 08:15:00,1.589,1.5908,1.5886,1.5906,2044500000.0
2005-10-06 08:30:00,1.5905,1.5911,1.5881,1.5884,2044500000.0
2005-10-06 08:45:00,1.5883,1.5885,1.587,1.5877,2044500000.0
2005-10-06 09:00:00,1.5876,1.5887,1.5865,1.5885,2044500000.0
2005-10-06 09:15:00,1.5883,1.5886,1.5875,1.5881,2044500000.0
2005-10-06 09:30:00,1.588,1.589,1.5874,1.5888,2044500000.0
2005-10-06 09:45:00,1.5891,1.5896,1.588,1.5888,2044500000.0
2005-10-06 10:00:00,1.5887,1.5888,1.5868,1.5868,2044500000.0
2005-10-06 10:15:00,1.5869,1.5878,1.5856,1.5877,2044500000.0
2005-10-06 10:30:00,1.5875,1.5878,1.5864,1.5867,2044500000.0
2005-10-06 10:45:00,1.5866,1.5871,1.5851,1.5854,2044500000.0
2005-10-06 11:00:00,1.5856,1.5866,1.5853,1.5858,2044500000.0
2005-10-06 11:15:00,1.586,1.5875,1.5857,1.5873,2044500000.0
2005-10-06 11:30:00,1.5875,1.5883,1.5874,1.5877,2044500000.0
2005-10-06 11:45:00,1.5875,1.589,1.5875,1.5878,2044500000.0
2005-10-06 12:00:00,1.5875,1.5878,1.5859,1.586,2044500000.0
2005-10-06 12:15:00,1.5862,1.5865,1.5855,1.586,2044500000.0
2005-10-06 12:30:00,1.5861,1.5872,1.5859,1.587,2044500000.0
2005-10-06 12:45:00,1.5869,1.5885,1.5867,1.5883,2044500000.0
2005-10-06 13:00:00,1.5882,1.5897,1.5879,1.5897,1908200000.0
2005-10-06 13:15:00,1.5896,1.591,1.5889,1.5908,2044500000.0
2005-10-06 13:30:00,1.5907,1.5914,1.5898,1.5907,2044500000.0
2005-10-06 13:45:00,1.5909,1.5927,1.5904,1.5923,2044500000.0
2005-10-06 14:00:00,1.5922,1.5929,1.5918,1.5921,2044500000.0
2005-10-06 14:15:00,1.592,1.5925,1.5904,1.592,2044500000.0
2005-10-06 14:30:00,1.5922,1.5931,1.5908,1.5913,2044500000.0
2005-10-06 14:45:00,1.5914,1.594,1.5913,1.593,2044500000.0
2005-10-06 15:00:00,1.5931,1.5954,1.5927,1.5954,2044500000.0
2005-10-06 15:15:00,1.5952,1.597,1.5948,1.5966,2044500000.0
2005-10-06 15:30:00,1.5964,1.597,1.5957,1.5966,2044500000.0
2005-10-06 15:45:00,1.5968,1.5983,1.5964,1.5983,2044500000.0
2005-10-06 16:00:00,1.598,1.5999,1.5969,1.5979,2044500000.0
2005-10-06 16:15:00,1.598,1.5994,1.5974,1.5984,2044500000.0
2005-10-06 16:30:00,1.5983,1.5984,1.5972,1.5977,2044500000.0
2005-10-06 16:45:00,1.5979,1.6009,1.5975,1.6009,2044500000.0
2005-10-06 17:00:00,1.6008,1.6012,1.5995,1.5998,2044500000.0
2005-10-06 17:15:00,1.5997,1.6002,1.5991,1.6,2044500000.0
2005-10-06 17:30:00,1.6002,1.6014,1.5995,1.6011,2044500000.0
2005-10-06 17:45:00,1.6012,1.6021,1.6009,1.6016,2044500000.0
2005-10-06 18:00:00,1.6017,1.6032,1.6016,1.6017,2044500000.0
2005-10-06 18:15:00,1.6016,1.602,1.6009,1.6011,2044500000.0
2005-10-06 18:30:00,1.6013,1.6054,1.6012,1.6049,2044500000.0
2005-10-06 18:45:00,1.6052,1.6058,1.6038,1.6044,2044500000.0
2005-10-06 19:00:00,1.6046,1.6046,1.6038,1.6043,1908200000.0
2005-10-06 19:15:00,1.6042,1.6044,1.6035,1.6035,1908200000.0
2005-10-06 19:30:00,1.6037,1.6052,1.6036,1.6049,2044500000.0
2005-10-06 19:45:00,1.605,1.6076,1.6049,1.6052,2044500000.0
2005-10-06 20:00:00,1.6053,1.6061,1.6048,1.6053,2044500000.0
2005-10-06 20:15:00,1.605,1.6058,1.605,1.6054,2044500000.0
2005-10-06 20:30:00,1.6055,1.6079,1.6052,1.6068,2044500000.0
2005-10-06 20:45:00,1.6065,1.6078,1.6056,1.6056,2044500000.0
2005-10-06 21:00:00,1.6059,1.6064,1.605,1.6055,2044500000.0
2005-10-06 21:15:00,1.6054,1.606,1.605,1.6055,1908200000.0
2005-10-06 21:30:00,1.6056,1.6066,1.6056,1.6061,1908200000.0
2005-10-06 21:45:00,1.606,1.6069,1.6049,1.6052,2044500000.0
2005-10-06 22:00:00,1.6053,1.6056,1.6046,1.6048,2044500000.0
2005-10-06 22:15:00,1.6046,1.6053,1.6041,1.6048,2044500000.0
2005-10-06 22:30:00,1.6044,1.6053,1.6044,1.6048,1771900000.0
2005-10-06 22:45:00,1.6046,1.6064,1.6046,1.6053,2044500000.0
2005-10-06 23:00:00,1.6052,1.6059,1.6046,1.6046,2044500000.0
2005-10-06 23:15:00,1.6048,1.6052,1.6041,1.6046,2044500000.0
2005-10-06 23:30:00,1.6048,1.6048,1.6039,1.6044,1771900000.0
2005-10-06 23:45:00,1.6046,1.6046,1.6036,1.6038,2044500000.0
2005-10-07 00:00:00,1.6037,1.604,1.603,1.6035,1908200000.0
2005-10-07 00:15:00,1.6034,1.6039,1.6023,1.6024,2044500000.0
2005-10-07 00:30:00,1.6021,1.603,1.602,1.603,1908200000.0
2005-10-07 00:45:00,1.6029,1.6029,1.6017,1.6021,1635600000.0
2005-10-07 01:00:00,1.602,1.6026,1.6017,1.6022,2044500000.0
2005-10-07 01:15:00,1.6021,1.6025,1.6019,1.6022,1908200000.0
2005-10-07 01:30:00,1.6021,1.6023,1.6008,1.6008,2044500000.0
2005-10-07 01:45:00,1.6009,1.6016,1.6007,1.6013,1771900000.0
2005-10-07 02:00:00,1.602,1.6023,1.6015,1.6022,1090400000.0
2005-10-07 02:15:00,1.6021,1.6026,1.6011,1.6014,2044500000.0
2005-10-07 02:30:00,1.6013,1.6022,1.6009,1.601,2044500000.0
2005-10-07 02:45:00,1.6009,1.6016,1.6005,1.6012,2044500000.0
2005-10-07 03:00:00,1.6011,1.6029,1.601,1.6023,2044500000.0
2005-10-07 03:15:00,1.6022,1.6024,1.6007,1.6013,1771900000.0
2005-10-07 03:30:00,1.6012,1.6014,1.6004,1.6008,2044500000.0
2005-10-07 03:45:00,1.6007,1.6016,1.6004,1.6011,2044500000.0
2005-10-07 04:00:00,1.6011,1.6017,1.601,1.6014,2044500000.0
2005-10-07 04:15:00,1.6012,1.6019,1.6003,1.6005,1771900000.0
2005-10-07 04:30:00,1.6006,1.6007,1.5992,1.5998,1908200000.0
2005-10-07 04:45:00,1.5999,1.6004,1.5993,1.6,1908200000.0
2005-10-07 05:00:00,1.6001,1.6004,1.5999,1.6002,1908200000.0
2005-10-07 05:15:00,1.6,1.6004,1.5998,1.5998,1908200000.0
2005-10-07 05:30:00,1.5997,1.5998,1.5976,1.5982,1908200000.0
2005-10-07 05:45:00,1.5981,1.599,1.5974,1.5976,2044500000.0
2005-10-07 06:00:00,1.5977,1.5983,1.5974,1.5979,2044500000.0
2005-10-07 06:15:00,1.5978,1.5984,1.5978,1.5983,1908200000.0
2005-10-07 06:30:00,1.5982,1.5993,1.5979,1.5991,1771900000.0
2005-10-07 06:45:00,1.5993,1.5993,1.5985,1.5987,1908200000.0
2005-10-07 07:00:00,1.5989,1.5989,1.5976,1.5982,2044500000.0
2005-10-07 07:15:00,1.5983,1.5985,1.5979,1.5981,1908200000.0
2005-10-07 07:30:00,1.598,1.5982,1.5973,1.5977,1771900000.0
2005-10-07 07:45:00,1.5978,1.5984,1.5975,1.5983,2044500000.0
2005-10-07 08:00:00,1.5984,1.6007,1.5983,1.5994,2044500000.0
2005-10-07 08:15:00,1.5993,1.6003,1.5988,1.6002,2044500000.0
2005-10-07 08:30:00,1.6001,1.6009,1.5994,1.6002,1771900000.0
2005-10-07 08:45:00,1.6001,1.6013,1.6,1.6007,2044500000.0
2005-10-07 09:00:00,1.6008,1.6012,1.6,1.6005,1908200000.0
2005-10-07 09:15:00,1.6003,1.6009,1.5999,1.6004,2044500000.0
2005-10-07 09:30:00,1.6003,1.6006,1.5996,1.5997,2044500000.0
2005-10-07 09:45:00,1.5998,1.6008,1.5991,1.6006,2044500000.0
2005-10-07 10:00:00,1.6007,1.6015,1.6005,1.6015,1908200000.0
2005-10-07 10:15:00,1.6014,1.6019,1.6012,1.6016,2044500000.0
2005-10-07 10:30:00,1.6017,1.6031,1.6014,1.6024,1908200000.0
2005-10-07 10:45:00,1.6025,1.6035,1.6023,1.6033,1226700000.0
2005-10-07 11:00:00,1.6032,1.6034,1.6014,1.6019,2044500000.0
2005-10-07 11:15:00,1.602,1.6028,1.6013,1.6026,1908200000.0
2005-10-07 11:30:00,1.6027,1.6028,1.6014,1.6017,2044500000.0
2005-10-07 11:45:00,1.6018,1.6019,1.6008,1.6012,2044500000.0
2005-10-07 12:00:00,1.6012,1.6013,1.6004,1.6004,1908200000.0
2005-10-07 12:15:00,1.6005,1.602,1.6001,1.6018,2044500000.0
2005-10-07 12:30:00,1.6017,1.6019,1.6002,1.6005,2044500000.0
2005-10-07 12:45:00,1.6004,1.6007,1.5995,1.5997,2044500000.0
2005-10-07 13:00:00,1.5996,1.6012,1.5996,1.6012,2044500000.0
2005-10-07 13:15:00,1.6013,1.6019,1.601,1.6015,2044500000.0
2005-10-07 13:30:00,1.6016,1.6029,1.6013,1.6018,2044500000.0
2005-10-07 13:45:00,1.6018,1.6021,1.6012,1.602,1908200000.0
2005-10-07 14:00:00,1.6021,1.6029,1.601,1.6011,2044500000.0
2005-10-07 14:15:00,1.6009,1.6019,1.5991,1.6004,2044500000.0
2005-10-07 14:30:00,1.6006,1.6013,1.5981,1.6005,2044500000.0
2005-10-07 14:45:00,1.6003,1.6016,1.5984,1.599,2044500000.0
2005-10-07 15:00:00,1.5991,1.5999,1.5981,1.5991,2044500000.0
2005-10-07 15:15:00,1.5992,1.6001,1.5983,1.5994,2044500000.0
2005-10-07 15:30:00,1.5996,1.6004,1.5982,1.5987,2044500000.0
2005-10-07 15:45:00,1.5986,1.5994,1.5974,1.5978,2044500000.0
2005-10-07 16:00:00,1.5979,1.5992,1.5974,1.599,2044500000.0
2005-10-07 16:15:00,1.5991,1.6003,1.5986,1.6003,2044500000.0
2005-10-07 16:30:00,1.6004,1.6014,1.5996,1.6011,2044500000.0
2005-10-07 16:45:00,1.601,1.6015,1.5999,1.6004,2044500000.0
2005-10-07 17:00:00,1.6002,1.6015,1.6002,1.6003,2044500000.0
2005-10-07 17:15:00,1.6005,1.6005,1.5985,1.5992,2044500000.0
2005-10-07 17:30:00,1.5991,1.5997,1.5984,1.5993,2044500000.0
2005-10-07 17:45:00,1.5995,1.6004,1.5991,1.6001,2044500000.0
2005-10-07 18:00:00,1.6,1.6004,1.598,1.5984,2044500000.0
2005-10-07 18:15:00,1.5985,1.5995,1.5984,1.5991,2044500000.0
2005-10-07 18:30:00,1.5992,1.5997,1.5984,1.5989,1908200000.0
2005-10-07 18:45:00,1.599,1.6011,1.599,1.6011,2044500000.0
2005-10-07 19:00:00,1.6013,1.602,1.6008,1.6018,2044500000.0
2005-10-07 19:15:00,1.6017,1.603,1.6017,1.6028,2044500000.0
2005-10-07 19:30:00,1.6026,1.603,1.6018,1.602,1226700000.0
2005-10-07 19:45:00,1.6021,1.6028,1.602,1.6028,1771900000.0
2005-10-07 20:00:00,1.6026,1.6032,1.602,1.602,1908200000.0
2005-10-07 20:15:00,1.6021,1.6024,1.6019,1.6019,1771900000.0
2005-10-07 20:30:00,1.602,1.6029,1.6016,1.6018,1908200000.0
2005-10-07 20:45:00,1.6017,1.6039,1.6015,1.6036,2044500000.0
2005-10-07 21:00:00,1.6037,1.6037,1.6026,1.6031,2044500000.0
2005-10-07 21:15:00,1.6032,1.6035,1.6026,1.6026,1771900000.0
2005-10-07 21:30:00,1.6024,1.6026,1.6023,1.6024,545200000.0
2005-10-07 21:45:00,1.6026,1.6028,1.602,1.6024,1090400000.0
2005-10-07 22:00:00,1.6026,1.6028,1.6016,1.6018,1771900000.0
2005-10-07 22:15:00,1.6017,1.6022,1.6017,1.6022,1363000000.0
2005-10-07 22:30:00,1.6024,1.6025,1.6018,1.6022,1908200000.0
2005-10-07 22:45:00,1.6021,1.6022,1.6013,1.6014,2044500000.0
2005-10-10 00:00:00,1.6013,1.6017,1.6013,1.6016,1090400000.0
2005-10-10 00:15:00,1.6017,1.6018,1.6016,1.6018,545200000.0
2005-10-10 00:30:00,1.6016,1.602,1.6014,1.6014,1363000000.0
2005-10-10 00:45:00,1.6018,1.6018,1.6005,1.6005,1635600000.0
2005-10-10 01:00:00,1.6006,1.6008,1.5998,1.6002,1771900000.0
2005-10-10 01:15:00,1.6003,1.6008,1.5995,1.6002,1771900000.0
2005-10-10 01:30:00,1.6003,1.6011,1.6002,1.6007,2044500000.0
2005-10-10 01:45:00,1.6006,1.6016,1.6006,1.6015,1771900000.0
2005-10-10 02:00:00,1.6014,1.6015,1.601,1.6012,2044500000.0
2005-10-10 02:15:00,1.6011,1.6014,1.6006,1.6009,2044500000.0
2005-10-10 02:30:00,1.6011,1.6019,1.601,1.6014,1771900000.0
2005-10-10 02:45:00,1.6015,1.6015,1.6002,1.6005,1771900000.0
2005-10-10 03:00:00,1.6006,1.6007,1.5986,1.5998,2044500000.0
2005-10-10 03:15:00,1.5999,1.6001,1.5991,1.5999,2044500000.0
2005-10-10 03:30:00,1.6,1.6005,1.5995,1.5999,2044500000.0
2005-10-10 03:45:00,1.5998,1.6011,1.5997,1.6009,1771900000.0
2005-10-10 04:00:00,1.6008,1.6012,1.6003,1.6004,1771900000.0
2005-10-10 04:15:00,1.6005,1.6006,1.5998,1.6004,1908200000.0
2005-10-10 04:30:00,1.6002,1.6002,1.5991,1.5994,1635600000.0
2005-10-10 04:45:00,1.5993,1.5995,1.5991,1.5992,1090400000.0
2005-10-10 05:00:00,1.5993,1.5994,1.5989,1.5992,1635600000.0
2005-10-10 05:15:00,1.5991,1.5995,1.5991,1.5991,1226700000.0
2005-10-10 05:30:00,1.5992,1.5994,1.5989,1.5994,1635600000.0
2005-10-10 05:45:00,1.5995,1.5997,1.5989,1.5992,1908200000.0
2005-10-10 06:00:00,1.5991,1.5995,1.598,1.5984,1771900000.0
2005-10-10 06:15:00,1.5985,1.5987,1.5977,1.5986,1771900000.0
2005-10-10 06:30:00,1.5987,1.5995,1.5983,1.5984,1908200000.0
2005-10-10 06:45:00,1.5983,1.5988,1.5982,1.5983,1771900000.0
2005-10-10 07:00:00,1.5984,1.5993,1.5984,1.5993,1908200000.0
2005-10-10 07:15:00,1.5992,1.5999,1.5991,1.5998,2044500000.0
2005-10-10 07:30:00,1.5997,1.6005,1.5995,1.5999,2044500000.0
2005-10-10 07:45:00,1.5998,1.5999,1.5985,1.5988,1908200000.0
2005-10-10 08:00:00,1.5987,1.5997,1.5979,1.5989,2044500000.0
2005-10-10 08:15:00,1.5987,1.5997,1.5983,1.5997,2044500000.0
2005-10-10 08:30:00,1.5996,1.6001,1.5986,1.5986,2044500000.0
2005-10-10 08:45:00,1.5987,1.5988,1.5972,1.5973,2044500000.0
2005-10-10 09:00:00,1.5974,1.5982,1.5969,1.598,2044500000.0
2005-10-10 09:15:00,1.5979,1.5987,1.597,1.5974,2044500000.0
2005-10-10 09:30:00,1.5973,1.599,1.5973,1.5986,2044500000.0
2005-10-10 09:45:00,1.5985,1.599,1.5976,1.5984,2044500000.0
2005-10-10 10:00:00,1.5983,1.5986,1.5974,1.5976,1908200000.0
2005-10-10 10:15:00,1.5977,1.5981,1.5971,1.5979,2044500000.0
2005-10-10 10:30:00,1.598,1.5981,1.5974,1.5979,2044500000.0
2005-10-10 10:45:00,1.598,1.598,1.5955,1.5955,2044500000.0
2005-10-10 11:00:00,1.5957,1.5963,1.5954,1.5957,2044500000.0
2005-10-10 11:15:00,1.5958,1.5965,1.5947,1.5948,2044500000.0
2005-10-10 11:30:00,1.5947,1.5954,1.5945,1.5951,1908200000.0
2005-10-10 11:45:00,1.5952,1.5958,1.5948,1.5954,2044500000.0
2005-10-10 12:00:00,1.5955,1.5959,1.595,1.5953,2044500000.0
2005-10-10 12:15:00,1.5954,1.5959,1.5953,1.5956,1771900000.0
2005-10-10 12:30:00,1.5955,1.5956,1.5944,1.5946,2044500000.0
2005-10-10 12:45:00,1.5947,1.5948,1.5937,1.5942,2044500000.0
2005-10-10 13:00:00,1.5941,1.5946,1.5938,1.5946,2044500000.0
2005-10-10 13:15:00,1.5945,1.5948,1.5942,1.5944,2044500000.0
2005-10-10 13:30:00,1.5945,1.595,1.5937,1.5938,1908200000.0
2005-10-10 13:45:00,1.5937,1.594,1.5929,1.593,2044500000.0
2005-10-10 14:00:00,1.5929,1.5932,1.5907,1.5921,2044500000.0
2005-10-10 14:15:00,1.5924,1.5928,1.5915,1.5918,1908200000.0
2005-10-10 14:30:00,1.5917,1.5922,1.59,1.5906,2044500000.0
2005-10-10 14:45:00,1.5905,1.5913,1.5896,1.5901,2044500000.0
2005-10-10 15:00:00,1.59,1.5911,1.5897,1.5902,2044500000.0
2005-10-10 15:15:00,1.5903,1.5909,1.5898,1.5908,2044500000.0
2005-10-10 15:30:00,1.591,1.591,1.5899,1.5904,1908200000.0
2005-10-10 15:45:00,1.5903,1.5907,1.589,1.5896,2044500000.0
2005-10-10 16:00:00,1.5897,1.5902,1.5882,1.5899,2044500000.0
2005-10-10 16:15:00,1.5898,1.5899,1.5887,1.5887,2044500000.0
2005-10-10 16:30:00,1.5887,1.5899,1.5885,1.5894,2044500000.0
2005-10-10 16:45:00,1.5895,1.5902,1.5883,1.5888,2044500000.0
2005-10-10 17:00:00,1.5887,1.5894,1.5884,1.589,2044500000.0
2005-10-10 17:15:00,1.5888,1.589,1.5874,1.5877,2044500000.0
2005-10-10 17:30:00,1.5876,1.5889,1.5873,1.5889,2044500000.0
2005-10-10 17:45:00,1.5888,1.5891,1.5882,1.5889,2044500000.0
2005-10-10 18:00:00,1.5888,1.5895,1.5881,1.5883,1908200000.0
2005-10-10 18:15:00,1.5884,1.5885,1.5878,1.5879,1499300000.0
2005-10-10 18:30:00,1.5878,1.5884,1.5874,1.5876,2044500000.0
2005-10-10 18:45:00,1.5875,1.5885,1.5875,1.5879,1908200000.0
2005-10-10 19:00:00,1.588,1.5884,1.5876,1.5876,1908200000.0
2005-10-10 19:15:00,1.5877,1.5879,1.5873,1.5875,1226700000.0
2005-10-10 19:30:00,1.5874,1.5879,1.5873,1.5874,1363000000.0
2005-10-10 19:45:00,1.5877,1.5881,1.5875,1.5879,1499300000.0
2005-10-10 20:00:00,1.5877,1.5884,1.5875,1.5877,1771900000.0
2005-10-10 20:15:00,1.5878,1.588,1.5875,1.5879,1363000000.0
2005-10-10 20:30:00,1.5881,1.5883,1.5878,1.588,1635600000.0
2005-10-10 20:45:00,1.5881,1.5891,1.5881,1.5889,1226700000.0
2005-10-10 21:00:00,1.5888,1.5894,1.5883,1.5891,2044500000.0
2005-10-10 21:15:00,1.5892,1.5892,1.5885,1.5889,1499300000.0
2005-10-10 21:30:00,1.5888,1.5895,1.5881,1.5894,1908200000.0
2005-10-10 21:45:00,1.5892,1.5899,1.5889,1.5889,1635600000.0
2005-10-10 22:00:00,1.5893,1.5896,1.5884,1.5887,1363000000.0
2005-10-10 22:15:00,1.5892,1.5894,1.5887,1.5889,2044500000.0
2005-10-10 22:30:00,1.5892,1.5899,1.5891,1.5895,1226700000.0
2005-10-10 22:45:00,1.5896,1.5896,1.5887,1.5891,1363000000.0
2005-10-10 23:00:00,1.5888,1.5896,1.5888,1.5892,1908200000.0
2005-10-10 23:15:00,1.5895,1.5895,1.5888,1.5889,1635600000.0
2005-10-10 23:30:00,1.5891,1.5905,1.5889,1.5899,1908200000.0
2005-10-10 23:45:00,1.59,1.5905,1.5899,1.5899,1499300000.0
2005-10-11 00:00:00,1.59,1.5906,1.5898,1.5901,1226700000.0
2005-10-11 00:15:00,1.5903,1.5905,1.59,1.5901,681500000.0
2005-10-11 00:30:00,1.59,1.5907,1.5899,1.5904,1908200000.0
2005-10-11 00:45:00,1.5903,1.5907,1.5895,1.59,1908200000.0
2005-10-11 01:00:00,1.5899,1.59,1.5894,1.59,1635600000.0
2005-10-11 01:15:00,1.5898,1.5903,1.589,1.5898,2044500000.0
2005-10-11 01:30:00,1.5896,1.5906,1.5894,1.5902,1908200000.0
2005-10-11 01:45:00,1.5901,1.5901,1.5889,1.5894,2044500000.0
2005-10-11 02:00:00,1.5893,1.5896,1.5885,1.5889,2044500000.0
2005-10-11 02:15:00,1.5888,1.589,1.5879,1.5884,1908200000.0
2005-10-11 02:30:00,1.5885,1.5887,1.5884,1.5887,1771900000.0
2005-10-11 02:45:00,1.5885,1.5897,1.5877,1.5884,1908200000.0
2005-10-11 03:00:00,1.5883,1.5885,1.5871,1.5874,2044500000.0
2005-10-11 03:15:00,1.5873,1.5882,1.5867,1.5868,2044500000.0
2005-10-11 03:30:00,1.5869,1.5872,1.586,1.5864,2044500000.0
2005-10-11 03:45:00,1.5863,1.5867,1.5861,1.5866,2044500000.0
2005-10-11 04:00:00,1.5867,1.5874,1.5863,1.5869,2044500000.0
2005-10-11 04:15:00,1.5868,1.5879,1.5866,1.5879,2044500000.0
2005-10-11 04:30:00,1.5881,1.5882,1.5875,1.5878,1771900000.0
2005-10-11 04:45:00,1.5879,1.5881,1.5876,1.5876,1771900000.0
2005-10-11 05:00:00,1.5877,1.588,1.5873,1.5877,1771900000.0
2005-10-11 05:15:00,1.5878,1.588,1.5874,1.5876,1635600000.0
2005-10-11 05:30:00,1.5875,1.5879,1.5874,1.5875,2044500000.0
2005-10-11 05:45:00,1.5876,1.588,1.5875,1.5877,1771900000.0
2005-10-11 06:00:00,1.5876,1.5879,1.5876,1.5877,1635600000.0
2005-10-11 06:15:00,1.5878,1.5879,1.5875,1.5877,1363000000.0
2005-10-11 06:30:00,1.5876,1.5877,1.587,1.5874,1908200000.0
2005-10-11 06:45:00,1.5875,1.5882,1.5873,1.5879,1908200000.0
2005-10-11 07:00:00,1.588,1.5883,1.5871,1.5873,1908200000.0
2005-10-11 07:15:00,1.5872,1.5886,1.5871,1.5883,2044500000.0
2005-10-11 07:30:00,1.5882,1.5887,1.5879,1.5879,1908200000.0
2005-10-11 07:45:00,1.5878,1.588,1.5869,1.5874,2044500000.0
2005-10-11 08:00:00,1.5872,1.5873,1.5859,1.5872,2044500000.0
2005-10-11 08:15:00,1.5875,1.5875,1.5857,1.5861,2044500000.0
2005-10-11 08:30:00,1.5865,1.5867,1.5857,1.5863,2044500000.0
2005-10-11 08:45:00,1.5863,1.5874,1.5862,1.5866,2044500000.0
2005-10-11 09:00:00,1.5865,1.5881,1.5863,1.5874,2044500000.0
2005-10-11 09:15:00,1.5875,1.5882,1.5863,1.5865,2044500000.0
2005-10-11 09:30:00,1.5864,1.5872,1.5862,1.5865,2044500000.0
2005-10-11 09:45:00,1.5864,1.5868,1.5857,1.5861,2044500000.0
2005-10-11 10:00:00,1.5862,1.5887,1.5861,1.5882,2044500000.0
2005-10-11 10:15:00,1.5884,1.5887,1.5871,1.5879,1635600000.0
2005-10-11 10:30:00,1.5878,1.589,1.5873,1.5889,2044500000.0
2005-10-11 10:45:00,1.5888,1.5897,1.5882,1.5894,2044500000.0
2005-10-11 11:00:00,1.5896,1.5896,1.5881,1.5884,2044500000.0
2005-10-11 11:15:00,1.5885,1.5893,1.5884,1.5889,1908200000.0
2005-10-11 11:30:00,1.589,1.59,1.5889,1.5893,1908200000.0
2005-10-11 11:45:00,1.5894,1.59,1.589,1.5893,2044500000.0
2005-10-11 12:00:00,1.5895,1.5905,1.5887,1.5905,2044500000.0
2005-10-11 12:15:00,1.5903,1.5908,1.5883,1.5885,2044500000.0
2005-10-11 12:30:00,1.5884,1.5904,1.5884,1.5896,2044500000.0
2005-10-11 12:45:00,1.5894,1.5899,1.5888,1.5892,2044500000.0
2005-10-11 13:00:00,1.5893,1.5904,1.5892,1.5903,1908200000.0
2005-10-11 13:15:00,1.5902,1.5917,1.5899,1.5907,2044500000.0
2005-10-11 13:30:00,1.5905,1.5911,1.5898,1.5911,2044500000.0
2005-10-11 13:45:00,1.591,1.5921,1.5903,1.5914,2044500000.0
2005-10-11 14:00:00,1.5913,1.5934,1.591,1.5922,2044500000.0
2005-10-11 14:15:00,1.5924,1.5942,1.5921,1.5937,2044500000.0
2005-10-11 14:30:00,1.5936,1.595,1.5933,1.5949,2044500000.0
2005-10-11 14:45:00,1.595,1.5964,1.5939,1.5948,2044500000.0
2005-10-11 15:00:00,1.5949,1.5955,1.5943,1.5952,2044500000.0
2005-10-11 15:15:00,1.5951,1.5986,1.5948,1.5979,2044500000.0
2005-10-11 15:30:00,1.598,1.5984,1.5967,1.597,2044500000.0
2005-10-11 15:45:00,1.5971,1.5973,1.5961,1.5961,2044500000.0
2005-10-11 16:00:00,1.5962,1.597,1.5938,1.5942,2044500000.0
2005-10-11 16:15:00,1.594,1.5953,1.5936,1.595,2044500000.0
2005-10-11 16:30:00,1.5948,1.5957,1.5937,1.5937,2044500000.0
2005-10-11 16:45:00,1.5939,1.5945,1.5927,1.5928,2044500000.0
2005-10-11 17:00:00,1.5929,1.5939,1.5923,1.5938,2044500000.0
2005-10-11 17:15:00,1.5937,1.5944,1.5934,1.5936,2044500000.0
2005-10-11 17:30:00,1.5937,1.5944,1.5935,1.5941,2044500000.0
2005-10-11 17:45:00,1.5942,1.5946,1.5938,1.5945,2044500000.0
2005-10-11 18:00:00,1.5943,1.5948,1.5935,1.5941,2044500000.0
2005-10-11 18:15:00,1.5942,1.5956,1.5941,1.5953,2044500000.0
2005-10-11 18:30:00,1.5952,1.5955,1.5944,1.5945,2044500000.0
2005-10-11 18:45:00,1.5946,1.5946,1.5928,1.5933,1908200000.0
2005-10-11 19:00:00,1.5931,1.5943,1.593,1.5942,2044500000.0
2005-10-11 19:15:00,1.5943,1.5943,1.5931,1.5936,2044500000.0
2005-10-11 19:30:00,1.5937,1.594,1.5931,1.5934,1908200000.0
2005-10-11 19:45:00,1.5935,1.5945,1.593,1.5933,2044500000.0
2005-10-11 20:00:00,1.5931,1.594,1.5928,1.5935,2044500000.0
2005-10-11 20:15:00,1.5936,1.5942,1.5928,1.5936,2044500000.0
2005-10-11 20:30:00,1.5937,1.5943,1.5918,1.5921,2044500000.0
2005-10-11 20:45:00,1.5919,1.5927,1.5911,1.5917,2044500000.0
2005-10-11 21:00:00,1.5912,1.5929,1.5912,1.5929,1908200000.0
2005-10-11 21:15:00,1.5927,1.5934,1.5924,1.593,2044500000.0
2005-10-11 21:30:00,1.5931,1.5943,1.5931,1.5941,1908200000.0
2005-10-11 21:45:00,1.594,1.5943,1.5934,1.5934,2044500000.0
2005-10-11 22:00:00,1.5935,1.5938,1.5927,1.5931,1908200000.0
2005-10-11 22:15:00,1.593,1.5942,1.593,1.5936,2044500000.0
2005-10-11 22:30:00,1.5938,1.5939,1.5931,1.5936,1499300000.0
2005-10-11 22:45:00,1.5935,1.5939,1.5929,1.593,1908200000.0
2005-10-11 23:00:00,1.5931,1.5938,1.5929,1.593,1908200000.0
2005-10-11 23:15:00,1.5931,1.5937,1.5925,1.5937,1635600000.0
2005-10-11 23:30:00,1.5936,1.5946,1.5929,1.5939,1363000000.0
2005-10-11 23:45:00,1.5941,1.5941,1.5929,1.5929,1771900000.0
2005-10-12 00:00:00,1.5931,1.5934,1.5924,1.5928,2044500000.0
2005-10-12 00:15:00,1.5927,1.5938,1.5927,1.5935,1635600000.0
2005-10-12 00:30:00,1.5936,1.5943,1.5927,1.594,1908200000.0
2005-10-12 00:45:00,1.5941,1.5946,1.594,1.5943,2044500000.0
2005-10-12 01:00:00,1.5941,1.5944,1.5938,1.5943,1499300000.0
2005-10-12 01:15:00,1.5942,1.5947,1.5939,1.5943,2044500000.0
2005-10-12 01:30:00,1.5942,1.5943,1.5926,1.5928,2044500000.0
2005-10-12 01:45:00,1.5929,1.5932,1.592,1.5922,1908200000.0
2005-10-12 02:00:00,1.5923,1.5926,1.5919,1.5921,1226700000.0
2005-10-12 02:15:00,1.5922,1.5923,1.5913,1.5913,2044500000.0
2005-10-12 02:30:00,1.5915,1.5916,1.5907,1.5907,2044500000.0
2005-10-12 02:45:00,1.5908,1.5911,1.5902,1.591,2044500000.0
2005-10-12 03:00:00,1.5911,1.5918,1.5909,1.5916,2044500000.0
2005-10-12 03:15:00,1.5917,1.5921,1.5914,1.5917,2044500000.0
2005-10-12 03:30:00,1.5916,1.5922,1.5908,1.5912,2044500000.0
2005-10-12 03:45:00,1.5913,1.5916,1.5905,1.5908,2044500000.0
2005-10-12 04:00:00,1.5909,1.5916,1.5908,1.5914,2044500000.0
2005-10-12 04:15:00,1.5913,1.5917,1.5908,1.5914,2044500000.0
2005-10-12 04:30:00,1.5913,1.5915,1.5909,1.5911,1771900000.0
2005-10-12 04:45:00,1.5912,1.5917,1.591,1.5914,1635600000.0
2005-10-12 05:00:00,1.5915,1.5919,1.5911,1.5914,1908200000.0
2005-10-12 05:15:00,1.5913,1.5915,1.591,1.591,1908200000.0
2005-10-12 05:30:00,1.5911,1.5914,1.5908,1.5913,1363000000.0
2005-10-12 05:45:00,1.5911,1.5917,1.5909,1.5913,2044500000.0
2005-10-12 06:00:00,1.5914,1.5914,1.5905,1.5906,2044500000.0
2005-10-12 06:15:00,1.5907,1.5913,1.5905,1.5911,1499300000.0
2005-10-12 06:30:00,1.591,1.5913,1.5905,1.5912,1908200000.0
2005-10-12 06:45:00,1.591,1.592,1.591,1.5917,1908200000.0
2005-10-12 07:00:00,1.5918,1.5925,1.5917,1.5923,2044500000.0
2005-10-12 07:15:00,1.5925,1.5925,1.5921,1.5921,2044500000.0
2005-10-12 07:30:00,1.5922,1.5923,1.5917,1.592,1499300000.0
2005-10-12 07:45:00,1.5921,1.5927,1.5913,1.5923,2044500000.0
2005-10-12 08:00:00,1.5922,1.5929,1.5915,1.592,2044500000.0
2005-10-12 08:15:00,1.5919,1.5924,1.5907,1.5915,2044500000.0
2005-10-12 08:30:00,1.5913,1.5921,1.5909,1.5916,2044500000.0
2005-10-12 08:45:00,1.5914,1.5922,1.5911,1.5918,2044500000.0
2005-10-12 09:00:00,1.5919,1.5924,1.5909,1.5912,2044500000.0
2005-10-12 09:15:00,1.5914,1.5917,1.5909,1.591,2044500000.0
2005-10-12 09:30:00,1.5911,1.5912,1.5905,1.5908,2044500000.0
2005-10-12 09:45:00,1.5907,1.5908,1.589,1.59,2044500000.0
2005-10-12 10:00:00,1.5901,1.592,1.5898,1.5914,2044500000.0
2005-10-12 10:15:00,1.5913,1.5922,1.5908,1.5922,2044500000.0
2005-10-12 10:30:00,1.592,1.5922,1.5906,1.5914,2044500000.0
2005-10-12 10:45:00,1.5915,1.592,1.5911,1.5913,2044500000.0
2005-10-12 11:00:00,1.5912,1.5912,1.5903,1.5908,2044500000.0
2005-10-12 11:15:00,1.5907,1.5917,1.5905,1.5908,2044500000.0
2005-10-12 11:30:00,1.5907,1.5919,1.5904,1.5918,2044500000.0
2005-10-12 11:45:00,1.5919,1.5929,1.591,1.5923,2044500000.0
2005-10-12 12:00:00,1.5924,1.5929,1.5919,1.5926,2044500000.0
2005-10-12 12:15:00,1.5928,1.5935,1.5923,1.5933,2044500000.0
2005-10-12 12:30:00,1.5932,1.5942,1.593,1.593,2044500000.0
2005-10-12 12:45:00,1.5931,1.5937,1.5926,1.5937,1908200000.0
2005-10-12 13:00:00,1.5936,1.5949,1.5933,1.5946,2044500000.0
2005-10-12 13:15:00,1.5945,1.5959,1.5943,1.5954,2044500000.0
2005-10-12 13:30:00,1.5955,1.5957,1.5939,1.5941,2044500000.0
2005-10-12 13:45:00,1.594,1.5951,1.5939,1.5947,2044500000.0
2005-10-12 14:00:00,1.5949,1.595,1.5919,1.592,2044500000.0
2005-10-12 14:15:00,1.5922,1.5924,1.5909,1.5911,2044500000.0
2005-10-12 14:30:00,1.5912,1.5918,1.5908,1.5912,2044500000.0
2005-10-12 14:45:00,1.5911,1.5918,1.5906,1.5916,2044500000.0
2005-10-12 15:00:00,1.5915,1.5925,1.5908,1.5914,2044500000.0
2005-10-12 15:15:00,1.5913,1.5926,1.591,1.5919,2044500000.0
2005-10-12 15:30:00,1.5918,1.5925,1.5914,1.5915,2044500000.0
2005-10-12 15:45:00,1.5914,1.5919,1.59,1.591,2044500000.0
2005-10-12 16:00:00,1.5908,1.5915,1.5898,1.5911,2044500000.0
2005-10-12 16:15:00,1.591,1.5921,1.5909,1.5921,2044500000.0
2005-10-12 16:30:00,1.5923,1.5929,1.5915,1.5924,2044500000.0
2005-10-12 16:45:00,1.5926,1.5935,1.5923,1.5935,1908200000.0
2005-10-12 17:00:00,1.5937,1.5948,1.593,1.5941,2044500000.0
2005-10-12 17:15:00,1.594,1.5956,1.5937,1.5948,2044500000.0
2005-10-12 17:30:00,1.5949,1.5953,1.5941,1.5947,2044500000.0
2005-10-12 17:45:00,1.5945,1.5949,1.5936,1.5947,2044500000.0
2005-10-12 18:00:00,1.5946,1.5952,1.5941,1.5942,2044500000.0
2005-10-12 18:15:00,1.5941,1.5952,1.5937,1.5942,2044500000.0
2005-10-12 18:30:00,1.5941,1.5941,1.5923,1.5924,1908200000.0
2005-10-12 18:45:00,1.5927,1.5933,1.5913,1.5919,1635600000.0
2005-10-12 19:00:00,1.5921,1.5929,1.5919,1.5924,1771900000.0
2005-10-12 19:15:00,1.5921,1.5938,1.5921,1.5935,1771900000.0
2005-10-12 19:30:00,1.5933,1.5938,1.5916,1.5919,1908200000.0
2005-10-12 19:45:00,1.5929,1.593,1.5918,1.5919,2044500000.0
2005-10-12 20:00:00,1.5921,1.5933,1.5919,1.5924,2044500000.0
2005-10-12 20:15:00,1.5923,1.5924,1.5898,1.5899,2044500000.0
2005-10-12 20:30:00,1.59,1.5916,1.5899,1.5912,1908200000.0
2005-10-12 20:45:00,1.5913,1.5924,1.5909,1.5911,1908200000.0
2005-10-12 21:00:00,1.5912,1.5928,1.5912,1.5924,1908200000.0
2005-10-12 21:15:00,1.5923,1.5924,1.5914,1.5919,1908200000.0
2005-10-12 21:30:00,1.5918,1.5921,1.5915,1.5916,1226700000.0
2005-10-12 21:45:00,1.5917,1.5919,1.5911,1.5917,1771900000.0
2005-10-12 22:00:00,1.5918,1.5919,1.5912,1.5914,1635600000.0
2005-10-12 22:15:00,1.5913,1.5917,1.5906,1.5911,1771900000.0
2005-10-12 22:30:00,1.5912,1.5924,1.5911,1.5919,2044500000.0
2005-10-12 22:45:00,1.5917,1.5924,1.5917,1.5921,1635600000.0
2005-10-12 23:00:00,1.5921,1.5924,1.5917,1.5921,954100000.0
2005-10-12 23:15:00,1.5919,1.5923,1.5913,1.5915,1771900000.0
2005-10-12 23:30:00,1.5916,1.5921,1.5916,1.5919,817800000.0
2005-10-12 23:45:00,1.5921,1.5923,1.5915,1.5916,1499300000.0
2005-10-13 00:00:00,1.5917,1.5919,1.5913,1.5914,1635600000.0
2005-10-13 00:15:00,1.5913,1.5919,1.5909,1.5914,1363000000.0
2005-10-13 00:30:00,1.5915,1.5918,1.5909,1.5913,2044500000.0
2005-10-13 00:45:00,1.5914,1.5917,1.5909,1.5915,1908200000.0
2005-10-13 01:00:00,1.5916,1.5916,1.5903,1.5909,1635600000.0
2005-10-13 01:15:00,1.591,1.5911,1.5904,1.5907,1771900000.0
2005-10-13 01:30:00,1.5912,1.5929,1.5902,1.5904,2044500000.0
2005-10-13 01:45:00,1.5906,1.5911,1.5901,1.5906,2044500000.0
2005-10-13 02:00:00,1.5913,1.5913,1.5905,1.5908,954100000.0
2005-10-13 02:15:00,1.5907,1.5917,1.59,1.5907,2044500000.0
2005-10-13 02:30:00,1.5908,1.5912,1.5901,1.5905,2044500000.0
2005-10-13 02:45:00,1.5906,1.5911,1.5899,1.5909,2044500000.0
2005-10-13 03:00:00,1.5907,1.5911,1.5887,1.589,2044500000.0
2005-10-13 03:15:00,1.5891,1.5905,1.5875,1.5896,2044500000.0
2005-10-13 03:30:00,1.5895,1.5951,1.5895,1.5939,2044500000.0
2005-10-13 03:45:00,1.5938,1.5954,1.5935,1.5952,2044500000.0
2005-10-13 04:00:00,1.5951,1.5955,1.5946,1.5952,2044500000.0
2005-10-13 04:15:00,1.5951,1.5961,1.5951,1.5957,2044500000.0
2005-10-13 04:30:00,1.5956,1.5959,1.5951,1.5953,2044500000.0
2005-10-13 04:45:00,1.5952,1.5968,1.5933,1.594,2044500000.0
2005-10-13 05:00:00,1.5939,1.5948,1.5929,1.5945,2044500000.0
2005-10-13 05:15:00,1.5946,1.595,1.594,1.5949,2044500000.0
2005-10-13 05:30:00,1.595,1.5952,1.5943,1.5944,1908200000.0
2005-10-13 05:45:00,1.5945,1.5947,1.5941,1.5943,1908200000.0
2005-10-13 06:00:00,1.5942,1.5948,1.5942,1.5948,2044500000.0
2005-10-13 06:15:00,1.5949,1.5953,1.5945,1.5947,2044500000.0
2005-10-13 06:30:00,1.5946,1.5946,1.5939,1.5946,2044500000.0
2005-10-13 06:45:00,1.5944,1.5949,1.5941,1.5945,1635600000.0
2005-10-13 07:00:00,1.5944,1.5947,1.5941,1.5942,2044500000.0
2005-10-13 07:15:00,1.5941,1.5946,1.5936,1.5942,2044500000.0
2005-10-13 07:30:00,1.5943,1.5949,1.5935,1.5938,2044500000.0
2005-10-13 07:45:00,1.5939,1.5941,1.5926,1.594,2044500000.0
2005-10-13 08:00:00,1.5939,1.5944,1.5926,1.5931,2044500000.0
2005-10-13 08:15:00,1.593,1.5959,1.5929,1.5955,2044500000.0
2005-10-13 08:30:00,1.5955,1.5969,1.5952,1.5963,2044500000.0
2005-10-13 08:45:00,1.5965,1.5972,1.5956,1.5961,2044500000.0
2005-10-13 09:00:00,1.5962,1.5969,1.5958,1.5967,2044500000.0
2005-10-13 09:15:00,1.5966,1.5984,1.5959,1.5964,2044500000.0
2005-10-13 09:30:00,1.5966,1.5979,1.5959,1.5971,2044500000.0
2005-10-13 09:45:00,1.597,1.5979,1.5961,1.5962,2044500000.0
2005-10-13 10:00:00,1.596,1.5965,1.5954,1.596,2044500000.0
2005-10-13 10:15:00,1.5959,1.5965,1.5953,1.5953,2044500000.0
2005-10-13 10:30:00,1.5954,1.5964,1.5947,1.5961,2044500000.0
2005-10-13 10:45:00,1.596,1.5962,1.5951,1.5955,2044500000.0
2005-10-13 11:00:00,1.5956,1.5966,1.5954,1.596,2044500000.0
2005-10-13 11:15:00,1.5961,1.5965,1.5948,1.5951,2044500000.0
2005-10-13 11:30:00,1.595,1.5966,1.595,1.5966,2044500000.0
2005-10-13 11:45:00,1.5965,1.5987,1.5965,1.5973,2044500000.0
2005-10-13 12:00:00,1.5971,1.5982,1.5938,1.5978,2044500000.0
2005-10-13 12:15:00,1.5977,1.5979,1.597,1.5978,2044500000.0
2005-10-13 12:30:00,1.5977,1.6003,1.5977,1.6001,2044500000.0
2005-10-13 12:45:00,1.6,1.6005,1.5991,1.5992,2044500000.0
2005-10-13 13:00:00,1.5991,1.5993,1.5982,1.5987,2044500000.0
2005-10-13 13:15:00,1.5988,1.5999,1.5986,1.5999,2044500000.0
2005-10-13 13:30:00,1.5998,1.5999,1.5988,1.5993,2044500000.0
2005-10-13 13:45:00,1.5994,1.6004,1.599,1.599,2044500000.0
2005-10-13 14:00:00,1.5991,1.6001,1.598,1.5984,2044500000.0
2005-10-13 14:15:00,1.5986,1.6012,1.5984,1.6007,2044500000.0
2005-10-13 14:30:00,1.6004,1.6009,1.5986,1.5998,2044500000.0
2005-10-13 14:45:00,1.5999,1.6001,1.5972,1.5976,2044500000.0
2005-10-13 15:00:00,1.5975,1.5976,1.5959,1.5966,2044500000.0
2005-10-13 15:15:00,1.5965,1.5971,1.5957,1.5965,2044500000.0
2005-10-13 15:30:00,1.5963,1.5971,1.5957,1.5962,2044500000.0
2005-10-13 15:45:00,1.5963,1.597,1.5949,1.5949,2044500000.0
2005-10-13 16:00:00,1.595,1.5955,1.594,1.5954,2044500000.0
2005-10-13 16:15:00,1.5952,1.5956,1.5945,1.595,2044500000.0
2005-10-13 16:30:00,1.5952,1.5963,1.5941,1.5959,2044500000.0
2005-10-13 16:45:00,1.596,1.5963,1.5947,1.5962,2044500000.0
2005-10-13 17:00:00,1.5961,1.5964,1.5951,1.5961,2044500000.0
2005-10-13 17:15:00,1.596,1.5965,1.5955,1.5958,1363000000.0
2005-10-13 17:30:00,1.5959,1.5978,1.5959,1.5969,2044500000.0
2005-10-13 17:45:00,1.5971,1.5979,1.5965,1.5979,2044500000.0
2005-10-13 18:00:00,1.5981,1.5984,1.5969,1.5973,1908200000.0
2005-10-13 18:15:00,1.5974,1.5985,1.5966,1.5985,2044500000.0
2005-10-13 18:30:00,1.5984,1.6006,1.5977,1.5992,2044500000.0
2005-10-13 18:45:00,1.5991,1.6004,1.5988,1.6,1908200000.0
2005-10-13 19:00:00,1.5999,1.6005,1.5994,1.6,2044500000.0
2005-10-13 19:15:00,1.6002,1.6017,1.5997,1.6002,2044500000.0
2005-10-13 19:30:00,1.6004,1.6023,1.5997,1.6017,2044500000.0
2005-10-13 19:45:00,1.6016,1.6019,1.6006,1.6009,2044500000.0
2005-10-13 20:00:00,1.6011,1.6012,1.5997,1.6008,2044500000.0
2005-10-13 20:15:00,1.6009,1.6011,1.6004,1.6006,1771900000.0
2005-10-13 20:30:00,1.6002,1.6016,1.6,1.6013,1771900000.0
2005-10-13 20:45:00,1.6014,1.6026,1.6014,1.602,2044500000.0
2005-10-13 21:00:00,1.6021,1.6023,1.6017,1.602,2044500000.0
2005-10-13 21:15:00,1.602,1.6024,1.6014,1.602,1771900000.0
2005-10-13 21:30:00,1.6019,1.6028,1.6017,1.602,2044500000.0
2005-10-13 21:45:00,1.6021,1.6024,1.6006,1.6009,2044500000.0
2005-10-13 22:00:00,1.6009,1.6018,1.6,1.6013,1908200000.0
2005-10-13 22:15:00,1.6014,1.6019,1.6009,1.6017,1908200000.0
2005-10-13 22:30:00,1.6016,1.602,1.6012,1.6016,2044500000.0
2005-10-13 22:45:00,1.6015,1.6019,1.6009,1.6015,2044500000.0
2005-10-13 23:00:00,1.6014,1.6018,1.6008,1.6016,2044500000.0
2005-10-13 23:15:00,1.6015,1.6016,1.6008,1.6009,2044500000.0
2005-10-13 23:30:00,1.6009,1.6011,1.6002,1.6008,1908200000.0
2005-10-13 23:45:00,1.6006,1.6016,1.6002,1.6004,2044500000.0
2005-10-14 00:00:00,1.6005,1.6011,1.5985,1.6011,1908200000.0
2005-10-14 00:15:00,1.6009,1.6015,1.6008,1.6013,1635600000.0
2005-10-14 00:30:00,1.6012,1.602,1.6005,1.6011,2044500000.0
2005-10-14 00:45:00,1.6012,1.6024,1.6011,1.6019,2044500000.0
2005-10-14 01:00:00,1.6018,1.6022,1.6012,1.602,1908200000.0
2005-10-14 01:15:00,1.6019,1.6026,1.6014,1.6019,2044500000.0
2005-10-14 01:30:00,1.602,1.6027,1.6011,1.6011,2044500000.0
2005-10-14 01:45:00,1.601,1.602,1.601,1.6015,2044500000.0
2005-10-14 02:00:00,1.6016,1.6023,1.6012,1.6017,954100000.0
2005-10-14 02:15:00,1.6016,1.6019,1.5987,1.5992,2044500000.0
2005-10-14 02:30:00,1.5993,1.6006,1.5984,1.6,2044500000.0
2005-10-14 02:45:00,1.5999,1.6011,1.5993,1.6006,2044500000.0
2005-10-14 03:00:00,1.6009,1.6016,1.6002,1.6004,2044500000.0
2005-10-14 03:15:00,1.6003,1.6019,1.6003,1.6013,2044500000.0
2005-10-14 03:30:00,1.6014,1.6017,1.6006,1.6009,2044500000.0
2005-10-14 03:45:00,1.6008,1.601,1.5994,1.6,2044500000.0
2005-10-14 04:00:00,1.5998,1.6001,1.5993,1.5996,2044500000.0
2005-10-14 04:15:00,1.5995,1.6001,1.5992,1.5998,2044500000.0
2005-10-14 04:30:00,1.5997,1.6013,1.5995,1.6006,2044500000.0
2005-10-14 04:45:00,1.6007,1.6015,1.6006,1.6006,2044500000.0
2005-10-14 05:00:00,1.6007,1.6022,1.6004,1.602,1771900000.0
2005-10-14 05:15:00,1.6021,1.6021,1.6012,1.6014,2044500000.0
2005-10-14 05:30:00,1.6015,1.6015,1.6006,1.6008,2044500000.0
2005-10-14 05:45:00,1.6009,1.6016,1.6009,1.6015,1908200000.0
2005-10-14 06:00:00,1.6014,1.6023,1.5998,1.6001,2044500000.0
2005-10-14 06:15:00,1.6,1.6013,1.5998,1.6011,2044500000.0
2005-10-14 06:30:00,1.601,1.6016,1.6,1.6001,2044500000.0
2005-10-14 06:45:00,1.6,1.6001,1.5991,1.5998,2044500000.0
2005-10-14 07:00:00,1.5995,1.6,1.5987,1.599,2044500000.0
2005-10-14 07:15:00,1.5991,1.5991,1.5967,1.5976,2044500000.0
2005-10-14 07:30:00,1.5981,1.5983,1.5973,1.5978,2044500000.0
2005-10-14 07:45:00,1.5977,1.5989,1.5974,1.5979,2044500000.0
2005-10-14 08:00:00,1.5978,1.5982,1.5967,1.5977,2044500000.0
2005-10-14 08:15:00,1.5978,1.5989,1.5977,1.5984,2044500000.0
2005-10-14 08:30:00,1.5982,1.5995,1.5982,1.5986,1908200000.0
2005-10-14 08:45:00,1.5988,1.6002,1.5982,1.5992,2044500000.0
2005-10-14 09:00:00,1.599,1.5996,1.5986,1.5987,1908200000.0
2005-10-14 09:15:00,1.5986,1.5999,1.5985,1.5987,2044500000.0
2005-10-14 09:30:00,1.5988,1.5992,1.5979,1.5988,2044500000.0
2005-10-14 09:45:00,1.599,1.5992,1.5979,1.5983,2044500000.0
2005-10-14 10:00:00,1.5981,1.599,1.5979,1.5987,2044500000.0
2005-10-14 10:15:00,1.5986,1.5989,1.5973,1.5974,1908200000.0
2005-10-14 10:30:00,1.5975,1.5982,1.5971,1.5977,2044500000.0
2005-10-14 10:45:00,1.5976,1.5982,1.5974,1.5976,1908200000.0
2005-10-14 11:00:00,1.5977,1.5979,1.5966,1.5973,2044500000.0
2005-10-14 11:15:00,1.5972,1.5983,1.5962,1.5977,2044500000.0
2005-10-14 11:30:00,1.5978,1.599,1.5973,1.5988,2044500000.0
2005-10-14 11:45:00,1.5989,1.6,1.5988,1.5988,2044500000.0
2005-10-14 12:00:00,1.5987,1.6002,1.5987,1.6002,2044500000.0
2005-10-14 12:15:00,1.6003,1.6004,1.5996,1.5998,1771900000.0
2005-10-14 12:30:00,1.5999,1.6003,1.5995,1.5997,1908200000.0
2005-10-14 12:45:00,1.5996,1.5997,1.5975,1.5985,2044500000.0
2005-10-14 13:00:00,1.5986,1.5989,1.5979,1.5981,2044500000.0
2005-10-14 13:15:00,1.5982,1.5987,1.5977,1.598,1908200000.0
2005-10-14 13:30:00,1.5981,1.5984,1.5969,1.597,2044500000.0
2005-10-14 13:45:00,1.5971,1.5979,1.5967,1.5972,2044500000.0
2005-10-14 14:00:00,1.5972,1.5983,1.5965,1.5976,1908200000.0
2005-10-14 14:15:00,1.5977,1.5992,1.5969,1.5988,2044500000.0
2005-10-14 14:30:00,1.5985,1.6004,1.5973,1.6004,2044500000.0
2005-10-14 14:45:00,1.6,1.6002,1.5957,1.5964,2044500000.0
2005-10-14 15:00:00,1.5962,1.5982,1.5962,1.5975,2044500000.0
2005-10-14 15:15:00,1.5983,1.5993,1.5969,1.5985,2044500000.0
2005-10-14 15:30:00,1.5987,1.5998,1.5971,1.5986,2044500000.0
2005-10-14 15:45:00,1.5985,1.5997,1.5957,1.5965,2044500000.0
2005-10-14 16:00:00,1.5969,1.5994,1.5965,1.5994,2044500000.0
2005-10-14 16:15:00,1.5995,1.6009,1.5995,1.6005,2044500000.0
2005-10-14 16:30:00,1.6006,1.6038,1.5995,1.6032,2044500000.0
2005-10-14 16:45:00,1.6033,1.6051,1.6018,1.6019,2044500000.0
2005-10-14 17:00:00,1.6017,1.603,1.6011,1.6015,2044500000.0
2005-10-14 17:15:00,1.6016,1.6054,1.6015,1.6049,2044500000.0
2005-10-14 17:30:00,1.6048,1.6054,1.6036,1.6039,2044500000.0
2005-10-14 17:45:00,1.604,1.6041,1.6012,1.6015,2044500000.0
2005-10-14 18:00:00,1.6016,1.604,1.6012,1.6031,2044500000.0
2005-10-14 18:15:00,1.6032,1.6035,1.6026,1.6031,1908200000.0
2005-10-14 18:30:00,1.6035,1.6041,1.6024,1.6036,1908200000.0
2005-10-14 18:45:00,1.6035,1.6041,1.603,1.6032,1908200000.0
2005-10-14 19:00:00,1.6031,1.6039,1.6026,1.6032,2044500000.0
2005-10-14 19:15:00,1.6034,1.6035,1.6023,1.6034,2044500000.0
2005-10-14 19:30:00,1.6032,1.6069,1.6032,1.6064,2044500000.0
2005-10-14 19:45:00,1.6062,1.6069,1.6054,1.6066,2044500000.0
2005-10-14 20:00:00,1.6065,1.6076,1.606,1.6069,2044500000.0
2005-10-14 20:15:00,1.6071,1.6078,1.6065,1.6077,2044500000.0
2005-10-14 20:30:00,1.6078,1.6084,1.6073,1.608,2044500000.0
2005-10-14 20:45:00,1.6079,1.6088,1.6074,1.608,1908200000.0
2005-10-14 21:00:00,1.6078,1.6081,1.6064,1.6064,2044500000.0
2005-10-14 21:15:00,1.6066,1.6074,1.606,1.6066,1771900000.0
2005-10-14 21:30:00,1.6069,1.6076,1.6064,1.6066,1635600000.0
2005-10-14 21:45:00,1.6065,1.6069,1.6061,1.6061,1499300000.0
2005-10-14 22:00:00,1.6068,1.6069,1.606,1.6062,2044500000.0
2005-10-14 22:15:00,1.6062,1.6065,1.6058,1.6061,1499300000.0
2005-10-14 22:30:00,1.606,1.6063,1.6055,1.6055,1771900000.0
2005-10-14 22:45:00,1.6052,1.6059,1.6038,1.6044,1908200000.0
2005-10-17 00:00:00,1.6008,1.602,1.6008,1.6014,1635600000.0
2005-10-17 00:15:00,1.6016,1.6018,1.6013,1.6015,2044500000.0
2005-10-17 00:30:00,1.6014,1.6023,1.6013,1.6016,2044500000.0
2005-10-17 00:45:00,1.6015,1.603,1.6013,1.603,2044500000.0
2005-10-17 01:00:00,1.6029,1.6033,1.6021,1.6026,2044500000.0
2005-10-17 01:15:00,1.6024,1.6027,1.602,1.6026,2044500000.0
2005-10-17 01:30:00,1.6025,1.603,1.602,1.6029,2044500000.0
2005-10-17 01:45:00,1.6028,1.6038,1.6021,1.6022,2044500000.0
2005-10-17 02:00:00,1.6024,1.6045,1.602,1.6041,2044500000.0
2005-10-17 02:15:00,1.6042,1.6077,1.6038,1.6056,2044500000.0
2005-10-17 02:30:00,1.6055,1.6074,1.6049,1.6074,2044500000.0
2005-10-17 02:45:00,1.6073,1.6088,1.6066,1.6072,2044500000.0
2005-10-17 03:00:00,1.6071,1.6081,1.6058,1.6065,2044500000.0
2005-10-17 03:15:00,1.6066,1.6066,1.6047,1.6058,2044500000.0
2005-10-17 03:30:00,1.606,1.606,1.6046,1.6055,2044500000.0
2005-10-17 03:45:00,1.6056,1.6059,1.605,1.6058,1908200000.0
2005-10-17 04:00:00,1.6057,1.6065,1.605,1.6055,2044500000.0
2005-10-17 04:15:00,1.6054,1.6061,1.6035,1.604,2044500000.0
2005-10-17 04:30:00,1.6038,1.605,1.6035,1.6044,2044500000.0
2005-10-17 04:45:00,1.6045,1.6046,1.6033,1.6038,1908200000.0
2005-10-17 05:00:00,1.6037,1.6042,1.6032,1.6038,2044500000.0
2005-10-17 05:15:00,1.6039,1.6043,1.6036,1.604,2044500000.0
2005-10-17 05:30:00,1.6041,1.6044,1.6039,1.6044,1635600000.0
2005-10-17 05:45:00,1.6045,1.6061,1.6043,1.6057,2044500000.0
2005-10-17 06:00:00,1.6058,1.6062,1.6051,1.6055,2044500000.0
2005-10-17 06:15:00,1.6056,1.6057,1.605,1.605,1908200000.0
2005-10-17 06:30:00,1.6052,1.6058,1.6048,1.6055,2044500000.0
2005-10-17 06:45:00,1.6056,1.6063,1.6047,1.6062,2044500000.0
2005-10-17 07:00:00,1.6064,1.6065,1.6058,1.6062,2044500000.0
2005-10-17 07:15:00,1.6063,1.6064,1.6043,1.6047,1908200000.0
2005-10-17 07:30:00,1.6048,1.6049,1.604,1.6047,2044500000.0
2005-10-17 07:45:00,1.6048,1.6048,1.6034,1.6034,2044500000.0
2005-10-17 08:00:00,1.6033,1.6036,1.6023,1.6028,2044500000.0
2005-10-17 08:15:00,1.6027,1.6033,1.6023,1.603,2044500000.0
2005-10-17 08:30:00,1.6031,1.6043,1.6026,1.6026,2044500000.0
2005-10-17 08:45:00,1.6028,1.6038,1.6024,1.6031,2044500000.0
2005-10-17 09:00:00,1.6033,1.6035,1.6022,1.6024,2044500000.0
2005-10-17 09:15:00,1.6026,1.6031,1.6018,1.6022,2044500000.0
2005-10-17 09:30:00,1.6023,1.6024,1.6011,1.6014,2044500000.0
2005-10-17 09:45:00,1.6015,1.6022,1.6012,1.6018,2044500000.0
2005-10-17 10:00:00,1.6019,1.6026,1.6014,1.6023,2044500000.0
2005-10-17 10:15:00,1.6024,1.6041,1.6023,1.6038,2044500000.0
2005-10-17 10:30:00,1.6039,1.6048,1.6016,1.6018,2044500000.0
2005-10-17 10:45:00,1.6019,1.6022,1.6004,1.6016,2044500000.0
2005-10-17 11:00:00,1.6017,1.6032,1.6015,1.6024,2044500000.0
2005-10-17 11:15:00,1.6025,1.6036,1.6024,1.6029,2044500000.0
2005-10-17 11:30:00,1.6028,1.603,1.6009,1.6023,2044500000.0
2005-10-17 11:45:00,1.6025,1.6031,1.6009,1.6009,2044500000.0
2005-10-17 12:00:00,1.601,1.6015,1.6001,1.6004,2044500000.0
2005-10-17 12:15:00,1.6003,1.6016,1.6001,1.6014,2044500000.0
2005-10-17 12:30:00,1.6013,1.6024,1.6012,1.6023,2044500000.0
2005-10-17 12:45:00,1.6024,1.603,1.6019,1.6021,1908200000.0
2005-10-17 13:00:00,1.6022,1.6032,1.6019,1.6022,2044500000.0
2005-10-17 13:15:00,1.6025,1.6026,1.6021,1.6024,1908200000.0
2005-10-17 13:30:00,1.6023,1.603,1.6022,1.6026,1771900000.0
2005-10-17 13:45:00,1.6027,1.6029,1.6015,1.6017,2044500000.0
2005-10-17 14:00:00,1.6016,1.6024,1.6009,1.6015,2044500000.0
2005-10-17 14:15:00,1.6013,1.6028,1.6013,1.602,2044500000.0
2005-10-17 14:30:00,1.6021,1.6029,1.6012,1.6016,2044500000.0
2005-10-17 14:45:00,1.6015,1.6025,1.6011,1.6023,2044500000.0
2005-10-17 15:00:00,1.6022,1.603,1.6018,1.6023,2044500000.0
2005-10-17 15:15:00,1.6021,1.6025,1.6015,1.6016,2044500000.0
2005-10-17 15:30:00,1.6015,1.6016,1.5993,1.6002,2044500000.0
2005-10-17 15:45:00,1.6003,1.6008,1.5998,1.6007,2044500000.0
2005-10-17 16:00:00,1.6009,1.6011,1.5995,1.5997,2044500000.0
2005-10-17 16:15:00,1.5996,1.6009,1.5995,1.6004,2044500000.0
2005-10-17 16:30:00,1.6003,1.6011,1.5996,1.6007,2044500000.0
2005-10-17 16:45:00,1.6006,1.6015,1.6001,1.6002,2044500000.0
2005-10-17 17:00:00,1.6003,1.602,1.5998,1.6012,2044500000.0
2005-10-17 17:15:00,1.6011,1.6022,1.6007,1.6015,2044500000.0
2005-10-17 17:30:00,1.6017,1.6028,1.6015,1.6026,2044500000.0
2005-10-17 17:45:00,1.6025,1.6043,1.6021,1.6042,2044500000.0
2005-10-17 18:00:00,1.6043,1.6055,1.6039,1.6046,2044500000.0
2005-10-17 18:15:00,1.6048,1.6061,1.6044,1.6056,2044500000.0
2005-10-17 18:30:00,1.6055,1.6065,1.6049,1.606,2044500000.0
2005-10-17 18:45:00,1.6062,1.6079,1.6059,1.6074,2044500000.0
2005-10-17 19:00:00,1.6076,1.6078,1.6069,1.6072,1771900000.0
2005-10-17 19:15:00,1.6069,1.6083,1.6066,1.6081,2044500000.0
2005-10-17 19:30:00,1.6083,1.6092,1.6074,1.6083,2044500000.0
2005-10-17 19:45:00,1.6084,1.6084,1.6068,1.6069,1908200000.0
2005-10-17 20:00:00,1.6068,1.6069,1.605,1.6055,2044500000.0
2005-10-17 20:15:00,1.6056,1.6056,1.6049,1.6053,2044500000.0
2005-10-17 20:30:00,1.6052,1.6059,1.6048,1.6048,1771900000.0
2005-10-17 20:45:00,1.6049,1.606,1.6048,1.606,2044500000.0
2005-10-17 21:00:00,1.6062,1.6064,1.6053,1.6062,2044500000.0
2005-10-17 21:15:00,1.6063,1.6064,1.6056,1.6059,1771900000.0
2005-10-17 21:30:00,1.6058,1.6063,1.6056,1.6058,1908200000.0
2005-10-17 21:45:00,1.6055,1.6059,1.6037,1.605,1771900000.0
2005-10-17 22:00:00,1.6049,1.6053,1.6044,1.605,1635600000.0
2005-10-17 22:15:00,1.6049,1.6052,1.6034,1.6036,1771900000.0
2005-10-17 22:30:00,1.6037,1.604,1.6032,1.6034,1363000000.0
2005-10-17 22:45:00,1.6032,1.6032,1.602,1.6028,1635600000.0
2005-10-17 23:00:00,1.6028,1.6035,1.6021,1.6032,1771900000.0
2005-10-17 23:15:00,1.6034,1.6042,1.603,1.6034,1499300000.0
2005-10-17 23:30:00,1.6036,1.6036,1.6026,1.6026,1908200000.0
2005-10-17 23:45:00,1.6028,1.6032,1.602,1.6026,1363000000.0
2005-10-18 00:00:00,1.6028,1.6032,1.6024,1.6032,1635600000.0
2005-10-18 00:15:00,1.603,1.6032,1.6028,1.6029,1499300000.0
2005-10-18 00:30:00,1.603,1.603,1.6018,1.6019,1635600000.0
2005-10-18 00:45:00,1.602,1.604,1.6016,1.6036,2044500000.0
2005-10-18 01:00:00,1.6038,1.6045,1.6036,1.6045,1771900000.0
2005-10-18 01:15:00,1.6044,1.6054,1.6041,1.605,1908200000.0
2005-10-18 01:30:00,1.6051,1.6056,1.6042,1.6048,2044500000.0
2005-10-18 01:45:00,1.6046,1.6048,1.6033,1.604,2044500000.0
2005-10-18 02:00:00,1.6036,1.6041,1.603,1.6034,817800000.0
2005-10-18 02:15:00,1.6032,1.6036,1.6023,1.603,2044500000.0
2005-10-18 02:30:00,1.6029,1.6035,1.6021,1.6035,2044500000.0
2005-10-18 02:45:00,1.6032,1.6044,1.6031,1.6037,2044500000.0
2005-10-18 03:00:00,1.6039,1.6039,1.6024,1.6034,2044500000.0
2005-10-18 03:15:00,1.6035,1.6039,1.6024,1.6032,2044500000.0
2005-10-18 03:30:00,1.6031,1.6043,1.6025,1.6038,2044500000.0
2005-10-18 03:45:00,1.6039,1.6041,1.6031,1.6038,1908200000.0
2005-10-18 04:00:00,1.6039,1.6041,1.6028,1.6031,1908200000.0
2005-10-18 04:15:00,1.603,1.6036,1.6028,1.6034,2044500000.0
2005-10-18 04:30:00,1.6033,1.6038,1.6031,1.6037,1771900000.0
2005-10-18 04:45:00,1.6038,1.6041,1.6033,1.6037,2044500000.0
2005-10-18 05:00:00,1.6039,1.6044,1.6024,1.6036,2044500000.0
2005-10-18 05:15:00,1.6035,1.6047,1.6034,1.604,1908200000.0
2005-10-18 05:30:00,1.6039,1.6046,1.6038,1.6042,1908200000.0
2005-10-18 05:45:00,1.6041,1.6043,1.6033,1.6037,1908200000.0
2005-10-18 06:00:00,1.6036,1.6039,1.6027,1.6029,2044500000.0
2005-10-18 06:15:00,1.603,1.6033,1.6021,1.6026,2044500000.0
2005-10-18 06:30:00,1.6025,1.603,1.6019,1.6021,2044500000.0
2005-10-18 06:45:00,1.6022,1.6032,1.6019,1.6029,2044500000.0
2005-10-18 07:00:00,1.6027,1.6032,1.6022,1.6027,1908200000.0
2005-10-18 07:15:00,1.6027,1.603,1.6024,1.6027,1499300000.0
2005-10-18 07:30:00,1.6029,1.6033,1.6026,1.603,1908200000.0
2005-10-18 07:45:00,1.6031,1.6037,1.6024,1.6029,1635600000.0
2005-10-18 08:00:00,1.603,1.6037,1.6025,1.603,2044500000.0
2005-10-18 08:15:00,1.6033,1.6046,1.6029,1.6043,1771900000.0
2005-10-18 08:30:00,1.6044,1.6047,1.6029,1.6032,2044500000.0
2005-10-18 08:45:00,1.603,1.6039,1.6018,1.6031,2044500000.0
2005-10-18 09:00:00,1.6033,1.6034,1.6023,1.6025,2044500000.0
2005-10-18 09:15:00,1.6028,1.6032,1.6022,1.6029,1635600000.0
2005-10-18 09:30:00,1.6026,1.6034,1.6013,1.6023,2044500000.0
2005-10-18 09:45:00,1.6022,1.6023,1.6002,1.6006,2044500000.0
2005-10-18 10:00:00,1.6008,1.6013,1.5999,1.6008,2044500000.0
2005-10-18 10:15:00,1.6009,1.6013,1.6,1.6002,2044500000.0
2005-10-18 10:30:00,1.6003,1.6006,1.5991,1.6002,2044500000.0
2005-10-18 10:45:00,1.6001,1.6008,1.5998,1.6006,2044500000.0
2005-10-18 11:00:00,1.6005,1.6013,1.6,1.6006,2044500000.0
2005-10-18 11:15:00,1.6005,1.6015,1.6005,1.6011,2044500000.0
2005-10-18 11:30:00,1.601,1.6018,1.6004,1.6012,2044500000.0
2005-10-18 11:45:00,1.6011,1.6014,1.5988,1.5994,2044500000.0
2005-10-18 12:00:00,1.5995,1.6,1.5987,1.599,2044500000.0
2005-10-18 12:15:00,1.5991,1.5992,1.5978,1.5978,2044500000.0
2005-10-18 12:30:00,1.5977,1.599,1.5972,1.5975,2044500000.0
2005-10-18 12:45:00,1.5974,1.5984,1.5972,1.5977,2044500000.0
2005-10-18 13:00:00,1.5976,1.5984,1.5976,1.598,1771900000.0
2005-10-18 13:15:00,1.5981,1.5984,1.5975,1.5975,2044500000.0
2005-10-18 13:30:00,1.5976,1.5993,1.5976,1.5984,2044500000.0
2005-10-18 13:45:00,1.5985,1.5991,1.5982,1.5988,1908200000.0
2005-10-18 14:00:00,1.5989,1.5997,1.5988,1.5988,1908200000.0
2005-10-18 14:15:00,1.5986,1.6004,1.5985,1.6,2044500000.0
2005-10-18 14:30:00,1.5994,1.6,1.5984,1.5995,2044500000.0
2005-10-18 14:45:00,1.5992,1.5996,1.5986,1.5989,2044500000.0
2005-10-18 15:00:00,1.5991,1.5991,1.5967,1.5984,2044500000.0
2005-10-18 15:15:00,1.5982,1.6003,1.598,1.6003,2044500000.0
2005-10-18 15:30:00,1.6004,1.6016,1.5997,1.6012,2044500000.0
2005-10-18 15:45:00,1.6012,1.6014,1.6001,1.6004,2044500000.0
2005-10-18 16:00:00,1.6005,1.6008,1.5995,1.5996,2044500000.0
2005-10-18 16:15:00,1.5995,1.6006,1.5995,1.6003,2044500000.0
2005-10-18 16:30:00,1.6001,1.6006,1.5979,1.5987,2044500000.0
2005-10-18 16:45:00,1.5986,1.5987,1.597,1.5978,2044500000.0
2005-10-18 17:00:00,1.5979,1.5981,1.5973,1.5974,2044500000.0
2005-10-18 17:15:00,1.5975,1.5978,1.5963,1.5964,2044500000.0
2005-10-18 17:30:00,1.5966,1.597,1.5956,1.5967,2044500000.0
2005-10-18 17:45:00,1.5966,1.5972,1.5954,1.5969,2044500000.0
2005-10-18 18:00:00,1.5968,1.5977,1.5964,1.5974,2044500000.0
2005-10-18 18:15:00,1.5976,1.5982,1.5971,1.5974,2044500000.0
2005-10-18 18:30:00,1.5974,1.5981,1.5967,1.5971,1908200000.0
2005-10-18 18:45:00,1.5969,1.5972,1.5962,1.5971,2044500000.0
2005-10-18 19:00:00,1.5968,1.5975,1.5966,1.5975,1908200000.0
2005-10-18 19:15:00,1.5974,1.6,1.5974,1.5994,2044500000.0
2005-10-18 19:30:00,1.5995,1.6002,1.5987,1.599,2044500000.0
2005-10-18 19:45:00,1.5991,1.5996,1.5984,1.5984,2044500000.0
2005-10-18 20:00:00,1.5985,1.5989,1.5978,1.5984,1908200000.0
2005-10-18 20:15:00,1.5985,1.6004,1.5977,1.5996,1908200000.0
2005-10-18 20:30:00,1.5997,1.5997,1.5964,1.5968,2044500000.0
2005-10-18 20:45:00,1.5967,1.5969,1.5958,1.5964,2044500000.0
2005-10-18 21:00:00,1.5966,1.5975,1.5961,1.5969,2044500000.0
2005-10-18 21:15:00,1.5971,1.5975,1.5964,1.5968,1771900000.0
2005-10-18 21:30:00,1.5963,1.5969,1.5959,1.5965,2044500000.0
2005-10-18 21:45:00,1.5964,1.5981,1.5963,1.5981,1908200000.0
2005-10-18 22:00:00,1.5982,1.5984,1.5973,1.5981,1908200000.0
2005-10-18 22:15:00,1.5979,1.5981,1.5971,1.5976,2044500000.0
2005-10-18 22:30:00,1.5977,1.5989,1.5977,1.5988,1908200000.0
2005-10-18 22:45:00,1.5987,1.5988,1.5978,1.5982,1771900000.0
2005-10-18 23:00:00,1.5982,1.5994,1.598,1.5991,2044500000.0
2005-10-18 23:15:00,1.599,1.5993,1.598,1.5984,1771900000.0
2005-10-18 23:30:00,1.5982,1.5999,1.5982,1.5994,1771900000.0
2005-10-18 23:45:00,1.5991,1.5997,1.5991,1.5996,1771900000.0
2005-10-19 00:00:00,1.5997,1.6,1.5991,1.5992,1771900000.0
2005-10-19 00:15:00,1.5993,1.6006,1.5992,1.5999,2044500000.0
2005-10-19 00:30:00,1.6,1.6002,1.5989,1.6,1908200000.0
2005-10-19 00:45:00,1.5997,1.6002,1.5992,1.5994,2044500000.0
2005-10-19 01:00:00,1.5995,1.5996,1.598,1.5989,2044500000.0
2005-10-19 01:15:00,1.599,1.599,1.5971,1.5973,2044500000.0
2005-10-19 01:30:00,1.5971,1.5977,1.5965,1.5965,1908200000.0
2005-10-19 01:45:00,1.5963,1.5967,1.5949,1.5955,2044500000.0
2005-10-19 02:00:00,1.5956,1.5968,1.5954,1.5966,2044500000.0
2005-10-19 02:15:00,1.5965,1.5974,1.5961,1.5971,2044500000.0
2005-10-19 02:30:00,1.5973,1.5984,1.5973,1.5979,2044500000.0
2005-10-19 02:45:00,1.598,1.6003,1.5979,1.5988,2044500000.0
2005-10-19 03:00:00,1.5989,1.5998,1.5985,1.5987,1908200000.0
2005-10-19 03:15:00,1.5988,1.5993,1.5985,1.5986,2044500000.0
2005-10-19 03:30:00,1.5987,1.5989,1.5981,1.5982,2044500000.0
2005-10-19 03:45:00,1.5983,1.5986,1.598,1.5982,2044500000.0
2005-10-19 04:00:00,1.5981,1.5983,1.5973,1.5978,2044500000.0
2005-10-19 04:15:00,1.5979,1.5979,1.5971,1.5972,2044500000.0
2005-10-19 04:30:00,1.5971,1.5974,1.5968,1.5971,1908200000.0
2005-10-19 04:45:00,1.5972,1.5972,1.5964,1.5967,1908200000.0
2005-10-19 05:00:00,1.5966,1.5974,1.5965,1.5967,1771900000.0
2005-10-19 05:15:00,1.5968,1.5971,1.5965,1.5969,2044500000.0
2005-10-19 05:30:00,1.5968,1.5979,1.5966,1.5976,1908200000.0
2005-10-19 05:45:00,1.5977,1.5977,1.5968,1.5969,2044500000.0
2005-10-19 06:00:00,1.5968,1.5974,1.5962,1.5965,1635600000.0
2005-10-19 06:15:00,1.5964,1.5968,1.5962,1.5964,1908200000.0
2005-10-19 06:30:00,1.5961,1.5964,1.5957,1.5958,2044500000.0
2005-10-19 06:45:00,1.596,1.5962,1.5954,1.5961,1771900000.0
2005-10-19 07:00:00,1.596,1.5965,1.5957,1.5958,1908200000.0
2005-10-19 07:15:00,1.5959,1.5971,1.5958,1.5968,2044500000.0
2005-10-19 07:30:00,1.5969,1.5972,1.5958,1.596,2044500000.0
2005-10-19 07:45:00,1.596,1.5969,1.5958,1.5969,2044500000.0
2005-10-19 08:00:00,1.597,1.5979,1.5967,1.5979,2044500000.0
2005-10-19 08:15:00,1.5978,1.5981,1.5966,1.5966,2044500000.0
2005-10-19 08:30:00,1.5967,1.597,1.5916,1.5921,2044500000.0
2005-10-19 08:45:00,1.5922,1.5936,1.592,1.5932,2044500000.0
2005-10-19 09:00:00,1.5931,1.5962,1.5928,1.5952,2044500000.0
2005-10-19 09:15:00,1.5951,1.5959,1.5938,1.5944,2044500000.0
2005-10-19 09:30:00,1.5943,1.5958,1.5937,1.595,2044500000.0
2005-10-19 09:45:00,1.5952,1.5958,1.5943,1.5954,2044500000.0
2005-10-19 10:00:00,1.5955,1.5966,1.5948,1.5948,2044500000.0
2005-10-19 10:15:00,1.5949,1.595,1.5935,1.5935,2044500000.0
2005-10-19 10:30:00,1.5938,1.5954,1.5934,1.5951,2044500000.0
2005-10-19 10:45:00,1.5952,1.5957,1.5942,1.5947,2044500000.0
2005-10-19 11:00:00,1.5948,1.5981,1.594,1.5972,2044500000.0
2005-10-19 11:15:00,1.5974,1.5979,1.5961,1.5966,2044500000.0
2005-10-19 11:30:00,1.5965,1.5975,1.5955,1.5959,2044500000.0
2005-10-19 11:45:00,1.596,1.5964,1.5952,1.5958,2044500000.0
2005-10-19 12:00:00,1.5957,1.5963,1.5954,1.5958,2044500000.0
2005-10-19 12:15:00,1.5959,1.5973,1.5956,1.5961,2044500000.0
2005-10-19 12:30:00,1.596,1.5969,1.5953,1.5964,2044500000.0
2005-10-19 12:45:00,1.5962,1.5974,1.5954,1.5959,1499300000.0
2005-10-19 13:00:00,1.5962,1.5968,1.5951,1.596,1908200000.0
2005-10-19 13:15:00,1.5961,1.5965,1.5944,1.5951,2044500000.0
2005-10-19 13:30:00,1.5949,1.5951,1.5939,1.5945,2044500000.0
2005-10-19 13:45:00,1.5945,1.5959,1.5944,1.5948,2044500000.0
2005-10-19 14:00:00,1.595,1.5959,1.5946,1.5953,2044500000.0
2005-10-19 14:15:00,1.5952,1.5953,1.594,1.5949,2044500000.0
2005-10-19 14:30:00,1.5948,1.5961,1.5945,1.5959,2044500000.0
2005-10-19 14:45:00,1.5958,1.5966,1.5956,1.5963,2044500000.0
2005-10-19 15:00:00,1.5962,1.597,1.5956,1.5961,2044500000.0
2005-10-19 15:15:00,1.5959,1.5963,1.5946,1.5946,2044500000.0
2005-10-19 15:30:00,1.5947,1.5958,1.5943,1.5954,2044500000.0
2005-10-19 15:45:00,1.5956,1.5966,1.5949,1.5956,2044500000.0
2005-10-19 16:00:00,1.5956,1.5961,1.5949,1.5956,2044500000.0
2005-10-19 16:15:00,1.5955,1.5959,1.5945,1.5953,2044500000.0
2005-10-19 16:30:00,1.5954,1.5965,1.5953,1.5958,2044500000.0
2005-10-19 16:45:00,1.5957,1.5986,1.5955,1.598,2044500000.0
2005-10-19 17:00:00,1.5979,1.5989,1.5976,1.5985,2044500000.0
2005-10-19 17:15:00,1.5984,1.5992,1.5976,1.5986,2044500000.0
2005-10-19 17:30:00,1.5988,1.5991,1.5981,1.5985,2044500000.0
2005-10-19 17:45:00,1.5986,1.5986,1.5963,1.5965,2044500000.0
2005-10-19 18:00:00,1.5962,1.598,1.5962,1.5968,2044500000.0
2005-10-19 18:15:00,1.5969,1.5974,1.5964,1.5967,2044500000.0
2005-10-19 18:30:00,1.5968,1.5971,1.5961,1.5966,2044500000.0
2005-10-19 18:45:00,1.5965,1.5969,1.5957,1.5963,2044500000.0
2005-10-19 19:00:00,1.5964,1.5978,1.596,1.5967,2044500000.0
2005-10-19 19:15:00,1.5969,1.5976,1.5962,1.5966,2044500000.0
2005-10-19 19:30:00,1.5967,1.5981,1.5964,1.5979,1908200000.0
2005-10-19 19:45:00,1.5978,1.598,1.5967,1.5969,1908200000.0
2005-10-19 20:00:00,1.5971,1.5977,1.5968,1.5969,1908200000.0
2005-10-19 20:15:00,1.5971,1.5973,1.5966,1.5968,1635600000.0
2005-10-19 20:30:00,1.5967,1.5972,1.596,1.5972,1908200000.0
2005-10-19 20:45:00,1.5973,1.5988,1.5972,1.5985,2044500000.0
2005-10-19 21:00:00,1.5984,1.5989,1.5979,1.5983,2044500000.0
2005-10-19 21:15:00,1.5981,1.5985,1.5976,1.5984,2044500000.0
2005-10-19 21:30:00,1.5984,1.5993,1.5976,1.5977,2044500000.0
2005-10-19 21:45:00,1.5978,1.5979,1.5964,1.5971,2044500000.0
2005-10-19 22:00:00,1.5969,1.5977,1.5966,1.5973,2044500000.0
2005-10-19 22:15:00,1.5972,1.5977,1.5969,1.5974,1771900000.0
2005-10-19 22:30:00,1.5973,1.5978,1.5971,1.5973,1771900000.0
2005-10-19 22:45:00,1.5974,1.5983,1.5973,1.5979,1908200000.0
2005-10-19 23:00:00,1.5979,1.5982,1.5956,1.596,2044500000.0
2005-10-19 23:15:00,1.5959,1.5971,1.5957,1.5968,2044500000.0
2005-10-19 23:30:00,1.5967,1.5974,1.5958,1.5961,2044500000.0
2005-10-19 23:45:00,1.596,1.5969,1.5957,1.5969,2044500000.0
2005-10-20 00:00:00,1.5968,1.5973,1.5966,1.5972,1226700000.0
2005-10-20 00:15:00,1.5971,1.5973,1.5964,1.5969,1499300000.0
2005-10-20 00:30:00,1.5968,1.5982,1.5968,1.5969,2044500000.0
2005-10-20 00:45:00,1.5968,1.5971,1.5961,1.5961,2044500000.0
2005-10-20 01:00:00,1.5963,1.5963,1.5956,1.596,2044500000.0
2005-10-20 01:15:00,1.5959,1.597,1.5958,1.5967,2044500000.0
2005-10-20 01:30:00,1.5969,1.5976,1.5957,1.596,2044500000.0
2005-10-20 01:45:00,1.5959,1.5963,1.5954,1.5957,2044500000.0
2005-10-20 02:00:00,1.5958,1.5961,1.5947,1.5952,2044500000.0
2005-10-20 02:15:00,1.5951,1.5965,1.5949,1.5963,2044500000.0
2005-10-20 02:30:00,1.5962,1.5963,1.5955,1.5961,2044500000.0
2005-10-20 02:45:00,1.596,1.597,1.5957,1.5967,2044500000.0
2005-10-20 03:00:00,1.5968,1.5968,1.5958,1.5962,2044500000.0
2005-10-20 03:15:00,1.5963,1.5969,1.5961,1.5966,1908200000.0
2005-10-20 03:30:00,1.5964,1.5973,1.5964,1.5967,1908200000.0
2005-10-20 03:45:00,1.5966,1.5973,1.5966,1.5966,2044500000.0
2005-10-20 04:00:00,1.5967,1.5969,1.5963,1.5964,1771900000.0
2005-10-20 04:15:00,1.5963,1.5967,1.5956,1.5959,1771900000.0
2005-10-20 04:30:00,1.5958,1.597,1.5958,1.5967,1908200000.0
2005-10-20 04:45:00,1.5968,1.5971,1.5965,1.5967,1771900000.0
2005-10-20 05:00:00,1.5968,1.5968,1.5958,1.5961,1908200000.0
2005-10-20 05:15:00,1.596,1.5965,1.5958,1.5965,2044500000.0
2005-10-20 05:30:00,1.5964,1.5971,1.5961,1.5967,1908200000.0
2005-10-20 05:45:00,1.5969,1.5969,1.5961,1.5961,2044500000.0
2005-10-20 06:00:00,1.5962,1.5965,1.5958,1.5962,2044500000.0
2005-10-20 06:15:00,1.5961,1.5965,1.5959,1.5963,1771900000.0
2005-10-20 06:30:00,1.5964,1.5974,1.5958,1.597,2044500000.0
2005-10-20 06:45:00,1.5969,1.5975,1.5968,1.5972,2044500000.0
2005-10-20 07:00:00,1.5973,1.5975,1.5968,1.5973,2044500000.0
2005-10-20 07:15:00,1.5971,1.598,1.5967,1.5977,1908200000.0
2005-10-20 07:30:00,1.5975,1.5979,1.5972,1.5978,681500000.0
2005-10-20 07:45:00,1.5977,1.5978,1.5972,1.5974,1908200000.0
2005-10-20 08:00:00,1.5972,1.5982,1.5968,1.5974,2044500000.0
2005-10-20 08:15:00,1.5975,1.5979,1.5961,1.5962,2044500000.0
2005-10-20 08:30:00,1.5963,1.5967,1.5939,1.5946,2044500000.0
2005-10-20 08:45:00,1.5945,1.5956,1.5939,1.5951,2044500000.0
2005-10-20 09:00:00,1.5952,1.5961,1.5946,1.5953,2044500000.0
2005-10-20 09:15:00,1.5951,1.5956,1.593,1.5932,2044500000.0
2005-10-20 09:30:00,1.593,1.5933,1.5921,1.5931,2044500000.0
2005-10-20 09:45:00,1.5932,1.5946,1.5923,1.5931,2044500000.0
2005-10-20 10:00:00,1.5931,1.5938,1.5926,1.593,2044500000.0
2005-10-20 10:15:00,1.5928,1.5934,1.5926,1.5932,2044500000.0
2005-10-20 10:30:00,1.5933,1.594,1.5925,1.5934,2044500000.0
2005-10-20 10:45:00,1.5935,1.5941,1.5921,1.5926,2044500000.0
2005-10-20 11:00:00,1.5927,1.5936,1.5912,1.5916,1908200000.0
2005-10-20 11:15:00,1.5917,1.593,1.5911,1.5925,2044500000.0
2005-10-20 11:30:00,1.5926,1.5948,1.5926,1.5941,2044500000.0
2005-10-20 11:45:00,1.5942,1.5942,1.5926,1.5927,2044500000.0
2005-10-20 12:00:00,1.5928,1.5928,1.5904,1.5908,2044500000.0
2005-10-20 12:15:00,1.5907,1.5915,1.5906,1.5907,1908200000.0
2005-10-20 12:30:00,1.5908,1.5921,1.5907,1.5918,2044500000.0
2005-10-20 12:45:00,1.5917,1.5921,1.591,1.591,2044500000.0
2005-10-20 13:00:00,1.5908,1.5917,1.5907,1.5909,2044500000.0
2005-10-20 13:15:00,1.5911,1.5919,1.5911,1.5911,1908200000.0
2005-10-20 13:30:00,1.5913,1.5916,1.5904,1.5913,2044500000.0
2005-10-20 13:45:00,1.5914,1.5921,1.5908,1.5914,2044500000.0
2005-10-20 14:00:00,1.5914,1.5919,1.591,1.5911,2044500000.0
2005-10-20 14:15:00,1.591,1.5917,1.5907,1.591,2044500000.0
2005-10-20 14:30:00,1.5909,1.5912,1.5896,1.5905,2044500000.0
2005-10-20 14:45:00,1.5906,1.5908,1.5897,1.5899,2044500000.0
2005-10-20 15:00:00,1.5898,1.59,1.5885,1.5887,2044500000.0
2005-10-20 15:15:00,1.5886,1.5893,1.5876,1.5884,2044500000.0
2005-10-20 15:30:00,1.5882,1.5893,1.5875,1.5891,2044500000.0
2005-10-20 15:45:00,1.589,1.5901,1.5885,1.5893,2044500000.0
2005-10-20 16:00:00,1.589,1.59,1.5886,1.589,2044500000.0
2005-10-20 16:15:00,1.5891,1.5898,1.5887,1.5894,2044500000.0
2005-10-20 16:30:00,1.5893,1.5907,1.5893,1.5898,2044500000.0
2005-10-20 16:45:00,1.5899,1.5902,1.5883,1.5895,2044500000.0
2005-10-20 17:00:00,1.5893,1.5898,1.5881,1.5882,2044500000.0
2005-10-20 17:15:00,1.5884,1.5896,1.5879,1.5895,2044500000.0
2005-10-20 17:30:00,1.5897,1.5906,1.5887,1.5898,2044500000.0
2005-10-20 17:45:00,1.5899,1.5905,1.5888,1.589,2044500000.0
2005-10-20 18:00:00,1.5891,1.5907,1.5881,1.5903,2044500000.0
2005-10-20 18:15:00,1.5902,1.5913,1.5896,1.5906,2044500000.0
2005-10-20 18:30:00,1.5907,1.5911,1.5898,1.5911,2044500000.0
2005-10-20 18:45:00,1.5909,1.5909,1.5894,1.5899,2044500000.0
2005-10-20 19:00:00,1.59,1.5912,1.5899,1.5909,2044500000.0
2005-10-20 19:15:00,1.5906,1.5917,1.5906,1.5917,1908200000.0
2005-10-20 19:30:00,1.5916,1.5924,1.5912,1.5921,2044500000.0
2005-10-20 19:45:00,1.5925,1.5927,1.5918,1.5921,1771900000.0
2005-10-20 20:00:00,1.5924,1.593,1.5919,1.5923,2044500000.0
2005-10-20 20:15:00,1.5923,1.5929,1.5919,1.5928,1771900000.0
2005-10-20 20:30:00,1.5929,1.594,1.5927,1.5935,1908200000.0
2005-10-20 20:45:00,1.5934,1.5937,1.5928,1.5934,1771900000.0
2005-10-20 21:00:00,1.5933,1.5945,1.5929,1.5944,1771900000.0
2005-10-20 21:15:00,1.5945,1.5972,1.5944,1.5965,2044500000.0
2005-10-20 21:30:00,1.5965,1.5969,1.5956,1.5964,2044500000.0
2005-10-20 21:45:00,1.5962,1.5974,1.5958,1.5971,2044500000.0
2005-10-20 22:00:00,1.5972,1.5984,1.5969,1.5977,2044500000.0
2005-10-20 22:15:00,1.5976,1.598,1.5971,1.5974,2044500000.0
2005-10-20 22:30:00,1.5973,1.5975,1.5963,1.5967,1908200000.0
2005-10-20 22:45:00,1.5966,1.5973,1.5956,1.5963,2044500000.0
2005-10-20 23:00:00,1.5963,1.5966,1.5952,1.5964,2044500000.0
2005-10-20 23:15:00,1.5962,1.5971,1.5962,1.5968,1908200000.0
2005-10-20 23:30:00,1.5969,1.5969,1.5959,1.5965,1771900000.0
2005-10-20 23:45:00,1.5964,1.5972,1.5961,1.5969,1363000000.0
2005-10-21 00:00:00,1.5971,1.5979,1.5968,1.5979,1635600000.0
2005-10-21 00:15:00,1.5978,1.5989,1.5976,1.5988,1771900000.0
2005-10-21 00:30:00,1.5985,1.599,1.5981,1.5983,1908200000.0
2005-10-21 00:45:00,1.5984,1.599,1.5983,1.5985,1635600000.0
2005-10-21 01:00:00,1.5986,1.5991,1.5979,1.5987,1908200000.0
2005-10-21 01:15:00,1.5988,1.5994,1.5983,1.5993,1771900000.0
2005-10-21 01:30:00,1.5994,1.5997,1.5986,1.5992,2044500000.0
2005-10-21 01:45:00,1.5994,1.6007,1.5986,1.5995,2044500000.0
2005-10-21 02:00:00,1.5987,1.601,1.5983,1.5995,817800000.0
2005-10-21 02:15:00,1.5996,1.6016,1.5995,1.6007,2044500000.0
2005-10-21 02:30:00,1.6008,1.6016,1.5999,1.6011,2044500000.0
2005-10-21 02:45:00,1.6009,1.6015,1.6004,1.6005,2044500000.0
2005-10-21 03:00:00,1.6006,1.6007,1.5978,1.5991,2044500000.0
2005-10-21 03:15:00,1.5992,1.601,1.5977,1.5984,2044500000.0
2005-10-21 03:30:00,1.5981,1.5994,1.598,1.5992,2044500000.0
2005-10-21 03:45:00,1.5991,1.5995,1.5984,1.5988,2044500000.0
2005-10-21 04:00:00,1.599,1.5999,1.5982,1.5996,2044500000.0
2005-10-21 04:15:00,1.5995,1.6005,1.598,1.5982,2044500000.0
2005-10-21 04:30:00,1.5983,1.5991,1.598,1.5981,2044500000.0
2005-10-21 04:45:00,1.598,1.5998,1.598,1.5994,2044500000.0
2005-10-21 05:00:00,1.5995,1.6003,1.5992,1.6,2044500000.0
2005-10-21 05:15:00,1.6001,1.6002,1.5989,1.6,2044500000.0
2005-10-21 05:30:00,1.5999,1.6017,1.5998,1.6013,1908200000.0
2005-10-21 05:45:00,1.6011,1.6017,1.601,1.6015,2044500000.0
2005-10-21 06:00:00,1.6014,1.6015,1.6006,1.6006,2044500000.0
2005-10-21 06:15:00,1.6006,1.6016,1.6003,1.601,1908200000.0
2005-10-21 06:30:00,1.6008,1.6018,1.6008,1.6012,1908200000.0
2005-10-21 06:45:00,1.6012,1.6014,1.6009,1.6009,1771900000.0
2005-10-21 07:00:00,1.601,1.6023,1.6008,1.6022,2044500000.0
2005-10-21 07:15:00,1.6023,1.6023,1.6012,1.6014,2044500000.0
2005-10-21 07:30:00,1.6013,1.6023,1.6007,1.6014,1908200000.0
2005-10-21 07:45:00,1.6013,1.6015,1.6006,1.6015,2044500000.0
2005-10-21 08:00:00,1.6014,1.6031,1.6003,1.6012,2044500000.0
2005-10-21 08:15:00,1.6013,1.6022,1.6008,1.6016,2044500000.0
2005-10-21 08:30:00,1.6014,1.6017,1.6004,1.6013,2044500000.0
2005-10-21 08:45:00,1.6012,1.6014,1.6002,1.6006,2044500000.0
2005-10-21 09:00:00,1.6007,1.601,1.5984,1.5986,2044500000.0
2005-10-21 09:15:00,1.5987,1.5998,1.5986,1.5991,2044500000.0
2005-10-21 09:30:00,1.5993,1.5999,1.5985,1.5998,2044500000.0
2005-10-21 09:45:00,1.5996,1.601,1.5994,1.601,2044500000.0
2005-10-21 10:00:00,1.6012,1.6012,1.5993,1.5998,2044500000.0
2005-10-21 10:15:00,1.5999,1.6005,1.5991,1.6001,2044500000.0
2005-10-21 10:30:00,1.6,1.6005,1.5989,1.5999,2044500000.0
2005-10-21 10:45:00,1.5997,1.601,1.5996,1.6006,2044500000.0
2005-10-21 11:00:00,1.6007,1.601,1.6,1.6007,2044500000.0
2005-10-21 11:15:00,1.6009,1.6023,1.6003,1.6019,2044500000.0
2005-10-21 11:30:00,1.6018,1.6021,1.5999,1.6009,2044500000.0
2005-10-21 11:45:00,1.601,1.6011,1.5998,1.6006,2044500000.0
2005-10-21 12:00:00,1.6008,1.6012,1.5995,1.5998,2044500000.0
2005-10-21 12:15:00,1.5999,1.6013,1.5996,1.6002,2044500000.0
2005-10-21 12:30:00,1.6003,1.6004,1.5994,1.5998,1771900000.0
2005-10-21 12:45:00,1.5997,1.5998,1.5987,1.5994,2044500000.0
2005-10-21 13:00:00,1.5993,1.6001,1.5989,1.5996,2044500000.0
2005-10-21 13:15:00,1.5995,1.6008,1.5993,1.6006,2044500000.0
2005-10-21 13:30:00,1.6005,1.6006,1.5995,1.6002,2044500000.0
2005-10-21 13:45:00,1.6004,1.6005,1.5984,1.599,1908200000.0
2005-10-21 14:00:00,1.5989,1.6,1.5986,1.5996,2044500000.0
2005-10-21 14:15:00,1.5997,1.6002,1.5994,1.5999,2044500000.0
2005-10-21 14:30:00,1.6,1.6005,1.5994,1.6002,2044500000.0
2005-10-21 14:45:00,1.6001,1.6016,1.6001,1.6003,2044500000.0
2005-10-21 15:00:00,1.6002,1.6011,1.6001,1.6009,2044500000.0
2005-10-21 15:15:00,1.601,1.6012,1.5996,1.6003,2044500000.0
2005-10-21 15:30:00,1.6004,1.6019,1.5998,1.6017,2044500000.0
2005-10-21 15:45:00,1.6018,1.6032,1.6016,1.6026,2044500000.0
2005-10-21 16:00:00,1.6027,1.6029,1.6015,1.6017,2044500000.0
2005-10-21 16:15:00,1.6018,1.6026,1.6015,1.602,2044500000.0
2005-10-21 16:30:00,1.6019,1.6023,1.6016,1.602,2044500000.0
2005-10-21 16:45:00,1.6022,1.6027,1.6013,1.6017,2044500000.0
2005-10-21 17:00:00,1.6018,1.6034,1.6009,1.6029,2044500000.0
2005-10-21 17:15:00,1.6024,1.6032,1.5986,1.5994,2044500000.0
2005-10-21 17:30:00,1.5996,1.6004,1.5983,1.5999,2044500000.0
2005-10-21 17:45:00,1.6001,1.6006,1.5985,1.5994,2044500000.0
2005-10-21 18:00:00,1.5993,1.6002,1.5984,1.5987,2044500000.0
2005-10-21 18:15:00,1.599,1.5995,1.5974,1.5981,2044500000.0
2005-10-21 18:30:00,1.5979,1.5985,1.5975,1.5978,2044500000.0
2005-10-21 18:45:00,1.5977,1.5987,1.5975,1.5977,2044500000.0
2005-10-21 19:00:00,1.5978,1.5983,1.5963,1.5966,2044500000.0
2005-10-21 19:15:00,1.5967,1.5975,1.5965,1.5967,2044500000.0
2005-10-21 19:30:00,1.5969,1.5972,1.5961,1.5964,2044500000.0
2005-10-21 19:45:00,1.5963,1.5964,1.5951,1.596,2044500000.0
2005-10-21 20:00:00,1.5962,1.5963,1.5946,1.5953,2044500000.0
2005-10-21 20:15:00,1.5954,1.5956,1.5931,1.5943,2044500000.0
2005-10-21 20:30:00,1.5942,1.5946,1.5935,1.5942,1908200000.0
2005-10-21 20:45:00,1.5943,1.5962,1.5942,1.5962,2044500000.0
2005-10-21 21:00:00,1.5963,1.5973,1.5949,1.5967,2044500000.0
2005-10-21 21:15:00,1.5968,1.5971,1.5955,1.5962,1908200000.0
2005-10-21 21:30:00,1.5961,1.5973,1.596,1.5966,2044500000.0
2005-10-21 21:45:00,1.5967,1.5969,1.5964,1.5965,1908200000.0
2005-10-21 22:00:00,1.5964,1.5969,1.5957,1.5963,1771900000.0
2005-10-21 22:15:00,1.5961,1.5967,1.5953,1.5964,2044500000.0
2005-10-21 22:30:00,1.596,1.5966,1.5955,1.5962,2044500000.0
2005-10-21 22:45:00,1.596,1.5961,1.595,1.595,2044500000.0
2005-10-25 00:00:00,1.5935,1.5936,1.5924,1.593,1908200000.0
2005-10-25 00:15:00,1.5929,1.5933,1.5923,1.5929,1635600000.0
2005-10-25 00:30:00,1.5927,1.594,1.5927,1.594,1771900000.0
2005-10-25 00:45:00,1.5939,1.5943,1.5931,1.5941,1908200000.0
2005-10-25 01:00:00,1.5941,1.5947,1.5938,1.594,2044500000.0
2005-10-25 01:15:00,1.5941,1.5948,1.5938,1.5944,2044500000.0
2005-10-25 01:30:00,1.5941,1.5952,1.5939,1.5952,2044500000.0
2005-10-25 01:45:00,1.5953,1.5954,1.5939,1.5948,2044500000.0
2005-10-25 02:00:00,1.5948,1.5948,1.5933,1.5938,2044500000.0
2005-10-25 02:15:00,1.5937,1.5944,1.593,1.5936,2044500000.0
2005-10-25 02:30:00,1.5937,1.5947,1.5936,1.5944,2044500000.0
2005-10-25 02:45:00,1.5945,1.5949,1.5938,1.5943,2044500000.0
2005-10-25 03:00:00,1.5942,1.5951,1.5937,1.5946,2044500000.0
2005-10-25 03:15:00,1.5945,1.5953,1.5939,1.5948,2044500000.0
2005-10-25 03:30:00,1.595,1.5954,1.5947,1.595,1771900000.0
2005-10-25 03:45:00,1.5949,1.5952,1.5945,1.5949,2044500000.0
2005-10-25 04:00:00,1.5947,1.5955,1.5947,1.5952,2044500000.0
2005-10-25 04:15:00,1.5951,1.5957,1.5947,1.5949,1908200000.0
2005-10-25 04:30:00,1.5947,1.5953,1.5945,1.5949,1771900000.0
2005-10-25 04:45:00,1.5947,1.5949,1.5941,1.5946,1908200000.0
2005-10-25 05:00:00,1.5945,1.5951,1.5945,1.5947,2044500000.0
2005-10-25 05:15:00,1.5949,1.596,1.5945,1.5948,2044500000.0
2005-10-25 05:30:00,1.5949,1.5951,1.5944,1.5946,1908200000.0
2005-10-25 05:45:00,1.5947,1.5953,1.5946,1.595,2044500000.0
2005-10-25 06:00:00,1.5951,1.5955,1.5945,1.5947,2044500000.0
2005-10-25 06:15:00,1.5946,1.595,1.5944,1.5946,1908200000.0
2005-10-25 06:30:00,1.5945,1.5951,1.5944,1.5948,1771900000.0
2005-10-25 06:45:00,1.5946,1.5951,1.5945,1.5946,1771900000.0
2005-10-25 07:00:00,1.5945,1.5957,1.5945,1.5953,2044500000.0
2005-10-25 07:15:00,1.5952,1.596,1.5951,1.5952,1908200000.0
2005-10-25 07:30:00,1.5951,1.5954,1.5942,1.5943,1499300000.0
2005-10-25 07:45:00,1.5931,1.5932,1.5926,1.5928,1226700000.0
2005-10-25 08:00:00,1.5927,1.5936,1.5925,1.5932,2044500000.0
2005-10-25 08:15:00,1.5933,1.5944,1.5924,1.5928,2044500000.0
2005-10-25 08:30:00,1.5927,1.5932,1.5922,1.5924,2044500000.0
2005-10-25 08:45:00,1.5925,1.5927,1.5917,1.5917,2044500000.0
2005-10-25 09:00:00,1.5918,1.593,1.5913,1.5918,2044500000.0
2005-10-25 09:15:00,1.5919,1.5923,1.5911,1.5921,2044500000.0
2005-10-25 09:30:00,1.5922,1.5946,1.5917,1.5944,2044500000.0
2005-10-25 09:45:00,1.5945,1.5949,1.5922,1.593,2044500000.0
2005-10-25 10:00:00,1.5929,1.594,1.5926,1.5938,2044500000.0
2005-10-25 10:15:00,1.594,1.5967,1.5938,1.596,2044500000.0
2005-10-25 10:30:00,1.5961,1.598,1.5958,1.5975,2044500000.0
2005-10-25 10:45:00,1.5973,1.5978,1.5965,1.597,2044500000.0
2005-10-25 11:00:00,1.5969,1.5971,1.5958,1.5959,2044500000.0
2005-10-25 11:15:00,1.596,1.5966,1.5952,1.5957,2044500000.0
2005-10-25 11:30:00,1.5958,1.5968,1.595,1.5964,2044500000.0
2005-10-25 11:45:00,1.5963,1.597,1.5958,1.597,2044500000.0
2005-10-25 12:00:00,1.5969,1.5972,1.5961,1.5965,2044500000.0
2005-10-25 12:15:00,1.5967,1.597,1.5959,1.5967,1771900000.0
2005-10-25 12:30:00,1.5965,1.5974,1.5964,1.5972,2044500000.0
2005-10-25 12:45:00,1.5971,1.5988,1.5965,1.5982,2044500000.0
2005-10-25 13:00:00,1.5981,1.599,1.5972,1.5978,2044500000.0
2005-10-25 13:15:00,1.5976,1.5986,1.5976,1.5982,2044500000.0
2005-10-25 13:30:00,1.5983,1.5984,1.5972,1.5978,1908200000.0
2005-10-25 13:45:00,1.5979,1.5987,1.5977,1.5979,2044500000.0
2005-10-25 14:00:00,1.5977,1.5983,1.5966,1.5973,2044500000.0
2005-10-25 14:15:00,1.5972,1.5981,1.5967,1.5971,2044500000.0
2005-10-25 14:30:00,1.597,1.5971,1.5953,1.5955,2044500000.0
2005-10-25 14:45:00,1.5953,1.5987,1.5952,1.5979,2044500000.0
2005-10-25 15:00:00,1.598,1.5994,1.5978,1.5992,2044500000.0
2005-10-25 15:15:00,1.5991,1.5994,1.5981,1.5983,2044500000.0
2005-10-25 15:30:00,1.5984,1.5989,1.5973,1.5985,2044500000.0
2005-10-25 15:45:00,1.5986,1.5993,1.5978,1.5979,2044500000.0
2005-10-25 16:00:00,1.598,1.603,1.5979,1.602,2044500000.0
2005-10-25 16:15:00,1.6018,1.6026,1.6009,1.6023,2044500000.0
2005-10-25 16:30:00,1.6025,1.6032,1.6013,1.6025,2044500000.0
2005-10-25 16:45:00,1.6024,1.6035,1.6017,1.6018,2044500000.0
2005-10-25 17:00:00,1.6017,1.6019,1.6,1.6012,2044500000.0
2005-10-25 17:15:00,1.6011,1.6018,1.6003,1.6011,2044500000.0
2005-10-25 17:30:00,1.6012,1.6018,1.6004,1.6018,2044500000.0
2005-10-25 17:45:00,1.6017,1.6022,1.5999,1.6001,2044500000.0
2005-10-25 18:00:00,1.6,1.6011,1.5997,1.5997,2044500000.0
2005-10-25 18:15:00,1.6,1.6004,1.5983,1.5992,2044500000.0
2005-10-25 18:30:00,1.5994,1.5997,1.5983,1.5996,2044500000.0
2005-10-25 18:45:00,1.5995,1.6006,1.5993,1.5997,1908200000.0
2005-10-25 19:00:00,1.5996,1.6,1.5991,1.6,1908200000.0
2005-10-25 19:15:00,1.6002,1.6002,1.5993,1.5993,1908200000.0
2005-10-25 19:30:00,1.5992,1.6,1.5991,1.5996,1908200000.0
2005-10-25 19:45:00,1.5997,1.6002,1.5994,1.5999,1771900000.0
2005-10-25 20:00:00,1.5997,1.6,1.5992,1.6,2044500000.0
2005-10-25 20:15:00,1.6002,1.6004,1.5995,1.5997,2044500000.0
2005-10-25 20:30:00,1.5996,1.6006,1.5988,1.5989,2044500000.0
2005-10-25 20:45:00,1.5988,1.5992,1.5978,1.5979,2044500000.0
2005-10-25 21:00:00,1.5984,1.5988,1.5978,1.5983,2044500000.0
2005-10-25 21:15:00,1.5984,1.5984,1.5977,1.5981,2044500000.0
2005-10-25 21:30:00,1.5982,1.5989,1.5978,1.5983,1908200000.0
2005-10-25 21:45:00,1.5984,1.5995,1.5983,1.5984,2044500000.0
2005-10-25 22:00:00,1.5985,1.5985,1.5974,1.5977,1635600000.0
2005-10-25 22:15:00,1.5978,1.5996,1.5976,1.599,2044500000.0
2005-10-25 22:30:00,1.5989,1.6,1.5983,1.5987,1908200000.0
2005-10-25 22:45:00,1.5988,1.5994,1.5984,1.5992,1908200000.0
2005-10-25 23:00:00,1.5992,1.5999,1.599,1.5997,1635600000.0
2005-10-25 23:15:00,1.5999,1.6012,1.5997,1.6009,2044500000.0
2005-10-25 23:30:00,1.6008,1.6009,1.6002,1.6006,1908200000.0
2005-10-25 23:45:00,1.6008,1.6012,1.6005,1.6006,1908200000.0
2005-10-26 00:00:00,1.6008,1.6009,1.6,1.6004,1771900000.0
2005-10-26 00:15:00,1.6002,1.6004,1.5991,1.5992,1635600000.0
2005-10-26 00:30:00,1.5993,1.5997,1.5992,1.5996,1771900000.0
2005-10-26 00:45:00,1.5995,1.6008,1.5992,1.6004,1771900000.0
2005-10-26 01:00:00,1.6002,1.6008,1.5998,1.6002,1908200000.0
2005-10-26 01:15:00,1.6001,1.6004,1.5995,1.5996,2044500000.0
2005-10-26 01:30:00,1.5995,1.6006,1.5995,1.5997,2044500000.0
2005-10-26 01:45:00,1.5996,1.5996,1.5988,1.5989,2044500000.0
2005-10-26 02:00:00,1.5982,1.5987,1.598,1.5982,681500000.0
2005-10-26 02:15:00,1.5981,1.5988,1.5978,1.5984,2044500000.0
2005-10-26 02:30:00,1.5985,1.5993,1.5982,1.5986,1908200000.0
2005-10-26 02:45:00,1.5989,1.5995,1.5983,1.5985,2044500000.0
2005-10-26 03:00:00,1.5986,1.5997,1.5983,1.5986,2044500000.0
2005-10-26 03:15:00,1.5985,1.5995,1.5982,1.5992,2044500000.0
2005-10-26 03:30:00,1.6011,1.6022,1.5996,1.6007,2044500000.0
2005-10-26 03:45:00,1.6005,1.6007,1.5972,1.5972,2044500000.0
2005-10-26 04:00:00,1.5975,1.6007,1.5975,1.6006,2044500000.0
2005-10-26 04:15:00,1.6005,1.601,1.5999,1.6002,2044500000.0
2005-10-26 04:30:00,1.6001,1.6011,1.5999,1.6006,1908200000.0
2005-10-26 04:45:00,1.6008,1.6009,1.5993,1.5998,2044500000.0
2005-10-26 05:00:00,1.5999,1.6008,1.5994,1.5995,2044500000.0
2005-10-26 05:15:00,1.5997,1.6002,1.5994,1.6001,1908200000.0
2005-10-26 05:30:00,1.6002,1.6003,1.5997,1.6001,1635600000.0
2005-10-26 05:45:00,1.6,1.6006,1.5997,1.6,1771900000.0
2005-10-26 06:00:00,1.5999,1.6002,1.5996,1.5996,1908200000.0
2005-10-26 06:15:00,1.5997,1.6001,1.5992,1.5998,2044500000.0
2005-10-26 06:30:00,1.5999,1.6002,1.5988,1.5996,1908200000.0
2005-10-26 06:45:00,1.5995,1.6001,1.5989,1.599,2044500000.0
2005-10-26 07:00:00,1.5991,1.5997,1.599,1.5994,1908200000.0
2005-10-26 07:15:00,1.5993,1.5995,1.5985,1.5987,1771900000.0
2005-10-26 07:30:00,1.5988,1.5996,1.5986,1.5994,2044500000.0
2005-10-26 07:45:00,1.5993,1.6007,1.599,1.5998,2044500000.0
2005-10-26 08:00:00,1.5997,1.6018,1.599,1.6012,2044500000.0
2005-10-26 08:15:00,1.6013,1.6028,1.6012,1.6022,2044500000.0
2005-10-26 08:30:00,1.6023,1.603,1.5998,1.6005,2044500000.0
2005-10-26 08:45:00,1.6003,1.6012,1.5995,1.5996,2044500000.0
2005-10-26 09:00:00,1.5998,1.6002,1.5972,1.5978,2044500000.0
2005-10-26 09:15:00,1.5977,1.5981,1.5947,1.5957,2044500000.0
2005-10-26 09:30:00,1.5959,1.5974,1.5955,1.5971,2044500000.0
2005-10-26 09:45:00,1.5969,1.5982,1.5966,1.5982,2044500000.0
2005-10-26 10:00:00,1.5981,1.5992,1.5974,1.5992,2044500000.0
2005-10-26 10:15:00,1.5991,1.5993,1.5976,1.5977,2044500000.0
2005-10-26 10:30:00,1.5976,1.5984,1.5969,1.5977,2044500000.0
2005-10-26 10:45:00,1.598,1.5983,1.5974,1.5976,2044500000.0
2005-10-26 11:00:00,1.5977,1.5981,1.5973,1.5974,2044500000.0
2005-10-26 11:15:00,1.5975,1.5976,1.597,1.5974,2044500000.0
2005-10-26 11:30:00,1.5973,1.5984,1.5967,1.5973,2044500000.0
2005-10-26 11:45:00,1.5975,1.5977,1.5957,1.5963,2044500000.0
2005-10-26 12:00:00,1.5962,1.5972,1.5949,1.5967,2044500000.0
2005-10-26 12:15:00,1.5968,1.5976,1.5964,1.5966,2044500000.0
2005-10-26 12:30:00,1.5967,1.5967,1.5957,1.5961,2044500000.0
2005-10-26 12:45:00,1.5957,1.596,1.5951,1.5956,2044500000.0
2005-10-26 13:00:00,1.5957,1.5987,1.5957,1.598,1908200000.0
2005-10-26 13:15:00,1.5979,1.5983,1.5968,1.5982,2044500000.0
2005-10-26 13:30:00,1.5981,1.5987,1.5975,1.5983,2044500000.0
2005-10-26 13:45:00,1.5984,1.5989,1.5978,1.5981,2044500000.0
2005-10-26 14:00:00,1.5979,1.5988,1.5971,1.5974,2044500000.0
2005-10-26 14:15:00,1.5975,1.5978,1.5962,1.5974,2044500000.0
2005-10-26 14:30:00,1.5973,1.5985,1.597,1.5981,2044500000.0
2005-10-26 14:45:00,1.5983,1.5994,1.5976,1.5987,2044500000.0
2005-10-26 15:00:00,1.5985,1.5987,1.5971,1.5974,2044500000.0
2005-10-26 15:15:00,1.5976,1.5978,1.5967,1.5969,2044500000.0
2005-10-26 15:30:00,1.5968,1.5982,1.5968,1.5981,2044500000.0
2005-10-26 15:45:00,1.598,1.599,1.5978,1.5986,2044500000.0
2005-10-26 16:00:00,1.5985,1.6004,1.5982,1.6004,2044500000.0
2005-10-26 16:15:00,1.6003,1.6009,1.5986,1.5997,2044500000.0
2005-10-26 16:30:00,1.5998,1.6002,1.5989,1.5996,2044500000.0
2005-10-26 16:45:00,1.5998,1.6007,1.5994,1.6002,2044500000.0
2005-10-26 17:00:00,1.6001,1.6014,1.5998,1.6006,2044500000.0
2005-10-26 17:15:00,1.6007,1.6013,1.6,1.6004,1908200000.0
2005-10-26 17:30:00,1.6002,1.6008,1.5984,1.5991,2044500000.0
2005-10-26 17:45:00,1.5992,1.6011,1.599,1.6011,2044500000.0
2005-10-26 18:00:00,1.6012,1.602,1.6005,1.6008,2044500000.0
2005-10-26 18:15:00,1.6011,1.602,1.6,1.6009,1908200000.0
2005-10-26 18:30:00,1.6011,1.6015,1.6,1.6014,2044500000.0
2005-10-26 18:45:00,1.6011,1.6014,1.6004,1.6006,1908200000.0
2005-10-26 19:00:00,1.6008,1.6013,1.6002,1.6002,1771900000.0
2005-10-26 19:15:00,1.6004,1.6009,1.6002,1.6004,1499300000.0
2005-10-26 19:30:00,1.6005,1.6015,1.6004,1.6006,1771900000.0
2005-10-26 19:45:00,1.6008,1.6011,1.6,1.6002,1771900000.0
2005-10-26 20:00:00,1.6004,1.6009,1.6,1.6005,1908200000.0
2005-10-26 20:15:00,1.6004,1.6013,1.6,1.6008,2044500000.0
2005-10-26 20:30:00,1.6009,1.6011,1.5985,1.5991,1771900000.0
2005-10-26 20:45:00,1.5991,1.5993,1.5979,1.5989,2044500000.0
2005-10-26 21:00:00,1.5988,1.6,1.5984,1.5985,1908200000.0
2005-10-26 21:15:00,1.5988,1.5991,1.5982,1.5988,1363000000.0
2005-10-26 21:30:00,1.5985,1.599,1.5983,1.5985,1908200000.0
2005-10-26 21:45:00,1.5985,1.5995,1.5984,1.5992,1771900000.0
2005-10-26 22:00:00,1.5994,1.5996,1.5985,1.5989,2044500000.0
2005-10-26 22:15:00,1.5985,1.5987,1.5972,1.5973,2044500000.0
2005-10-26 22:30:00,1.5972,1.5977,1.5969,1.5974,2044500000.0
2005-10-26 22:45:00,1.5976,1.5983,1.5975,1.5982,1908200000.0
2005-10-26 23:00:00,1.5982,1.5983,1.5979,1.5982,1499300000.0
2005-10-26 23:15:00,1.5984,1.5984,1.598,1.5982,1635600000.0
2005-10-26 23:30:00,1.5981,1.5993,1.5976,1.5991,1771900000.0
2005-10-26 23:45:00,1.599,1.6002,1.5985,1.5991,1771900000.0
2005-10-27 00:00:00,1.599,1.5996,1.5988,1.5991,2044500000.0
2005-10-27 00:15:00,1.5992,1.5995,1.5987,1.5995,2044500000.0
2005-10-27 00:30:00,1.5996,1.6005,1.5994,1.6004,1363000000.0
2005-10-27 00:45:00,1.6002,1.6006,1.5987,1.5994,1771900000.0
2005-10-27 01:00:00,1.5996,1.5999,1.5986,1.599,2044500000.0
2005-10-27 01:15:00,1.5991,1.5997,1.598,1.5985,1908200000.0
2005-10-27 01:30:00,1.5986,1.5989,1.5967,1.5982,2044500000.0
2005-10-27 01:45:00,1.5983,1.6005,1.5974,1.5995,2044500000.0
2005-10-27 02:00:00,1.5992,1.6006,1.5988,1.6,681500000.0
2005-10-27 02:15:00,1.5999,1.6011,1.5996,1.6002,2044500000.0
2005-10-27 02:30:00,1.6003,1.6007,1.5998,1.6001,2044500000.0
2005-10-27 02:45:00,1.6,1.6003,1.5986,1.599,2044500000.0
2005-10-27 03:00:00,1.5991,1.6001,1.599,1.6001,1908200000.0
2005-10-27 03:15:00,1.5998,1.6002,1.5991,1.5997,2044500000.0
2005-10-27 03:30:00,1.5996,1.6,1.5986,1.5988,2044500000.0
2005-10-27 03:45:00,1.599,1.5995,1.5985,1.5991,2044500000.0
2005-10-27 04:00:00,1.5992,1.5995,1.598,1.5985,2044500000.0
2005-10-27 04:15:00,1.5984,1.5988,1.5976,1.5982,2044500000.0
2005-10-27 04:30:00,1.5983,1.599,1.5978,1.5982,2044500000.0
2005-10-27 04:45:00,1.5983,1.5985,1.5976,1.5979,1908200000.0
2005-10-27 05:00:00,1.5978,1.5997,1.5977,1.5985,2044500000.0
2005-10-27 05:15:00,1.5984,1.5998,1.5974,1.5982,2044500000.0
2005-10-27 05:30:00,1.5983,1.5988,1.5974,1.5984,1908200000.0
2005-10-27 05:45:00,1.5982,1.5991,1.5982,1.5986,2044500000.0
2005-10-27 06:00:00,1.5987,1.5989,1.5965,1.5973,1908200000.0
2005-10-27 06:15:00,1.5972,1.5985,1.597,1.5983,2044500000.0
2005-10-27 06:30:00,1.5982,1.5992,1.5977,1.5983,2044500000.0
2005-10-27 06:45:00,1.5981,1.5993,1.5975,1.5991,2044500000.0
2005-10-27 07:00:00,1.599,1.5993,1.5985,1.599,1908200000.0
2005-10-27 07:15:00,1.5991,1.5993,1.5969,1.5981,2044500000.0
2005-10-27 07:30:00,1.5979,1.5988,1.5976,1.5986,2044500000.0
2005-10-27 07:45:00,1.5985,1.5991,1.5969,1.598,2044500000.0
2005-10-27 08:00:00,1.5979,1.5987,1.5967,1.5974,2044500000.0
2005-10-27 08:15:00,1.5972,1.5985,1.5964,1.5978,2044500000.0
2005-10-27 08:30:00,1.5977,1.5985,1.5973,1.5977,2044500000.0
2005-10-27 08:45:00,1.5979,1.5984,1.5973,1.5975,2044500000.0
2005-10-27 09:00:00,1.5974,1.5983,1.5967,1.5973,2044500000.0
2005-10-27 09:15:00,1.5972,1.5984,1.597,1.5973,2044500000.0
2005-10-27 09:30:00,1.5974,1.5988,1.596,1.5966,2044500000.0
2005-10-27 09:45:00,1.5968,1.5973,1.596,1.5965,2044500000.0
2005-10-27 10:00:00,1.5967,1.5995,1.5964,1.5986,2044500000.0
2005-10-27 10:15:00,1.5985,1.5998,1.5984,1.5991,2044500000.0
2005-10-27 10:30:00,1.5992,1.6004,1.5989,1.5991,2044500000.0
2005-10-27 10:45:00,1.5992,1.5994,1.597,1.5973,2044500000.0
2005-10-27 11:00:00,1.5972,1.598,1.5967,1.5972,2044500000.0
2005-10-27 11:15:00,1.5972,1.598,1.596,1.5973,2044500000.0
2005-10-27 11:30:00,1.5974,1.5975,1.5955,1.5963,2044500000.0
2005-10-27 11:45:00,1.5966,1.5967,1.5956,1.5962,2044500000.0
2005-10-27 12:00:00,1.5965,1.5986,1.5962,1.5976,2044500000.0
2005-10-27 12:15:00,1.5977,1.5982,1.5973,1.5977,2044500000.0
2005-10-27 12:30:00,1.5976,1.5979,1.597,1.597,1908200000.0
2005-10-27 12:45:00,1.5969,1.5975,1.5956,1.5975,2044500000.0
2005-10-27 13:00:00,1.5973,1.5986,1.5972,1.5985,2044500000.0
2005-10-27 13:15:00,1.5984,1.5988,1.598,1.5984,2044500000.0
2005-10-27 13:30:00,1.5983,1.5993,1.5981,1.599,2044500000.0
2005-10-27 13:45:00,1.5991,1.5993,1.5982,1.5992,2044500000.0
2005-10-27 14:00:00,1.5993,1.5994,1.5973,1.5977,2044500000.0
2005-10-27 14:15:00,1.5978,1.5985,1.5971,1.5985,2044500000.0
2005-10-27 14:30:00,1.5982,1.5993,1.5976,1.5988,2044500000.0
2005-10-27 14:45:00,1.5987,1.6013,1.5984,1.5996,2044500000.0
2005-10-27 15:00:00,1.5994,1.6002,1.599,1.5996,2044500000.0
2005-10-27 15:15:00,1.5998,1.6003,1.5989,1.5998,2044500000.0
2005-10-27 15:30:00,1.6,1.6007,1.599,1.5991,2044500000.0
2005-10-27 15:45:00,1.5992,1.5997,1.5984,1.5984,2044500000.0
2005-10-27 16:00:00,1.5985,1.6,1.5983,1.5989,2044500000.0
2005-10-27 16:15:00,1.599,1.6017,1.5985,1.6015,2044500000.0
2005-10-27 16:30:00,1.6014,1.6035,1.6009,1.6022,2044500000.0
2005-10-27 16:45:00,1.6023,1.6032,1.6018,1.6023,2044500000.0
2005-10-27 17:00:00,1.6022,1.6025,1.6014,1.602,2044500000.0
2005-10-27 17:15:00,1.6021,1.6032,1.6013,1.6025,2044500000.0
2005-10-27 17:30:00,1.6026,1.6029,1.602,1.6025,2044500000.0
2005-10-27 17:45:00,1.6026,1.6029,1.6019,1.6019,2044500000.0
2005-10-27 18:00:00,1.602,1.6027,1.6017,1.6024,1908200000.0
2005-10-27 18:15:00,1.6026,1.603,1.6017,1.602,2044500000.0
2005-10-27 18:30:00,1.6021,1.6029,1.6014,1.6024,1771900000.0
2005-10-27 18:45:00,1.6023,1.6028,1.6013,1.6019,2044500000.0
2005-10-27 19:00:00,1.6018,1.6024,1.6018,1.6023,2044500000.0
2005-10-27 19:15:00,1.6021,1.6026,1.602,1.6023,1635600000.0
2005-10-27 19:30:00,1.6021,1.6024,1.6018,1.6019,1908200000.0
2005-10-27 19:45:00,1.6018,1.6023,1.6015,1.6017,1363000000.0
2005-10-27 20:00:00,1.6016,1.6018,1.6008,1.6011,2044500000.0
2005-10-27 20:15:00,1.6008,1.6019,1.6005,1.6018,2044500000.0
2005-10-27 20:30:00,1.6016,1.6019,1.6009,1.6015,2044500000.0
2005-10-27 20:45:00,1.6016,1.6021,1.6009,1.6018,2044500000.0
2005-10-27 21:00:00,1.602,1.6026,1.6019,1.602,1499300000.0
2005-10-27 21:15:00,1.6021,1.603,1.602,1.6024,1635600000.0
2005-10-27 21:30:00,1.6023,1.6028,1.602,1.602,2044500000.0
2005-10-27 21:45:00,1.6019,1.6023,1.6017,1.6021,1635600000.0
2005-10-27 22:00:00,1.6023,1.6029,1.602,1.6029,2044500000.0
2005-10-27 22:15:00,1.6028,1.6029,1.6023,1.6024,1499300000.0
2005-10-27 22:30:00,1.6026,1.6032,1.6024,1.6031,1908200000.0
2005-10-27 22:45:00,1.603,1.604,1.603,1.6032,2044500000.0
2005-10-27 23:00:00,1.6034,1.6041,1.6034,1.6037,2044500000.0
2005-10-27 23:15:00,1.6035,1.6039,1.6029,1.603,2044500000.0
2005-10-27 23:30:00,1.6028,1.6028,1.6018,1.602,1635600000.0
2005-10-27 23:45:00,1.6019,1.6026,1.6018,1.6024,1363000000.0
2005-10-28 00:00:00,1.6023,1.6029,1.602,1.602,1635600000.0
2005-10-28 00:15:00,1.6021,1.6024,1.6014,1.6018,1908200000.0
2005-10-28 00:30:00,1.6017,1.6031,1.6017,1.6024,1635600000.0
2005-10-28 00:45:00,1.6026,1.6032,1.6023,1.603,1771900000.0
2005-10-28 01:00:00,1.6027,1.6038,1.6027,1.6029,2044500000.0
2005-10-28 01:15:00,1.6028,1.6033,1.6022,1.6024,2044500000.0
2005-10-28 01:30:00,1.6023,1.6028,1.6017,1.6019,2044500000.0
2005-10-28 01:45:00,1.602,1.6031,1.6018,1.6025,2044500000.0
2005-10-28 02:00:00,1.6035,1.6038,1.6031,1.6036,681500000.0
2005-10-28 02:15:00,1.6039,1.605,1.6036,1.6039,2044500000.0
2005-10-28 02:30:00,1.604,1.6051,1.6035,1.6049,2044500000.0
2005-10-28 02:45:00,1.6048,1.6053,1.6035,1.6039,2044500000.0
2005-10-28 03:00:00,1.6038,1.6043,1.6021,1.6043,2044500000.0
2005-10-28 03:15:00,1.6042,1.6042,1.603,1.604,2044500000.0
2005-10-28 03:30:00,1.6041,1.6043,1.603,1.6034,2044500000.0
2005-10-28 03:45:00,1.6035,1.6035,1.6028,1.6032,1908200000.0
2005-10-28 04:00:00,1.603,1.6035,1.6027,1.6035,2044500000.0
2005-10-28 04:15:00,1.6034,1.6047,1.6033,1.6036,2044500000.0
2005-10-28 04:30:00,1.6035,1.6044,1.6033,1.604,1908200000.0
2005-10-28 04:45:00,1.6041,1.6042,1.6035,1.6039,1908200000.0
2005-10-28 05:00:00,1.6038,1.6043,1.6022,1.6023,1908200000.0
2005-10-28 05:15:00,1.6024,1.603,1.6021,1.6023,1635600000.0
2005-10-28 05:30:00,1.6024,1.6034,1.6021,1.6032,2044500000.0
2005-10-28 05:45:00,1.6033,1.6036,1.6029,1.6034,1499300000.0
2005-10-28 06:00:00,1.6036,1.6036,1.6031,1.6032,2044500000.0
2005-10-28 06:15:00,1.6033,1.6035,1.6029,1.6031,2044500000.0
2005-10-28 06:30:00,1.6034,1.6038,1.6032,1.6034,1908200000.0
2005-10-28 06:45:00,1.6033,1.6036,1.6031,1.6032,1499300000.0
2005-10-28 07:00:00,1.6034,1.6036,1.6029,1.6032,2044500000.0
2005-10-28 07:15:00,1.6033,1.6035,1.6027,1.6029,2044500000.0
2005-10-28 07:30:00,1.6027,1.6034,1.6027,1.6029,1771900000.0
2005-10-28 07:45:00,1.603,1.6047,1.6028,1.6036,2044500000.0
2005-10-28 08:00:00,1.6037,1.6043,1.6034,1.6037,2044500000.0
2005-10-28 08:15:00,1.604,1.6058,1.6038,1.6047,2044500000.0
2005-10-28 08:30:00,1.6044,1.6055,1.6039,1.6039,2044500000.0
2005-10-28 08:45:00,1.6041,1.6058,1.6036,1.6053,2044500000.0
2005-10-28 09:00:00,1.6052,1.6061,1.6046,1.6051,2044500000.0
2005-10-28 09:15:00,1.6049,1.6077,1.6048,1.6071,2044500000.0
2005-10-28 09:30:00,1.6072,1.6083,1.6069,1.6078,2044500000.0
2005-10-28 09:45:00,1.608,1.6105,1.6076,1.6092,2044500000.0
2005-10-28 10:00:00,1.6091,1.6108,1.6087,1.6088,2044500000.0
2005-10-28 10:15:00,1.6089,1.609,1.607,1.6076,2044500000.0
2005-10-28 10:30:00,1.6077,1.6083,1.607,1.6081,2044500000.0
2005-10-28 10:45:00,1.6082,1.6094,1.6077,1.609,2044500000.0
2005-10-28 11:00:00,1.6089,1.6102,1.6087,1.6097,2044500000.0
2005-10-28 11:15:00,1.6096,1.6102,1.6089,1.6096,2044500000.0
2005-10-28 11:30:00,1.6097,1.61,1.6087,1.6097,2044500000.0
2005-10-28 11:45:00,1.6098,1.6098,1.6078,1.6082,2044500000.0
2005-10-28 12:00:00,1.6081,1.6081,1.6067,1.607,2044500000.0
2005-10-28 12:15:00,1.6069,1.6075,1.6065,1.6074,2044500000.0
2005-10-28 12:30:00,1.6073,1.6082,1.6072,1.6077,1771900000.0
2005-10-28 12:45:00,1.6078,1.6097,1.6075,1.6095,1908200000.0
2005-10-28 13:00:00,1.6096,1.6098,1.6087,1.6091,2044500000.0
2005-10-28 13:15:00,1.609,1.6098,1.6089,1.609,2044500000.0
2005-10-28 13:30:00,1.6089,1.6101,1.6084,1.6094,2044500000.0
2005-10-28 13:45:00,1.6095,1.6096,1.6085,1.6094,1908200000.0
2005-10-28 14:00:00,1.6093,1.6113,1.609,1.6106,2044500000.0
2005-10-28 14:15:00,1.6109,1.6128,1.6092,1.6092,2044500000.0
2005-10-28 14:30:00,1.6089,1.6104,1.6082,1.6088,2044500000.0
2005-10-28 14:45:00,1.6089,1.6092,1.607,1.6072,2044500000.0
2005-10-28 15:00:00,1.6074,1.6084,1.6069,1.6077,2044500000.0
2005-10-28 15:15:00,1.6078,1.6087,1.6069,1.6082,2044500000.0
2005-10-28 15:30:00,1.6081,1.6087,1.6071,1.6077,2044500000.0
2005-10-28 15:45:00,1.6076,1.6111,1.6075,1.6111,2044500000.0
2005-10-28 16:00:00,1.6109,1.6127,1.6107,1.6115,2044500000.0
2005-10-28 16:15:00,1.6113,1.612,1.6106,1.6115,2044500000.0
2005-10-28 16:30:00,1.6116,1.6139,1.6114,1.6125,2044500000.0
2005-10-28 16:45:00,1.6126,1.6136,1.6111,1.6111,2044500000.0
2005-10-28 17:00:00,1.611,1.6117,1.6085,1.6088,2044500000.0
2005-10-28 17:15:00,1.609,1.6103,1.609,1.61,2044500000.0
2005-10-28 17:30:00,1.6099,1.6107,1.6092,1.61,2044500000.0
2005-10-28 17:45:00,1.6101,1.6112,1.6096,1.6109,2044500000.0
2005-10-28 18:00:00,1.611,1.6118,1.6101,1.6106,2044500000.0
2005-10-28 18:15:00,1.6103,1.6103,1.6071,1.6073,2044500000.0
2005-10-28 18:30:00,1.6077,1.6095,1.6073,1.6095,2044500000.0
2005-10-28 18:45:00,1.6094,1.6109,1.6087,1.6089,2044500000.0
2005-10-28 19:00:00,1.6087,1.6091,1.6081,1.6084,2044500000.0
2005-10-28 19:15:00,1.6086,1.6092,1.6073,1.6074,2044500000.0
2005-10-28 19:30:00,1.6076,1.608,1.6065,1.6069,2044500000.0
2005-10-28 19:45:00,1.6066,1.6076,1.6065,1.6066,1908200000.0
2005-10-28 20:00:00,1.6065,1.6078,1.6065,1.6078,2044500000.0
2005-10-28 20:15:00,1.6079,1.6084,1.6076,1.6081,1635600000.0
2005-10-28 20:30:00,1.6083,1.6084,1.6077,1.6081,1771900000.0
2005-10-28 20:45:00,1.6083,1.6088,1.6079,1.6087,1771900000.0
2005-10-28 21:00:00,1.6088,1.6093,1.6083,1.6083,2044500000.0
2005-10-28 21:15:00,1.6081,1.6089,1.6081,1.6084,1635600000.0
2005-10-28 21:30:00,1.6087,1.6089,1.6076,1.6081,2044500000.0
2005-10-28 21:45:00,1.6083,1.6088,1.6081,1.6084,1908200000.0
2005-10-28 22:00:00,1.6086,1.6088,1.6083,1.6085,1771900000.0
2005-10-28 22:15:00,1.6083,1.6094,1.6083,1.6089,2044500000.0
2005-10-28 22:30:00,1.6091,1.6098,1.6085,1.6092,1771900000.0
2005-10-28 22:45:00,1.6093,1.6101,1.6088,1.6101,2044500000.0
2005-10-31 00:00:00,1.6095,1.6105,1.6092,1.6098,2044500000.0
2005-10-31 00:15:00,1.61,1.6108,1.6095,1.6107,1771900000.0
2005-10-31 00:30:00,1.6105,1.6108,1.6091,1.6095,1771900000.0
2005-10-31 00:45:00,1.6094,1.6095,1.6084,1.6091,2044500000.0
2005-10-31 01:00:00,1.6092,1.6094,1.608,1.6083,1908200000.0
2005-10-31 01:15:00,1.6081,1.6086,1.6075,1.6083,2044500000.0
2005-10-31 01:30:00,1.6082,1.6089,1.6077,1.6086,2044500000.0
2005-10-31 01:45:00,1.6087,1.6103,1.6077,1.61,1908200000.0
2005-10-31 02:00:00,1.61,1.6102,1.6086,1.6088,2044500000.0
2005-10-31 02:15:00,1.6087,1.609,1.6084,1.6089,2044500000.0
2005-10-31 02:30:00,1.6087,1.6093,1.6087,1.6092,1363000000.0
2005-10-31 02:45:00,1.6093,1.6094,1.6085,1.6093,1771900000.0
2005-10-31 03:00:00,1.6092,1.6093,1.6084,1.609,2044500000.0
2005-10-31 03:15:00,1.6088,1.6093,1.6083,1.6087,2044500000.0
2005-10-31 03:30:00,1.6087,1.6087,1.6078,1.6087,1771900000.0
2005-10-31 03:45:00,1.6087,1.6087,1.6077,1.6081,1908200000.0
2005-10-31 04:00:00,1.6083,1.6083,1.6068,1.6069,1771900000.0
2005-10-31 04:15:00,1.607,1.6078,1.6067,1.6076,2044500000.0
2005-10-31 04:30:00,1.6077,1.6083,1.6074,1.6081,1771900000.0
2005-10-31 04:45:00,1.6081,1.6088,1.6079,1.6088,1771900000.0
2005-10-31 05:00:00,1.6086,1.609,1.6082,1.6083,2044500000.0
2005-10-31 05:15:00,1.6083,1.6087,1.6076,1.6081,1771900000.0
2005-10-31 05:30:00,1.6082,1.6089,1.608,1.6083,1908200000.0
2005-10-31 05:45:00,1.6085,1.6086,1.6079,1.6083,1908200000.0
2005-10-31 06:00:00,1.6083,1.6085,1.6076,1.6081,1908200000.0
2005-10-31 06:15:00,1.6081,1.6083,1.6075,1.6076,2044500000.0
2005-10-31 06:30:00,1.6076,1.6081,1.606,1.6076,2044500000.0
2005-10-31 06:45:00,1.6076,1.6078,1.6068,1.6072,2044500000.0
2005-10-31 07:00:00,1.6074,1.6077,1.6059,1.6076,2044500000.0
2005-10-31 07:15:00,1.6077,1.6077,1.6069,1.6074,2044500000.0
2005-10-31 07:30:00,1.6073,1.6079,1.6067,1.6078,2044500000.0
2005-10-31 07:45:00,1.6079,1.608,1.6069,1.6071,2044500000.0
2005-10-31 08:00:00,1.607,1.6072,1.606,1.6065,2044500000.0
2005-10-31 08:15:00,1.6064,1.6067,1.6057,1.6057,2044500000.0
2005-10-31 08:30:00,1.6056,1.6068,1.6053,1.6066,2044500000.0
2005-10-31 08:45:00,1.6068,1.6069,1.6056,1.6065,2044500000.0
2005-10-31 09:00:00,1.6066,1.6066,1.6049,1.605,2044500000.0
2005-10-31 09:15:00,1.6052,1.6075,1.6046,1.6073,2044500000.0
2005-10-31 09:30:00,1.6072,1.608,1.606,1.6066,2044500000.0
2005-10-31 09:45:00,1.6065,1.6068,1.6053,1.6064,2044500000.0
2005-10-31 10:00:00,1.6067,1.6073,1.6058,1.6066,2044500000.0
2005-10-31 10:15:00,1.6067,1.607,1.6055,1.6059,2044500000.0
2005-10-31 10:30:00,1.6058,1.6062,1.6044,1.6046,1908200000.0
2005-10-31 10:45:00,1.6043,1.605,1.6038,1.6043,2044500000.0
2005-10-31 11:00:00,1.6043,1.6055,1.6042,1.6053,2044500000.0
2005-10-31 11:15:00,1.6054,1.6058,1.6046,1.6049,1908200000.0
2005-10-31 11:30:00,1.6049,1.6049,1.6037,1.6041,2044500000.0
2005-10-31 11:45:00,1.6042,1.6042,1.6034,1.6036,2044500000.0
2005-10-31 12:00:00,1.6036,1.6036,1.6013,1.6031,2044500000.0
2005-10-31 12:15:00,1.6029,1.6031,1.6019,1.6029,2044500000.0
2005-10-31 12:30:00,1.603,1.6044,1.6027,1.6044,2044500000.0
2005-10-31 12:45:00,1.6046,1.605,1.6041,1.6045,2044500000.0
2005-10-31 13:00:00,1.6046,1.6049,1.6037,1.6042,2044500000.0
2005-10-31 13:15:00,1.6041,1.6048,1.6038,1.6044,2044500000.0
2005-10-31 13:30:00,1.6046,1.6046,1.6029,1.6032,2044500000.0
2005-10-31 13:45:00,1.6031,1.6036,1.6026,1.6034,2044500000.0
2005-10-31 14:00:00,1.6032,1.6036,1.6026,1.603,2044500000.0
2005-10-31 14:15:00,1.603,1.6032,1.6019,1.6025,2044500000.0
2005-10-31 14:30:00,1.6022,1.6024,1.601,1.6019,2044500000.0
2005-10-31 14:45:00,1.6018,1.6025,1.6013,1.6025,2044500000.0
2005-10-31 15:00:00,1.6023,1.6029,1.6019,1.6029,2044500000.0
2005-10-31 15:15:00,1.6029,1.6035,1.6025,1.6034,2044500000.0
2005-10-31 15:30:00,1.6033,1.6035,1.6024,1.6032,2044500000.0
2005-10-31 15:45:00,1.6032,1.6042,1.6028,1.6037,2044500000.0
2005-10-31 16:00:00,1.6036,1.6036,1.6017,1.6022,2044500000.0
2005-10-31 16:15:00,1.602,1.6031,1.6016,1.6027,2044500000.0
2005-10-31 16:30:00,1.6029,1.6033,1.6015,1.6026,2044500000.0
2005-10-31 16:45:00,1.6023,1.6028,1.6015,1.6026,2044500000.0
2005-10-31 17:00:00,1.6025,1.6033,1.6017,1.6022,2044500000.0
2005-10-31 17:15:00,1.602,1.6038,1.6019,1.6031,2044500000.0
2005-10-31 17:30:00,1.6028,1.6029,1.6013,1.6018,2044500000.0
2005-10-31 17:45:00,1.6016,1.603,1.6012,1.6029,2044500000.0
2005-10-31 18:00:00,1.603,1.605,1.6026,1.6049,2044500000.0
2005-10-31 18:15:00,1.605,1.605,1.6044,1.6049,1771900000.0
2005-10-31 18:30:00,1.6049,1.6054,1.6044,1.6048,1908200000.0
2005-10-31 18:45:00,1.6049,1.605,1.6038,1.6039,2044500000.0
2005-10-31 19:00:00,1.6038,1.6043,1.603,1.6031,2044500000.0
2005-10-31 19:15:00,1.603,1.6035,1.602,1.6034,1908200000.0
2005-10-31 19:30:00,1.6032,1.6036,1.6029,1.6032,1908200000.0
2005-10-31 19:45:00,1.6034,1.6036,1.603,1.6036,1499300000.0
2005-10-31 20:00:00,1.6034,1.6034,1.6026,1.6029,1499300000.0
2005-10-31 20:15:00,1.6032,1.6042,1.6029,1.603,1771900000.0
2005-10-31 20:30:00,1.6033,1.6036,1.6019,1.602,1635600000.0
2005-10-31 20:45:00,1.602,1.6026,1.6009,1.6025,2044500000.0
2005-10-31 21:00:00,1.6026,1.6026,1.6009,1.6014,2044500000.0
2005-10-31 21:15:00,1.6016,1.6024,1.6013,1.6016,2044500000.0
2005-10-31 21:30:00,1.602,1.6024,1.6013,1.6017,1908200000.0
2005-10-31 21:45:00,1.6019,1.6031,1.6018,1.602,2044500000.0
2005-10-31 22:00:00,1.6022,1.6028,1.6014,1.6014,1908200000.0
2005-10-31 22:15:00,1.6013,1.6017,1.6006,1.6013,1635600000.0
2005-10-31 22:30:00,1.601,1.6021,1.6008,1.602,1771900000.0
2005-10-31 22:45:00,1.6018,1.6026,1.6018,1.602,1771900000.0
2005-10-31 23:00:00,1.602,1.6029,1.6016,1.6018,1771900000.0
2005-10-31 23:15:00,1.6019,1.6019,1.6008,1.6012,1771900000.0
2005-10-31 23:30:00,1.6013,1.6031,1.6012,1.6029,2044500000.0
2005-10-31 23:45:00,1.6031,1.6037,1.6018,1.6032,2044500000.0
2005-11-01 00:00:00,1.603,1.6032,1.6023,1.603,1908200000.0
2005-11-01 00:15:00,1.6031,1.6034,1.6026,1.603,2044500000.0
2005-11-01 00:30:00,1.6029,1.6037,1.6023,1.6037,1908200000.0
2005-11-01 00:45:00,1.6036,1.6036,1.6025,1.6027,2044500000.0
2005-11-01 01:00:00,1.6029,1.6037,1.6028,1.603,1908200000.0
2005-11-01 01:15:00,1.6029,1.6029,1.6018,1.6028,2044500000.0
2005-11-01 01:30:00,1.6029,1.6037,1.6027,1.6035,2044500000.0
2005-11-01 01:45:00,1.6036,1.604,1.6022,1.6029,1908200000.0
2005-11-01 02:00:00,1.6031,1.6038,1.6029,1.6038,2044500000.0
2005-11-01 02:15:00,1.6036,1.6051,1.6036,1.6049,2044500000.0
2005-11-01 02:30:00,1.6047,1.6051,1.6043,1.6051,1908200000.0
2005-11-01 02:45:00,1.605,1.6054,1.6041,1.6041,2044500000.0
2005-11-01 03:00:00,1.6043,1.6058,1.6041,1.6056,2044500000.0
2005-11-01 03:15:00,1.6056,1.6058,1.605,1.6054,2044500000.0
2005-11-01 03:30:00,1.6055,1.6056,1.6049,1.6053,2044500000.0
2005-11-01 03:45:00,1.6055,1.6056,1.6046,1.6048,2044500000.0
2005-11-01 04:00:00,1.6046,1.6052,1.6044,1.6046,2044500000.0
2005-11-01 04:15:00,1.6047,1.605,1.6045,1.6048,1635600000.0
2005-11-01 04:30:00,1.6048,1.6049,1.6045,1.6047,1499300000.0
2005-11-01 04:45:00,1.6048,1.6053,1.6047,1.6052,1908200000.0
2005-11-01 05:00:00,1.6053,1.6054,1.6047,1.6049,1771900000.0
2005-11-01 05:15:00,1.6048,1.605,1.6044,1.6045,1908200000.0
2005-11-01 05:30:00,1.6045,1.6047,1.6041,1.6046,1908200000.0
2005-11-01 05:45:00,1.6045,1.6047,1.6041,1.6045,1771900000.0
2005-11-01 06:00:00,1.6043,1.6047,1.6041,1.6045,1499300000.0
2005-11-01 06:15:00,1.6046,1.6046,1.6036,1.604,1635600000.0
2005-11-01 06:30:00,1.6038,1.6041,1.6034,1.6036,1635600000.0
2005-11-01 06:45:00,1.6035,1.6039,1.6033,1.6037,2044500000.0
2005-11-01 07:00:00,1.6038,1.6039,1.6033,1.6034,1771900000.0
2005-11-01 07:15:00,1.6034,1.6039,1.6028,1.6038,2044500000.0
2005-11-01 07:30:00,1.6041,1.6045,1.6028,1.6033,1908200000.0
2005-11-01 07:45:00,1.6034,1.6046,1.6031,1.6043,2044500000.0
2005-11-01 08:00:00,1.6043,1.6068,1.604,1.6068,2044500000.0
2005-11-01 08:15:00,1.6071,1.6072,1.6057,1.6063,2044500000.0
2005-11-01 08:30:00,1.6064,1.6064,1.6057,1.6062,1771900000.0
2005-11-01 08:45:00,1.6064,1.6074,1.6054,1.6062,2044500000.0
2005-11-01 09:00:00,1.6064,1.6073,1.6053,1.6071,2044500000.0
2005-11-01 09:15:00,1.6071,1.6083,1.6067,1.6078,2044500000.0
2005-11-01 09:30:00,1.6077,1.6101,1.6075,1.6098,2044500000.0
2005-11-01 09:45:00,1.61,1.6105,1.6083,1.6089,1908200000.0
2005-11-01 10:00:00,1.609,1.6095,1.6081,1.609,2044500000.0
2005-11-01 10:15:00,1.6092,1.6095,1.6088,1.609,1226700000.0
2005-11-01 10:30:00,1.6086,1.6101,1.6086,1.6096,1363000000.0
2005-11-01 10:45:00,1.6097,1.6111,1.6092,1.611,2044500000.0
2005-11-01 11:00:00,1.6111,1.6114,1.6099,1.6106,2044500000.0
2005-11-01 11:15:00,1.6105,1.6115,1.6104,1.6108,2044500000.0
2005-11-01 11:30:00,1.611,1.6125,1.6101,1.6111,2044500000.0
2005-11-01 11:45:00,1.6112,1.6119,1.6098,1.6112,2044500000.0
2005-11-01 12:00:00,1.611,1.6117,1.6105,1.6108,2044500000.0
2005-11-01 12:15:00,1.6107,1.6108,1.6085,1.6088,2044500000.0
2005-11-01 12:30:00,1.6087,1.6091,1.6079,1.6087,2044500000.0
2005-11-01 12:45:00,1.6086,1.6094,1.6084,1.6094,2044500000.0
2005-11-01 13:00:00,1.6093,1.6094,1.6078,1.6083,2044500000.0
2005-11-01 13:15:00,1.6084,1.6092,1.6078,1.609,2044500000.0
2005-11-01 13:30:00,1.6089,1.6103,1.6087,1.6095,2044500000.0
2005-11-01 13:45:00,1.6094,1.6099,1.6087,1.6092,2044500000.0
2005-11-01 14:00:00,1.6093,1.6097,1.608,1.6081,2044500000.0
2005-11-01 14:15:00,1.608,1.6103,1.608,1.61,2044500000.0
2005-11-01 14:30:00,1.6101,1.6105,1.6081,1.6085,2044500000.0
2005-11-01 14:45:00,1.6087,1.6087,1.6072,1.6076,2044500000.0
2005-11-01 15:00:00,1.6075,1.6081,1.6067,1.6074,1908200000.0
2005-11-01 15:15:00,1.6075,1.6079,1.6071,1.6079,2044500000.0
2005-11-01 15:30:00,1.6077,1.6079,1.6057,1.6061,2044500000.0
2005-11-01 15:45:00,1.6062,1.6098,1.6059,1.6091,2044500000.0
2005-11-01 16:00:00,1.609,1.6097,1.607,1.6092,2044500000.0
2005-11-01 16:15:00,1.6095,1.6104,1.6089,1.6098,2044500000.0
2005-11-01 16:30:00,1.6099,1.6104,1.6088,1.6098,2044500000.0
2005-11-01 16:45:00,1.6098,1.6105,1.6092,1.6102,2044500000.0
2005-11-01 17:00:00,1.6101,1.6101,1.6089,1.6095,1090400000.0
2005-11-01 17:15:00,1.6095,1.6103,1.6094,1.6099,2044500000.0
2005-11-01 17:30:00,1.61,1.6118,1.6098,1.6105,2044500000.0
2005-11-01 17:45:00,1.6106,1.6108,1.6088,1.6093,2044500000.0
2005-11-01 18:00:00,1.6095,1.6095,1.6083,1.6089,2044500000.0
2005-11-01 18:15:00,1.6088,1.6096,1.6084,1.6086,2044500000.0
2005-11-01 18:30:00,1.6087,1.6098,1.6084,1.6088,2044500000.0
2005-11-01 18:45:00,1.6089,1.6089,1.6083,1.6089,1635600000.0
2005-11-01 19:00:00,1.6091,1.6093,1.6084,1.6091,1635600000.0
2005-11-01 19:15:00,1.6089,1.6106,1.6084,1.6101,2044500000.0
2005-11-01 19:30:00,1.6102,1.6107,1.6095,1.6104,2044500000.0
2005-11-01 19:45:00,1.6103,1.6109,1.6103,1.6103,1499300000.0
2005-11-01 20:00:00,1.6102,1.6109,1.6087,1.6093,2044500000.0
2005-11-01 20:15:00,1.6092,1.6117,1.6089,1.6102,2044500000.0
2005-11-01 20:30:00,1.6101,1.6124,1.6099,1.6115,2044500000.0
2005-11-01 20:45:00,1.6116,1.6118,1.6106,1.611,2044500000.0
2005-11-01 21:00:00,1.6113,1.6117,1.6107,1.6116,2044500000.0
2005-11-01 21:15:00,1.6115,1.6118,1.6107,1.6118,1908200000.0
2005-11-01 21:30:00,1.6119,1.6138,1.6118,1.613,1908200000.0
2005-11-01 21:45:00,1.6127,1.6133,1.6122,1.613,2044500000.0
2005-11-01 22:00:00,1.6127,1.6136,1.6127,1.613,1908200000.0
2005-11-01 22:15:00,1.6131,1.6139,1.6129,1.6137,2044500000.0
2005-11-01 22:30:00,1.6138,1.6149,1.6136,1.6144,2044500000.0
2005-11-01 22:45:00,1.6142,1.6156,1.6137,1.6139,2044500000.0
2005-11-01 23:00:00,1.6139,1.6157,1.6139,1.6153,2044500000.0
2005-11-01 23:15:00,1.6154,1.6165,1.6146,1.6162,2044500000.0
2005-11-01 23:30:00,1.6163,1.619,1.6163,1.6187,2044500000.0
2005-11-01 23:45:00,1.6185,1.6193,1.6183,1.6188,2044500000.0
2005-11-02 00:00:00,1.6187,1.6199,1.6187,1.6189,2044500000.0
2005-11-02 00:15:00,1.6189,1.6192,1.6163,1.6172,2044500000.0
2005-11-02 00:30:00,1.617,1.6175,1.6167,1.6172,2044500000.0
2005-11-02 00:45:00,1.6171,1.6182,1.6168,1.6173,1908200000.0
2005-11-02 01:00:00,1.6174,1.6182,1.6168,1.6172,2044500000.0
2005-11-02 01:15:00,1.6173,1.6178,1.6165,1.6166,2044500000.0
2005-11-02 01:30:00,1.6165,1.6168,1.6157,1.6161,2044500000.0
2005-11-02 01:45:00,1.6158,1.6169,1.6157,1.6164,2044500000.0
2005-11-02 02:00:00,1.6163,1.6186,1.6163,1.618,1363000000.0
2005-11-02 02:15:00,1.6179,1.6179,1.6164,1.6169,2044500000.0
2005-11-02 02:30:00,1.617,1.6172,1.6161,1.6164,2044500000.0
2005-11-02 02:45:00,1.6163,1.6167,1.6158,1.6162,1908200000.0
2005-11-02 03:00:00,1.6161,1.6171,1.6157,1.6171,1908200000.0
2005-11-02 03:15:00,1.617,1.6174,1.6166,1.6171,2044500000.0
2005-11-02 03:30:00,1.6173,1.6176,1.6166,1.6167,2044500000.0
2005-11-02 03:45:00,1.6166,1.6176,1.6164,1.6172,1908200000.0
2005-11-02 04:00:00,1.6173,1.6181,1.6169,1.6173,1908200000.0
2005-11-02 04:15:00,1.6174,1.619,1.6173,1.6183,2044500000.0
2005-11-02 04:30:00,1.6182,1.6197,1.6182,1.6196,2044500000.0
2005-11-02 04:45:00,1.6195,1.6198,1.619,1.6196,1908200000.0
2005-11-02 05:00:00,1.6195,1.6205,1.6194,1.6205,1908200000.0
2005-11-02 05:15:00,1.6206,1.6207,1.6193,1.6195,1908200000.0
2005-11-02 05:30:00,1.6196,1.6199,1.6184,1.6192,1908200000.0
2005-11-02 05:45:00,1.6193,1.6193,1.6184,1.619,2044500000.0
2005-11-02 06:00:00,1.6191,1.6195,1.6182,1.6185,2044500000.0
2005-11-02 06:15:00,1.6183,1.619,1.6181,1.6185,2044500000.0
2005-11-02 06:30:00,1.6186,1.6197,1.6183,1.6197,2044500000.0
2005-11-02 06:45:00,1.6198,1.6198,1.6183,1.6186,2044500000.0
2005-11-02 07:00:00,1.6187,1.6196,1.6186,1.619,1908200000.0
2005-11-02 07:15:00,1.6189,1.6193,1.6174,1.6174,2044500000.0
2005-11-02 07:30:00,1.6173,1.6181,1.617,1.6179,1908200000.0
2005-11-02 07:45:00,1.618,1.6197,1.6179,1.6193,2044500000.0
2005-11-02 08:00:00,1.6192,1.6193,1.6175,1.6175,2044500000.0
2005-11-02 08:15:00,1.6176,1.6188,1.6167,1.6184,2044500000.0
2005-11-02 08:30:00,1.6181,1.6189,1.6178,1.6182,2044500000.0
2005-11-02 08:45:00,1.6184,1.6203,1.618,1.6193,2044500000.0
2005-11-02 09:00:00,1.6191,1.6199,1.6184,1.6192,2044500000.0
2005-11-02 09:15:00,1.6191,1.6193,1.6176,1.6183,1908200000.0
2005-11-02 09:30:00,1.6182,1.6205,1.6181,1.6201,2044500000.0
2005-11-02 09:45:00,1.6203,1.6206,1.6188,1.6195,2044500000.0
2005-11-02 10:00:00,1.6196,1.62,1.6191,1.6195,2044500000.0
2005-11-02 10:15:00,1.6196,1.6206,1.6193,1.6206,2044500000.0
2005-11-02 10:30:00,1.6204,1.6212,1.6196,1.6203,2044500000.0
2005-11-02 10:45:00,1.6202,1.6214,1.6199,1.6203,2044500000.0
2005-11-02 11:00:00,1.6204,1.6204,1.6191,1.6193,2044500000.0
2005-11-02 11:15:00,1.6192,1.6201,1.6189,1.6198,2044500000.0
2005-11-02 11:30:00,1.6197,1.6197,1.6186,1.6189,2044500000.0
2005-11-02 11:45:00,1.6191,1.6202,1.6189,1.6201,2044500000.0
2005-11-02 12:00:00,1.6202,1.6205,1.6184,1.619,2044500000.0
2005-11-02 12:15:00,1.6189,1.6193,1.6177,1.618,2044500000.0
2005-11-02 12:30:00,1.6181,1.6185,1.6171,1.6183,2044500000.0
2005-11-02 12:45:00,1.6181,1.6196,1.6179,1.6186,2044500000.0
2005-11-02 13:00:00,1.6185,1.6203,1.6185,1.6195,2044500000.0
2005-11-02 13:15:00,1.6196,1.6199,1.6193,1.6193,1771900000.0
2005-11-02 13:30:00,1.6194,1.62,1.619,1.6198,2044500000.0
2005-11-02 13:45:00,1.62,1.6207,1.6192,1.62,2044500000.0
2005-11-02 14:00:00,1.6199,1.62,1.6183,1.6183,2044500000.0
2005-11-02 14:15:00,1.6185,1.6198,1.6182,1.6191,2044500000.0
2005-11-02 14:30:00,1.6192,1.6209,1.6191,1.6208,2044500000.0
2005-11-02 14:45:00,1.6207,1.6215,1.6202,1.6211,1908200000.0
2005-11-02 15:00:00,1.621,1.6224,1.621,1.6216,2044500000.0
2005-11-02 15:15:00,1.6214,1.6231,1.6213,1.622,2044500000.0
2005-11-02 15:30:00,1.6222,1.6229,1.6217,1.6227,2044500000.0
2005-11-02 15:45:00,1.6228,1.6247,1.6226,1.6234,2044500000.0
2005-11-02 16:00:00,1.6233,1.6239,1.6224,1.6234,2044500000.0
2005-11-02 16:15:00,1.6236,1.6264,1.6232,1.6256,2044500000.0
2005-11-02 16:30:00,1.6255,1.6269,1.6248,1.6259,2044500000.0
2005-11-02 16:45:00,1.6258,1.627,1.6256,1.6267,2044500000.0
2005-11-02 17:00:00,1.6269,1.6281,1.6266,1.6273,2044500000.0
2005-11-02 17:15:00,1.6274,1.6282,1.6267,1.6268,2044500000.0
2005-11-02 17:30:00,1.6269,1.6279,1.6266,1.6272,2044500000.0
2005-11-02 17:45:00,1.6275,1.6277,1.626,1.6268,2044500000.0
2005-11-02 18:00:00,1.6269,1.6276,1.6266,1.6274,2044500000.0
2005-11-02 18:15:00,1.6272,1.6278,1.6267,1.627,1771900000.0
2005-11-02 18:30:00,1.6271,1.6284,1.6259,1.6264,2044500000.0
2005-11-02 18:45:00,1.6263,1.6264,1.6252,1.6255,2044500000.0
2005-11-02 19:00:00,1.6256,1.6258,1.6246,1.6247,2044500000.0
2005-11-02 19:15:00,1.6246,1.6249,1.6241,1.6244,2044500000.0
2005-11-02 19:30:00,1.6243,1.6244,1.6236,1.6237,2044500000.0
2005-11-02 19:45:00,1.6236,1.6246,1.6236,1.6244,2044500000.0
2005-11-02 20:00:00,1.6243,1.6249,1.6241,1.6244,1635600000.0
2005-11-02 20:15:00,1.6246,1.6249,1.6233,1.6239,1908200000.0
2005-11-02 20:30:00,1.624,1.6241,1.6229,1.6235,2044500000.0
2005-11-02 20:45:00,1.6236,1.6239,1.6229,1.6236,1908200000.0
2005-11-02 21:00:00,1.6235,1.6244,1.6235,1.6241,1499300000.0
2005-11-02 21:15:00,1.624,1.6243,1.6238,1.6239,1771900000.0
2005-11-02 21:30:00,1.6238,1.6249,1.6235,1.6236,1771900000.0
2005-11-02 21:45:00,1.6237,1.6243,1.6229,1.6238,2044500000.0
2005-11-02 22:00:00,1.6236,1.6244,1.6236,1.6241,1771900000.0
2005-11-02 22:15:00,1.6243,1.6246,1.624,1.624,1363000000.0
2005-11-02 22:30:00,1.6239,1.6246,1.6235,1.6241,2044500000.0
2005-11-02 22:45:00,1.624,1.6249,1.624,1.6246,1499300000.0
2005-11-02 23:00:00,1.6246,1.6262,1.6244,1.6259,1908200000.0
2005-11-02 23:15:00,1.6261,1.628,1.6256,1.6278,2044500000.0
2005-11-02 23:30:00,1.6276,1.6279,1.6268,1.6278,1771900000.0
2005-11-02 23:45:00,1.6279,1.6285,1.6276,1.628,2044500000.0
2005-11-03 00:00:00,1.6281,1.629,1.6276,1.6278,1908200000.0
2005-11-03 00:15:00,1.6276,1.628,1.6268,1.6272,1908200000.0
2005-11-03 00:30:00,1.6274,1.6274,1.6261,1.6262,1908200000.0
2005-11-03 00:45:00,1.6261,1.6264,1.6256,1.6261,1635600000.0
2005-11-03 01:00:00,1.6262,1.6264,1.6254,1.6263,1908200000.0
2005-11-03 01:15:00,1.6262,1.6267,1.6256,1.6259,1771900000.0
2005-11-03 01:30:00,1.6269,1.6274,1.6247,1.6264,1771900000.0
2005-11-03 01:45:00,1.6263,1.627,1.6262,1.627,1771900000.0
2005-11-03 02:00:00,1.6267,1.6274,1.6267,1.6271,1363000000.0
2005-11-03 02:15:00,1.627,1.6272,1.6267,1.6272,2044500000.0
2005-11-03 02:30:00,1.6271,1.6274,1.6264,1.627,1635600000.0
2005-11-03 02:45:00,1.6271,1.6272,1.6266,1.6268,1499300000.0
2005-11-03 03:00:00,1.6267,1.6274,1.6267,1.627,1499300000.0
2005-11-03 03:15:00,1.6269,1.6271,1.6268,1.6269,1226700000.0
2005-11-03 03:30:00,1.6271,1.6271,1.6264,1.6267,1226700000.0
2005-11-03 03:45:00,1.6266,1.6269,1.6256,1.6261,1771900000.0
2005-11-03 04:00:00,1.6261,1.6264,1.6259,1.6264,1226700000.0
2005-11-03 04:15:00,1.6266,1.6269,1.6262,1.6266,1226700000.0
2005-11-03 04:30:00,1.6264,1.6267,1.6262,1.6264,1499300000.0
2005-11-03 04:45:00,1.6263,1.6264,1.6259,1.6261,1363000000.0
2005-11-03 05:00:00,1.6259,1.6262,1.6254,1.6254,817800000.0
2005-11-03 05:15:00,1.6255,1.6261,1.6254,1.6256,1499300000.0
2005-11-03 05:30:00,1.6258,1.6261,1.6252,1.6261,1226700000.0
2005-11-03 05:45:00,1.6259,1.6276,1.6259,1.627,1908200000.0
2005-11-03 06:00:00,1.6271,1.6279,1.627,1.6272,1908200000.0
2005-11-03 06:15:00,1.6271,1.6274,1.6268,1.627,1499300000.0
2005-11-03 06:30:00,1.6274,1.6274,1.6264,1.6271,1771900000.0
2005-11-03 06:45:00,1.627,1.6271,1.6259,1.6261,1090400000.0
2005-11-03 07:00:00,1.6262,1.6269,1.6259,1.626,2044500000.0
2005-11-03 07:15:00,1.6259,1.6264,1.6258,1.6261,1771900000.0
2005-11-03 07:30:00,1.6263,1.6266,1.626,1.6262,1908200000.0
2005-11-03 07:45:00,1.6263,1.6268,1.6254,1.6255,2044500000.0
2005-11-03 08:00:00,1.6254,1.6261,1.6251,1.6255,1771900000.0
2005-11-03 08:15:00,1.6256,1.6267,1.6256,1.6263,1908200000.0
2005-11-03 08:30:00,1.6264,1.6267,1.6254,1.6256,2044500000.0
2005-11-03 08:45:00,1.6257,1.6262,1.6239,1.6241,2044500000.0
2005-11-03 09:00:00,1.624,1.6251,1.6237,1.6241,2044500000.0
2005-11-03 09:15:00,1.6239,1.6243,1.6231,1.6242,2044500000.0
2005-11-03 09:30:00,1.6241,1.6246,1.6235,1.6245,2044500000.0
2005-11-03 09:45:00,1.6244,1.6259,1.6241,1.6256,1908200000.0
2005-11-03 10:00:00,1.6255,1.6255,1.6248,1.625,2044500000.0
2005-11-03 10:15:00,1.6252,1.6269,1.6248,1.6269,2044500000.0
2005-11-03 10:30:00,1.6271,1.628,1.6266,1.6273,2044500000.0
2005-11-03 10:45:00,1.6274,1.6274,1.6247,1.6247,2044500000.0
2005-11-03 11:00:00,1.6248,1.6253,1.6238,1.624,2044500000.0
2005-11-03 11:15:00,1.6241,1.6243,1.6234,1.624,2044500000.0
2005-11-03 11:30:00,1.6238,1.6245,1.6232,1.6235,2044500000.0
2005-11-03 11:45:00,1.6235,1.6235,1.6228,1.6231,2044500000.0
2005-11-03 12:00:00,1.6232,1.6235,1.6224,1.6233,2044500000.0
2005-11-03 12:15:00,1.6232,1.6239,1.6222,1.6233,2044500000.0
2005-11-03 12:30:00,1.6235,1.6237,1.6231,1.6234,2044500000.0
2005-11-03 12:45:00,1.6235,1.6235,1.6225,1.6228,1771900000.0
2005-11-03 13:00:00,1.6229,1.6238,1.6226,1.6231,1908200000.0
2005-11-03 13:15:00,1.623,1.6238,1.6229,1.6235,2044500000.0
2005-11-03 13:30:00,1.6234,1.6242,1.6227,1.6239,2044500000.0
2005-11-03 13:45:00,1.624,1.6244,1.6225,1.6226,2044500000.0
2005-11-03 14:00:00,1.6225,1.6229,1.621,1.6216,2044500000.0
2005-11-03 14:15:00,1.6213,1.6223,1.6209,1.6217,2044500000.0
2005-11-03 14:30:00,1.6221,1.6224,1.618,1.6186,2044500000.0
2005-11-03 14:45:00,1.6187,1.6194,1.6178,1.6188,2044500000.0
2005-11-03 15:00:00,1.6187,1.6187,1.6165,1.6169,2044500000.0
2005-11-03 15:15:00,1.6171,1.62,1.6168,1.6193,2044500000.0
2005-11-03 15:30:00,1.6192,1.6198,1.618,1.6193,2044500000.0
2005-11-03 15:45:00,1.6192,1.6206,1.6191,1.6201,2044500000.0
2005-11-03 16:00:00,1.62,1.6203,1.6186,1.6188,2044500000.0
2005-11-03 16:15:00,1.6189,1.619,1.6174,1.6177,2044500000.0
2005-11-03 16:30:00,1.6178,1.6193,1.6175,1.619,2044500000.0
2005-11-03 16:45:00,1.6189,1.6195,1.6181,1.6188,2044500000.0
2005-11-03 17:00:00,1.6189,1.6197,1.6188,1.6191,2044500000.0
2005-11-03 17:15:00,1.6192,1.6204,1.619,1.6192,1908200000.0
2005-11-03 17:30:00,1.6193,1.6195,1.618,1.6188,2044500000.0
2005-11-03 17:45:00,1.6187,1.6194,1.6166,1.617,2044500000.0
2005-11-03 18:00:00,1.6171,1.618,1.6146,1.6151,2044500000.0
2005-11-03 18:15:00,1.6153,1.6175,1.615,1.6175,2044500000.0
2005-11-03 18:30:00,1.6177,1.6185,1.617,1.6183,2044500000.0
2005-11-03 18:45:00,1.6184,1.6191,1.6181,1.6184,2044500000.0
2005-11-03 19:00:00,1.6183,1.6188,1.6178,1.6181,2044500000.0
2005-11-03 19:15:00,1.618,1.6185,1.6177,1.6184,2044500000.0
2005-11-03 19:30:00,1.6185,1.6189,1.6171,1.6171,1771900000.0
2005-11-03 19:45:00,1.6171,1.6178,1.6169,1.6174,2044500000.0
2005-11-03 20:00:00,1.6175,1.6177,1.6165,1.6173,2044500000.0
2005-11-03 20:15:00,1.617,1.6175,1.6166,1.6169,2044500000.0
2005-11-03 20:30:00,1.6171,1.6174,1.615,1.616,1771900000.0
2005-11-03 20:45:00,1.6164,1.6164,1.615,1.6159,2044500000.0
2005-11-03 21:00:00,1.616,1.616,1.6143,1.6144,2044500000.0
2005-11-03 21:15:00,1.6145,1.615,1.6141,1.6148,2044500000.0
2005-11-03 21:30:00,1.6146,1.615,1.6141,1.6148,1908200000.0
2005-11-03 21:45:00,1.6146,1.615,1.6142,1.6149,1771900000.0
2005-11-03 22:00:00,1.6148,1.6149,1.6144,1.6144,1908200000.0
2005-11-03 22:15:00,1.6145,1.6149,1.6142,1.6144,1635600000.0
2005-11-03 22:30:00,1.6143,1.6151,1.6143,1.6149,1635600000.0
2005-11-03 22:45:00,1.615,1.6156,1.6145,1.6148,2044500000.0
2005-11-03 23:00:00,1.6146,1.6156,1.6145,1.6146,1771900000.0
2005-11-03 23:15:00,1.6148,1.6157,1.6145,1.6151,1771900000.0
2005-11-03 23:30:00,1.6153,1.6157,1.6142,1.6146,1908200000.0
2005-11-03 23:45:00,1.6149,1.6149,1.6131,1.6134,2044500000.0
2005-11-04 00:00:00,1.6137,1.6149,1.6131,1.6148,1908200000.0
2005-11-04 00:15:00,1.6149,1.6151,1.6139,1.6144,2044500000.0
2005-11-04 00:30:00,1.6145,1.6155,1.6141,1.6145,1635600000.0
2005-11-04 00:45:00,1.6144,1.616,1.6144,1.6157,2044500000.0
2005-11-04 01:00:00,1.6156,1.6156,1.6145,1.6149,2044500000.0
2005-11-04 01:15:00,1.6148,1.6149,1.6143,1.6145,1771900000.0
2005-11-04 01:30:00,1.6144,1.6153,1.6139,1.615,2044500000.0
2005-11-04 01:45:00,1.6151,1.6154,1.6141,1.615,2044500000.0
2005-11-04 02:00:00,1.615,1.6162,1.6148,1.6159,1363000000.0
2005-11-04 02:15:00,1.6157,1.6161,1.6149,1.6152,2044500000.0
2005-11-04 02:30:00,1.6151,1.6154,1.6143,1.6148,1908200000.0
2005-11-04 02:45:00,1.6149,1.6156,1.6146,1.6155,2044500000.0
2005-11-04 03:00:00,1.6156,1.6169,1.6155,1.6168,2044500000.0
2005-11-04 03:15:00,1.6167,1.6169,1.6158,1.6158,2044500000.0
2005-11-04 03:30:00,1.6159,1.6164,1.6156,1.6163,2044500000.0
2005-11-04 03:45:00,1.6162,1.6165,1.6155,1.6157,1908200000.0
2005-11-04 04:00:00,1.6161,1.6164,1.6158,1.6162,1771900000.0
2005-11-04 04:15:00,1.6163,1.6165,1.6158,1.6163,1771900000.0
2005-11-04 04:30:00,1.6164,1.6166,1.6152,1.6152,2044500000.0
2005-11-04 04:45:00,1.6151,1.6163,1.615,1.6159,2044500000.0
2005-11-04 05:00:00,1.616,1.6166,1.6156,1.6161,1908200000.0
2005-11-04 05:15:00,1.616,1.6167,1.6158,1.6162,2044500000.0
2005-11-04 05:30:00,1.6161,1.6165,1.6157,1.616,2044500000.0
2005-11-04 05:45:00,1.6159,1.6165,1.6158,1.6161,2044500000.0
2005-11-04 06:00:00,1.6163,1.6164,1.6157,1.6159,2044500000.0
2005-11-04 06:15:00,1.6158,1.6162,1.6154,1.6154,2044500000.0
2005-11-04 06:30:00,1.6156,1.6162,1.6151,1.6159,2044500000.0
2005-11-04 06:45:00,1.616,1.6161,1.6156,1.6157,1908200000.0
2005-11-04 07:00:00,1.6159,1.6161,1.6149,1.6155,2044500000.0
2005-11-04 07:15:00,1.6154,1.6158,1.615,1.6151,2044500000.0
2005-11-04 07:30:00,1.6152,1.6161,1.6151,1.6157,2044500000.0
2005-11-04 07:45:00,1.6156,1.6168,1.6151,1.6168,1908200000.0
2005-11-04 08:00:00,1.6165,1.6166,1.6149,1.6152,2044500000.0
2005-11-04 08:15:00,1.6151,1.6156,1.6141,1.6147,2044500000.0
2005-11-04 08:30:00,1.6149,1.6157,1.6141,1.6148,2044500000.0
2005-11-04 08:45:00,1.6147,1.6156,1.6145,1.6146,2044500000.0
2005-11-04 09:00:00,1.6145,1.615,1.6139,1.6147,2044500000.0
2005-11-04 09:15:00,1.6149,1.6161,1.6142,1.6158,2044500000.0
2005-11-04 09:30:00,1.6157,1.6164,1.6155,1.6161,2044500000.0
2005-11-04 09:45:00,1.6162,1.6165,1.6151,1.6164,2044500000.0
2005-11-04 10:00:00,1.6163,1.6174,1.6161,1.617,1908200000.0
2005-11-04 10:15:00,1.6169,1.6172,1.6161,1.6165,2044500000.0
2005-11-04 10:30:00,1.6164,1.6164,1.6149,1.6156,2044500000.0
2005-11-04 10:45:00,1.6158,1.6169,1.6158,1.6169,2044500000.0
2005-11-04 11:00:00,1.617,1.6179,1.6169,1.6172,1908200000.0
2005-11-04 11:15:00,1.6171,1.6178,1.6169,1.6177,2044500000.0
2005-11-04 11:30:00,1.6176,1.6194,1.6175,1.6188,2044500000.0
2005-11-04 11:45:00,1.6187,1.6195,1.6187,1.6191,2044500000.0
2005-11-04 12:00:00,1.619,1.6199,1.6182,1.6194,2044500000.0
2005-11-04 12:15:00,1.6195,1.6207,1.6189,1.6203,2044500000.0
2005-11-04 12:30:00,1.6204,1.6206,1.6187,1.6189,2044500000.0
2005-11-04 12:45:00,1.6188,1.6211,1.6185,1.6202,2044500000.0
2005-11-04 13:00:00,1.6203,1.621,1.6198,1.6201,2044500000.0
2005-11-04 13:15:00,1.62,1.6206,1.6197,1.6206,1908200000.0
2005-11-04 13:30:00,1.6207,1.6208,1.6195,1.6199,2044500000.0
2005-11-04 13:45:00,1.6198,1.6204,1.6184,1.6202,2044500000.0
2005-11-04 14:00:00,1.6202,1.6219,1.6198,1.6201,2044500000.0
2005-11-04 14:15:00,1.6199,1.6202,1.6183,1.6183,2044500000.0
2005-11-04 14:30:00,1.6188,1.6219,1.6182,1.6198,2044500000.0
2005-11-04 14:45:00,1.6199,1.6211,1.6186,1.6203,2044500000.0
2005-11-04 15:00:00,1.6202,1.6224,1.6197,1.6213,2044500000.0
2005-11-04 15:15:00,1.6215,1.6219,1.6193,1.6199,2044500000.0
2005-11-04 15:30:00,1.6198,1.6202,1.618,1.6187,2044500000.0
2005-11-04 15:45:00,1.6188,1.6199,1.6175,1.6176,2044500000.0
2005-11-04 16:00:00,1.6178,1.6203,1.6163,1.6198,2044500000.0
2005-11-04 16:15:00,1.6194,1.6208,1.6166,1.6173,2044500000.0
2005-11-04 16:30:00,1.6172,1.6183,1.6131,1.6133,2044500000.0
2005-11-04 16:45:00,1.6134,1.6153,1.6122,1.6134,2044500000.0
2005-11-04 17:00:00,1.6132,1.6151,1.6123,1.6143,2044500000.0
2005-11-04 17:15:00,1.6142,1.6154,1.6122,1.6149,2044500000.0
2005-11-04 17:30:00,1.615,1.6155,1.6142,1.6152,2044500000.0
2005-11-04 17:45:00,1.615,1.6163,1.6145,1.6159,2044500000.0
2005-11-04 18:00:00,1.6158,1.6161,1.6134,1.6134,2044500000.0
2005-11-04 18:15:00,1.6136,1.6144,1.6109,1.6127,2044500000.0
2005-11-04 18:30:00,1.6129,1.6136,1.6122,1.6127,2044500000.0
2005-11-04 18:45:00,1.6129,1.6144,1.6129,1.6138,1908200000.0
2005-11-04 19:00:00,1.6137,1.6145,1.6131,1.6139,2044500000.0
2005-11-04 19:15:00,1.6138,1.6144,1.6131,1.6139,2044500000.0
2005-11-04 19:30:00,1.6137,1.6141,1.6127,1.6133,1908200000.0
2005-11-04 19:45:00,1.6134,1.6134,1.6107,1.6112,2044500000.0
2005-11-04 20:00:00,1.611,1.6115,1.6107,1.6114,1908200000.0
2005-11-04 20:15:00,1.6113,1.6125,1.6113,1.6119,2044500000.0
2005-11-04 20:30:00,1.6118,1.6119,1.6102,1.6102,2044500000.0
2005-11-04 20:45:00,1.6103,1.611,1.6098,1.6107,2044500000.0
2005-11-04 21:00:00,1.6109,1.6119,1.6107,1.6115,1908200000.0
2005-11-04 21:15:00,1.6114,1.6121,1.6112,1.6119,1908200000.0
2005-11-04 21:30:00,1.6118,1.6119,1.6109,1.6115,1771900000.0
2005-11-04 21:45:00,1.6117,1.6137,1.6117,1.613,1771900000.0
2005-11-04 22:00:00,1.6128,1.6133,1.6113,1.6119,1908200000.0
2005-11-04 22:15:00,1.6121,1.6123,1.6113,1.612,1499300000.0
2005-11-04 22:30:00,1.6119,1.6126,1.6108,1.6121,1908200000.0
2005-11-04 22:45:00,1.6119,1.6121,1.6107,1.6108,1771900000.0
2005-11-07 00:00:00,1.6115,1.6117,1.6106,1.6115,1771900000.0
2005-11-07 00:15:00,1.6114,1.6115,1.6105,1.6107,1771900000.0
2005-11-07 00:30:00,1.6105,1.611,1.6101,1.6102,1908200000.0
2005-11-07 00:45:00,1.6102,1.6104,1.6096,1.6099,2044500000.0
2005-11-07 01:00:00,1.6097,1.6106,1.609,1.6095,2044500000.0
2005-11-07 01:15:00,1.6094,1.6096,1.6078,1.6091,1908200000.0
2005-11-07 01:30:00,1.6085,1.6116,1.6085,1.611,2044500000.0
2005-11-07 01:45:00,1.6112,1.6125,1.611,1.6124,2044500000.0
2005-11-07 02:00:00,1.6123,1.6123,1.6101,1.6112,2044500000.0
2005-11-07 02:15:00,1.6115,1.6115,1.6088,1.6096,1908200000.0
2005-11-07 02:30:00,1.6097,1.6099,1.6089,1.6094,2044500000.0
2005-11-07 02:45:00,1.6095,1.6095,1.6083,1.6084,1908200000.0
2005-11-07 03:00:00,1.6082,1.6097,1.6082,1.6094,1908200000.0
2005-11-07 03:15:00,1.6095,1.6098,1.6093,1.6097,1635600000.0
2005-11-07 03:30:00,1.6098,1.6101,1.6096,1.6096,1771900000.0
2005-11-07 03:45:00,1.6097,1.6103,1.6095,1.6102,1363000000.0
2005-11-07 04:00:00,1.6103,1.6109,1.6101,1.6107,2044500000.0
2005-11-07 04:15:00,1.6107,1.6109,1.6105,1.6108,1090400000.0
2005-11-07 04:30:00,1.6107,1.6113,1.6106,1.611,1363000000.0
2005-11-07 04:45:00,1.6109,1.6121,1.6107,1.6115,1771900000.0
2005-11-07 05:00:00,1.6117,1.6119,1.6109,1.6112,1908200000.0
2005-11-07 05:15:00,1.6111,1.6115,1.6111,1.6114,1363000000.0
2005-11-07 05:30:00,1.6115,1.6116,1.6109,1.6114,1908200000.0
2005-11-07 05:45:00,1.6113,1.6118,1.6109,1.6113,2044500000.0
2005-11-07 06:00:00,1.6112,1.6116,1.611,1.6111,1499300000.0
2005-11-07 06:15:00,1.611,1.6115,1.6108,1.6113,1908200000.0
2005-11-07 06:30:00,1.6111,1.6111,1.6099,1.6102,1363000000.0
2005-11-07 06:45:00,1.6101,1.6107,1.6096,1.6097,1635600000.0
2005-11-07 07:00:00,1.6098,1.6101,1.6093,1.6094,1771900000.0
2005-11-07 07:15:00,1.6095,1.6099,1.6089,1.6089,1908200000.0
2005-11-07 07:30:00,1.6088,1.6101,1.6086,1.6095,1908200000.0
2005-11-07 07:45:00,1.6096,1.6098,1.6087,1.6097,2044500000.0
2005-11-07 08:00:00,1.6096,1.6102,1.6093,1.61,2044500000.0
2005-11-07 08:15:00,1.6099,1.6099,1.6082,1.6093,2044500000.0
2005-11-07 08:30:00,1.6091,1.6105,1.6086,1.6091,2044500000.0
2005-11-07 08:45:00,1.6089,1.6096,1.6083,1.6089,2044500000.0
2005-11-07 09:00:00,1.6091,1.6106,1.609,1.6102,2044500000.0
2005-11-07 09:15:00,1.6104,1.6117,1.6101,1.6109,2044500000.0
2005-11-07 09:30:00,1.611,1.611,1.6092,1.6094,2044500000.0
2005-11-07 09:45:00,1.6094,1.6109,1.6094,1.6104,2044500000.0
2005-11-07 10:00:00,1.6105,1.6118,1.6096,1.6112,2044500000.0
2005-11-07 10:15:00,1.611,1.6123,1.6107,1.6121,1499300000.0
2005-11-07 10:30:00,1.6119,1.612,1.6109,1.6109,2044500000.0
2005-11-07 10:45:00,1.6108,1.6137,1.6107,1.6137,2044500000.0
2005-11-07 11:00:00,1.6135,1.614,1.6125,1.6136,2044500000.0
2005-11-07 11:15:00,1.6137,1.6142,1.6125,1.6127,2044500000.0
2005-11-07 11:30:00,1.6127,1.6139,1.612,1.6125,1635600000.0
2005-11-07 11:45:00,1.6125,1.6132,1.6123,1.6128,1771900000.0
2005-11-07 12:00:00,1.6129,1.6131,1.6123,1.6127,1499300000.0
2005-11-07 12:15:00,1.6127,1.6127,1.6114,1.6119,1908200000.0
2005-11-07 12:30:00,1.6118,1.6124,1.6113,1.6122,2044500000.0
2005-11-07 12:45:00,1.6123,1.6125,1.6117,1.6118,2044500000.0
2005-11-07 13:00:00,1.6117,1.6123,1.6109,1.6116,2044500000.0
2005-11-07 13:15:00,1.6117,1.6124,1.6114,1.6118,2044500000.0
2005-11-07 13:30:00,1.6121,1.6126,1.6115,1.6123,2044500000.0
2005-11-07 13:45:00,1.6122,1.6137,1.612,1.6133,2044500000.0
2005-11-07 14:00:00,1.6132,1.6137,1.6125,1.6132,1908200000.0
2005-11-07 14:15:00,1.6131,1.6132,1.6109,1.6111,2044500000.0
2005-11-07 14:30:00,1.6109,1.6119,1.6108,1.6114,2044500000.0
2005-11-07 14:45:00,1.6116,1.6119,1.6102,1.6106,2044500000.0
2005-11-07 15:00:00,1.6105,1.6112,1.61,1.6109,2044500000.0
2005-11-07 15:15:00,1.6108,1.6118,1.6105,1.6115,2044500000.0
2005-11-07 15:30:00,1.6116,1.6118,1.61,1.6103,2044500000.0
2005-11-07 15:45:00,1.6104,1.6121,1.6103,1.6106,2044500000.0
2005-11-07 16:00:00,1.6108,1.6124,1.6105,1.6121,2044500000.0
2005-11-07 16:15:00,1.612,1.6131,1.6118,1.6125,2044500000.0
2005-11-07 16:30:00,1.6126,1.6138,1.6119,1.6128,2044500000.0
2005-11-07 16:45:00,1.6127,1.613,1.6084,1.6084,2044500000.0
2005-11-07 17:00:00,1.6083,1.6096,1.608,1.609,2044500000.0
2005-11-07 17:15:00,1.6086,1.6108,1.6085,1.6106,2044500000.0
2005-11-07 17:30:00,1.6107,1.6111,1.6091,1.6102,2044500000.0
2005-11-07 17:45:00,1.6103,1.611,1.6094,1.6101,2044500000.0
2005-11-07 18:00:00,1.6102,1.6114,1.6096,1.6103,2044500000.0
2005-11-07 18:15:00,1.6099,1.6104,1.6081,1.6092,2044500000.0
2005-11-07 18:30:00,1.6089,1.6089,1.6074,1.6081,2044500000.0
2005-11-07 18:45:00,1.608,1.6084,1.6071,1.608,1908200000.0
2005-11-07 19:00:00,1.6079,1.6081,1.6058,1.6059,1908200000.0
2005-11-07 19:15:00,1.606,1.6066,1.605,1.6064,2044500000.0
2005-11-07 19:30:00,1.6062,1.6074,1.6059,1.6071,2044500000.0
2005-11-07 19:45:00,1.6069,1.6096,1.6068,1.6094,2044500000.0
2005-11-07 20:00:00,1.6093,1.6095,1.6079,1.6089,2044500000.0
2005-11-07 20:15:00,1.6088,1.6098,1.6087,1.6096,2044500000.0
2005-11-07 20:30:00,1.6098,1.6104,1.6084,1.6094,2044500000.0
2005-11-07 20:45:00,1.6093,1.6102,1.6089,1.6095,2044500000.0
2005-11-07 21:00:00,1.6096,1.6102,1.6091,1.6102,1908200000.0
2005-11-07 21:15:00,1.6102,1.6102,1.6089,1.6089,2044500000.0
2005-11-07 21:30:00,1.6091,1.6095,1.6086,1.6092,1908200000.0
2005-11-07 21:45:00,1.6091,1.6096,1.6089,1.6096,1908200000.0
2005-11-07 22:00:00,1.6095,1.6106,1.6092,1.6103,2044500000.0
2005-11-07 22:15:00,1.6104,1.6112,1.6093,1.6109,1771900000.0
2005-11-07 22:30:00,1.6107,1.6109,1.6091,1.6092,2044500000.0
2005-11-07 22:45:00,1.6091,1.6102,1.6086,1.6098,1908200000.0
2005-11-07 23:00:00,1.6096,1.6098,1.6086,1.6088,1908200000.0
2005-11-07 23:15:00,1.6089,1.6093,1.6086,1.6086,1499300000.0
2005-11-07 23:30:00,1.6084,1.6096,1.6083,1.6096,1908200000.0
2005-11-07 23:45:00,1.6094,1.6104,1.6088,1.6099,2044500000.0
2005-11-08 00:00:00,1.6098,1.6102,1.6091,1.6093,1908200000.0
2005-11-08 00:15:00,1.6092,1.6097,1.6088,1.6091,2044500000.0
2005-11-08 00:30:00,1.6089,1.6089,1.6077,1.6079,1908200000.0
2005-11-08 00:45:00,1.608,1.6085,1.6077,1.608,2044500000.0
2005-11-08 01:00:00,1.6081,1.6084,1.6069,1.6069,2044500000.0
2005-11-08 01:15:00,1.607,1.6078,1.6068,1.6073,2044500000.0
2005-11-08 01:30:00,1.6074,1.6082,1.6072,1.6078,2044500000.0
2005-11-08 01:45:00,1.6079,1.6079,1.6044,1.6059,2044500000.0
2005-11-08 02:00:00,1.606,1.6065,1.6033,1.6062,2044500000.0
2005-11-08 02:15:00,1.606,1.6069,1.6045,1.6065,2044500000.0
2005-11-08 02:30:00,1.6067,1.608,1.606,1.6062,2044500000.0
2005-11-08 02:45:00,1.6063,1.6084,1.606,1.6073,2044500000.0
2005-11-08 03:00:00,1.6074,1.6088,1.607,1.6088,2044500000.0
2005-11-08 03:15:00,1.6089,1.6089,1.6074,1.6084,2044500000.0
2005-11-08 03:30:00,1.6082,1.6087,1.6071,1.6075,1908200000.0
2005-11-08 03:45:00,1.6076,1.6076,1.6066,1.6071,2044500000.0
2005-11-08 04:00:00,1.6072,1.6074,1.6059,1.6067,2044500000.0
2005-11-08 04:15:00,1.6068,1.6075,1.6056,1.6059,2044500000.0
2005-11-08 04:30:00,1.6061,1.6064,1.6056,1.6061,2044500000.0
2005-11-08 04:45:00,1.6059,1.6061,1.6054,1.6055,1908200000.0
2005-11-08 05:00:00,1.6054,1.6061,1.6053,1.6057,2044500000.0
2005-11-08 05:15:00,1.6056,1.6059,1.6051,1.6058,2044500000.0
2005-11-08 05:30:00,1.6057,1.6062,1.6053,1.6057,2044500000.0
2005-11-08 05:45:00,1.6055,1.6063,1.6054,1.6057,2044500000.0
2005-11-08 06:00:00,1.6056,1.606,1.6051,1.6056,2044500000.0
2005-11-08 06:15:00,1.6055,1.6061,1.6053,1.6056,1771900000.0
2005-11-08 06:30:00,1.6058,1.6064,1.6049,1.6055,2044500000.0
2005-11-08 06:45:00,1.6054,1.6067,1.6053,1.6055,1908200000.0
2005-11-08 07:00:00,1.6054,1.6062,1.6051,1.606,2044500000.0
2005-11-08 07:15:00,1.6057,1.6063,1.6053,1.6053,2044500000.0
2005-11-08 07:30:00,1.6051,1.6068,1.6051,1.6061,2044500000.0
2005-11-08 07:45:00,1.606,1.6063,1.6052,1.6057,2044500000.0
2005-11-08 08:00:00,1.6054,1.6073,1.6053,1.6073,2044500000.0
2005-11-08 08:15:00,1.6072,1.6075,1.6063,1.6064,2044500000.0
2005-11-08 08:30:00,1.6065,1.6071,1.6059,1.6062,2044500000.0
2005-11-08 08:45:00,1.6063,1.607,1.6059,1.606,1363000000.0
2005-11-08 09:00:00,1.6051,1.6054,1.6033,1.6037,2044500000.0
2005-11-08 09:15:00,1.6036,1.6043,1.6025,1.6038,2044500000.0
2005-11-08 09:30:00,1.6039,1.6043,1.603,1.6042,2044500000.0
2005-11-08 09:45:00,1.6041,1.6051,1.6025,1.6036,2044500000.0
2005-11-08 10:00:00,1.6035,1.6037,1.6022,1.6029,2044500000.0
2005-11-08 10:15:00,1.6031,1.6049,1.6028,1.6034,2044500000.0
2005-11-08 10:30:00,1.6035,1.6047,1.6028,1.6046,2044500000.0
2005-11-08 10:45:00,1.6045,1.6055,1.6039,1.6043,2044500000.0
2005-11-08 11:00:00,1.6042,1.6044,1.6027,1.6039,2044500000.0
2005-11-08 11:15:00,1.6038,1.604,1.603,1.6037,2044500000.0
2005-11-08 11:30:00,1.6036,1.6042,1.6032,1.6035,2044500000.0
2005-11-08 11:45:00,1.6033,1.6055,1.6032,1.6052,2044500000.0
2005-11-08 12:00:00,1.6053,1.6054,1.6037,1.6048,2044500000.0
2005-11-08 12:15:00,1.6049,1.606,1.6044,1.6056,2044500000.0
2005-11-08 12:30:00,1.6055,1.6061,1.6042,1.6047,2044500000.0
2005-11-08 12:45:00,1.605,1.6051,1.6039,1.604,2044500000.0
2005-11-08 13:00:00,1.6039,1.6052,1.6038,1.6045,2044500000.0
2005-11-08 13:15:00,1.6046,1.6058,1.6046,1.6054,2044500000.0
2005-11-08 13:30:00,1.6053,1.6062,1.6047,1.606,2044500000.0
2005-11-08 13:45:00,1.6061,1.6064,1.6052,1.6053,2044500000.0
2005-11-08 14:00:00,1.6056,1.6057,1.6048,1.6048,2044500000.0
2005-11-08 14:15:00,1.6049,1.6057,1.6046,1.6054,2044500000.0
2005-11-08 14:30:00,1.6055,1.6067,1.6051,1.6062,2044500000.0
2005-11-08 14:45:00,1.6061,1.6068,1.6054,1.6058,2044500000.0
2005-11-08 15:00:00,1.606,1.6067,1.6039,1.6045,2044500000.0
2005-11-08 15:15:00,1.6042,1.6049,1.6028,1.6041,2044500000.0
2005-11-08 15:30:00,1.6039,1.6049,1.6038,1.6044,2044500000.0
2005-11-08 15:45:00,1.6045,1.6056,1.604,1.6043,2044500000.0
2005-11-08 16:00:00,1.6041,1.6046,1.6033,1.6035,2044500000.0
2005-11-08 16:15:00,1.6037,1.6048,1.6028,1.6032,2044500000.0
2005-11-08 16:30:00,1.603,1.6033,1.6014,1.6023,2044500000.0
2005-11-08 16:45:00,1.6021,1.6031,1.6016,1.6019,2044500000.0
2005-11-08 17:00:00,1.6017,1.6025,1.5998,1.6005,2044500000.0
2005-11-08 17:15:00,1.6006,1.6008,1.5989,1.6001,2044500000.0
2005-11-08 17:30:00,1.6002,1.6012,1.5999,1.6002,2044500000.0
2005-11-08 17:45:00,1.6003,1.6005,1.599,1.5993,2044500000.0
2005-11-08 18:00:00,1.5995,1.6005,1.5991,1.6002,2044500000.0
2005-11-08 18:15:00,1.6004,1.6011,1.5996,1.6002,2044500000.0
2005-11-08 18:30:00,1.6,1.6009,1.5997,1.6006,2044500000.0
2005-11-08 18:45:00,1.6005,1.6014,1.6002,1.6009,2044500000.0
2005-11-08 19:00:00,1.6011,1.6015,1.6004,1.6008,2044500000.0
2005-11-08 19:15:00,1.6006,1.6018,1.6005,1.6017,1908200000.0
2005-11-08 19:30:00,1.6018,1.6026,1.6014,1.6026,2044500000.0
2005-11-08 19:45:00,1.6024,1.6032,1.602,1.6026,1908200000.0
2005-11-08 20:00:00,1.6024,1.6031,1.602,1.6024,2044500000.0
2005-11-08 20:15:00,1.6026,1.603,1.602,1.6028,1908200000.0
2005-11-08 20:30:00,1.6026,1.6028,1.6017,1.6017,1908200000.0
2005-11-08 20:45:00,1.6019,1.6021,1.6015,1.6019,1908200000.0
2005-11-08 21:00:00,1.6018,1.602,1.6011,1.6018,2044500000.0
2005-11-08 21:15:00,1.602,1.6024,1.6018,1.6021,2044500000.0
2005-11-08 21:30:00,1.6024,1.6026,1.6019,1.6023,2044500000.0
2005-11-08 21:45:00,1.6024,1.6026,1.6018,1.6021,2044500000.0
2005-11-08 22:00:00,1.602,1.6034,1.602,1.603,2044500000.0
2005-11-08 22:15:00,1.6029,1.6032,1.6026,1.603,1771900000.0
2005-11-08 22:30:00,1.6031,1.6032,1.6026,1.603,2044500000.0
2005-11-08 22:45:00,1.6029,1.6031,1.6026,1.6029,1908200000.0
2005-11-08 23:00:00,1.6029,1.6032,1.6017,1.6028,2044500000.0
2005-11-08 23:15:00,1.6026,1.6041,1.6026,1.6035,2044500000.0
2005-11-08 23:30:00,1.6034,1.604,1.6032,1.6036,1908200000.0
2005-11-08 23:45:00,1.6038,1.6046,1.6035,1.6041,1908200000.0
2005-11-09 00:00:00,1.6039,1.6042,1.6027,1.603,2044500000.0
2005-11-09 00:15:00,1.6029,1.6032,1.6025,1.6029,1908200000.0
2005-11-09 00:30:00,1.6028,1.6028,1.6022,1.6025,1908200000.0
2005-11-09 00:45:00,1.6026,1.6032,1.6022,1.603,2044500000.0
2005-11-09 01:00:00,1.6028,1.6032,1.6026,1.603,1908200000.0
2005-11-09 01:15:00,1.6031,1.6031,1.6022,1.6024,2044500000.0
2005-11-09 01:30:00,1.6023,1.6026,1.6018,1.6022,2044500000.0
2005-11-09 01:45:00,1.6021,1.6026,1.6013,1.6019,2044500000.0
2005-11-09 02:00:00,1.6018,1.6036,1.6017,1.6036,1363000000.0
2005-11-09 02:15:00,1.6032,1.6038,1.6024,1.6034,2044500000.0
2005-11-09 02:30:00,1.6036,1.6041,1.6033,1.604,2044500000.0
2005-11-09 02:45:00,1.6041,1.6044,1.6037,1.604,1908200000.0
2005-11-09 03:00:00,1.6039,1.604,1.6025,1.6027,2044500000.0
2005-11-09 03:15:00,1.6028,1.6034,1.6026,1.6032,1908200000.0
2005-11-09 03:30:00,1.6034,1.6034,1.6023,1.6027,1771900000.0
2005-11-09 03:45:00,1.6025,1.6028,1.6021,1.6023,2044500000.0
2005-11-09 04:00:00,1.6022,1.6034,1.6022,1.6031,1908200000.0
2005-11-09 04:15:00,1.6032,1.6035,1.6029,1.6033,2044500000.0
2005-11-09 04:30:00,1.6031,1.6034,1.6025,1.603,1771900000.0
2005-11-09 04:45:00,1.6029,1.6036,1.6028,1.6032,2044500000.0
2005-11-09 05:00:00,1.6033,1.6037,1.603,1.6034,2044500000.0
2005-11-09 05:15:00,1.6035,1.6046,1.6033,1.6039,1771900000.0
2005-11-09 05:30:00,1.604,1.6041,1.6027,1.6029,1771900000.0
2005-11-09 05:45:00,1.6028,1.603,1.6009,1.601,2044500000.0
2005-11-09 06:00:00,1.6012,1.6017,1.5999,1.601,2044500000.0
2005-11-09 06:15:00,1.6009,1.6027,1.6009,1.6022,1908200000.0
2005-11-09 06:30:00,1.6021,1.6024,1.6018,1.6022,1771900000.0
2005-11-09 06:45:00,1.6023,1.6023,1.6008,1.6015,2044500000.0
2005-11-09 07:00:00,1.6016,1.6017,1.6005,1.6008,2044500000.0
2005-11-09 07:15:00,1.6007,1.6019,1.6007,1.601,2044500000.0
2005-11-09 07:30:00,1.6011,1.6023,1.601,1.6023,1908200000.0
2005-11-09 07:45:00,1.6022,1.6032,1.6019,1.6027,2044500000.0
2005-11-09 08:00:00,1.6028,1.6033,1.6024,1.6033,2044500000.0
2005-11-09 08:15:00,1.6032,1.6033,1.6023,1.6026,2044500000.0
2005-11-09 08:30:00,1.6028,1.603,1.6007,1.601,2044500000.0
2005-11-09 08:45:00,1.601,1.6012,1.6002,1.601,2044500000.0
2005-11-09 09:00:00,1.6008,1.6012,1.5998,1.6006,1908200000.0
2005-11-09 09:15:00,1.6005,1.6019,1.6004,1.6016,2044500000.0
2005-11-09 09:30:00,1.6015,1.6023,1.6013,1.602,2044500000.0
2005-11-09 09:45:00,1.6019,1.6024,1.6016,1.602,2044500000.0
2005-11-09 10:00:00,1.6021,1.6028,1.6009,1.601,2044500000.0
2005-11-09 10:15:00,1.6011,1.602,1.6008,1.6014,2044500000.0
2005-11-09 10:30:00,1.6015,1.6016,1.5999,1.5999,2044500000.0
2005-11-09 10:45:00,1.6,1.6013,1.5999,1.6001,2044500000.0
2005-11-09 11:00:00,1.6004,1.6023,1.6001,1.6016,2044500000.0
2005-11-09 11:15:00,1.6014,1.6025,1.6014,1.6022,2044500000.0
2005-11-09 11:30:00,1.602,1.6048,1.6017,1.6035,2044500000.0
2005-11-09 11:45:00,1.6033,1.6039,1.6027,1.6028,2044500000.0
2005-11-09 12:00:00,1.6027,1.604,1.6018,1.603,2044500000.0
2005-11-09 12:15:00,1.6033,1.6035,1.6011,1.6014,2044500000.0
2005-11-09 12:30:00,1.6015,1.6017,1.6006,1.6014,2044500000.0
2005-11-09 12:45:00,1.6013,1.6019,1.601,1.6012,2044500000.0
2005-11-09 13:00:00,1.6016,1.6019,1.5996,1.6001,2044500000.0
2005-11-09 13:15:00,1.6005,1.6014,1.5998,1.601,2044500000.0
2005-11-09 13:30:00,1.6011,1.602,1.6005,1.6018,2044500000.0
2005-11-09 13:45:00,1.6017,1.6021,1.6005,1.6007,2044500000.0
2005-11-09 14:00:00,1.6008,1.601,1.5984,1.5984,2044500000.0
2005-11-09 14:15:00,1.5986,1.5994,1.5985,1.5986,2044500000.0
2005-11-09 14:30:00,1.5985,1.5992,1.5977,1.5989,2044500000.0
2005-11-09 14:45:00,1.599,1.6022,1.5988,1.6019,2044500000.0
2005-11-09 15:00:00,1.602,1.603,1.6013,1.602,2044500000.0
2005-11-09 15:15:00,1.6021,1.6022,1.5993,1.5993,2044500000.0
2005-11-09 15:30:00,1.5994,1.5996,1.5977,1.5981,2044500000.0
2005-11-09 15:45:00,1.598,1.6003,1.5976,1.6003,2044500000.0
2005-11-09 16:00:00,1.6002,1.601,1.5993,1.5995,2044500000.0
2005-11-09 16:15:00,1.5996,1.6,1.5978,1.598,2044500000.0
2005-11-09 16:30:00,1.5976,1.5992,1.5976,1.5988,2044500000.0
2005-11-09 16:45:00,1.5989,1.5995,1.5985,1.5985,2044500000.0
2005-11-09 17:00:00,1.5984,1.601,1.5984,1.6,2044500000.0
2005-11-09 17:15:00,1.6001,1.6003,1.5993,1.5998,2044500000.0
2005-11-09 17:30:00,1.6,1.6019,1.5996,1.6014,2044500000.0
2005-11-09 17:45:00,1.6013,1.6019,1.6002,1.6018,2044500000.0
2005-11-09 18:00:00,1.6014,1.602,1.6005,1.6008,2044500000.0
2005-11-09 18:15:00,1.6009,1.6009,1.5997,1.5999,2044500000.0
2005-11-09 18:30:00,1.6,1.6,1.599,1.6,2044500000.0
2005-11-09 18:45:00,1.5999,1.6011,1.5985,1.5989,2044500000.0
2005-11-09 19:00:00,1.5987,1.5991,1.5972,1.5989,2044500000.0
2005-11-09 19:15:00,1.5991,1.5996,1.598,1.5982,2044500000.0
2005-11-09 19:30:00,1.5981,1.5981,1.5959,1.5965,2044500000.0
2005-11-09 19:45:00,1.5966,1.5976,1.5952,1.5952,2044500000.0
2005-11-09 20:00:00,1.5954,1.5966,1.5953,1.5957,2044500000.0
2005-11-09 20:15:00,1.5958,1.5963,1.5949,1.5952,2044500000.0
2005-11-09 20:30:00,1.5951,1.5956,1.5944,1.5946,1908200000.0
2005-11-09 20:45:00,1.5944,1.5959,1.5942,1.5952,2044500000.0
2005-11-09 21:00:00,1.5953,1.5969,1.5949,1.5966,2044500000.0
2005-11-09 21:15:00,1.5968,1.5977,1.5964,1.5974,1908200000.0
2005-11-09 21:30:00,1.5972,1.5978,1.5967,1.5969,1908200000.0
2005-11-09 21:45:00,1.5968,1.5977,1.596,1.596,2044500000.0
2005-11-09 22:00:00,1.5959,1.5969,1.5957,1.5967,1908200000.0
2005-11-09 22:15:00,1.5968,1.5969,1.5954,1.5957,2044500000.0
2005-11-09 22:30:00,1.5958,1.5964,1.5957,1.5962,2044500000.0
2005-11-09 22:45:00,1.5963,1.5969,1.5953,1.5966,2044500000.0
2005-11-09 23:00:00,1.5965,1.5968,1.5959,1.5962,2044500000.0
2005-11-09 23:15:00,1.5961,1.5979,1.5957,1.5976,2044500000.0
2005-11-09 23:30:00,1.5975,1.5978,1.5959,1.5964,2044500000.0
2005-11-09 23:45:00,1.5963,1.5967,1.5953,1.5957,2044500000.0
2005-11-10 00:00:00,1.5956,1.5971,1.5953,1.5967,2044500000.0
2005-11-10 00:15:00,1.5968,1.5985,1.5967,1.5983,2044500000.0
2005-11-10 00:30:00,1.5982,1.5995,1.5981,1.5993,2044500000.0
2005-11-10 00:45:00,1.5994,1.5994,1.5984,1.5988,1908200000.0
2005-11-10 01:00:00,1.5989,1.5991,1.5978,1.5981,2044500000.0
2005-11-10 01:15:00,1.598,1.5992,1.5974,1.599,2044500000.0
2005-11-10 01:30:00,1.5994,1.604,1.5994,1.604,2044500000.0
2005-11-10 01:45:00,1.6041,1.6046,1.6029,1.6033,2044500000.0
2005-11-10 02:00:00,1.6034,1.604,1.603,1.604,2044500000.0
2005-11-10 02:15:00,1.6041,1.6043,1.6024,1.6024,2044500000.0
2005-11-10 02:30:00,1.6025,1.6028,1.6019,1.6023,2044500000.0
2005-11-10 02:45:00,1.6024,1.6033,1.6019,1.6028,2044500000.0
2005-11-10 03:00:00,1.603,1.6038,1.6029,1.6032,2044500000.0
2005-11-10 03:15:00,1.6031,1.6038,1.6031,1.6035,1635600000.0
2005-11-10 03:30:00,1.6036,1.6037,1.6034,1.6036,1771900000.0
2005-11-10 03:45:00,1.6038,1.6038,1.6029,1.6035,1908200000.0
2005-11-10 04:00:00,1.6034,1.604,1.6031,1.6036,2044500000.0
2005-11-10 04:15:00,1.6035,1.6044,1.6035,1.6038,1908200000.0
2005-11-10 04:30:00,1.6037,1.604,1.6034,1.6035,1771900000.0
2005-11-10 04:45:00,1.6034,1.6041,1.6032,1.6035,1771900000.0
2005-11-10 05:00:00,1.6034,1.6041,1.6028,1.6035,1771900000.0
2005-11-10 05:15:00,1.6036,1.6041,1.6027,1.6031,2044500000.0
2005-11-10 05:30:00,1.6029,1.6035,1.6027,1.603,1908200000.0
2005-11-10 05:45:00,1.6031,1.6039,1.6029,1.6036,2044500000.0
2005-11-10 06:00:00,1.6037,1.6042,1.6037,1.6037,1908200000.0
2005-11-10 06:15:00,1.6035,1.6038,1.6027,1.6031,2044500000.0
2005-11-10 06:30:00,1.603,1.6038,1.6026,1.603,2044500000.0
2005-11-10 06:45:00,1.6032,1.6037,1.6028,1.6033,2044500000.0
2005-11-10 07:00:00,1.6034,1.6043,1.6032,1.604,2044500000.0
2005-11-10 07:15:00,1.6039,1.6043,1.6036,1.604,1908200000.0
2005-11-10 07:30:00,1.6041,1.6047,1.6037,1.6045,1908200000.0
2005-11-10 07:45:00,1.6046,1.6047,1.6038,1.6041,2044500000.0
2005-11-10 08:00:00,1.604,1.6056,1.6037,1.6047,2044500000.0
2005-11-10 08:15:00,1.6046,1.6062,1.6045,1.6058,2044500000.0
2005-11-10 08:30:00,1.6059,1.6064,1.6051,1.6059,2044500000.0
2005-11-10 08:45:00,1.6057,1.6067,1.6047,1.6061,2044500000.0
2005-11-10 09:00:00,1.6062,1.6069,1.6056,1.6056,2044500000.0
2005-11-10 09:15:00,1.6057,1.6061,1.6037,1.6037,1499300000.0
2005-11-10 09:30:00,1.6039,1.6054,1.6037,1.6051,2044500000.0
2005-11-10 09:45:00,1.605,1.6056,1.6038,1.6045,2044500000.0
2005-11-10 10:00:00,1.6042,1.6049,1.6031,1.6032,2044500000.0
2005-11-10 10:15:00,1.6034,1.6037,1.6028,1.603,1908200000.0
2005-11-10 10:30:00,1.6032,1.6039,1.6028,1.6034,2044500000.0
2005-11-10 10:45:00,1.6036,1.6047,1.6031,1.6032,2044500000.0
2005-11-10 11:00:00,1.6031,1.6037,1.6023,1.6026,2044500000.0
2005-11-10 11:15:00,1.6028,1.6039,1.6028,1.6033,2044500000.0
2005-11-10 11:30:00,1.6034,1.6038,1.6022,1.6026,2044500000.0
2005-11-10 11:45:00,1.6027,1.6032,1.6016,1.6032,2044500000.0
2005-11-10 12:00:00,1.6033,1.6039,1.6031,1.6036,2044500000.0
2005-11-10 12:15:00,1.6035,1.6043,1.6027,1.6031,1908200000.0
2005-11-10 12:30:00,1.6032,1.6042,1.6029,1.6036,2044500000.0
2005-11-10 12:45:00,1.6035,1.6036,1.6027,1.6027,2044500000.0
2005-11-10 13:00:00,1.6028,1.6029,1.6015,1.6017,2044500000.0
2005-11-10 13:15:00,1.6016,1.6024,1.6013,1.6019,2044500000.0
2005-11-10 13:30:00,1.6018,1.6041,1.6012,1.6039,2044500000.0
2005-11-10 13:45:00,1.6038,1.6039,1.6023,1.6034,2044500000.0
2005-11-10 14:00:00,1.6035,1.6042,1.603,1.6033,2044500000.0
2005-11-10 14:15:00,1.6034,1.6034,1.6003,1.6006,2044500000.0
2005-11-10 14:30:00,1.6031,1.6031,1.5998,1.6018,2044500000.0
2005-11-10 14:45:00,1.6019,1.6023,1.5996,1.601,2044500000.0
2005-11-10 15:00:00,1.6009,1.6032,1.6004,1.6015,2044500000.0
2005-11-10 15:15:00,1.6019,1.6033,1.6013,1.6019,2044500000.0
2005-11-10 15:30:00,1.602,1.6056,1.6015,1.6049,2044500000.0
2005-11-10 15:45:00,1.6047,1.605,1.6026,1.6031,2044500000.0
2005-11-10 16:00:00,1.6032,1.6059,1.6026,1.6049,2044500000.0
2005-11-10 16:15:00,1.6048,1.6057,1.6036,1.6048,2044500000.0
2005-11-10 16:30:00,1.605,1.6076,1.6046,1.6076,2044500000.0
2005-11-10 16:45:00,1.6077,1.6079,1.6056,1.6058,2044500000.0
2005-11-10 17:00:00,1.6056,1.6067,1.6053,1.6062,2044500000.0
2005-11-10 17:15:00,1.606,1.6068,1.606,1.6061,2044500000.0
2005-11-10 17:30:00,1.6059,1.6077,1.6054,1.607,2044500000.0
2005-11-10 17:45:00,1.6069,1.6076,1.6055,1.6056,2044500000.0
2005-11-10 18:00:00,1.6058,1.6066,1.6053,1.6062,2044500000.0
2005-11-10 18:15:00,1.6061,1.6063,1.6053,1.6056,1908200000.0
2005-11-10 18:30:00,1.6058,1.6063,1.6052,1.6058,2044500000.0
2005-11-10 18:45:00,1.6056,1.6062,1.6053,1.6056,1908200000.0
2005-11-10 19:00:00,1.6054,1.6056,1.6032,1.6037,2044500000.0
2005-11-10 19:15:00,1.6035,1.6039,1.6029,1.6034,1908200000.0
2005-11-10 19:30:00,1.6035,1.6038,1.6026,1.6037,2044500000.0
2005-11-10 19:45:00,1.6036,1.6039,1.6031,1.6032,1771900000.0
2005-11-10 20:00:00,1.6031,1.6034,1.6024,1.6026,2044500000.0
2005-11-10 20:15:00,1.6028,1.6034,1.6024,1.6031,2044500000.0
2005-11-10 20:30:00,1.603,1.6032,1.602,1.6023,2044500000.0
2005-11-10 20:45:00,1.6021,1.6024,1.5991,1.5994,2044500000.0
2005-11-10 21:00:00,1.5995,1.6012,1.5987,1.5992,2044500000.0
2005-11-10 21:15:00,1.5993,1.5999,1.5982,1.5997,2044500000.0
2005-11-10 21:30:00,1.5999,1.6014,1.5994,1.6006,2044500000.0
2005-11-10 21:45:00,1.6005,1.6016,1.6005,1.6009,1908200000.0
2005-11-10 22:00:00,1.6011,1.6017,1.6008,1.6015,2044500000.0
2005-11-10 22:15:00,1.6014,1.6018,1.6004,1.6005,1908200000.0
2005-11-10 22:30:00,1.6006,1.6008,1.5993,1.6,1908200000.0
2005-11-10 22:45:00,1.6002,1.6005,1.5997,1.6004,2044500000.0
2005-11-10 23:00:00,1.6004,1.6006,1.5994,1.5997,1771900000.0
2005-11-10 23:15:00,1.6,1.6005,1.5993,1.6005,2044500000.0
2005-11-10 23:30:00,1.6004,1.6005,1.5997,1.5997,1908200000.0
2005-11-10 23:45:00,1.5996,1.6008,1.5996,1.6006,1635600000.0
2005-11-11 00:00:00,1.6005,1.6013,1.6004,1.6008,1771900000.0
2005-11-11 00:15:00,1.6007,1.6009,1.6,1.6003,1908200000.0
2005-11-11 00:30:00,1.6004,1.6007,1.5999,1.6004,1908200000.0
2005-11-11 00:45:00,1.6003,1.6004,1.5978,1.5983,2044500000.0
2005-11-11 01:00:00,1.5985,1.5988,1.5965,1.5973,2044500000.0
2005-11-11 01:15:00,1.5975,1.598,1.5964,1.5968,2044500000.0
2005-11-11 01:30:00,1.5969,1.5979,1.5965,1.5979,2044500000.0
2005-11-11 01:45:00,1.5978,1.5979,1.597,1.5972,2044500000.0
2005-11-11 02:00:00,1.5971,1.5981,1.5968,1.5978,1908200000.0
2005-11-11 02:15:00,1.5976,1.5982,1.5975,1.598,1771900000.0
2005-11-11 02:30:00,1.5979,1.5983,1.5973,1.5977,2044500000.0
2005-11-11 02:45:00,1.5978,1.5983,1.5976,1.598,2044500000.0
2005-11-11 03:00:00,1.5979,1.5981,1.5958,1.5966,2044500000.0
2005-11-11 03:15:00,1.5965,1.5968,1.5962,1.5965,2044500000.0
2005-11-11 03:30:00,1.5964,1.5968,1.5957,1.5963,2044500000.0
2005-11-11 03:45:00,1.5963,1.5963,1.5951,1.5956,2044500000.0
2005-11-11 04:00:00,1.5955,1.5959,1.5943,1.5948,2044500000.0
2005-11-11 04:15:00,1.5947,1.5951,1.5945,1.5949,1908200000.0
2005-11-11 04:30:00,1.5946,1.595,1.5945,1.5948,2044500000.0
2005-11-11 04:45:00,1.5948,1.5956,1.5947,1.5954,1908200000.0
2005-11-11 05:00:00,1.5954,1.5958,1.595,1.5955,2044500000.0
2005-11-11 05:15:00,1.5955,1.5958,1.5953,1.5957,1635600000.0
2005-11-11 05:30:00,1.5959,1.5962,1.5956,1.596,1771900000.0
2005-11-11 05:45:00,1.5959,1.5967,1.5958,1.5963,1771900000.0
2005-11-11 06:00:00,1.5964,1.5964,1.5956,1.5959,1908200000.0
2005-11-11 06:15:00,1.5961,1.5962,1.5948,1.5953,2044500000.0
2005-11-11 06:30:00,1.5955,1.5955,1.5947,1.5951,1635600000.0
2005-11-11 06:45:00,1.5951,1.5953,1.5942,1.5942,2044500000.0
2005-11-11 07:00:00,1.5943,1.5943,1.5926,1.5936,2044500000.0
2005-11-11 07:15:00,1.5935,1.5949,1.5935,1.5946,2044500000.0
2005-11-11 07:30:00,1.594,1.5952,1.5937,1.5948,1771900000.0
2005-11-11 07:45:00,1.5949,1.5954,1.5943,1.5951,2044500000.0
2005-11-11 08:00:00,1.5952,1.5963,1.5947,1.5956,2044500000.0
2005-11-11 08:15:00,1.5955,1.5962,1.5953,1.5957,1363000000.0
2005-11-11 08:30:00,1.5958,1.5966,1.5953,1.5955,2044500000.0
2005-11-11 08:45:00,1.5956,1.5977,1.5955,1.5973,2044500000.0
2005-11-11 09:00:00,1.5975,1.5978,1.5965,1.5971,1908200000.0
2005-11-11 09:15:00,1.5972,1.5978,1.5966,1.5978,2044500000.0
2005-11-11 09:30:00,1.5977,1.5987,1.5975,1.5985,2044500000.0
2005-11-11 09:45:00,1.5984,1.5996,1.5972,1.5993,1908200000.0
2005-11-11 10:00:00,1.5992,1.6001,1.5992,1.5995,2044500000.0
2005-11-11 10:15:00,1.5993,1.6003,1.5992,1.5996,1908200000.0
2005-11-11 10:30:00,1.5995,1.6006,1.5987,1.5991,2044500000.0
2005-11-11 10:45:00,1.5992,1.6,1.5988,1.5997,2044500000.0
2005-11-11 11:00:00,1.5995,1.5995,1.5981,1.5984,1908200000.0
2005-11-11 11:15:00,1.5983,1.5992,1.5979,1.5987,2044500000.0
2005-11-11 11:30:00,1.5988,1.5992,1.5983,1.5988,1908200000.0
2005-11-11 11:45:00,1.5986,1.5996,1.5986,1.5987,2044500000.0
2005-11-11 12:00:00,1.5986,1.5997,1.5982,1.5992,2044500000.0
2005-11-11 12:15:00,1.5993,1.5995,1.5985,1.5989,2044500000.0
2005-11-11 12:30:00,1.5988,1.5991,1.5967,1.5979,2044500000.0
2005-11-11 12:45:00,1.5977,1.5986,1.5972,1.5976,2044500000.0
2005-11-11 13:00:00,1.5978,1.5995,1.5978,1.5991,2044500000.0
2005-11-11 13:15:00,1.5989,1.5995,1.5987,1.5993,1908200000.0
2005-11-11 13:30:00,1.5994,1.6007,1.5991,1.6002,2044500000.0
2005-11-11 13:45:00,1.6001,1.6005,1.5988,1.5988,2044500000.0
2005-11-11 14:00:00,1.5987,1.5992,1.5979,1.598,1908200000.0
2005-11-11 14:15:00,1.5979,1.5988,1.5979,1.598,2044500000.0
2005-11-11 14:30:00,1.5978,1.5984,1.5975,1.5982,2044500000.0
2005-11-11 14:45:00,1.5981,1.5991,1.597,1.5986,2044500000.0
2005-11-11 15:00:00,1.5985,1.5989,1.5975,1.5978,1635600000.0
2005-11-11 15:15:00,1.5977,1.5984,1.5977,1.598,1771900000.0
2005-11-11 15:30:00,1.5979,1.5991,1.5973,1.5986,2044500000.0
2005-11-11 15:45:00,1.5984,1.5998,1.5984,1.5987,2044500000.0
2005-11-11 16:00:00,1.5988,1.5991,1.5983,1.5985,2044500000.0
2005-11-11 16:15:00,1.5987,1.5988,1.5975,1.5976,1908200000.0
2005-11-11 16:30:00,1.5975,1.5976,1.5965,1.5975,2044500000.0
2005-11-11 16:45:00,1.5973,1.5979,1.5963,1.5973,2044500000.0
2005-11-11 17:00:00,1.5971,1.5977,1.5968,1.5973,2044500000.0
2005-11-11 17:15:00,1.5974,1.5988,1.5973,1.5984,2044500000.0
2005-11-11 17:30:00,1.5986,1.6001,1.5984,1.5989,2044500000.0
2005-11-11 17:45:00,1.5984,1.5989,1.5967,1.5969,2044500000.0
2005-11-11 18:00:00,1.5968,1.5992,1.5967,1.5989,1908200000.0
2005-11-11 18:15:00,1.5987,1.5988,1.5978,1.598,1908200000.0
2005-11-11 18:30:00,1.5984,1.5989,1.5977,1.5977,2044500000.0
2005-11-11 18:45:00,1.5978,1.5991,1.5977,1.5991,1771900000.0
2005-11-11 19:00:00,1.5989,1.5993,1.5982,1.5983,1908200000.0
2005-11-11 19:15:00,1.5982,1.5988,1.5973,1.5975,2044500000.0
2005-11-11 19:30:00,1.5976,1.5979,1.5974,1.5976,1363000000.0
2005-11-11 19:45:00,1.5975,1.5976,1.5966,1.5972,1771900000.0
2005-11-11 20:00:00,1.5971,1.5979,1.5971,1.5973,1771900000.0
2005-11-11 20:15:00,1.5972,1.598,1.5972,1.598,1635600000.0
2005-11-11 20:30:00,1.5979,1.5981,1.5976,1.5978,1771900000.0
2005-11-11 20:45:00,1.5977,1.5977,1.5967,1.5969,1908200000.0
2005-11-11 21:00:00,1.5971,1.5977,1.5967,1.5977,1635600000.0
2005-11-11 21:15:00,1.5976,1.598,1.5973,1.5976,1635600000.0
2005-11-11 21:30:00,1.5975,1.5984,1.5974,1.5982,1908200000.0
2005-11-11 21:45:00,1.5984,1.6004,1.5984,1.6,2044500000.0
2005-11-11 22:00:00,1.5999,1.6002,1.5994,1.5995,1090400000.0
2005-11-11 22:15:00,1.5994,1.5995,1.599,1.5993,1363000000.0
2005-11-11 22:30:00,1.5992,1.5992,1.5982,1.5986,2044500000.0
2005-11-11 22:45:00,1.5985,1.6007,1.5985,1.6003,1908200000.0
2005-11-14 00:00:00,1.5992,1.6005,1.599,1.5992,1908200000.0
2005-11-14 00:15:00,1.5991,1.5997,1.5988,1.599,1635600000.0
2005-11-14 00:30:00,1.5991,1.5998,1.5979,1.5984,1908200000.0
2005-11-14 00:45:00,1.5981,1.6002,1.5981,1.5987,2044500000.0
2005-11-14 01:00:00,1.5988,1.6011,1.5988,1.6003,2044500000.0
2005-11-14 01:15:00,1.6,1.6004,1.5993,1.5994,2044500000.0
2005-11-14 01:30:00,1.5995,1.5996,1.5988,1.5993,2044500000.0
2005-11-14 01:45:00,1.5994,1.5999,1.5988,1.5992,2044500000.0
2005-11-14 02:00:00,1.5991,1.5996,1.599,1.5995,2044500000.0
2005-11-14 02:15:00,1.5994,1.5998,1.5984,1.5988,2044500000.0
2005-11-14 02:30:00,1.5987,1.5995,1.5987,1.5993,1908200000.0
2005-11-14 02:45:00,1.5992,1.601,1.599,1.601,2044500000.0
2005-11-14 03:00:00,1.6009,1.6009,1.6002,1.6004,2044500000.0
2005-11-14 03:15:00,1.6006,1.6013,1.6003,1.6004,2044500000.0
2005-11-14 03:30:00,1.6006,1.6007,1.5997,1.5997,2044500000.0
2005-11-14 03:45:00,1.5998,1.6005,1.5996,1.6001,1908200000.0
2005-11-14 04:00:00,1.6002,1.6018,1.6001,1.6009,1908200000.0
2005-11-14 04:15:00,1.6011,1.6014,1.6004,1.6006,2044500000.0
2005-11-14 04:30:00,1.6008,1.6013,1.6004,1.6012,2044500000.0
2005-11-14 04:45:00,1.6017,1.6017,1.6007,1.6011,2044500000.0
2005-11-14 05:00:00,1.6013,1.6049,1.6011,1.6029,2044500000.0
2005-11-14 05:15:00,1.6028,1.6033,1.6026,1.6027,2044500000.0
2005-11-14 05:30:00,1.6026,1.6034,1.6024,1.6031,2044500000.0
2005-11-14 05:45:00,1.603,1.604,1.6026,1.603,2044500000.0
2005-11-14 06:00:00,1.6028,1.6032,1.6023,1.6026,2044500000.0
2005-11-14 06:15:00,1.6025,1.6028,1.6018,1.6023,2044500000.0
2005-11-14 06:30:00,1.6022,1.6028,1.602,1.6026,2044500000.0
2005-11-14 06:45:00,1.6029,1.6034,1.6025,1.6029,2044500000.0
2005-11-14 07:00:00,1.603,1.6035,1.6024,1.6029,2044500000.0
2005-11-14 07:15:00,1.6032,1.6032,1.6022,1.6025,2044500000.0
2005-11-14 07:30:00,1.6025,1.6026,1.6012,1.602,2044500000.0
2005-11-14 07:45:00,1.602,1.6028,1.6017,1.6028,2044500000.0
2005-11-14 08:00:00,1.6026,1.6042,1.6025,1.6032,2044500000.0
2005-11-14 08:15:00,1.6033,1.6035,1.6022,1.6027,2044500000.0
2005-11-14 08:30:00,1.6025,1.6028,1.6016,1.6023,2044500000.0
2005-11-14 08:45:00,1.6022,1.6031,1.602,1.6022,2044500000.0
2005-11-14 09:00:00,1.6023,1.6034,1.6021,1.6021,2044500000.0
2005-11-14 09:15:00,1.6023,1.6028,1.6016,1.602,2044500000.0
2005-11-14 09:30:00,1.6021,1.6026,1.6014,1.602,2044500000.0
2005-11-14 09:45:00,1.6019,1.6036,1.6018,1.6032,2044500000.0
2005-11-14 10:00:00,1.6029,1.6034,1.6017,1.602,2044500000.0
2005-11-14 10:15:00,1.6021,1.6023,1.601,1.6012,2044500000.0
2005-11-14 10:30:00,1.6013,1.6016,1.6005,1.6015,2044500000.0
2005-11-14 10:45:00,1.6014,1.6023,1.6011,1.6019,2044500000.0
2005-11-14 11:00:00,1.602,1.6033,1.6016,1.6028,2044500000.0
2005-11-14 11:15:00,1.6029,1.6036,1.6024,1.6031,2044500000.0
2005-11-14 11:30:00,1.6031,1.6037,1.6022,1.6035,2044500000.0
2005-11-14 11:45:00,1.6036,1.6049,1.6031,1.6045,2044500000.0
2005-11-14 12:00:00,1.6044,1.605,1.6037,1.6043,2044500000.0
2005-11-14 12:15:00,1.6044,1.6057,1.6039,1.6055,2044500000.0
2005-11-14 12:30:00,1.6054,1.606,1.6048,1.606,2044500000.0
2005-11-14 12:45:00,1.6061,1.6061,1.604,1.6057,2044500000.0
2005-11-14 13:00:00,1.6055,1.6058,1.6047,1.6049,2044500000.0
2005-11-14 13:15:00,1.6048,1.6056,1.6048,1.6054,2044500000.0
2005-11-14 13:30:00,1.6055,1.6056,1.6047,1.6052,2044500000.0
2005-11-14 13:45:00,1.6049,1.6071,1.6049,1.6063,2044500000.0
2005-11-14 14:00:00,1.6064,1.607,1.606,1.6062,2044500000.0
2005-11-14 14:15:00,1.6064,1.6066,1.6053,1.6062,2044500000.0
2005-11-14 14:30:00,1.6063,1.6069,1.6052,1.6065,2044500000.0
2005-11-14 14:45:00,1.6066,1.6075,1.6061,1.6066,2044500000.0
2005-11-14 15:00:00,1.6068,1.6071,1.6054,1.6056,2044500000.0
2005-11-14 15:15:00,1.6057,1.6072,1.6053,1.6063,2044500000.0
2005-11-14 15:30:00,1.6064,1.6072,1.6059,1.6061,2044500000.0
2005-11-14 15:45:00,1.6059,1.6069,1.6054,1.6063,2044500000.0
2005-11-14 16:00:00,1.6064,1.6068,1.6053,1.6062,2044500000.0
2005-11-14 16:15:00,1.6063,1.6077,1.6062,1.607,2044500000.0
2005-11-14 16:30:00,1.6069,1.6081,1.6061,1.6062,2044500000.0
2005-11-14 16:45:00,1.6064,1.6068,1.6052,1.606,2044500000.0
2005-11-14 17:00:00,1.6061,1.6072,1.6057,1.6064,2044500000.0
2005-11-14 17:15:00,1.6062,1.6068,1.6047,1.6057,2044500000.0
2005-11-14 17:30:00,1.6058,1.6058,1.6043,1.6048,2044500000.0
2005-11-14 17:45:00,1.6047,1.6056,1.6033,1.6052,2044500000.0
2005-11-14 18:00:00,1.6051,1.6058,1.6047,1.6055,2044500000.0
2005-11-14 18:15:00,1.6056,1.6059,1.6044,1.6044,2044500000.0
2005-11-14 18:30:00,1.6046,1.6052,1.6035,1.6052,2044500000.0
2005-11-14 18:45:00,1.6052,1.6055,1.6042,1.6053,1908200000.0
2005-11-14 19:00:00,1.6055,1.6063,1.6043,1.606,2044500000.0
2005-11-14 19:15:00,1.6061,1.6072,1.6055,1.6065,2044500000.0
2005-11-14 19:30:00,1.6064,1.6077,1.6063,1.6069,1771900000.0
2005-11-14 19:45:00,1.6071,1.6073,1.6061,1.6063,1908200000.0
2005-11-14 20:00:00,1.6061,1.6066,1.6054,1.6065,1908200000.0
2005-11-14 20:15:00,1.6063,1.6069,1.6063,1.6069,1771900000.0
2005-11-14 20:30:00,1.6066,1.6068,1.6058,1.606,2044500000.0
2005-11-14 20:45:00,1.6058,1.6065,1.605,1.6052,2044500000.0
2005-11-14 21:00:00,1.605,1.606,1.6048,1.6058,1771900000.0
2005-11-14 21:15:00,1.6056,1.606,1.6053,1.6059,1771900000.0
2005-11-14 21:30:00,1.6059,1.6062,1.6053,1.6056,1908200000.0
2005-11-14 21:45:00,1.6055,1.6056,1.6053,1.6056,1226700000.0
2005-11-14 22:00:00,1.6055,1.606,1.6054,1.6056,1908200000.0
2005-11-14 22:15:00,1.6058,1.6072,1.6058,1.6066,1771900000.0
2005-11-14 22:30:00,1.6068,1.6069,1.6056,1.6059,2044500000.0
2005-11-14 22:45:00,1.6061,1.6069,1.6058,1.6068,2044500000.0
2005-11-14 23:00:00,1.6066,1.6069,1.6061,1.6064,1771900000.0
2005-11-14 23:15:00,1.6063,1.6068,1.6062,1.6066,1908200000.0
2005-11-14 23:30:00,1.6068,1.6074,1.6066,1.6073,1363000000.0
2005-11-14 23:45:00,1.6071,1.6072,1.6052,1.6056,1635600000.0
2005-11-15 00:00:00,1.6061,1.6071,1.6056,1.6071,1908200000.0
2005-11-15 00:15:00,1.607,1.607,1.6058,1.6062,1771900000.0
2005-11-15 00:30:00,1.6063,1.6067,1.6058,1.6059,1771900000.0
2005-11-15 00:45:00,1.6058,1.606,1.6049,1.6049,2044500000.0
2005-11-15 01:00:00,1.605,1.6052,1.6046,1.6049,1908200000.0
2005-11-15 01:15:00,1.605,1.606,1.6049,1.6053,2044500000.0
2005-11-15 01:30:00,1.6052,1.6055,1.6048,1.6051,2044500000.0
2005-11-15 01:45:00,1.6052,1.6056,1.6047,1.6055,2044500000.0
2005-11-15 02:00:00,1.6056,1.6064,1.6052,1.6061,1771900000.0
2005-11-15 02:15:00,1.606,1.606,1.6053,1.6055,1908200000.0
2005-11-15 02:30:00,1.6056,1.6057,1.6052,1.6053,2044500000.0
2005-11-15 02:45:00,1.6051,1.6054,1.6051,1.6051,1635600000.0
2005-11-15 03:00:00,1.6052,1.6055,1.605,1.6054,1499300000.0
2005-11-15 03:15:00,1.6053,1.6058,1.6052,1.6056,2044500000.0
2005-11-15 03:30:00,1.6054,1.6063,1.6054,1.6061,1771900000.0
2005-11-15 03:45:00,1.6062,1.607,1.6058,1.6067,1908200000.0
2005-11-15 04:00:00,1.6068,1.6068,1.606,1.6065,1635600000.0
2005-11-15 04:15:00,1.6066,1.608,1.6065,1.6069,1908200000.0
2005-11-15 04:30:00,1.6068,1.6074,1.6066,1.6072,2044500000.0
2005-11-15 04:45:00,1.6073,1.6074,1.6059,1.6062,1908200000.0
2005-11-15 05:00:00,1.606,1.6064,1.6053,1.6053,2044500000.0
2005-11-15 05:15:00,1.6054,1.606,1.6051,1.6052,1908200000.0
2005-11-15 05:30:00,1.6051,1.6056,1.6047,1.605,1771900000.0
2005-11-15 05:45:00,1.6051,1.6051,1.6039,1.6045,1908200000.0
2005-11-15 06:00:00,1.6044,1.6051,1.6042,1.6044,2044500000.0
2005-11-15 06:15:00,1.6045,1.6045,1.6029,1.6033,1908200000.0
2005-11-15 06:30:00,1.6032,1.6035,1.6027,1.6027,2044500000.0
2005-11-15 06:45:00,1.6024,1.6029,1.602,1.6029,2044500000.0
2005-11-15 07:00:00,1.603,1.6033,1.6014,1.6026,2044500000.0
2005-11-15 07:15:00,1.6027,1.6027,1.6011,1.6018,2044500000.0
2005-11-15 07:30:00,1.6019,1.6023,1.6011,1.6013,1908200000.0
2005-11-15 07:45:00,1.6014,1.6026,1.6012,1.6023,2044500000.0
2005-11-15 08:00:00,1.6024,1.603,1.6015,1.6023,2044500000.0
2005-11-15 08:15:00,1.6021,1.6032,1.6021,1.6027,2044500000.0
2005-11-15 08:30:00,1.6026,1.6029,1.6018,1.6026,1908200000.0
2005-11-15 08:45:00,1.6027,1.604,1.602,1.6037,2044500000.0
2005-11-15 09:00:00,1.6039,1.6043,1.6027,1.6032,1226700000.0
2005-11-15 09:15:00,1.6031,1.6043,1.603,1.6038,2044500000.0
2005-11-15 09:30:00,1.6039,1.6043,1.6027,1.6029,2044500000.0
2005-11-15 09:45:00,1.6028,1.6038,1.6025,1.6035,2044500000.0
2005-11-15 10:00:00,1.6034,1.604,1.6031,1.604,2044500000.0
2005-11-15 10:15:00,1.6041,1.6041,1.6029,1.6033,2044500000.0
2005-11-15 10:30:00,1.6034,1.6034,1.6026,1.603,2044500000.0
2005-11-15 10:45:00,1.6029,1.6038,1.6024,1.6031,2044500000.0
2005-11-15 11:00:00,1.6032,1.6035,1.602,1.6025,2044500000.0
2005-11-15 11:15:00,1.6024,1.6032,1.602,1.6029,2044500000.0
2005-11-15 11:30:00,1.6031,1.6036,1.6025,1.6027,2044500000.0
2005-11-15 11:45:00,1.6025,1.6029,1.6002,1.6004,2044500000.0
2005-11-15 12:00:00,1.6003,1.6019,1.5999,1.6016,2044500000.0
2005-11-15 12:15:00,1.6015,1.6016,1.5991,1.5999,2044500000.0
2005-11-15 12:30:00,1.5988,1.5997,1.5986,1.599,1499300000.0
2005-11-15 12:45:00,1.5989,1.5996,1.5983,1.5989,2044500000.0
2005-11-15 13:00:00,1.5987,1.6,1.598,1.599,2044500000.0
2005-11-15 13:15:00,1.5991,1.6,1.5987,1.5998,2044500000.0
2005-11-15 13:30:00,1.5997,1.5998,1.599,1.5992,2044500000.0
2005-11-15 13:45:00,1.5989,1.6005,1.5989,1.6003,2044500000.0
2005-11-15 14:00:00,1.6004,1.6017,1.5996,1.6011,2044500000.0
2005-11-15 14:15:00,1.6013,1.6021,1.5999,1.5999,2044500000.0
2005-11-15 14:30:00,1.5998,1.6016,1.5987,1.6009,2044500000.0
2005-11-15 14:45:00,1.6008,1.6022,1.599,1.5996,2044500000.0
2005-11-15 15:00:00,1.5997,1.6011,1.5993,1.6007,2044500000.0
2005-11-15 15:15:00,1.6005,1.6008,1.5994,1.6,2044500000.0
2005-11-15 15:30:00,1.6001,1.6001,1.5991,1.5997,2044500000.0
2005-11-15 15:45:00,1.5996,1.5999,1.5982,1.599,2044500000.0
2005-11-15 16:00:00,1.5989,1.5991,1.597,1.5978,2044500000.0
2005-11-15 16:15:00,1.5979,1.5996,1.5973,1.5988,2044500000.0
2005-11-15 16:30:00,1.5987,1.599,1.5972,1.5975,2044500000.0
2005-11-15 16:45:00,1.5974,1.5995,1.5968,1.5994,2044500000.0
2005-11-15 17:00:00,1.599,1.6003,1.5987,1.5994,2044500000.0
2005-11-15 17:15:00,1.5993,1.5994,1.5972,1.5988,2044500000.0
2005-11-15 17:30:00,1.5987,1.6003,1.5978,1.5993,2044500000.0
2005-11-15 17:45:00,1.5992,1.5994,1.5961,1.5962,2044500000.0
2005-11-15 18:00:00,1.5961,1.5969,1.5957,1.5967,2044500000.0
2005-11-15 18:15:00,1.5966,1.5974,1.5964,1.5971,2044500000.0
2005-11-15 18:30:00,1.5972,1.5982,1.5964,1.5982,1908200000.0
2005-11-15 18:45:00,1.5981,1.5984,1.5971,1.5972,2044500000.0
2005-11-15 19:00:00,1.5971,1.598,1.5968,1.5974,1908200000.0
2005-11-15 19:15:00,1.5975,1.5978,1.5969,1.5969,1908200000.0
2005-11-15 19:30:00,1.5971,1.5977,1.5969,1.5977,1908200000.0
2005-11-15 19:45:00,1.5976,1.598,1.5971,1.5977,1908200000.0
2005-11-15 20:00:00,1.5976,1.598,1.5975,1.5979,1908200000.0
2005-11-15 20:15:00,1.598,1.598,1.5969,1.5973,2044500000.0
2005-11-15 20:30:00,1.5974,1.5978,1.5953,1.5956,2044500000.0
2005-11-15 20:45:00,1.5957,1.5969,1.5951,1.5963,2044500000.0
2005-11-15 21:00:00,1.5962,1.5974,1.596,1.5972,1908200000.0
2005-11-15 21:15:00,1.5973,1.5984,1.5968,1.5979,2044500000.0
2005-11-15 21:30:00,1.598,1.5988,1.5977,1.5984,1908200000.0
2005-11-15 21:45:00,1.5983,1.5988,1.5982,1.5983,1499300000.0
2005-11-15 22:00:00,1.5984,1.5988,1.5978,1.5982,2044500000.0
2005-11-15 22:15:00,1.5981,1.5985,1.5977,1.598,1908200000.0
2005-11-15 22:30:00,1.5981,1.5984,1.5977,1.5984,1908200000.0
2005-11-15 22:45:00,1.5985,1.5985,1.5972,1.5975,2044500000.0
2005-11-15 23:00:00,1.5975,1.5982,1.5972,1.598,2044500000.0
2005-11-15 23:15:00,1.5981,1.5989,1.5978,1.5988,1908200000.0
2005-11-15 23:30:00,1.5985,1.5993,1.5982,1.5984,2044500000.0
2005-11-15 23:45:00,1.5983,1.5989,1.5978,1.5985,1635600000.0
2005-11-16 00:00:00,1.5986,1.5994,1.5986,1.599,1635600000.0
2005-11-16 00:15:00,1.5992,1.6,1.599,1.5995,2044500000.0
2005-11-16 00:30:00,1.5996,1.601,1.5992,1.6007,2044500000.0
2005-11-16 00:45:00,1.6008,1.6014,1.6003,1.6008,2044500000.0
2005-11-16 01:00:00,1.6009,1.6015,1.6003,1.6014,2044500000.0
2005-11-16 01:15:00,1.6015,1.6027,1.6008,1.6019,2044500000.0
2005-11-16 01:30:00,1.6016,1.6023,1.6012,1.602,2044500000.0
2005-11-16 01:45:00,1.6021,1.6023,1.6012,1.6014,2044500000.0
2005-11-16 02:00:00,1.6013,1.6017,1.6011,1.6015,1226700000.0
2005-11-16 02:15:00,1.6014,1.602,1.6011,1.6014,2044500000.0
2005-11-16 02:30:00,1.6013,1.6018,1.601,1.6012,1908200000.0
2005-11-16 02:45:00,1.6014,1.6024,1.6013,1.6021,2044500000.0
2005-11-16 03:00:00,1.602,1.6032,1.6019,1.6029,2044500000.0
2005-11-16 03:15:00,1.603,1.6032,1.6021,1.6023,1771900000.0
2005-11-16 03:30:00,1.6022,1.6023,1.6018,1.6022,1635600000.0
2005-11-16 03:45:00,1.602,1.6024,1.6016,1.6018,1771900000.0
2005-11-16 04:00:00,1.6017,1.6024,1.6015,1.6021,1771900000.0
2005-11-16 04:15:00,1.6022,1.6023,1.6013,1.6018,2044500000.0
2005-11-16 04:30:00,1.6016,1.6034,1.6014,1.6029,2044500000.0
2005-11-16 04:45:00,1.6029,1.6034,1.6015,1.6019,2044500000.0
2005-11-16 05:00:00,1.6018,1.6026,1.6018,1.602,1908200000.0
2005-11-16 05:15:00,1.6021,1.603,1.6016,1.6022,2044500000.0
2005-11-16 05:30:00,1.6021,1.6032,1.602,1.6028,1635600000.0
2005-11-16 05:45:00,1.6027,1.6029,1.6024,1.6025,1635600000.0
2005-11-16 06:00:00,1.6026,1.6029,1.6024,1.6027,1771900000.0
2005-11-16 06:15:00,1.6026,1.6036,1.6025,1.6033,1908200000.0
2005-11-16 06:30:00,1.6034,1.605,1.6023,1.6026,2044500000.0
2005-11-16 06:45:00,1.6027,1.603,1.6019,1.6024,2044500000.0
2005-11-16 07:00:00,1.6024,1.6032,1.6021,1.603,2044500000.0
2005-11-16 07:15:00,1.6029,1.6034,1.6023,1.6024,2044500000.0
2005-11-16 07:30:00,1.6023,1.603,1.6017,1.6025,2044500000.0
2005-11-16 07:45:00,1.6021,1.6034,1.6019,1.6031,2044500000.0
2005-11-16 08:00:00,1.6032,1.6035,1.6017,1.6022,1908200000.0
2005-11-16 08:15:00,1.6023,1.6031,1.6012,1.6021,2044500000.0
2005-11-16 08:30:00,1.6019,1.6031,1.6018,1.6028,2044500000.0
2005-11-16 08:45:00,1.6029,1.6039,1.6024,1.6024,2044500000.0
2005-11-16 09:00:00,1.6025,1.6035,1.6023,1.603,2044500000.0
2005-11-16 09:15:00,1.6026,1.6044,1.6025,1.6043,2044500000.0
2005-11-16 09:30:00,1.6042,1.6048,1.6028,1.603,2044500000.0
2005-11-16 09:45:00,1.6029,1.6034,1.6022,1.6029,2044500000.0
2005-11-16 10:00:00,1.6028,1.6035,1.6023,1.6029,2044500000.0
2005-11-16 10:15:00,1.6028,1.6034,1.6022,1.6031,1908200000.0
2005-11-16 10:30:00,1.603,1.6044,1.6029,1.604,2044500000.0
2005-11-16 10:45:00,1.6041,1.6043,1.6032,1.6034,2044500000.0
2005-11-16 11:00:00,1.6035,1.604,1.6024,1.604,2044500000.0
2005-11-16 11:15:00,1.6039,1.6045,1.6034,1.6035,2044500000.0
2005-11-16 11:30:00,1.6033,1.6036,1.6021,1.6027,2044500000.0
2005-11-16 11:45:00,1.6029,1.603,1.6009,1.6013,2044500000.0
2005-11-16 12:00:00,1.6014,1.6023,1.6005,1.602,1908200000.0
2005-11-16 12:15:00,1.6019,1.6026,1.601,1.6017,2044500000.0
2005-11-16 12:30:00,1.6018,1.6026,1.6014,1.6019,2044500000.0
2005-11-16 12:45:00,1.602,1.6026,1.6016,1.6019,2044500000.0
2005-11-16 13:00:00,1.602,1.6024,1.6013,1.6018,2044500000.0
2005-11-16 13:15:00,1.6019,1.6024,1.6013,1.6017,2044500000.0
2005-11-16 13:30:00,1.6016,1.6024,1.5999,1.6018,2044500000.0
2005-11-16 13:45:00,1.6019,1.6024,1.6012,1.6023,2044500000.0
2005-11-16 14:00:00,1.6021,1.6027,1.6016,1.6019,2044500000.0
2005-11-16 14:15:00,1.6017,1.603,1.6013,1.6025,2044500000.0
2005-11-16 14:30:00,1.6025,1.6032,1.6014,1.6022,2044500000.0
2005-11-16 14:45:00,1.6023,1.603,1.6013,1.6017,2044500000.0
2005-11-16 15:00:00,1.6016,1.6017,1.5992,1.6013,2044500000.0
2005-11-16 15:15:00,1.6015,1.6017,1.6,1.601,2044500000.0
2005-11-16 15:30:00,1.6011,1.6013,1.5987,1.5991,2044500000.0
2005-11-16 15:45:00,1.599,1.5995,1.5981,1.5986,2044500000.0
2005-11-16 16:00:00,1.5985,1.5994,1.5971,1.5972,2044500000.0
2005-11-16 16:15:00,1.5973,1.5984,1.5968,1.5978,2044500000.0
2005-11-16 16:30:00,1.5979,1.5983,1.597,1.5973,2044500000.0
2005-11-16 16:45:00,1.5975,1.598,1.5961,1.5979,2044500000.0
2005-11-16 17:00:00,1.5981,1.5992,1.597,1.5984,2044500000.0
2005-11-16 17:15:00,1.5986,1.599,1.5969,1.5971,2044500000.0
2005-11-16 17:30:00,1.597,1.5974,1.596,1.597,2044500000.0
2005-11-16 17:45:00,1.5967,1.5973,1.5962,1.5966,2044500000.0
2005-11-16 18:00:00,1.5967,1.5973,1.5962,1.5971,1908200000.0
2005-11-16 18:15:00,1.5969,1.5982,1.5966,1.5972,2044500000.0
2005-11-16 18:30:00,1.5971,1.5976,1.5966,1.5968,2044500000.0
2005-11-16 18:45:00,1.5966,1.5975,1.5966,1.5967,1908200000.0
2005-11-16 19:00:00,1.5966,1.5978,1.5965,1.5968,2044500000.0
2005-11-16 19:15:00,1.5969,1.5981,1.5963,1.5978,2044500000.0
2005-11-16 19:30:00,1.5977,1.5981,1.5971,1.5978,2044500000.0
2005-11-16 19:45:00,1.5979,1.5984,1.5974,1.5977,2044500000.0
2005-11-16 20:00:00,1.5978,1.5981,1.5964,1.5967,2044500000.0
2005-11-16 20:15:00,1.5966,1.5969,1.596,1.5964,1908200000.0
2005-11-16 20:30:00,1.5963,1.5969,1.5962,1.5964,1908200000.0
2005-11-16 20:45:00,1.5963,1.5966,1.5958,1.5959,2044500000.0
2005-11-16 21:00:00,1.5958,1.5964,1.5954,1.5957,2044500000.0
2005-11-16 21:15:00,1.5956,1.5957,1.5936,1.594,1908200000.0
2005-11-16 21:30:00,1.5941,1.5952,1.5937,1.5949,2044500000.0
2005-11-16 21:45:00,1.5952,1.5954,1.5942,1.5942,1771900000.0
2005-11-16 22:00:00,1.5943,1.5951,1.5939,1.5947,1908200000.0
2005-11-16 22:15:00,1.5946,1.5956,1.5944,1.5947,1771900000.0
2005-11-16 22:30:00,1.5949,1.5952,1.5939,1.5945,1635600000.0
2005-11-16 22:45:00,1.5946,1.5968,1.5942,1.5964,2044500000.0
2005-11-16 23:00:00,1.5963,1.5968,1.5956,1.5964,1908200000.0
2005-11-16 23:15:00,1.5965,1.5968,1.5954,1.5956,1771900000.0
2005-11-16 23:30:00,1.5958,1.5967,1.5955,1.5962,1908200000.0
2005-11-16 23:45:00,1.5958,1.5963,1.5954,1.5959,1908200000.0
2005-11-17 00:00:00,1.596,1.5973,1.596,1.597,2044500000.0
2005-11-17 00:15:00,1.5971,1.5975,1.5959,1.5966,1908200000.0
2005-11-17 00:30:00,1.5964,1.5966,1.5953,1.5955,1771900000.0
2005-11-17 00:45:00,1.5953,1.5971,1.5953,1.5969,1771900000.0
2005-11-17 01:00:00,1.597,1.597,1.596,1.5964,1908200000.0
2005-11-17 01:15:00,1.5962,1.5971,1.595,1.5956,2044500000.0
2005-11-17 01:30:00,1.5955,1.5966,1.5953,1.5963,2044500000.0
2005-11-17 01:45:00,1.5964,1.5965,1.5958,1.5962,2044500000.0
2005-11-17 02:00:00,1.5962,1.5962,1.5946,1.5948,1226700000.0
2005-11-17 02:15:00,1.5947,1.5959,1.5946,1.5952,2044500000.0
2005-11-17 02:30:00,1.5953,1.5969,1.5952,1.5966,1908200000.0
2005-11-17 02:45:00,1.5965,1.5971,1.5964,1.5969,1499300000.0
2005-11-17 03:00:00,1.597,1.5974,1.5966,1.5966,1908200000.0
2005-11-17 03:15:00,1.5967,1.597,1.5963,1.5964,1908200000.0
2005-11-17 03:30:00,1.5963,1.5967,1.5959,1.5963,1908200000.0
2005-11-17 03:45:00,1.5964,1.5966,1.5955,1.5961,1771900000.0
2005-11-17 04:00:00,1.5962,1.5963,1.5954,1.5956,1771900000.0
2005-11-17 04:15:00,1.5955,1.5966,1.5953,1.5962,1499300000.0
2005-11-17 04:30:00,1.5961,1.5971,1.5955,1.5958,2044500000.0
2005-11-17 04:45:00,1.5959,1.596,1.5951,1.5955,2044500000.0
2005-11-17 05:00:00,1.5954,1.5964,1.595,1.5953,2044500000.0
2005-11-17 05:15:00,1.5952,1.5958,1.5947,1.5956,1771900000.0
2005-11-17 05:30:00,1.5957,1.5958,1.5946,1.5951,1908200000.0
2005-11-17 05:45:00,1.595,1.5953,1.5941,1.5951,2044500000.0
2005-11-17 06:00:00,1.5952,1.5955,1.595,1.5952,1771900000.0
2005-11-17 06:15:00,1.5953,1.5962,1.5951,1.5958,1908200000.0
2005-11-17 06:30:00,1.5957,1.5962,1.5954,1.5959,1908200000.0
2005-11-17 06:45:00,1.5958,1.597,1.5958,1.5964,2044500000.0
2005-11-17 07:00:00,1.5965,1.5969,1.5963,1.5967,1908200000.0
2005-11-17 07:15:00,1.5966,1.5967,1.5958,1.596,1771900000.0
2005-11-17 07:30:00,1.5961,1.5964,1.5958,1.5962,1908200000.0
2005-11-17 07:45:00,1.5961,1.5971,1.5957,1.5967,1908200000.0
2005-11-17 08:00:00,1.5969,1.5979,1.5966,1.5969,2044500000.0
2005-11-17 08:15:00,1.5968,1.5974,1.5962,1.5963,2044500000.0
2005-11-17 08:30:00,1.5964,1.5969,1.5946,1.5948,2044500000.0
2005-11-17 08:45:00,1.5949,1.5952,1.5942,1.5948,2044500000.0
2005-11-17 09:00:00,1.5948,1.5962,1.5942,1.596,2044500000.0
2005-11-17 09:15:00,1.5961,1.5977,1.5959,1.5971,2044500000.0
2005-11-17 09:30:00,1.5969,1.5978,1.595,1.5954,2044500000.0
2005-11-17 09:45:00,1.5953,1.5963,1.5943,1.5959,2044500000.0
2005-11-17 10:00:00,1.5957,1.5959,1.5941,1.595,2044500000.0
2005-11-17 10:15:00,1.5951,1.596,1.5945,1.5956,2044500000.0
2005-11-17 10:30:00,1.5955,1.5962,1.5943,1.5945,2044500000.0
2005-11-17 10:45:00,1.5946,1.5948,1.5937,1.5942,2044500000.0
2005-11-17 11:00:00,1.5941,1.5946,1.5936,1.5943,2044500000.0
2005-11-17 11:15:00,1.5942,1.5956,1.5942,1.5955,2044500000.0
2005-11-17 11:30:00,1.5954,1.5966,1.5951,1.5956,2044500000.0
2005-11-17 11:45:00,1.5955,1.5958,1.5949,1.595,1908200000.0
2005-11-17 12:00:00,1.5951,1.5951,1.593,1.5938,2044500000.0
2005-11-17 12:15:00,1.5944,1.5945,1.5934,1.5944,2044500000.0
2005-11-17 12:30:00,1.5941,1.5959,1.5939,1.5957,2044500000.0
2005-11-17 12:45:00,1.5956,1.5958,1.5948,1.5952,1908200000.0
2005-11-17 13:00:00,1.5951,1.5965,1.5948,1.5949,2044500000.0
2005-11-17 13:15:00,1.595,1.595,1.5928,1.5928,2044500000.0
2005-11-17 13:30:00,1.593,1.5941,1.5926,1.5939,2044500000.0
2005-11-17 13:45:00,1.5936,1.5937,1.5925,1.5928,2044500000.0
2005-11-17 14:00:00,1.5929,1.5938,1.5924,1.5938,2044500000.0
2005-11-17 14:15:00,1.5939,1.5952,1.5932,1.5948,2044500000.0
2005-11-17 14:30:00,1.5949,1.5955,1.5932,1.5936,2044500000.0
2005-11-17 14:45:00,1.5937,1.5949,1.5933,1.5942,2044500000.0
2005-11-17 15:00:00,1.5943,1.5944,1.5929,1.5936,2044500000.0
2005-11-17 15:15:00,1.5937,1.5947,1.5933,1.5941,2044500000.0
2005-11-17 15:30:00,1.5942,1.5962,1.5942,1.5951,2044500000.0
2005-11-17 15:45:00,1.5952,1.5974,1.5949,1.5968,2044500000.0
2005-11-17 16:00:00,1.5969,1.5979,1.5954,1.5963,2044500000.0
2005-11-17 16:15:00,1.5961,1.5967,1.5954,1.5961,2044500000.0
2005-11-17 16:30:00,1.596,1.5971,1.596,1.5965,2044500000.0
2005-11-17 16:45:00,1.5963,1.5976,1.5963,1.5972,2044500000.0
2005-11-17 17:00:00,1.5974,1.598,1.5958,1.5966,2044500000.0
2005-11-17 17:15:00,1.5964,1.5973,1.5954,1.5965,2044500000.0
2005-11-17 17:30:00,1.5964,1.5976,1.5962,1.5969,2044500000.0
2005-11-17 17:45:00,1.5968,1.5973,1.5952,1.5954,2044500000.0
2005-11-17 18:00:00,1.5955,1.5975,1.5955,1.5962,2044500000.0
2005-11-17 18:15:00,1.5961,1.5965,1.5956,1.5958,1908200000.0
2005-11-17 18:30:00,1.5959,1.5965,1.5954,1.5965,2044500000.0
2005-11-17 18:45:00,1.5966,1.5968,1.5962,1.5964,2044500000.0
2005-11-17 19:00:00,1.5966,1.5981,1.5966,1.5977,1908200000.0
2005-11-17 19:15:00,1.5979,1.5989,1.5971,1.5977,2044500000.0
2005-11-17 19:30:00,1.5976,1.5999,1.5974,1.5997,2044500000.0
2005-11-17 19:45:00,1.5996,1.6,1.5982,1.599,2044500000.0
2005-11-17 20:00:00,1.5989,1.5999,1.5984,1.5993,2044500000.0
2005-11-17 20:15:00,1.5993,1.5994,1.5977,1.5977,1908200000.0
2005-11-17 20:30:00,1.5978,1.599,1.5977,1.5985,2044500000.0
2005-11-17 20:45:00,1.5984,1.6002,1.5984,1.6,1908200000.0
2005-11-17 21:00:00,1.5999,1.6006,1.599,1.5994,2044500000.0
2005-11-17 21:15:00,1.5995,1.5997,1.5985,1.5987,1908200000.0
2005-11-17 21:30:00,1.5988,1.6002,1.5985,1.5999,2044500000.0
2005-11-17 21:45:00,1.5997,1.6002,1.5993,1.5995,1908200000.0
2005-11-17 22:00:00,1.5996,1.6004,1.5995,1.6004,1771900000.0
2005-11-17 22:15:00,1.6002,1.6008,1.6002,1.6006,1908200000.0
2005-11-17 22:30:00,1.6005,1.6011,1.6002,1.6008,1499300000.0
2005-11-17 22:45:00,1.6013,1.6013,1.6002,1.6008,2044500000.0
2005-11-17 23:00:00,1.6008,1.6008,1.5997,1.6002,1908200000.0
2005-11-17 23:15:00,1.6,1.6014,1.5999,1.6008,2044500000.0
2005-11-17 23:30:00,1.6006,1.6012,1.6002,1.6006,1908200000.0
2005-11-17 23:45:00,1.6005,1.6006,1.5994,1.5995,1908200000.0
2005-11-18 00:00:00,1.5997,1.6003,1.5992,1.5998,1908200000.0
2005-11-18 00:15:00,1.5997,1.6001,1.5993,1.5997,2044500000.0
2005-11-18 00:30:00,1.5996,1.6,1.5989,1.5995,1908200000.0
2005-11-18 00:45:00,1.5998,1.5999,1.5991,1.5998,1908200000.0
2005-11-18 01:00:00,1.5999,1.6018,1.5998,1.6017,2044500000.0
2005-11-18 01:15:00,1.6016,1.6024,1.6015,1.6018,2044500000.0
2005-11-18 01:30:00,1.6017,1.6025,1.6015,1.6024,2044500000.0
2005-11-18 01:45:00,1.6025,1.6049,1.6023,1.6032,2044500000.0
2005-11-18 02:00:00,1.6032,1.6044,1.603,1.6044,1635600000.0
2005-11-18 02:15:00,1.6045,1.6047,1.6032,1.6037,1908200000.0
2005-11-18 02:30:00,1.6039,1.6039,1.6029,1.6032,2044500000.0
2005-11-18 02:45:00,1.6033,1.6036,1.6027,1.6033,2044500000.0
2005-11-18 03:00:00,1.6034,1.6037,1.6029,1.603,2044500000.0
2005-11-18 03:15:00,1.6031,1.6037,1.6029,1.6034,1908200000.0
2005-11-18 03:30:00,1.6035,1.6037,1.6031,1.6034,1908200000.0
2005-11-18 03:45:00,1.6033,1.6044,1.603,1.6034,2044500000.0
2005-11-18 04:00:00,1.6039,1.6041,1.6023,1.6028,2044500000.0
2005-11-18 04:15:00,1.6027,1.603,1.6025,1.6027,1635600000.0
2005-11-18 04:30:00,1.6026,1.6027,1.6014,1.6021,2044500000.0
2005-11-18 04:45:00,1.6019,1.6022,1.6001,1.6008,2044500000.0
2005-11-18 05:00:00,1.6006,1.601,1.5995,1.5998,2044500000.0
2005-11-18 05:15:00,1.5999,1.6005,1.5998,1.6004,1908200000.0
2005-11-18 05:30:00,1.6005,1.6013,1.6002,1.6006,2044500000.0
2005-11-18 05:45:00,1.6005,1.6009,1.5996,1.5997,2044500000.0
2005-11-18 06:00:00,1.5996,1.6005,1.5993,1.6002,1771900000.0
2005-11-18 06:15:00,1.6001,1.6001,1.5989,1.5995,2044500000.0
2005-11-18 06:30:00,1.5996,1.6,1.5991,1.5999,2044500000.0
2005-11-18 06:45:00,1.6,1.6009,1.5999,1.6006,1908200000.0
2005-11-18 07:00:00,1.5998,1.6005,1.5995,1.5996,2044500000.0
2005-11-18 07:15:00,1.5995,1.6002,1.5987,1.599,2044500000.0
2005-11-18 07:30:00,1.5985,1.6004,1.5983,1.6004,2044500000.0
2005-11-18 07:45:00,1.6005,1.6012,1.6,1.6006,2044500000.0
2005-11-18 08:00:00,1.6004,1.6016,1.5998,1.6014,2044500000.0
2005-11-18 08:15:00,1.6016,1.6017,1.6,1.6004,1908200000.0
2005-11-18 08:30:00,1.6003,1.6007,1.5995,1.6002,2044500000.0
2005-11-18 08:45:00,1.6001,1.6011,1.5997,1.6005,2044500000.0
2005-11-18 09:00:00,1.6006,1.6012,1.6,1.6003,1226700000.0
2005-11-18 09:15:00,1.6005,1.6006,1.5984,1.5989,2044500000.0
2005-11-18 09:30:00,1.5991,1.5997,1.5966,1.5978,2044500000.0
2005-11-18 09:45:00,1.5977,1.5986,1.597,1.5972,1908200000.0
2005-11-18 10:00:00,1.5971,1.5978,1.5964,1.5968,2044500000.0
2005-11-18 10:15:00,1.597,1.5975,1.5953,1.597,2044500000.0
2005-11-18 10:30:00,1.5973,1.5982,1.5971,1.5978,2044500000.0
2005-11-18 10:45:00,1.5979,1.5982,1.5966,1.5968,2044500000.0
2005-11-18 11:00:00,1.5969,1.597,1.5954,1.5961,2044500000.0
2005-11-18 11:15:00,1.596,1.5966,1.5957,1.5964,2044500000.0
2005-11-18 11:30:00,1.5963,1.5964,1.5951,1.5959,2044500000.0
2005-11-18 11:45:00,1.5961,1.5962,1.5952,1.5958,2044500000.0
2005-11-18 12:00:00,1.5957,1.5975,1.5957,1.5974,1908200000.0
2005-11-18 12:15:00,1.5973,1.5984,1.5969,1.5982,2044500000.0
2005-11-18 12:30:00,1.5984,1.5984,1.5969,1.5976,2044500000.0
2005-11-18 12:45:00,1.5975,1.5985,1.597,1.597,2044500000.0
2005-11-18 13:00:00,1.5972,1.5975,1.5968,1.5968,1908200000.0
2005-11-18 13:15:00,1.5967,1.5974,1.5967,1.5969,1908200000.0
2005-11-18 13:30:00,1.597,1.5981,1.5962,1.5968,2044500000.0
2005-11-18 13:45:00,1.5969,1.5979,1.596,1.5963,2044500000.0
2005-11-18 14:00:00,1.5962,1.5967,1.5953,1.596,2044500000.0
2005-11-18 14:15:00,1.5959,1.5961,1.5948,1.5952,2044500000.0
2005-11-18 14:30:00,1.5954,1.5955,1.5943,1.5944,1908200000.0
2005-11-18 14:45:00,1.5947,1.6,1.5941,1.5993,2044500000.0
2005-11-18 15:00:00,1.5991,1.6038,1.5987,1.6026,2044500000.0
2005-11-18 15:15:00,1.6025,1.6058,1.6022,1.6057,2044500000.0
2005-11-18 15:30:00,1.606,1.6074,1.6041,1.6048,2044500000.0
2005-11-18 15:45:00,1.6047,1.6052,1.603,1.6035,2044500000.0
2005-11-18 16:00:00,1.6037,1.604,1.5989,1.6009,2044500000.0
2005-11-18 16:15:00,1.6007,1.6013,1.5988,1.6008,2044500000.0
2005-11-18 16:30:00,1.6007,1.6018,1.6,1.6013,2044500000.0
2005-11-18 16:45:00,1.6012,1.6029,1.6005,1.6009,2044500000.0
2005-11-18 17:00:00,1.6008,1.6021,1.6,1.601,2044500000.0
2005-11-18 17:15:00,1.6014,1.6038,1.6014,1.6029,2044500000.0
2005-11-18 17:30:00,1.603,1.604,1.6018,1.6038,2044500000.0
2005-11-18 17:45:00,1.6039,1.6064,1.6034,1.6061,2044500000.0
2005-11-18 18:00:00,1.606,1.6069,1.6041,1.6046,2044500000.0
2005-11-18 18:15:00,1.6048,1.6054,1.604,1.604,1771900000.0
2005-11-18 18:30:00,1.6038,1.6046,1.6026,1.6031,2044500000.0
2005-11-18 18:45:00,1.6032,1.6034,1.6017,1.603,2044500000.0
2005-11-18 19:00:00,1.6029,1.6034,1.6024,1.603,2044500000.0
2005-11-18 19:15:00,1.6031,1.6048,1.6029,1.604,2044500000.0
2005-11-18 19:30:00,1.6039,1.6046,1.6035,1.6044,2044500000.0
2005-11-18 19:45:00,1.6043,1.6052,1.6042,1.6048,2044500000.0
2005-11-18 20:00:00,1.6046,1.605,1.6043,1.6048,1499300000.0
2005-11-18 20:15:00,1.6052,1.6054,1.6041,1.6042,2044500000.0
2005-11-18 20:30:00,1.6041,1.6044,1.6032,1.6038,1908200000.0
2005-11-18 20:45:00,1.6037,1.604,1.6032,1.6036,1908200000.0
2005-11-18 21:00:00,1.6035,1.604,1.6032,1.6037,2044500000.0
2005-11-18 21:15:00,1.6035,1.6043,1.6034,1.6036,2044500000.0
2005-11-18 21:30:00,1.6037,1.604,1.6032,1.6039,2044500000.0
2005-11-18 21:45:00,1.604,1.6043,1.6029,1.603,2044500000.0
2005-11-18 22:00:00,1.6031,1.6041,1.6029,1.6035,1908200000.0
2005-11-18 22:15:00,1.6035,1.6041,1.6031,1.6033,1771900000.0
2005-11-18 22:30:00,1.6034,1.6037,1.6026,1.6028,1908200000.0
2005-11-18 22:45:00,1.6026,1.6071,1.6026,1.6071,2044500000.0
2005-11-21 00:00:00,1.6058,1.6061,1.6051,1.6056,2044500000.0
2005-11-21 00:15:00,1.6055,1.6058,1.6046,1.6051,1908200000.0
2005-11-21 00:30:00,1.6048,1.6052,1.6032,1.6033,2044500000.0
2005-11-21 00:45:00,1.6032,1.6039,1.6024,1.6038,2044500000.0
2005-11-21 01:00:00,1.6037,1.6049,1.6032,1.6044,2044500000.0
2005-11-21 01:15:00,1.6043,1.605,1.6042,1.6044,2044500000.0
2005-11-21 01:30:00,1.6046,1.6053,1.6041,1.6048,2044500000.0
2005-11-21 01:45:00,1.605,1.6055,1.6038,1.6055,2044500000.0
2005-11-21 02:00:00,1.6054,1.6061,1.605,1.606,2044500000.0
2005-11-21 02:15:00,1.6059,1.606,1.6046,1.6048,1771900000.0
2005-11-21 02:30:00,1.6049,1.6052,1.6043,1.6043,2044500000.0
2005-11-21 02:45:00,1.6042,1.6045,1.6041,1.6041,2044500000.0
2005-11-21 03:00:00,1.604,1.6047,1.6039,1.6044,1908200000.0
2005-11-21 03:15:00,1.6043,1.6052,1.6041,1.6046,1908200000.0
2005-11-21 03:30:00,1.6047,1.6047,1.6032,1.6037,1499300000.0
2005-11-21 03:45:00,1.604,1.6046,1.6038,1.6044,1771900000.0
2005-11-21 04:00:00,1.6043,1.605,1.6041,1.6046,1908200000.0
2005-11-21 04:15:00,1.6047,1.6049,1.6045,1.6047,1635600000.0
2005-11-21 04:30:00,1.6046,1.6052,1.6045,1.6047,1908200000.0
2005-11-21 04:45:00,1.6046,1.6049,1.6045,1.6048,1771900000.0
2005-11-21 05:00:00,1.605,1.6054,1.6048,1.6051,1908200000.0
2005-11-21 05:15:00,1.6052,1.6056,1.6048,1.6055,2044500000.0
2005-11-21 05:30:00,1.6054,1.6057,1.6049,1.6057,1771900000.0
2005-11-21 05:45:00,1.6058,1.6058,1.6052,1.6055,1908200000.0
2005-11-21 06:00:00,1.6054,1.6056,1.6048,1.6049,2044500000.0
2005-11-21 06:15:00,1.6048,1.6053,1.6047,1.605,1771900000.0
2005-11-21 06:30:00,1.6049,1.6057,1.6044,1.6052,2044500000.0
2005-11-21 06:45:00,1.6053,1.6055,1.6039,1.6043,2044500000.0
2005-11-21 07:00:00,1.6044,1.6045,1.6018,1.6025,2044500000.0
2005-11-21 07:15:00,1.6024,1.6046,1.6023,1.6046,2044500000.0
2005-11-21 07:30:00,1.6045,1.6052,1.6041,1.6043,1908200000.0
2005-11-21 07:45:00,1.6042,1.6049,1.6038,1.6044,1908200000.0
2005-11-21 08:00:00,1.604,1.6048,1.6037,1.6039,2044500000.0
2005-11-21 08:15:00,1.604,1.6041,1.6026,1.6033,2044500000.0
2005-11-21 08:30:00,1.6034,1.6048,1.6032,1.6037,2044500000.0
2005-11-21 08:45:00,1.6036,1.6055,1.6035,1.6049,2044500000.0
2005-11-21 09:00:00,1.6048,1.6058,1.6034,1.605,2044500000.0
2005-11-21 09:15:00,1.6048,1.6096,1.6048,1.6084,2044500000.0
2005-11-21 09:30:00,1.6083,1.6091,1.6075,1.6075,2044500000.0
2005-11-21 09:45:00,1.6074,1.6074,1.6058,1.6058,2044500000.0
2005-11-21 10:00:00,1.6059,1.6063,1.6036,1.6045,2044500000.0
2005-11-21 10:15:00,1.6044,1.6057,1.6041,1.6046,2044500000.0
2005-11-21 10:30:00,1.6047,1.6059,1.6041,1.6056,2044500000.0
2005-11-21 10:45:00,1.6057,1.606,1.6038,1.6038,2044500000.0
2005-11-21 11:00:00,1.6039,1.6045,1.6028,1.6031,1908200000.0
2005-11-21 11:15:00,1.6034,1.6035,1.6028,1.6031,2044500000.0
2005-11-21 11:30:00,1.6031,1.6033,1.6021,1.6022,2044500000.0
2005-11-21 11:45:00,1.6021,1.6048,1.6019,1.604,2044500000.0
2005-11-21 12:00:00,1.6041,1.6041,1.603,1.6035,2044500000.0
2005-11-21 12:15:00,1.6033,1.6035,1.6025,1.6026,2044500000.0
2005-11-21 12:30:00,1.6025,1.603,1.6022,1.6022,2044500000.0
2005-11-21 12:45:00,1.6023,1.6027,1.6018,1.6018,2044500000.0
2005-11-21 13:00:00,1.6019,1.6026,1.6014,1.6018,2044500000.0
2005-11-21 13:15:00,1.6017,1.6019,1.6012,1.6014,2044500000.0
2005-11-21 13:30:00,1.6015,1.6025,1.6013,1.6018,1908200000.0
2005-11-21 13:45:00,1.6015,1.602,1.6014,1.6016,2044500000.0
2005-11-21 14:00:00,1.6018,1.6023,1.6013,1.6014,2044500000.0
2005-11-21 14:15:00,1.6015,1.602,1.6008,1.6017,1908200000.0
2005-11-21 14:30:00,1.6018,1.6028,1.6016,1.6025,1908200000.0
2005-11-21 14:45:00,1.6026,1.6039,1.6021,1.6029,2044500000.0
2005-11-21 15:00:00,1.6031,1.6032,1.602,1.6029,2044500000.0
2005-11-21 15:15:00,1.6028,1.6032,1.5993,1.6003,2044500000.0
2005-11-21 15:30:00,1.6002,1.6008,1.5987,1.6001,2044500000.0
2005-11-21 15:45:00,1.6,1.6002,1.5986,1.6,2044500000.0
2005-11-21 16:00:00,1.5996,1.6013,1.5952,1.596,2044500000.0
2005-11-21 16:15:00,1.5959,1.5983,1.5954,1.5959,2044500000.0
2005-11-21 16:30:00,1.596,1.5963,1.5936,1.5946,2044500000.0
2005-11-21 16:45:00,1.5947,1.5963,1.5937,1.596,2044500000.0
2005-11-21 17:00:00,1.5968,1.5968,1.5915,1.5921,2044500000.0
2005-11-21 17:15:00,1.592,1.5924,1.5908,1.5914,2044500000.0
2005-11-21 17:30:00,1.5913,1.593,1.5909,1.5926,2044500000.0
2005-11-21 17:45:00,1.5924,1.5933,1.5916,1.5923,2044500000.0
2005-11-21 18:00:00,1.5921,1.5931,1.5918,1.5929,2044500000.0
2005-11-21 18:15:00,1.5931,1.5939,1.5921,1.5936,2044500000.0
2005-11-21 18:30:00,1.5937,1.5939,1.593,1.5931,2044500000.0
2005-11-21 18:45:00,1.5933,1.5935,1.5924,1.5924,2044500000.0
2005-11-21 19:00:00,1.5927,1.5934,1.5919,1.5921,2044500000.0
2005-11-21 19:15:00,1.5923,1.5924,1.5907,1.5914,1908200000.0
2005-11-21 19:30:00,1.5915,1.5919,1.5906,1.5915,2044500000.0
2005-11-21 19:45:00,1.5916,1.5927,1.5916,1.5927,1771900000.0
2005-11-21 20:00:00,1.5925,1.5945,1.5924,1.5928,2044500000.0
2005-11-21 20:15:00,1.5929,1.5931,1.5924,1.5927,2044500000.0
2005-11-21 20:30:00,1.5925,1.5931,1.5923,1.5924,1908200000.0
2005-11-21 20:45:00,1.5927,1.5928,1.5914,1.5918,2044500000.0
2005-11-21 21:00:00,1.5921,1.5921,1.5909,1.5915,2044500000.0
2005-11-21 21:15:00,1.5914,1.5923,1.5909,1.5912,1771900000.0
2005-11-21 21:30:00,1.5913,1.5919,1.5909,1.5915,2044500000.0
2005-11-21 21:45:00,1.5914,1.5919,1.5909,1.5916,1908200000.0
2005-11-21 22:00:00,1.5917,1.5917,1.5911,1.5915,1771900000.0
2005-11-21 22:15:00,1.5917,1.5919,1.5911,1.5911,2044500000.0
2005-11-21 22:30:00,1.5913,1.5923,1.5911,1.5923,1908200000.0
2005-11-21 22:45:00,1.5921,1.5924,1.5916,1.5923,1908200000.0
2005-11-21 23:00:00,1.5924,1.593,1.5909,1.5925,1908200000.0
2005-11-21 23:15:00,1.5927,1.593,1.5916,1.5917,1635600000.0
2005-11-21 23:30:00,1.5918,1.5923,1.5917,1.5919,1635600000.0
2005-11-21 23:45:00,1.592,1.593,1.5919,1.5924,1226700000.0
2005-11-22 00:00:00,1.5925,1.5936,1.5924,1.593,2044500000.0
2005-11-22 00:15:00,1.5929,1.5935,1.5925,1.5927,1908200000.0
2005-11-22 00:30:00,1.5926,1.5935,1.5923,1.5932,2044500000.0
2005-11-22 00:45:00,1.5931,1.5932,1.5921,1.5929,2044500000.0
2005-11-22 01:00:00,1.593,1.5932,1.5924,1.5929,2044500000.0
2005-11-22 01:15:00,1.5928,1.593,1.5924,1.5927,2044500000.0
2005-11-22 01:30:00,1.5928,1.5935,1.5927,1.5933,2044500000.0
2005-11-22 01:45:00,1.5934,1.5944,1.5931,1.5939,2044500000.0
2005-11-22 02:00:00,1.5938,1.5945,1.5932,1.5934,1090400000.0
2005-11-22 02:15:00,1.5933,1.5936,1.5927,1.593,1499300000.0
2005-11-22 02:30:00,1.5929,1.5933,1.5925,1.5927,1771900000.0
2005-11-22 02:45:00,1.5928,1.5933,1.5926,1.5931,2044500000.0
2005-11-22 03:00:00,1.593,1.5935,1.5925,1.5933,2044500000.0
2005-11-22 03:15:00,1.5932,1.5936,1.5927,1.5928,1908200000.0
2005-11-22 03:30:00,1.5929,1.594,1.5929,1.5935,2044500000.0
2005-11-22 03:45:00,1.594,1.5946,1.5933,1.5945,1908200000.0
2005-11-22 04:00:00,1.5944,1.5949,1.5941,1.5947,1499300000.0
2005-11-22 04:15:00,1.5943,1.5949,1.5941,1.5947,1635600000.0
2005-11-22 04:30:00,1.5948,1.5953,1.5942,1.5948,1771900000.0
2005-11-22 04:45:00,1.5951,1.5952,1.5945,1.5946,2044500000.0
2005-11-22 05:00:00,1.5947,1.5951,1.5946,1.5949,2044500000.0
2005-11-22 05:15:00,1.5947,1.5963,1.5944,1.596,1908200000.0
2005-11-22 05:30:00,1.5962,1.5969,1.5958,1.5965,1908200000.0
2005-11-22 05:45:00,1.5966,1.5968,1.5962,1.5964,1908200000.0
2005-11-22 06:00:00,1.5963,1.5969,1.5961,1.5962,1908200000.0
2005-11-22 06:15:00,1.5963,1.5963,1.5956,1.596,1908200000.0
2005-11-22 06:30:00,1.5963,1.597,1.5962,1.5967,2044500000.0
2005-11-22 06:45:00,1.5968,1.5979,1.5968,1.5976,1771900000.0
2005-11-22 07:00:00,1.5977,1.5977,1.5963,1.5966,1908200000.0
2005-11-22 07:15:00,1.5965,1.5972,1.5964,1.5967,2044500000.0
2005-11-22 07:30:00,1.5969,1.597,1.5957,1.5965,1908200000.0
2005-11-22 07:45:00,1.5966,1.5975,1.5966,1.5971,1771900000.0
2005-11-22 08:00:00,1.5972,1.5978,1.5963,1.5967,2044500000.0
2005-11-22 08:15:00,1.5965,1.5983,1.5963,1.5979,2044500000.0
2005-11-22 08:30:00,1.5981,1.5985,1.5969,1.598,2044500000.0
2005-11-22 08:45:00,1.5979,1.5983,1.5972,1.5976,1908200000.0
2005-11-22 09:00:00,1.5977,1.5983,1.5972,1.5979,2044500000.0
2005-11-22 09:15:00,1.598,1.5985,1.5975,1.5978,2044500000.0
2005-11-22 09:30:00,1.5976,1.5982,1.596,1.5961,2044500000.0
2005-11-22 09:45:00,1.5962,1.5968,1.5937,1.5941,2044500000.0
2005-11-22 10:00:00,1.594,1.5945,1.5935,1.5939,1771900000.0
2005-11-22 10:15:00,1.594,1.5953,1.5931,1.5953,2044500000.0
2005-11-22 10:30:00,1.5952,1.5954,1.5932,1.5943,2044500000.0
2005-11-22 10:45:00,1.5944,1.5952,1.5933,1.5935,2044500000.0
2005-11-22 11:00:00,1.5937,1.5949,1.5931,1.5941,1908200000.0
2005-11-22 11:15:00,1.5942,1.5957,1.5942,1.5947,2044500000.0
2005-11-22 11:30:00,1.5948,1.5957,1.5941,1.5956,2044500000.0
2005-11-22 11:45:00,1.5955,1.5967,1.5949,1.596,2044500000.0
2005-11-22 12:00:00,1.5959,1.5967,1.5956,1.5962,2044500000.0
2005-11-22 12:15:00,1.596,1.5963,1.5943,1.5959,2044500000.0
2005-11-22 12:30:00,1.5961,1.5973,1.5958,1.5959,2044500000.0
2005-11-22 12:45:00,1.5961,1.5968,1.5951,1.5955,2044500000.0
2005-11-22 13:00:00,1.5956,1.5967,1.5952,1.5967,2044500000.0
2005-11-22 13:15:00,1.5968,1.5969,1.5949,1.5955,2044500000.0
2005-11-22 13:30:00,1.5956,1.596,1.5942,1.5954,2044500000.0
2005-11-22 13:45:00,1.5953,1.5968,1.5953,1.5966,2044500000.0
2005-11-22 14:00:00,1.5964,1.5966,1.5956,1.5957,2044500000.0
2005-11-22 14:15:00,1.5954,1.5971,1.5954,1.5965,2044500000.0
2005-11-22 14:30:00,1.5964,1.5973,1.5964,1.5965,2044500000.0
2005-11-22 14:45:00,1.5966,1.5971,1.5962,1.5964,2044500000.0
2005-11-22 15:00:00,1.5965,1.5976,1.5963,1.597,2044500000.0
2005-11-22 15:15:00,1.5972,1.5973,1.5966,1.597,2044500000.0
2005-11-22 15:30:00,1.5971,1.5979,1.5966,1.5966,2044500000.0
2005-11-22 15:45:00,1.5965,1.597,1.5949,1.5955,2044500000.0
2005-11-22 16:00:00,1.5956,1.5961,1.5941,1.5952,2044500000.0
2005-11-22 16:15:00,1.5953,1.5958,1.5926,1.594,2044500000.0
2005-11-22 16:30:00,1.5941,1.5959,1.5936,1.595,2044500000.0
2005-11-22 16:45:00,1.5952,1.597,1.5948,1.5948,2044500000.0
2005-11-22 17:00:00,1.5949,1.5956,1.5938,1.5943,2044500000.0
2005-11-22 17:15:00,1.5941,1.595,1.5934,1.5948,2044500000.0
2005-11-22 17:30:00,1.5949,1.5954,1.5936,1.5942,2044500000.0
2005-11-22 17:45:00,1.5941,1.5956,1.5935,1.5953,2044500000.0
2005-11-22 18:00:00,1.5952,1.5976,1.595,1.5971,2044500000.0
2005-11-22 18:15:00,1.5972,1.5972,1.5958,1.5961,2044500000.0
2005-11-22 18:30:00,1.596,1.5969,1.596,1.5964,2044500000.0
2005-11-22 18:45:00,1.5963,1.5972,1.5961,1.5961,2044500000.0
2005-11-22 19:00:00,1.596,1.5972,1.596,1.5968,2044500000.0
2005-11-22 19:15:00,1.5967,1.5985,1.5965,1.5976,2044500000.0
2005-11-22 19:30:00,1.5975,1.598,1.5971,1.5975,2044500000.0
2005-11-22 19:45:00,1.5974,1.5976,1.5967,1.5973,1908200000.0
2005-11-22 20:00:00,1.5974,1.5997,1.5971,1.5988,2044500000.0
2005-11-22 20:15:00,1.599,1.6002,1.5974,1.599,2044500000.0
2005-11-22 20:30:00,1.5988,1.5997,1.5978,1.5997,2044500000.0
2005-11-22 20:45:00,1.5999,1.6002,1.5983,1.5993,2044500000.0
2005-11-22 21:00:00,1.5994,1.5997,1.5984,1.599,2044500000.0
2005-11-22 21:15:00,1.5989,1.6015,1.5989,1.6012,2044500000.0
2005-11-22 21:30:00,1.6009,1.6014,1.6004,1.6008,2044500000.0
2005-11-22 21:45:00,1.6009,1.6015,1.6004,1.6009,1771900000.0
2005-11-22 22:00:00,1.6008,1.6016,1.6008,1.6014,2044500000.0
2005-11-22 22:15:00,1.6013,1.6016,1.5997,1.6002,1908200000.0
2005-11-22 22:30:00,1.6,1.6021,1.6,1.6015,2044500000.0
2005-11-22 22:45:00,1.6016,1.6018,1.6006,1.6008,2044500000.0
2005-11-22 23:00:00,1.6008,1.6014,1.6005,1.6011,1635600000.0
2005-11-22 23:15:00,1.6013,1.6014,1.5997,1.6008,1908200000.0
2005-11-22 23:30:00,1.6006,1.6013,1.5997,1.6011,1908200000.0
2005-11-22 23:45:00,1.6012,1.6012,1.6002,1.6011,1771900000.0
2005-11-23 00:00:00,1.6009,1.6014,1.6004,1.6009,1771900000.0
2005-11-23 00:15:00,1.6007,1.6024,1.6007,1.6018,2044500000.0
2005-11-23 00:30:00,1.6017,1.602,1.6013,1.6017,1908200000.0
2005-11-23 00:45:00,1.6016,1.6023,1.6012,1.6021,1771900000.0
2005-11-23 01:00:00,1.6019,1.6031,1.6019,1.6025,2044500000.0
2005-11-23 01:15:00,1.6026,1.6027,1.6007,1.602,2044500000.0
2005-11-23 01:30:00,1.6018,1.602,1.6005,1.6013,2044500000.0
2005-11-23 01:45:00,1.6011,1.6015,1.6002,1.6008,2044500000.0
2005-11-23 02:00:00,1.6009,1.6016,1.6008,1.6011,1226700000.0
2005-11-23 02:15:00,1.6009,1.6019,1.6007,1.6016,2044500000.0
2005-11-23 02:30:00,1.6015,1.6027,1.6012,1.6017,1908200000.0
2005-11-23 02:45:00,1.6016,1.6023,1.6015,1.6018,1908200000.0
2005-11-23 03:00:00,1.6017,1.6021,1.6011,1.6011,2044500000.0
2005-11-23 03:15:00,1.601,1.6016,1.6006,1.6014,2044500000.0
2005-11-23 03:30:00,1.6015,1.6021,1.601,1.6013,1908200000.0
2005-11-23 03:45:00,1.6012,1.6018,1.6012,1.6014,1635600000.0
2005-11-23 04:00:00,1.6015,1.6021,1.6015,1.6018,1771900000.0
2005-11-23 04:15:00,1.6017,1.6019,1.6013,1.6015,1908200000.0
2005-11-23 04:30:00,1.6016,1.602,1.6012,1.6019,2044500000.0
2005-11-23 04:45:00,1.6018,1.6022,1.6015,1.6017,1908200000.0
2005-11-23 05:00:00,1.6018,1.6024,1.6015,1.6022,2044500000.0
2005-11-23 05:15:00,1.6019,1.6031,1.6019,1.6029,1908200000.0
2005-11-23 05:30:00,1.6027,1.6029,1.6022,1.6026,2044500000.0
2005-11-23 05:45:00,1.6025,1.603,1.6018,1.6018,1908200000.0
2005-11-23 06:00:00,1.6019,1.6019,1.601,1.6012,2044500000.0
2005-11-23 06:15:00,1.6011,1.602,1.6007,1.6017,2044500000.0
2005-11-23 06:30:00,1.6016,1.602,1.6011,1.6015,2044500000.0
2005-11-23 06:45:00,1.6014,1.6028,1.6013,1.6022,1908200000.0
2005-11-23 07:00:00,1.6023,1.6071,1.6019,1.6052,2044500000.0
2005-11-23 07:15:00,1.6054,1.6054,1.6034,1.6039,2044500000.0
2005-11-23 07:30:00,1.6037,1.6043,1.6028,1.6031,2044500000.0
2005-11-23 07:45:00,1.603,1.6043,1.6028,1.6036,1908200000.0
2005-11-23 08:00:00,1.6035,1.604,1.6029,1.6034,2044500000.0
2005-11-23 08:15:00,1.6035,1.6035,1.6012,1.6021,2044500000.0
2005-11-23 08:30:00,1.6022,1.6026,1.6013,1.6018,2044500000.0
2005-11-23 08:45:00,1.6019,1.6023,1.6007,1.6013,2044500000.0
2005-11-23 09:00:00,1.6014,1.6018,1.6009,1.6014,2044500000.0
2005-11-23 09:15:00,1.6015,1.6034,1.6012,1.6021,2044500000.0
2005-11-23 09:30:00,1.6022,1.6024,1.6003,1.6009,2044500000.0
2005-11-23 09:45:00,1.6008,1.6012,1.5995,1.6,2044500000.0
2005-11-23 10:00:00,1.6,1.6007,1.5993,1.6001,2044500000.0
2005-11-23 10:15:00,1.6002,1.6009,1.5996,1.6001,2044500000.0
2005-11-23 10:30:00,1.6002,1.6006,1.5986,1.5993,2044500000.0
2005-11-23 10:45:00,1.5992,1.5995,1.5979,1.5979,2044500000.0
2005-11-23 11:00:00,1.598,1.5985,1.597,1.598,2044500000.0
2005-11-23 11:15:00,1.5981,1.5989,1.5977,1.5984,2044500000.0
2005-11-23 11:30:00,1.5982,1.599,1.5981,1.5985,2044500000.0
2005-11-23 11:45:00,1.5984,1.6002,1.5981,1.5994,2044500000.0
2005-11-23 12:00:00,1.5993,1.5994,1.596,1.5973,2044500000.0
2005-11-23 12:15:00,1.5971,1.5978,1.5958,1.5964,2044500000.0
2005-11-23 12:30:00,1.5965,1.597,1.5961,1.5963,2044500000.0
2005-11-23 12:45:00,1.5964,1.5975,1.5959,1.5973,2044500000.0
2005-11-23 13:00:00,1.597,1.5983,1.597,1.5978,2044500000.0
2005-11-23 13:15:00,1.5981,1.5984,1.5975,1.5975,2044500000.0
2005-11-23 13:30:00,1.5975,1.5978,1.5964,1.5974,2044500000.0
2005-11-23 13:45:00,1.5973,1.5982,1.5972,1.5978,1908200000.0
2005-11-23 14:00:00,1.5979,1.5992,1.5975,1.5981,2044500000.0
2005-11-23 14:15:00,1.5979,1.5986,1.5979,1.5983,2044500000.0
2005-11-23 14:30:00,1.5982,1.5995,1.598,1.5992,2044500000.0
2005-11-23 14:45:00,1.599,1.5994,1.5974,1.5974,2044500000.0
2005-11-23 15:00:00,1.5977,1.5986,1.5973,1.5982,2044500000.0
2005-11-23 15:15:00,1.5983,1.5997,1.5975,1.5997,2044500000.0
2005-11-23 15:30:00,1.5996,1.5998,1.5975,1.598,2044500000.0
2005-11-23 15:45:00,1.598,1.6,1.5972,1.5974,2044500000.0
2005-11-23 16:00:00,1.5972,1.5979,1.5955,1.5959,2044500000.0
2005-11-23 16:15:00,1.596,1.597,1.5956,1.5961,2044500000.0
2005-11-23 16:30:00,1.596,1.5968,1.5957,1.5961,2044500000.0
2005-11-23 16:45:00,1.596,1.5972,1.5956,1.5962,2044500000.0
2005-11-23 17:00:00,1.5964,1.5986,1.5963,1.5981,2044500000.0
2005-11-23 17:15:00,1.598,1.5983,1.5965,1.5972,2044500000.0
2005-11-23 17:30:00,1.5974,1.5992,1.5968,1.5992,2044500000.0
2005-11-23 17:45:00,1.5991,1.5992,1.5977,1.5977,2044500000.0
2005-11-23 18:00:00,1.5978,1.5982,1.5969,1.5978,2044500000.0
2005-11-23 18:15:00,1.598,1.5989,1.5977,1.5984,1771900000.0
2005-11-23 18:30:00,1.5985,1.6,1.5984,1.5997,2044500000.0
2005-11-23 18:45:00,1.5996,1.6006,1.5981,1.5988,2044500000.0
2005-11-23 19:00:00,1.5989,1.5992,1.598,1.5985,2044500000.0
2005-11-23 19:15:00,1.5987,1.5991,1.598,1.5985,1908200000.0
2005-11-23 19:30:00,1.5988,1.599,1.5982,1.5985,2044500000.0
2005-11-23 19:45:00,1.5984,1.5991,1.598,1.5987,1908200000.0
2005-11-23 20:00:00,1.5985,1.5995,1.5982,1.5993,2044500000.0
2005-11-23 20:15:00,1.5994,1.5999,1.599,1.5999,2044500000.0
2005-11-23 20:30:00,1.5997,1.6005,1.5996,1.6004,1908200000.0
2005-11-23 20:45:00,1.6002,1.6009,1.6,1.6002,2044500000.0
2005-11-23 21:00:00,1.6004,1.6006,1.6,1.6,1771900000.0
2005-11-23 21:15:00,1.6002,1.6004,1.5997,1.6,1499300000.0
2005-11-23 21:30:00,1.6002,1.6009,1.6,1.6008,1499300000.0
2005-11-23 21:45:00,1.6008,1.6016,1.6005,1.6015,1635600000.0
2005-11-23 22:00:00,1.6014,1.6018,1.6006,1.6011,1908200000.0
2005-11-23 22:15:00,1.6012,1.6019,1.6012,1.6015,2044500000.0
2005-11-23 22:30:00,1.6013,1.602,1.6012,1.6017,1908200000.0
2005-11-23 22:45:00,1.6016,1.6021,1.6013,1.6018,1771900000.0
2005-11-23 23:00:00,1.6017,1.6017,1.6008,1.6012,1499300000.0
2005-11-23 23:15:00,1.6013,1.6016,1.5999,1.5999,1908200000.0
2005-11-23 23:30:00,1.5997,1.6002,1.5994,1.6,1771900000.0
2005-11-23 23:45:00,1.5999,1.6002,1.5992,1.5996,1908200000.0
2005-11-24 00:00:00,1.5996,1.5997,1.5988,1.5996,1771900000.0
2005-11-24 00:15:00,1.5995,1.5996,1.5984,1.5986,1908200000.0
2005-11-24 00:30:00,1.5987,1.5996,1.5984,1.5994,1635600000.0
2005-11-24 00:45:00,1.5996,1.5996,1.5982,1.5989,1771900000.0
2005-11-24 01:00:00,1.5987,1.5998,1.5984,1.5992,1908200000.0
2005-11-24 01:15:00,1.599,1.5996,1.5987,1.599,2044500000.0
2005-11-24 01:30:00,1.5988,1.6006,1.5988,1.5997,1771900000.0
2005-11-24 01:45:00,1.5995,1.6005,1.5994,1.6001,2044500000.0
2005-11-24 02:00:00,1.6003,1.6003,1.5994,1.5996,954100000.0
2005-11-24 02:15:00,1.5995,1.6,1.599,1.5995,1908200000.0
2005-11-24 02:30:00,1.5996,1.5997,1.599,1.5993,2044500000.0
2005-11-24 02:45:00,1.5992,1.5997,1.5986,1.5995,2044500000.0
2005-11-24 03:00:00,1.5994,1.5995,1.5989,1.5992,1635600000.0
2005-11-24 03:15:00,1.5991,1.5995,1.5991,1.5993,1771900000.0
2005-11-24 03:30:00,1.5992,1.6,1.5988,1.5991,1635600000.0
2005-11-24 03:45:00,1.599,1.5994,1.5984,1.5993,1771900000.0
2005-11-24 04:00:00,1.5992,1.5996,1.5988,1.5993,1499300000.0
2005-11-24 04:15:00,1.5992,1.5997,1.599,1.5992,1635600000.0
2005-11-24 04:30:00,1.5993,1.6006,1.5993,1.6,1908200000.0
2005-11-24 04:45:00,1.6001,1.6007,1.5999,1.6001,1226700000.0
2005-11-24 05:00:00,1.5998,1.6003,1.5998,1.6001,1499300000.0
2005-11-24 05:15:00,1.6,1.6001,1.5993,1.5995,2044500000.0
2005-11-24 05:30:00,1.5998,1.6002,1.5997,1.5997,1635600000.0
2005-11-24 05:45:00,1.5998,1.6,1.5994,1.5998,1771900000.0
2005-11-24 06:00:00,1.5999,1.6,1.599,1.599,1635600000.0
2005-11-24 06:15:00,1.5991,1.5994,1.5988,1.5988,1499300000.0
2005-11-24 06:30:00,1.5987,1.5993,1.5987,1.5991,2044500000.0
2005-11-24 06:45:00,1.5992,1.6001,1.5988,1.5998,1908200000.0
2005-11-24 07:00:00,1.5997,1.6003,1.5992,1.6,2044500000.0
2005-11-24 07:15:00,1.5999,1.6003,1.5993,1.5996,2044500000.0
2005-11-24 07:30:00,1.5998,1.6002,1.5994,1.5997,2044500000.0
2005-11-24 07:45:00,1.5998,1.5998,1.5982,1.5983,1908200000.0
2005-11-24 08:00:00,1.5984,1.5993,1.5979,1.5992,2044500000.0
2005-11-24 08:15:00,1.5991,1.6007,1.599,1.6002,2044500000.0
2005-11-24 08:30:00,1.6001,1.6009,1.5998,1.6005,2044500000.0
2005-11-24 08:45:00,1.6006,1.6012,1.5997,1.6008,2044500000.0
2005-11-24 09:00:00,1.6007,1.6011,1.5998,1.6003,2044500000.0
2005-11-24 09:15:00,1.6002,1.6003,1.5993,1.5996,2044500000.0
2005-11-24 09:30:00,1.5995,1.6003,1.599,1.5991,2044500000.0
2005-11-24 09:45:00,1.5992,1.5992,1.5975,1.5977,2044500000.0
2005-11-24 10:00:00,1.5979,1.5984,1.596,1.5964,2044500000.0
2005-11-24 10:15:00,1.5965,1.5966,1.5957,1.5961,2044500000.0
2005-11-24 10:30:00,1.5963,1.5963,1.5944,1.5946,2044500000.0
2005-11-24 10:45:00,1.5948,1.5951,1.5944,1.5949,1908200000.0
2005-11-24 11:00:00,1.595,1.5968,1.5946,1.5968,1908200000.0
2005-11-24 11:15:00,1.5969,1.5972,1.5961,1.5968,2044500000.0
2005-11-24 11:30:00,1.5969,1.5971,1.5942,1.5947,2044500000.0
2005-11-24 11:45:00,1.595,1.5955,1.5944,1.5948,2044500000.0
2005-11-24 12:00:00,1.5949,1.5959,1.594,1.5942,2044500000.0
2005-11-24 12:15:00,1.5941,1.5955,1.594,1.5952,2044500000.0
2005-11-24 12:30:00,1.5955,1.5955,1.5939,1.5941,1771900000.0
2005-11-24 12:45:00,1.594,1.5941,1.5933,1.5936,1908200000.0
2005-11-24 13:00:00,1.5937,1.5946,1.5935,1.5943,2044500000.0
2005-11-24 13:15:00,1.5942,1.5943,1.5933,1.5936,1908200000.0
2005-11-24 13:30:00,1.5935,1.5938,1.593,1.5936,2044500000.0
2005-11-24 13:45:00,1.5935,1.5937,1.5929,1.5935,1771900000.0
2005-11-24 14:00:00,1.5934,1.5937,1.5928,1.5931,2044500000.0
2005-11-24 14:15:00,1.5929,1.5944,1.5928,1.5944,1771900000.0
2005-11-24 14:30:00,1.5943,1.5948,1.594,1.5945,2044500000.0
2005-11-24 14:45:00,1.5946,1.5955,1.5944,1.5954,1635600000.0
2005-11-24 15:00:00,1.5953,1.5961,1.5945,1.5955,2044500000.0
2005-11-24 15:15:00,1.5954,1.5955,1.5942,1.5947,2044500000.0
2005-11-24 15:30:00,1.5948,1.5948,1.593,1.5935,1908200000.0
2005-11-24 15:45:00,1.5934,1.5946,1.5927,1.5934,2044500000.0
2005-11-24 16:00:00,1.5935,1.5936,1.5926,1.593,2044500000.0
2005-11-24 16:15:00,1.5928,1.593,1.5922,1.5927,1908200000.0
2005-11-24 16:30:00,1.5928,1.594,1.5926,1.5938,1908200000.0
2005-11-24 16:45:00,1.5937,1.594,1.5912,1.5923,2044500000.0
2005-11-24 17:00:00,1.5924,1.5931,1.5906,1.5924,2044500000.0
2005-11-24 17:15:00,1.5923,1.5936,1.5923,1.5934,2044500000.0
2005-11-24 17:30:00,1.5931,1.5945,1.5929,1.594,2044500000.0
2005-11-24 17:45:00,1.5939,1.5945,1.5931,1.5935,2044500000.0
2005-11-24 18:00:00,1.5936,1.5937,1.5921,1.5929,2044500000.0
2005-11-24 18:15:00,1.5928,1.5945,1.5928,1.5935,2044500000.0
2005-11-24 18:30:00,1.5934,1.5935,1.5931,1.5931,1226700000.0
2005-11-24 18:45:00,1.5934,1.5935,1.5928,1.5929,1226700000.0
2005-11-24 19:00:00,1.5931,1.5943,1.5931,1.5939,1363000000.0
2005-11-24 19:15:00,1.594,1.5942,1.5931,1.5937,1363000000.0
2005-11-24 19:30:00,1.5936,1.5947,1.5936,1.5939,1363000000.0
2005-11-24 19:45:00,1.594,1.5941,1.5938,1.5939,817800000.0
2005-11-24 20:00:00,1.5937,1.5939,1.5933,1.5936,1226700000.0
2005-11-24 20:15:00,1.5934,1.5939,1.5931,1.5939,1635600000.0
2005-11-24 20:30:00,1.5941,1.5941,1.5934,1.5934,545200000.0
2005-11-24 20:45:00,1.5935,1.5937,1.5931,1.5933,1090400000.0
2005-11-24 21:00:00,1.5934,1.5938,1.5931,1.5936,1090400000.0
2005-11-24 21:15:00,1.5935,1.5939,1.5935,1.5939,817800000.0
2005-11-24 21:30:00,1.5937,1.5946,1.5937,1.5944,1090400000.0
2005-11-24 21:45:00,1.5943,1.5944,1.5938,1.594,1226700000.0
2005-11-24 22:00:00,1.5941,1.5949,1.5941,1.5946,1635600000.0
2005-11-24 22:15:00,1.5945,1.5946,1.5941,1.5942,1226700000.0
2005-11-24 22:30:00,1.5943,1.5946,1.5937,1.5944,1771900000.0
2005-11-24 22:45:00,1.5945,1.5947,1.594,1.5947,1771900000.0
2005-11-24 23:00:00,1.5946,1.5949,1.5939,1.5945,1363000000.0
2005-11-24 23:15:00,1.5946,1.5949,1.594,1.5943,1499300000.0
2005-11-24 23:30:00,1.5944,1.5952,1.594,1.5952,1771900000.0
2005-11-24 23:45:00,1.5953,1.5953,1.5942,1.5943,1908200000.0
2005-11-25 00:00:00,1.5942,1.595,1.594,1.5944,1908200000.0
2005-11-25 00:15:00,1.5943,1.5948,1.5941,1.5941,1771900000.0
2005-11-25 00:30:00,1.5942,1.5954,1.5942,1.5953,2044500000.0
2005-11-25 00:45:00,1.5954,1.5983,1.5946,1.597,2044500000.0
2005-11-25 01:00:00,1.5972,1.5981,1.5952,1.5959,2044500000.0
2005-11-25 01:15:00,1.596,1.5966,1.5955,1.5963,1908200000.0
2005-11-25 01:30:00,1.5963,1.5966,1.5957,1.5962,2044500000.0
2005-11-25 01:45:00,1.5963,1.5963,1.5955,1.5959,2044500000.0
2005-11-25 02:00:00,1.5961,1.5977,1.596,1.5976,2044500000.0
2005-11-25 02:15:00,1.5975,1.5977,1.5967,1.5973,2044500000.0
2005-11-25 02:30:00,1.5974,1.598,1.5971,1.5979,1908200000.0
2005-11-25 02:45:00,1.598,1.598,1.5967,1.5968,1908200000.0
2005-11-25 03:00:00,1.5967,1.5969,1.5954,1.5959,2044500000.0
2005-11-25 03:15:00,1.5958,1.5967,1.5956,1.5964,1908200000.0
2005-11-25 03:30:00,1.5963,1.5965,1.5961,1.5964,1771900000.0
2005-11-25 03:45:00,1.5965,1.597,1.5963,1.5969,1771900000.0
2005-11-25 04:00:00,1.5968,1.5971,1.5965,1.5969,1908200000.0
2005-11-25 04:15:00,1.597,1.5972,1.5968,1.5968,1090400000.0
2005-11-25 04:30:00,1.5969,1.5972,1.5967,1.5972,1908200000.0
2005-11-25 04:45:00,1.5973,1.5977,1.5967,1.5972,2044500000.0
2005-11-25 05:00:00,1.5975,1.5977,1.5961,1.5962,2044500000.0
2005-11-25 05:15:00,1.5963,1.597,1.5957,1.5968,2044500000.0
2005-11-25 05:30:00,1.5969,1.5976,1.5967,1.5975,1908200000.0
2005-11-25 05:45:00,1.5976,1.5995,1.5974,1.599,1908200000.0
2005-11-25 06:00:00,1.5989,1.5996,1.5987,1.5992,2044500000.0
2005-11-25 06:15:00,1.5991,1.5994,1.598,1.5989,2044500000.0
2005-11-25 06:30:00,1.5987,1.5993,1.5982,1.5988,1908200000.0
2005-11-25 06:45:00,1.5989,1.5993,1.5982,1.5993,1908200000.0
2005-11-25 07:00:00,1.5998,1.5998,1.5985,1.5991,2044500000.0
2005-11-25 07:15:00,1.5992,1.5994,1.5981,1.5981,1771900000.0
2005-11-25 07:30:00,1.598,1.5981,1.5974,1.598,1908200000.0
2005-11-25 07:45:00,1.5979,1.5987,1.5976,1.5982,2044500000.0
2005-11-25 08:00:00,1.5983,1.5987,1.5974,1.5978,2044500000.0
2005-11-25 08:15:00,1.5979,1.5987,1.5976,1.5984,1908200000.0
2005-11-25 08:30:00,1.5985,1.5985,1.5965,1.5973,2044500000.0
2005-11-25 08:45:00,1.5972,1.5978,1.5965,1.5976,2044500000.0
2005-11-25 09:00:00,1.5975,1.598,1.597,1.598,2044500000.0
2005-11-25 09:15:00,1.5979,1.5987,1.5976,1.5979,2044500000.0
2005-11-25 09:30:00,1.5977,1.598,1.5968,1.597,2044500000.0
2005-11-25 09:45:00,1.5969,1.5976,1.596,1.5963,2044500000.0
2005-11-25 10:00:00,1.5962,1.5969,1.596,1.596,2044500000.0
2005-11-25 10:15:00,1.5962,1.5966,1.5952,1.5962,2044500000.0
2005-11-25 10:30:00,1.5963,1.5965,1.5947,1.5957,2044500000.0
2005-11-25 10:45:00,1.5958,1.5966,1.5955,1.596,2044500000.0
2005-11-25 11:00:00,1.5962,1.5963,1.5944,1.5949,2044500000.0
2005-11-25 11:15:00,1.595,1.5951,1.594,1.5947,2044500000.0
2005-11-25 11:30:00,1.5946,1.5953,1.5942,1.5949,1771900000.0
2005-11-25 11:45:00,1.595,1.596,1.5948,1.5956,2044500000.0
2005-11-25 12:00:00,1.5957,1.5959,1.5947,1.5953,2044500000.0
2005-11-25 12:15:00,1.5955,1.5959,1.5951,1.5953,2044500000.0
2005-11-25 12:30:00,1.5954,1.5956,1.5946,1.5951,2044500000.0
2005-11-25 12:45:00,1.5952,1.5955,1.5943,1.5952,2044500000.0
2005-11-25 13:00:00,1.5953,1.5964,1.595,1.5956,2044500000.0
2005-11-25 13:15:00,1.5955,1.5965,1.5953,1.5958,2044500000.0
2005-11-25 13:30:00,1.5959,1.5968,1.5954,1.5967,1908200000.0
2005-11-25 13:45:00,1.5968,1.5972,1.596,1.5961,1908200000.0
2005-11-25 14:00:00,1.5963,1.5971,1.5957,1.5969,2044500000.0
2005-11-25 14:15:00,1.5968,1.597,1.5962,1.5965,2044500000.0
2005-11-25 14:30:00,1.5963,1.5967,1.5947,1.5961,2044500000.0
2005-11-25 14:45:00,1.5962,1.5967,1.5952,1.596,2044500000.0
2005-11-25 15:00:00,1.5961,1.5965,1.5952,1.5957,2044500000.0
2005-11-25 15:15:00,1.5958,1.5961,1.5944,1.5951,2044500000.0
2005-11-25 15:30:00,1.5952,1.5958,1.5943,1.5946,2044500000.0
2005-11-25 15:45:00,1.5945,1.5948,1.5936,1.5944,2044500000.0
2005-11-25 16:00:00,1.5945,1.5948,1.5921,1.593,2044500000.0
2005-11-25 16:15:00,1.5929,1.5933,1.5915,1.5918,2044500000.0
2005-11-25 16:30:00,1.5917,1.5939,1.5916,1.5934,2044500000.0
2005-11-25 16:45:00,1.5935,1.5941,1.5929,1.5941,2044500000.0
2005-11-25 17:00:00,1.5939,1.5945,1.5933,1.594,2044500000.0
2005-11-25 17:15:00,1.5942,1.5961,1.5938,1.5959,2044500000.0
2005-11-25 17:30:00,1.596,1.596,1.5939,1.5944,2044500000.0
2005-11-25 17:45:00,1.5943,1.5947,1.5935,1.5941,2044500000.0
2005-11-25 18:00:00,1.5942,1.5943,1.5931,1.5939,2044500000.0
2005-11-25 18:15:00,1.594,1.594,1.5917,1.5921,2044500000.0
2005-11-25 18:30:00,1.5924,1.5934,1.5923,1.5931,2044500000.0
2005-11-25 18:45:00,1.5933,1.5934,1.5924,1.5924,1771900000.0
2005-11-25 19:00:00,1.5923,1.5925,1.5918,1.5919,1771900000.0
2005-11-25 19:15:00,1.5919,1.5919,1.5914,1.5916,1499300000.0
2005-11-25 19:30:00,1.5911,1.5915,1.5911,1.5915,1090400000.0
2005-11-25 19:45:00,1.5915,1.5918,1.5911,1.5915,1499300000.0
2005-11-25 20:00:00,1.5915,1.5919,1.5906,1.5908,1499300000.0
2005-11-25 20:15:00,1.5906,1.5917,1.5904,1.5917,1499300000.0
2005-11-25 20:30:00,1.5918,1.5918,1.5909,1.5913,1363000000.0
2005-11-25 20:45:00,1.5913,1.5938,1.5913,1.5928,1635600000.0
2005-11-25 21:00:00,1.5924,1.5937,1.5921,1.5934,2044500000.0
2005-11-25 21:15:00,1.5933,1.594,1.5931,1.5936,1908200000.0
2005-11-25 21:30:00,1.5935,1.5935,1.5924,1.5931,1363000000.0
2005-11-25 21:45:00,1.5932,1.5932,1.5928,1.5929,1499300000.0
2005-11-25 22:00:00,1.5928,1.5932,1.5926,1.5928,1363000000.0
2005-11-25 22:15:00,1.5928,1.5931,1.5918,1.5918,1363000000.0
2005-11-25 22:30:00,1.5919,1.5942,1.5915,1.5936,1499300000.0
2005-11-25 22:45:00,1.5933,1.5938,1.5923,1.5927,1908200000.0
2005-11-28 00:00:00,1.5946,1.5949,1.5939,1.5941,1771900000.0
2005-11-28 00:15:00,1.594,1.595,1.594,1.5948,1908200000.0
2005-11-28 00:30:00,1.5947,1.5951,1.5939,1.5941,2044500000.0
2005-11-28 00:45:00,1.594,1.5944,1.5936,1.5937,1908200000.0
2005-11-28 01:00:00,1.5938,1.594,1.5926,1.593,2044500000.0
2005-11-28 01:15:00,1.5929,1.5948,1.5929,1.5943,2044500000.0
2005-11-28 01:30:00,1.5944,1.5945,1.5927,1.5927,2044500000.0
2005-11-28 01:45:00,1.5926,1.5928,1.5916,1.5922,2044500000.0
2005-11-28 02:00:00,1.592,1.5932,1.5919,1.592,2044500000.0
2005-11-28 02:15:00,1.5922,1.5928,1.5918,1.5918,1908200000.0
2005-11-28 02:30:00,1.5917,1.593,1.5916,1.5921,2044500000.0
2005-11-28 02:45:00,1.5922,1.5934,1.5919,1.5927,1908200000.0
2005-11-28 03:00:00,1.5926,1.5934,1.5925,1.5932,1771900000.0
2005-11-28 03:15:00,1.5933,1.5933,1.5929,1.5932,1771900000.0
2005-11-28 03:30:00,1.5931,1.5938,1.5927,1.5937,1908200000.0
2005-11-28 03:45:00,1.5938,1.595,1.5935,1.5948,2044500000.0
2005-11-28 04:00:00,1.5949,1.5951,1.5939,1.5941,1771900000.0
2005-11-28 04:15:00,1.5942,1.5943,1.5936,1.5939,2044500000.0
2005-11-28 04:30:00,1.5938,1.5942,1.5935,1.594,1771900000.0
2005-11-28 04:45:00,1.5939,1.5944,1.5937,1.5941,1908200000.0
2005-11-28 05:00:00,1.594,1.5942,1.5932,1.5936,1908200000.0
2005-11-28 05:15:00,1.5937,1.594,1.5933,1.5939,2044500000.0
2005-11-28 05:30:00,1.5938,1.594,1.5934,1.5938,1771900000.0
2005-11-28 05:45:00,1.5936,1.5942,1.5934,1.5939,1908200000.0
2005-11-28 06:00:00,1.5938,1.5941,1.5936,1.5939,1908200000.0
2005-11-28 06:15:00,1.5938,1.594,1.5931,1.5932,1771900000.0
2005-11-28 06:30:00,1.5934,1.5935,1.5928,1.5935,1635600000.0
2005-11-28 06:45:00,1.5937,1.5941,1.5934,1.5934,1908200000.0
2005-11-28 07:00:00,1.5935,1.5941,1.5926,1.5933,2044500000.0
2005-11-28 07:15:00,1.5934,1.5936,1.5925,1.593,2044500000.0
2005-11-28 07:30:00,1.5929,1.5931,1.592,1.592,1908200000.0
2005-11-28 07:45:00,1.5921,1.5933,1.592,1.5932,1908200000.0
2005-11-28 08:00:00,1.5931,1.5932,1.5909,1.5927,2044500000.0
2005-11-28 08:15:00,1.5926,1.5932,1.5923,1.5925,1908200000.0
2005-11-28 08:30:00,1.5926,1.5943,1.5922,1.5937,2044500000.0
2005-11-28 08:45:00,1.5936,1.5946,1.5924,1.5939,2044500000.0
2005-11-28 09:00:00,1.5938,1.5955,1.5928,1.5953,2044500000.0
2005-11-28 09:15:00,1.5952,1.5953,1.5942,1.5946,2044500000.0
2005-11-28 09:30:00,1.5945,1.5951,1.5939,1.5939,2044500000.0
2005-11-28 09:45:00,1.594,1.5951,1.5937,1.5945,2044500000.0
2005-11-28 10:00:00,1.5947,1.5957,1.5944,1.5952,2044500000.0
2005-11-28 10:15:00,1.5953,1.5954,1.5945,1.5949,1908200000.0
2005-11-28 10:30:00,1.5948,1.5962,1.5946,1.5952,2044500000.0
2005-11-28 10:45:00,1.5953,1.5954,1.5943,1.5951,2044500000.0
2005-11-28 11:00:00,1.5952,1.5958,1.5944,1.5946,2044500000.0
2005-11-28 11:15:00,1.5947,1.5947,1.5937,1.5937,2044500000.0
2005-11-28 11:30:00,1.5938,1.5945,1.5932,1.5936,1908200000.0
2005-11-28 11:45:00,1.5937,1.5947,1.593,1.5944,2044500000.0
2005-11-28 12:00:00,1.5946,1.5947,1.5928,1.5934,2044500000.0
2005-11-28 12:15:00,1.5932,1.595,1.5928,1.5949,2044500000.0
2005-11-28 12:30:00,1.5948,1.595,1.5939,1.595,1908200000.0
2005-11-28 12:45:00,1.5949,1.5953,1.5941,1.5948,2044500000.0
2005-11-28 13:00:00,1.5951,1.5955,1.5938,1.594,2044500000.0
2005-11-28 13:15:00,1.5941,1.5946,1.5931,1.5935,2044500000.0
2005-11-28 13:30:00,1.5933,1.5943,1.5927,1.5941,2044500000.0
2005-11-28 13:45:00,1.5942,1.5943,1.5934,1.5937,2044500000.0
2005-11-28 14:00:00,1.5938,1.5941,1.5928,1.594,2044500000.0
2005-11-28 14:15:00,1.5939,1.5942,1.5931,1.5937,2044500000.0
2005-11-28 14:30:00,1.5937,1.5943,1.5932,1.5936,2044500000.0
2005-11-28 14:45:00,1.5938,1.5955,1.5937,1.5952,2044500000.0
2005-11-28 15:00:00,1.5953,1.5963,1.5951,1.5962,1771900000.0
2005-11-28 15:15:00,1.5961,1.5963,1.5951,1.5955,2044500000.0
2005-11-28 15:30:00,1.5954,1.5965,1.5948,1.5963,2044500000.0
2005-11-28 15:45:00,1.5964,1.5984,1.596,1.5977,2044500000.0
2005-11-28 16:00:00,1.5976,1.5992,1.5973,1.598,2044500000.0
2005-11-28 16:15:00,1.5978,1.5991,1.5972,1.599,2044500000.0
2005-11-28 16:30:00,1.5991,1.5997,1.5986,1.5987,2044500000.0
2005-11-28 16:45:00,1.5984,1.6004,1.5983,1.6001,2044500000.0
2005-11-28 17:00:00,1.5999,1.6002,1.5981,1.5984,2044500000.0
2005-11-28 17:15:00,1.5983,1.5999,1.598,1.5995,2044500000.0
2005-11-28 17:30:00,1.5994,1.6014,1.599,1.601,2044500000.0
2005-11-28 17:45:00,1.6011,1.6014,1.5987,1.5991,2044500000.0
2005-11-28 18:00:00,1.599,1.5999,1.5984,1.5985,2044500000.0
2005-11-28 18:15:00,1.5987,1.5997,1.5984,1.5987,2044500000.0
2005-11-28 18:30:00,1.5988,1.6004,1.5982,1.599,2044500000.0
2005-11-28 18:45:00,1.5991,1.6008,1.5989,1.6004,2044500000.0
2005-11-28 19:00:00,1.6005,1.6009,1.5988,1.6002,2044500000.0
2005-11-28 19:15:00,1.6,1.6014,1.5953,1.596,2044500000.0
2005-11-28 19:30:00,1.5961,1.598,1.5958,1.5971,2044500000.0
2005-11-28 19:45:00,1.5975,1.5978,1.5921,1.5924,2044500000.0
2005-11-28 20:00:00,1.5927,1.5971,1.5919,1.5962,2044500000.0
2005-11-28 20:15:00,1.596,1.5971,1.5949,1.596,2044500000.0
2005-11-28 20:30:00,1.5959,1.5969,1.5953,1.5965,2044500000.0
2005-11-28 20:45:00,1.5964,1.5978,1.5956,1.5974,2044500000.0
2005-11-28 21:00:00,1.5973,1.5974,1.5953,1.5958,2044500000.0
2005-11-28 21:15:00,1.5959,1.5972,1.5957,1.5967,2044500000.0
2005-11-28 21:30:00,1.5968,1.5968,1.5952,1.596,2044500000.0
2005-11-28 21:45:00,1.5959,1.596,1.5944,1.5953,2044500000.0
2005-11-28 22:00:00,1.5954,1.5962,1.5949,1.5959,2044500000.0
2005-11-28 22:15:00,1.5955,1.5968,1.5955,1.5961,2044500000.0
2005-11-28 22:30:00,1.5962,1.5967,1.5951,1.5955,2044500000.0
2005-11-28 22:45:00,1.5954,1.5971,1.5953,1.5968,2044500000.0
2005-11-28 23:00:00,1.5968,1.5969,1.5959,1.5959,1771900000.0
2005-11-28 23:15:00,1.5959,1.5965,1.5957,1.5961,1635600000.0
2005-11-28 23:30:00,1.5962,1.5972,1.5959,1.5968,2044500000.0
2005-11-28 23:45:00,1.5966,1.5974,1.5966,1.5967,1771900000.0
2005-11-29 00:00:00,1.5968,1.5968,1.5954,1.5959,2044500000.0
2005-11-29 00:15:00,1.596,1.5965,1.5955,1.5957,1771900000.0
2005-11-29 00:30:00,1.5958,1.5982,1.5958,1.5976,2044500000.0
2005-11-29 00:45:00,1.5977,1.598,1.5966,1.5973,2044500000.0
2005-11-29 01:00:00,1.5974,1.598,1.5964,1.5972,2044500000.0
2005-11-29 01:15:00,1.5971,1.5983,1.5969,1.5977,2044500000.0
2005-11-29 01:30:00,1.5979,1.598,1.5967,1.5972,1908200000.0
2005-11-29 01:45:00,1.5971,1.5973,1.5957,1.5972,2044500000.0
2005-11-29 02:00:00,1.5971,1.5976,1.5964,1.5969,2044500000.0
2005-11-29 02:15:00,1.597,1.5971,1.5937,1.5947,2044500000.0
2005-11-29 02:30:00,1.5948,1.5953,1.5938,1.5949,2044500000.0
2005-11-29 02:45:00,1.5948,1.5949,1.5939,1.5942,2044500000.0
2005-11-29 03:00:00,1.5941,1.596,1.5938,1.5949,2044500000.0
2005-11-29 03:15:00,1.595,1.5959,1.5945,1.595,2044500000.0
2005-11-29 03:30:00,1.5949,1.596,1.5943,1.5956,2044500000.0
2005-11-29 03:45:00,1.5955,1.596,1.5949,1.5954,1908200000.0
2005-11-29 04:00:00,1.5955,1.5966,1.5952,1.5959,2044500000.0
2005-11-29 04:15:00,1.596,1.5966,1.5957,1.5958,2044500000.0
2005-11-29 04:30:00,1.596,1.5969,1.5955,1.5969,2044500000.0
2005-11-29 04:45:00,1.5968,1.5973,1.5963,1.597,2044500000.0
2005-11-29 05:00:00,1.5969,1.5976,1.5967,1.597,1771900000.0
2005-11-29 05:15:00,1.5969,1.5969,1.5963,1.5968,2044500000.0
2005-11-29 05:30:00,1.5969,1.5976,1.5969,1.5973,2044500000.0
2005-11-29 05:45:00,1.5972,1.5973,1.5965,1.5971,1771900000.0
2005-11-29 06:00:00,1.597,1.5975,1.5969,1.5974,2044500000.0
2005-11-29 06:15:00,1.5973,1.5974,1.5964,1.5967,1771900000.0
2005-11-29 06:30:00,1.5968,1.5976,1.5967,1.5975,2044500000.0
2005-11-29 06:45:00,1.5976,1.5981,1.5972,1.5976,2044500000.0
2005-11-29 07:00:00,1.5975,1.5981,1.597,1.5971,2044500000.0
2005-11-29 07:15:00,1.5973,1.5977,1.5968,1.5974,1908200000.0
2005-11-29 07:30:00,1.5973,1.5986,1.5966,1.5982,2044500000.0
2005-11-29 07:45:00,1.5983,1.5985,1.5976,1.5984,2044500000.0
2005-11-29 08:00:00,1.5986,1.5986,1.5973,1.5985,2044500000.0
2005-11-29 08:15:00,1.5986,1.5986,1.5966,1.5967,2044500000.0
2005-11-29 08:30:00,1.5969,1.5972,1.5962,1.5969,954100000.0
2005-11-29 08:45:00,1.597,1.5976,1.5963,1.5973,2044500000.0
2005-11-29 09:00:00,1.597,1.5972,1.5962,1.5962,2044500000.0
2005-11-29 09:15:00,1.5963,1.5971,1.596,1.5962,1908200000.0
2005-11-29 09:30:00,1.5961,1.5962,1.5947,1.5952,2044500000.0
2005-11-29 09:45:00,1.5951,1.5953,1.5946,1.5949,1908200000.0
2005-11-29 10:00:00,1.5948,1.5949,1.594,1.5944,2044500000.0
2005-11-29 10:15:00,1.5943,1.595,1.5942,1.5947,2044500000.0
2005-11-29 10:30:00,1.5948,1.5962,1.5948,1.5955,2044500000.0
2005-11-29 10:45:00,1.5951,1.5959,1.5947,1.5955,2044500000.0
2005-11-29 11:00:00,1.5954,1.5956,1.5948,1.5952,2044500000.0
2005-11-29 11:15:00,1.5951,1.5958,1.5951,1.5957,2044500000.0
2005-11-29 11:30:00,1.5956,1.5959,1.5953,1.5955,1908200000.0
2005-11-29 11:45:00,1.5953,1.597,1.5953,1.5968,2044500000.0
2005-11-29 12:00:00,1.5972,1.5974,1.5961,1.5968,2044500000.0
2005-11-29 12:15:00,1.5967,1.5969,1.5959,1.5962,2044500000.0
2005-11-29 12:30:00,1.5961,1.5972,1.596,1.5962,1635600000.0
2005-11-29 12:45:00,1.5963,1.5966,1.5957,1.5959,2044500000.0
2005-11-29 13:00:00,1.5962,1.5962,1.5946,1.5947,2044500000.0
2005-11-29 13:15:00,1.5948,1.5948,1.5938,1.5943,1908200000.0
2005-11-29 13:30:00,1.5944,1.5944,1.5933,1.5939,2044500000.0
2005-11-29 13:45:00,1.5938,1.595,1.5936,1.5941,2044500000.0
2005-11-29 14:00:00,1.594,1.594,1.5919,1.5924,2044500000.0
2005-11-29 14:15:00,1.5925,1.5927,1.5911,1.5918,1908200000.0
2005-11-29 14:30:00,1.5917,1.5923,1.5906,1.5917,2044500000.0
2005-11-29 14:45:00,1.5919,1.5921,1.5901,1.5919,2044500000.0
2005-11-29 15:00:00,1.5917,1.5932,1.5915,1.5927,2044500000.0
2005-11-29 15:15:00,1.5928,1.5947,1.5924,1.5947,2044500000.0
2005-11-29 15:30:00,1.5945,1.5947,1.5929,1.5929,2044500000.0
2005-11-29 15:45:00,1.593,1.5934,1.5923,1.5925,2044500000.0
2005-11-29 16:00:00,1.5924,1.5925,1.5903,1.5915,2044500000.0
2005-11-29 16:15:00,1.5916,1.5936,1.5912,1.5931,2044500000.0
2005-11-29 16:30:00,1.5932,1.5935,1.5912,1.5915,2044500000.0
2005-11-29 16:45:00,1.5912,1.5927,1.5911,1.5915,2044500000.0
2005-11-29 17:00:00,1.5913,1.5935,1.5913,1.5931,2044500000.0
2005-11-29 17:15:00,1.5934,1.5952,1.593,1.5948,2044500000.0
2005-11-29 17:30:00,1.5949,1.5951,1.5941,1.5948,2044500000.0
2005-11-29 17:45:00,1.5946,1.5953,1.5939,1.5941,2044500000.0
2005-11-29 18:00:00,1.594,1.5943,1.593,1.5936,2044500000.0
2005-11-29 18:15:00,1.594,1.594,1.5928,1.5933,2044500000.0
2005-11-29 18:30:00,1.5931,1.5935,1.5924,1.5928,2044500000.0
2005-11-29 18:45:00,1.5925,1.5939,1.5919,1.5939,2044500000.0
2005-11-29 19:00:00,1.5936,1.5957,1.5931,1.5946,2044500000.0
2005-11-29 19:15:00,1.5947,1.5956,1.5941,1.5944,1908200000.0
2005-11-29 19:30:00,1.5945,1.5949,1.5939,1.5941,2044500000.0
2005-11-29 19:45:00,1.5944,1.5953,1.5941,1.5947,2044500000.0
2005-11-29 20:00:00,1.5949,1.5963,1.5946,1.596,1908200000.0
2005-11-29 20:15:00,1.5961,1.5963,1.5949,1.5958,2044500000.0
2005-11-29 20:30:00,1.5957,1.5963,1.5952,1.5955,2044500000.0
2005-11-29 20:45:00,1.5956,1.5969,1.5956,1.5966,2044500000.0
2005-11-29 21:00:00,1.5975,1.5975,1.5953,1.5954,2044500000.0
2005-11-29 21:15:00,1.5955,1.5963,1.5955,1.5958,1771900000.0
2005-11-29 21:30:00,1.5957,1.596,1.5947,1.5951,1908200000.0
2005-11-29 21:45:00,1.5952,1.5956,1.5952,1.5953,1499300000.0
2005-11-29 22:00:00,1.5956,1.5964,1.5953,1.5959,2044500000.0
2005-11-29 22:15:00,1.5958,1.596,1.5953,1.5958,1908200000.0
2005-11-29 22:30:00,1.5957,1.5958,1.5945,1.5954,1908200000.0
2005-11-29 22:45:00,1.5955,1.5957,1.5942,1.5957,2044500000.0
2005-11-29 23:00:00,1.5957,1.5961,1.5953,1.5956,1771900000.0
2005-11-29 23:15:00,1.5957,1.5961,1.5952,1.5954,2044500000.0
2005-11-29 23:30:00,1.5955,1.5962,1.5953,1.5955,1771900000.0
2005-11-29 23:45:00,1.5953,1.5962,1.5949,1.5954,2044500000.0
2005-11-30 00:00:00,1.5957,1.5957,1.5949,1.595,2044500000.0
2005-11-30 00:15:00,1.5951,1.5951,1.5943,1.5947,1908200000.0
2005-11-30 00:30:00,1.5948,1.5951,1.5945,1.5949,1635600000.0
2005-11-30 00:45:00,1.5948,1.5954,1.594,1.5942,2044500000.0
2005-11-30 01:00:00,1.5943,1.595,1.5938,1.5942,1908200000.0
2005-11-30 01:15:00,1.5941,1.596,1.5938,1.595,2044500000.0
2005-11-30 01:30:00,1.595,1.5957,1.5934,1.5936,2044500000.0
2005-11-30 01:45:00,1.5937,1.5943,1.5925,1.5933,2044500000.0
2005-11-30 02:00:00,1.5935,1.5938,1.5929,1.5938,817800000.0
2005-11-30 02:15:00,1.5939,1.5939,1.5926,1.5931,2044500000.0
2005-11-30 02:30:00,1.5932,1.5938,1.5926,1.5932,2044500000.0
2005-11-30 02:45:00,1.5933,1.5936,1.5931,1.5934,1635600000.0
2005-11-30 03:00:00,1.5933,1.5934,1.5926,1.5933,2044500000.0
2005-11-30 03:15:00,1.5932,1.5933,1.5928,1.5933,2044500000.0
2005-11-30 03:30:00,1.5934,1.5937,1.5929,1.593,2044500000.0
2005-11-30 03:45:00,1.5931,1.5932,1.5927,1.593,1771900000.0
2005-11-30 04:00:00,1.5929,1.5931,1.5925,1.5927,1908200000.0
2005-11-30 04:15:00,1.5926,1.593,1.5925,1.5928,2044500000.0
2005-11-30 04:30:00,1.5927,1.5931,1.5924,1.5926,1908200000.0
2005-11-30 04:45:00,1.5925,1.5932,1.5923,1.5932,1771900000.0
2005-11-30 05:00:00,1.5933,1.5934,1.5927,1.5933,1771900000.0
2005-11-30 05:15:00,1.5933,1.5936,1.593,1.5934,1771900000.0
2005-11-30 05:30:00,1.5935,1.594,1.5931,1.5935,2044500000.0
2005-11-30 05:45:00,1.5934,1.5934,1.5928,1.593,1908200000.0
2005-11-30 06:00:00,1.5929,1.5939,1.5929,1.5937,2044500000.0
2005-11-30 06:15:00,1.5938,1.5951,1.5935,1.5947,1908200000.0
2005-11-30 06:30:00,1.5948,1.5956,1.5946,1.5951,2044500000.0
2005-11-30 06:45:00,1.595,1.5954,1.5942,1.5951,2044500000.0
2005-11-30 07:00:00,1.595,1.5956,1.5947,1.595,2044500000.0
2005-11-30 07:15:00,1.5949,1.5964,1.5937,1.596,2044500000.0
2005-11-30 07:30:00,1.5959,1.5966,1.5955,1.5964,2044500000.0
2005-11-30 07:45:00,1.5963,1.5967,1.5951,1.5961,1908200000.0
2005-11-30 08:00:00,1.5962,1.5971,1.5952,1.5956,2044500000.0
2005-11-30 08:15:00,1.5955,1.5973,1.5953,1.5969,2044500000.0
2005-11-30 08:30:00,1.597,1.5971,1.5958,1.5964,2044500000.0
2005-11-30 08:45:00,1.5966,1.5966,1.5956,1.5961,2044500000.0
2005-11-30 09:00:00,1.5962,1.5966,1.5955,1.5964,2044500000.0
2005-11-30 09:15:00,1.5965,1.5967,1.5949,1.5952,2044500000.0
2005-11-30 09:30:00,1.5954,1.5957,1.5944,1.5948,2044500000.0
2005-11-30 09:45:00,1.5949,1.5951,1.5934,1.5942,2044500000.0
2005-11-30 10:00:00,1.5943,1.5949,1.5937,1.5941,2044500000.0
2005-11-30 10:15:00,1.5942,1.5945,1.5933,1.5936,2044500000.0
2005-11-30 10:30:00,1.5935,1.5939,1.5928,1.593,2044500000.0
2005-11-30 10:45:00,1.5931,1.5936,1.5929,1.5932,1908200000.0
2005-11-30 11:00:00,1.5931,1.5934,1.5923,1.5925,2044500000.0
2005-11-30 11:15:00,1.5927,1.5929,1.5922,1.5926,2044500000.0
2005-11-30 11:30:00,1.5925,1.5933,1.5918,1.5932,2044500000.0
2005-11-30 11:45:00,1.5929,1.5933,1.5923,1.5924,2044500000.0
2005-11-30 12:00:00,1.5925,1.5928,1.5917,1.5925,2044500000.0
2005-11-30 12:15:00,1.5923,1.5934,1.5921,1.5925,2044500000.0
2005-11-30 12:30:00,1.5923,1.593,1.5923,1.5929,2044500000.0
2005-11-30 12:45:00,1.5928,1.5934,1.5914,1.5916,2044500000.0
2005-11-30 13:00:00,1.5918,1.5923,1.5911,1.5922,2044500000.0
2005-11-30 13:15:00,1.592,1.5925,1.5917,1.5921,1908200000.0
2005-11-30 13:30:00,1.592,1.5931,1.5917,1.5928,2044500000.0
2005-11-30 13:45:00,1.5927,1.5932,1.5924,1.5929,2044500000.0
2005-11-30 14:00:00,1.5928,1.5933,1.5917,1.592,2044500000.0
2005-11-30 14:15:00,1.5919,1.5929,1.5917,1.5929,2044500000.0
2005-11-30 14:30:00,1.5928,1.594,1.5915,1.5931,2044500000.0
2005-11-30 14:45:00,1.5933,1.5934,1.5903,1.5914,2044500000.0
2005-11-30 15:00:00,1.5915,1.5919,1.59,1.5902,2044500000.0
2005-11-30 15:15:00,1.5903,1.5937,1.5901,1.5934,2044500000.0
2005-11-30 15:30:00,1.5933,1.5942,1.5929,1.5933,2044500000.0
2005-11-30 15:45:00,1.5931,1.5934,1.5908,1.5912,2044500000.0
2005-11-30 16:00:00,1.5913,1.592,1.5903,1.5915,2044500000.0
2005-11-30 16:15:00,1.5916,1.5932,1.5911,1.5929,2044500000.0
2005-11-30 16:30:00,1.593,1.5943,1.5922,1.5936,2044500000.0
2005-11-30 16:45:00,1.5934,1.5935,1.5916,1.592,2044500000.0
2005-11-30 17:00:00,1.5919,1.5949,1.5913,1.5935,2044500000.0
2005-11-30 17:15:00,1.5936,1.5943,1.5928,1.594,2044500000.0
2005-11-30 17:30:00,1.5939,1.5941,1.5923,1.5924,2044500000.0
2005-11-30 17:45:00,1.5925,1.5952,1.592,1.5939,2044500000.0
2005-11-30 18:00:00,1.594,1.5942,1.5923,1.5933,2044500000.0
2005-11-30 18:15:00,1.5936,1.5938,1.5928,1.593,1908200000.0
2005-11-30 18:30:00,1.5929,1.5943,1.5929,1.5937,2044500000.0
2005-11-30 18:45:00,1.5936,1.5941,1.5931,1.5938,2044500000.0
2005-11-30 19:00:00,1.5939,1.5945,1.5931,1.5935,2044500000.0
2005-11-30 19:15:00,1.5934,1.5941,1.5921,1.594,2044500000.0
2005-11-30 19:30:00,1.5938,1.5939,1.5923,1.5927,2044500000.0
2005-11-30 19:45:00,1.5925,1.5931,1.5921,1.593,2044500000.0
2005-11-30 20:00:00,1.5929,1.5942,1.5924,1.5938,2044500000.0
2005-11-30 20:15:00,1.5939,1.5941,1.5934,1.5934,2044500000.0
2005-11-30 20:30:00,1.5935,1.5946,1.5933,1.5941,2044500000.0
2005-11-30 20:45:00,1.5942,1.5949,1.5936,1.5941,2044500000.0
2005-11-30 21:00:00,1.5942,1.5943,1.5933,1.5938,2044500000.0
2005-11-30 21:15:00,1.5935,1.5937,1.5924,1.5929,1908200000.0
2005-11-30 21:30:00,1.5928,1.5949,1.5927,1.5947,2044500000.0
2005-11-30 21:45:00,1.5946,1.5956,1.5942,1.5952,2044500000.0
2005-11-30 22:00:00,1.5954,1.5962,1.5949,1.5962,2044500000.0
2005-11-30 22:15:00,1.5963,1.5963,1.5955,1.5959,2044500000.0
2005-11-30 22:30:00,1.5958,1.5973,1.5949,1.5969,2044500000.0
2005-11-30 22:45:00,1.5971,1.5982,1.5965,1.5969,2044500000.0
2005-11-30 23:00:00,1.5969,1.5971,1.5953,1.5953,2044500000.0
2005-11-30 23:15:00,1.5954,1.5956,1.5944,1.5945,1771900000.0
2005-11-30 23:30:00,1.5943,1.5954,1.5943,1.5946,1771900000.0
2005-11-30 23:45:00,1.5947,1.5951,1.5934,1.5934,1908200000.0
2005-12-01 00:00:00,1.5933,1.5941,1.5929,1.5939,2044500000.0
2005-12-01 00:15:00,1.5937,1.5943,1.5935,1.5938,1635600000.0
2005-12-01 00:30:00,1.5937,1.5947,1.5934,1.5936,1908200000.0
2005-12-01 00:45:00,1.5937,1.5939,1.5928,1.5931,1908200000.0
2005-12-01 01:00:00,1.5932,1.5944,1.5925,1.5927,2044500000.0
2005-12-01 01:15:00,1.5932,1.5946,1.5928,1.5933,1908200000.0
2005-12-01 01:30:00,1.5932,1.5951,1.5932,1.5937,1908200000.0
2005-12-01 01:45:00,1.5939,1.5945,1.5932,1.5943,2044500000.0
2005-12-01 02:00:00,1.5954,1.5956,1.595,1.5956,817800000.0
2005-12-01 02:15:00,1.5954,1.5959,1.5948,1.5955,2044500000.0
2005-12-01 02:30:00,1.5954,1.5955,1.5948,1.595,1908200000.0
2005-12-01 02:45:00,1.5948,1.595,1.594,1.5943,2044500000.0
2005-12-01 03:00:00,1.5944,1.5948,1.5935,1.5948,2044500000.0
2005-12-01 03:15:00,1.5949,1.5957,1.5947,1.5956,1908200000.0
2005-12-01 03:30:00,1.5954,1.5957,1.5944,1.5945,1635600000.0
2005-12-01 03:45:00,1.5944,1.5944,1.5941,1.5941,1771900000.0
2005-12-01 04:00:00,1.594,1.5944,1.5939,1.5943,1771900000.0
2005-12-01 04:15:00,1.5944,1.5956,1.5941,1.5955,1635600000.0
2005-12-01 04:30:00,1.5956,1.5957,1.5952,1.5954,1499300000.0
2005-12-01 04:45:00,1.5955,1.5956,1.5944,1.5945,1771900000.0
2005-12-01 05:00:00,1.5944,1.595,1.594,1.5946,2044500000.0
2005-12-01 05:15:00,1.5947,1.5949,1.5944,1.5945,1771900000.0
2005-12-01 05:30:00,1.5946,1.5957,1.5944,1.5948,2044500000.0
2005-12-01 05:45:00,1.595,1.5954,1.5945,1.5948,2044500000.0
2005-12-01 06:00:00,1.5947,1.5951,1.5944,1.5948,1771900000.0
2005-12-01 06:15:00,1.5948,1.5952,1.5947,1.5948,1635600000.0
2005-12-01 06:30:00,1.5946,1.595,1.5937,1.5941,1499300000.0
2005-12-01 06:45:00,1.5942,1.5946,1.5937,1.594,2044500000.0
2005-12-01 07:00:00,1.5939,1.5944,1.5935,1.594,1908200000.0
2005-12-01 07:15:00,1.5938,1.5944,1.5934,1.5934,1908200000.0
2005-12-01 07:30:00,1.5933,1.5944,1.5931,1.5935,1771900000.0
2005-12-01 07:45:00,1.5934,1.5937,1.592,1.5926,1908200000.0
2005-12-01 08:00:00,1.5927,1.5934,1.5926,1.5927,2044500000.0
2005-12-01 08:15:00,1.5928,1.5934,1.5921,1.5923,2044500000.0
2005-12-01 08:30:00,1.5922,1.5928,1.5919,1.5922,2044500000.0
2005-12-01 08:45:00,1.5923,1.5923,1.5914,1.5915,2044500000.0
2005-12-01 09:00:00,1.5916,1.5919,1.591,1.5912,2044500000.0
2005-12-01 09:15:00,1.5911,1.5914,1.5901,1.5903,2044500000.0
2005-12-01 09:30:00,1.5901,1.5907,1.5897,1.5898,1908200000.0
2005-12-01 09:45:00,1.59,1.5901,1.5888,1.5895,2044500000.0
2005-12-01 10:00:00,1.5894,1.5907,1.5891,1.5895,2044500000.0
2005-12-01 10:15:00,1.5896,1.5899,1.5886,1.5895,2044500000.0
2005-12-01 10:30:00,1.5896,1.5927,1.5894,1.5901,1908200000.0
2005-12-01 10:45:00,1.5902,1.5905,1.5897,1.5901,2044500000.0
2005-12-01 11:00:00,1.5902,1.5904,1.5893,1.5897,2044500000.0
2005-12-01 11:15:00,1.5898,1.5902,1.5894,1.5902,2044500000.0
2005-12-01 11:30:00,1.5901,1.5902,1.5893,1.5896,1908200000.0
2005-12-01 11:45:00,1.5898,1.5899,1.5894,1.5898,1908200000.0
2005-12-01 12:00:00,1.5896,1.5909,1.5892,1.5896,2044500000.0
2005-12-01 12:15:00,1.5897,1.5902,1.5884,1.5885,2044500000.0
2005-12-01 12:30:00,1.5884,1.589,1.5882,1.5885,2044500000.0
2005-12-01 12:45:00,1.5887,1.5892,1.5877,1.5877,2044500000.0
2005-12-01 13:00:00,1.5878,1.5884,1.5875,1.5881,2044500000.0
2005-12-01 13:15:00,1.588,1.5885,1.5871,1.5879,2044500000.0
2005-12-01 13:30:00,1.5881,1.5881,1.585,1.5866,2044500000.0
2005-12-01 13:45:00,1.586,1.588,1.5845,1.5851,2044500000.0
2005-12-01 14:00:00,1.585,1.586,1.5847,1.5849,2044500000.0
2005-12-01 14:15:00,1.5846,1.5852,1.5823,1.5842,2044500000.0
2005-12-01 14:30:00,1.5841,1.5856,1.5823,1.5827,2044500000.0
2005-12-01 14:45:00,1.5826,1.5828,1.5799,1.5801,2044500000.0
2005-12-01 15:00:00,1.58,1.581,1.5792,1.5801,2044500000.0
2005-12-01 15:15:00,1.5804,1.581,1.5792,1.5798,2044500000.0
2005-12-01 15:30:00,1.5796,1.5812,1.5796,1.5805,2044500000.0
2005-12-01 15:45:00,1.5804,1.5806,1.5789,1.5793,2044500000.0
2005-12-01 16:00:00,1.5792,1.5804,1.5786,1.5791,2044500000.0
2005-12-01 16:15:00,1.579,1.5802,1.5785,1.5798,2044500000.0
2005-12-01 16:30:00,1.5799,1.5813,1.5792,1.5795,2044500000.0
2005-12-01 16:45:00,1.5792,1.5809,1.5792,1.58,2044500000.0
2005-12-01 17:00:00,1.5798,1.58,1.578,1.5781,2044500000.0
2005-12-01 17:15:00,1.5779,1.5789,1.5774,1.5782,2044500000.0
2005-12-01 17:30:00,1.5783,1.5785,1.5763,1.5777,2044500000.0
2005-12-01 17:45:00,1.5776,1.5789,1.5772,1.5785,2044500000.0
2005-12-01 18:00:00,1.5784,1.5792,1.5778,1.5782,2044500000.0
2005-12-01 18:15:00,1.5784,1.5787,1.5754,1.5756,2044500000.0
2005-12-01 18:30:00,1.5751,1.5763,1.5747,1.5759,2044500000.0
2005-12-01 18:45:00,1.5761,1.5764,1.5746,1.5755,2044500000.0
2005-12-01 19:00:00,1.5754,1.5756,1.5747,1.575,2044500000.0
2005-12-01 19:15:00,1.5751,1.5759,1.5747,1.5759,2044500000.0
2005-12-01 19:30:00,1.5758,1.5791,1.5756,1.5787,2044500000.0
2005-12-01 19:45:00,1.5786,1.5791,1.5779,1.5787,2044500000.0
2005-12-01 20:00:00,1.5786,1.5793,1.5771,1.579,2044500000.0
2005-12-01 20:15:00,1.5789,1.5802,1.5784,1.5799,1771900000.0
2005-12-01 20:30:00,1.58,1.582,1.5799,1.5818,1908200000.0
2005-12-01 20:45:00,1.5817,1.5824,1.581,1.5822,2044500000.0
2005-12-01 21:00:00,1.5824,1.5829,1.5815,1.5818,2044500000.0
2005-12-01 21:15:00,1.5817,1.5819,1.5802,1.5803,1908200000.0
2005-12-01 21:30:00,1.5804,1.5809,1.5794,1.5804,2044500000.0
2005-12-01 21:45:00,1.5805,1.5822,1.5805,1.5812,2044500000.0
2005-12-01 22:00:00,1.5814,1.5819,1.581,1.5818,1908200000.0
2005-12-01 22:15:00,1.5819,1.5828,1.5813,1.5821,2044500000.0
2005-12-01 22:30:00,1.582,1.5821,1.5811,1.5811,1908200000.0
2005-12-01 22:45:00,1.5809,1.5817,1.5804,1.5813,1635600000.0
2005-12-01 23:00:00,1.5811,1.582,1.581,1.5813,2044500000.0
2005-12-01 23:15:00,1.5812,1.5813,1.5806,1.5806,2044500000.0
2005-12-01 23:30:00,1.5805,1.5821,1.5805,1.5816,1908200000.0
2005-12-01 23:45:00,1.5815,1.5815,1.5805,1.5805,1771900000.0
2005-12-02 00:00:00,1.5803,1.5811,1.5797,1.5803,2044500000.0
2005-12-02 00:15:00,1.5802,1.5815,1.5802,1.5812,1771900000.0
2005-12-02 00:30:00,1.5813,1.5815,1.5801,1.5806,2044500000.0
2005-12-02 00:45:00,1.5803,1.5811,1.5801,1.5806,2044500000.0
2005-12-02 01:00:00,1.5807,1.5813,1.5801,1.581,2044500000.0
2005-12-02 01:15:00,1.5809,1.5812,1.5799,1.58,1908200000.0
2005-12-02 01:30:00,1.5799,1.5806,1.5798,1.5798,1771900000.0
2005-12-02 01:45:00,1.5799,1.5801,1.5787,1.5796,1908200000.0
2005-12-02 02:00:00,1.5799,1.5804,1.5797,1.5801,1363000000.0
2005-12-02 02:15:00,1.5802,1.5804,1.5799,1.5801,1908200000.0
2005-12-02 02:30:00,1.58,1.5803,1.5787,1.5789,2044500000.0
2005-12-02 02:45:00,1.5788,1.5796,1.5787,1.5794,2044500000.0
2005-12-02 03:00:00,1.5795,1.5796,1.5787,1.5793,1771900000.0
2005-12-02 03:15:00,1.5794,1.5797,1.5788,1.5789,2044500000.0
2005-12-02 03:30:00,1.579,1.5793,1.5787,1.5791,1908200000.0
2005-12-02 03:45:00,1.5792,1.5796,1.5786,1.5788,2044500000.0
2005-12-02 04:00:00,1.579,1.579,1.5781,1.5785,2044500000.0
2005-12-02 04:15:00,1.5786,1.5788,1.5777,1.5778,1908200000.0
2005-12-02 04:30:00,1.5779,1.5786,1.5777,1.5781,1499300000.0
2005-12-02 04:45:00,1.5781,1.5784,1.5777,1.5779,1635600000.0
2005-12-02 05:00:00,1.5778,1.5782,1.5773,1.5775,2044500000.0
2005-12-02 05:15:00,1.5774,1.5775,1.5765,1.5769,2044500000.0
2005-12-02 05:30:00,1.577,1.578,1.5767,1.5778,1499300000.0
2005-12-02 05:45:00,1.5779,1.578,1.5775,1.5779,2044500000.0
2005-12-02 06:00:00,1.578,1.5784,1.5778,1.578,2044500000.0
2005-12-02 06:15:00,1.5781,1.5786,1.5781,1.5783,2044500000.0
2005-12-02 06:30:00,1.5784,1.5785,1.5778,1.5783,1908200000.0
2005-12-02 06:45:00,1.5782,1.5788,1.5781,1.5787,1771900000.0
2005-12-02 07:00:00,1.5786,1.5793,1.5785,1.5788,2044500000.0
2005-12-02 07:15:00,1.579,1.5794,1.5781,1.5785,1771900000.0
2005-12-02 07:30:00,1.5784,1.5789,1.5784,1.5787,2044500000.0
2005-12-02 07:45:00,1.5786,1.5789,1.5776,1.578,2044500000.0
2005-12-02 08:00:00,1.5779,1.5782,1.5768,1.5768,2044500000.0
2005-12-02 08:15:00,1.5769,1.5772,1.5753,1.5755,2044500000.0
2005-12-02 08:30:00,1.5756,1.5762,1.5752,1.5757,2044500000.0
2005-12-02 08:45:00,1.5756,1.5761,1.5748,1.5757,2044500000.0
2005-12-02 09:00:00,1.5756,1.5769,1.5754,1.576,2044500000.0
2005-12-02 09:15:00,1.5759,1.5765,1.5751,1.5755,2044500000.0
2005-12-02 09:30:00,1.5754,1.5755,1.5735,1.5737,2044500000.0
2005-12-02 09:45:00,1.5736,1.5739,1.573,1.5736,2044500000.0
2005-12-02 10:00:00,1.5735,1.5743,1.5734,1.5735,1908200000.0
2005-12-02 10:15:00,1.5734,1.5742,1.5732,1.574,1635600000.0
2005-12-02 10:30:00,1.5739,1.5744,1.5733,1.5743,1908200000.0
2005-12-02 10:45:00,1.5742,1.5747,1.5741,1.5744,1908200000.0
2005-12-02 11:00:00,1.5745,1.5747,1.5743,1.5744,1771900000.0
2005-12-02 11:15:00,1.5743,1.5746,1.574,1.5743,1908200000.0
2005-12-02 11:30:00,1.5742,1.5745,1.5737,1.5742,1908200000.0
2005-12-02 11:45:00,1.5741,1.5742,1.5738,1.574,2044500000.0
2005-12-02 12:00:00,1.5739,1.5746,1.5734,1.5743,2044500000.0
2005-12-02 12:15:00,1.5744,1.5744,1.5734,1.5736,1908200000.0
2005-12-02 12:30:00,1.5735,1.574,1.5728,1.573,2044500000.0
2005-12-02 12:45:00,1.5731,1.5736,1.5722,1.5723,2044500000.0
2005-12-02 13:00:00,1.5726,1.5733,1.572,1.5723,2044500000.0
2005-12-02 13:15:00,1.5724,1.5727,1.5715,1.5716,2044500000.0
2005-12-02 13:30:00,1.5718,1.5723,1.571,1.5719,2044500000.0
2005-12-02 13:45:00,1.572,1.5722,1.571,1.5717,2044500000.0
2005-12-02 14:00:00,1.5718,1.5719,1.5704,1.5711,2044500000.0
2005-12-02 14:15:00,1.571,1.5722,1.5709,1.5721,2044500000.0
2005-12-02 14:30:00,1.5726,1.5727,1.5693,1.5702,2044500000.0
2005-12-02 14:45:00,1.5701,1.5731,1.5701,1.5715,2044500000.0
2005-12-02 15:00:00,1.5713,1.5724,1.5705,1.5711,2044500000.0
2005-12-02 15:15:00,1.571,1.5723,1.5696,1.5704,2044500000.0
2005-12-02 15:30:00,1.5702,1.5711,1.5697,1.5703,2044500000.0
2005-12-02 15:45:00,1.5702,1.5703,1.5651,1.5651,2044500000.0
2005-12-02 16:00:00,1.5652,1.5677,1.5652,1.5663,2044500000.0
2005-12-02 16:15:00,1.5662,1.5675,1.5657,1.5672,2044500000.0
2005-12-02 16:30:00,1.567,1.5699,1.5667,1.5675,2044500000.0
2005-12-02 16:45:00,1.5676,1.569,1.566,1.5669,2044500000.0
2005-12-02 17:00:00,1.5668,1.5684,1.5661,1.5681,2044500000.0
2005-12-02 17:15:00,1.5683,1.5703,1.568,1.5692,2044500000.0
2005-12-02 17:30:00,1.569,1.5697,1.5671,1.5671,2044500000.0
2005-12-02 17:45:00,1.5672,1.5675,1.5652,1.5658,2044500000.0
2005-12-02 18:00:00,1.5657,1.5686,1.5657,1.567,2044500000.0
2005-12-02 18:15:00,1.5671,1.5678,1.5659,1.5662,2044500000.0
2005-12-02 18:30:00,1.5663,1.5666,1.5653,1.5655,2044500000.0
2005-12-02 18:45:00,1.5654,1.5659,1.5644,1.5644,2044500000.0
2005-12-02 19:00:00,1.5643,1.5652,1.5643,1.5647,1908200000.0
2005-12-02 19:15:00,1.5646,1.5656,1.5644,1.5649,2044500000.0
2005-12-02 19:30:00,1.5646,1.5652,1.5641,1.5649,1908200000.0
2005-12-02 19:45:00,1.5651,1.5652,1.5638,1.5644,1908200000.0
2005-12-02 20:00:00,1.5643,1.5644,1.5631,1.5633,2044500000.0
2005-12-02 20:15:00,1.5634,1.5638,1.5631,1.5632,1499300000.0
2005-12-02 20:30:00,1.5633,1.5641,1.5632,1.564,1908200000.0
2005-12-02 20:45:00,1.5638,1.5639,1.5629,1.5632,1908200000.0
2005-12-02 21:00:00,1.5633,1.5634,1.5625,1.5633,1908200000.0
2005-12-02 21:15:00,1.5634,1.5641,1.5632,1.5634,1908200000.0
2005-12-02 21:30:00,1.5633,1.564,1.5633,1.5638,1771900000.0
2005-12-02 21:45:00,1.564,1.5641,1.5638,1.5641,1635600000.0
2005-12-02 22:00:00,1.5644,1.5648,1.5638,1.5641,1635600000.0
2005-12-02 22:15:00,1.5642,1.5648,1.564,1.5645,2044500000.0
2005-12-02 22:30:00,1.5646,1.5656,1.564,1.5648,2044500000.0
2005-12-02 22:45:00,1.5652,1.5666,1.5641,1.5657,2044500000.0
2005-12-05 00:00:00,1.5661,1.5663,1.5654,1.5657,2044500000.0
2005-12-05 00:15:00,1.5658,1.5671,1.5656,1.5665,1908200000.0
2005-12-05 00:30:00,1.5666,1.5682,1.5665,1.5679,2044500000.0
2005-12-05 00:45:00,1.568,1.5684,1.5676,1.5684,2044500000.0
2005-12-05 01:00:00,1.5682,1.5697,1.5682,1.5692,2044500000.0
2005-12-05 01:15:00,1.5691,1.5694,1.5684,1.5687,2044500000.0
2005-12-05 01:30:00,1.5686,1.5688,1.5681,1.5684,2044500000.0
2005-12-05 01:45:00,1.5681,1.5684,1.5671,1.5682,2044500000.0
2005-12-05 02:00:00,1.5677,1.5688,1.5667,1.5668,1908200000.0
2005-12-05 02:15:00,1.5669,1.5674,1.5667,1.5672,2044500000.0
2005-12-05 02:30:00,1.5673,1.5674,1.566,1.5663,2044500000.0
2005-12-05 02:45:00,1.5664,1.5672,1.5663,1.5666,1771900000.0
2005-12-05 03:00:00,1.5667,1.5673,1.5664,1.5669,2044500000.0
2005-12-05 03:15:00,1.5668,1.5673,1.566,1.5669,2044500000.0
2005-12-05 03:30:00,1.567,1.567,1.5661,1.5665,1908200000.0
2005-12-05 03:45:00,1.5664,1.5668,1.5658,1.5663,2044500000.0
2005-12-05 04:00:00,1.5662,1.5673,1.5661,1.5668,2044500000.0
2005-12-05 04:15:00,1.5667,1.567,1.5661,1.5663,1908200000.0
2005-12-05 04:30:00,1.5662,1.5677,1.5662,1.5674,2044500000.0
2005-12-05 04:45:00,1.5671,1.5681,1.5671,1.5674,1908200000.0
2005-12-05 05:00:00,1.5675,1.5681,1.5675,1.5679,1771900000.0
2005-12-05 05:15:00,1.568,1.5681,1.5668,1.5671,1908200000.0
2005-12-05 05:30:00,1.5672,1.5673,1.5664,1.5672,2044500000.0
2005-12-05 05:45:00,1.5671,1.5674,1.5669,1.5674,2044500000.0
2005-12-05 06:00:00,1.5673,1.568,1.5673,1.5676,1771900000.0
2005-12-05 06:15:00,1.5675,1.5676,1.5669,1.5671,2044500000.0
2005-12-05 06:30:00,1.567,1.5676,1.5666,1.5674,2044500000.0
2005-12-05 06:45:00,1.5676,1.5678,1.5671,1.5673,2044500000.0
2005-12-05 07:00:00,1.5672,1.5674,1.5671,1.5673,1771900000.0
2005-12-05 07:15:00,1.5674,1.5677,1.567,1.5675,2044500000.0
2005-12-05 07:30:00,1.5674,1.5678,1.5665,1.5667,2044500000.0
2005-12-05 07:45:00,1.5666,1.5667,1.565,1.5652,2044500000.0
2005-12-05 08:00:00,1.5651,1.5656,1.5648,1.5654,1908200000.0
2005-12-05 08:15:00,1.5653,1.5654,1.564,1.5642,2044500000.0
2005-12-05 08:30:00,1.5641,1.5654,1.5633,1.5633,2044500000.0
2005-12-05 08:45:00,1.5632,1.5645,1.5631,1.5641,2044500000.0
2005-12-05 09:00:00,1.564,1.5647,1.5635,1.5637,2044500000.0
2005-12-05 09:15:00,1.5636,1.5646,1.5633,1.5646,2044500000.0
2005-12-05 09:30:00,1.5645,1.5646,1.5634,1.5638,2044500000.0
2005-12-05 09:45:00,1.5639,1.5639,1.5619,1.5633,2044500000.0
2005-12-05 10:00:00,1.5631,1.5633,1.5626,1.5632,2044500000.0
2005-12-05 10:15:00,1.5631,1.565,1.563,1.5648,2044500000.0
2005-12-05 10:30:00,1.5649,1.5654,1.5637,1.564,2044500000.0
2005-12-05 10:45:00,1.5639,1.5649,1.5636,1.5647,2044500000.0
2005-12-05 11:00:00,1.5648,1.5657,1.5646,1.5647,2044500000.0
2005-12-05 11:15:00,1.5648,1.5648,1.5633,1.5637,2044500000.0
2005-12-05 11:30:00,1.5639,1.5642,1.5632,1.5639,1908200000.0
2005-12-05 11:45:00,1.564,1.5649,1.5637,1.5644,1771900000.0
2005-12-05 12:00:00,1.5643,1.5679,1.5636,1.5663,2044500000.0
2005-12-05 12:15:00,1.5665,1.5672,1.5661,1.5666,2044500000.0
2005-12-05 12:30:00,1.5667,1.5676,1.5664,1.5675,2044500000.0
2005-12-05 12:45:00,1.5674,1.5695,1.5674,1.5692,2044500000.0
2005-12-05 13:00:00,1.5693,1.5706,1.5682,1.5685,2044500000.0
2005-12-05 13:15:00,1.5681,1.5686,1.5669,1.567,2044500000.0
2005-12-05 13:30:00,1.5669,1.5674,1.5659,1.5662,2044500000.0
2005-12-05 13:45:00,1.566,1.57,1.566,1.5698,2044500000.0
2005-12-05 14:00:00,1.5699,1.5711,1.5687,1.5689,2044500000.0
2005-12-05 14:15:00,1.5687,1.5697,1.5686,1.5693,2044500000.0
2005-12-05 14:30:00,1.5691,1.5696,1.5674,1.5677,2044500000.0
2005-12-05 14:45:00,1.5678,1.5683,1.567,1.5673,2044500000.0
2005-12-05 15:00:00,1.5672,1.5676,1.5662,1.5672,2044500000.0
2005-12-05 15:15:00,1.5673,1.5678,1.5665,1.5666,2044500000.0
2005-12-05 15:30:00,1.5667,1.5674,1.5664,1.5665,2044500000.0
2005-12-05 15:45:00,1.5668,1.5677,1.5661,1.5677,2044500000.0
2005-12-05 16:00:00,1.5676,1.5681,1.5668,1.568,2044500000.0
2005-12-05 16:15:00,1.5679,1.5687,1.5667,1.5667,1908200000.0
2005-12-05 16:30:00,1.5665,1.5674,1.566,1.5671,2044500000.0
2005-12-05 16:45:00,1.567,1.5681,1.5659,1.5676,2044500000.0
2005-12-05 17:00:00,1.5677,1.5684,1.567,1.5675,2044500000.0
2005-12-05 17:15:00,1.5676,1.568,1.5665,1.5674,2044500000.0
2005-12-05 17:30:00,1.5672,1.5676,1.5661,1.5675,2044500000.0
2005-12-05 17:45:00,1.5677,1.5686,1.5672,1.5678,2044500000.0
2005-12-05 18:00:00,1.5677,1.5681,1.5667,1.5674,2044500000.0
2005-12-05 18:15:00,1.5673,1.5686,1.5671,1.5677,2044500000.0
2005-12-05 18:30:00,1.5675,1.5693,1.5674,1.569,2044500000.0
2005-12-05 18:45:00,1.5691,1.5698,1.5688,1.5695,2044500000.0
2005-12-05 19:00:00,1.5694,1.5698,1.5684,1.5696,2044500000.0
2005-12-05 19:15:00,1.5694,1.5703,1.5693,1.5701,1908200000.0
2005-12-05 19:30:00,1.5702,1.5706,1.5696,1.5698,2044500000.0
2005-12-05 19:45:00,1.5698,1.5701,1.5685,1.5688,1908200000.0
2005-12-05 20:00:00,1.569,1.5696,1.5685,1.5688,2044500000.0
2005-12-05 20:15:00,1.5686,1.569,1.5677,1.5681,2044500000.0
2005-12-05 20:30:00,1.5683,1.569,1.5678,1.5684,2044500000.0
2005-12-05 20:45:00,1.5683,1.5693,1.568,1.5681,2044500000.0
2005-12-05 21:00:00,1.5683,1.5687,1.5678,1.5684,1771900000.0
2005-12-05 21:15:00,1.5685,1.5695,1.5684,1.5695,2044500000.0
2005-12-05 21:30:00,1.5696,1.5702,1.5688,1.5694,1771900000.0
2005-12-05 21:45:00,1.5693,1.5699,1.569,1.5696,1771900000.0
2005-12-05 22:00:00,1.5695,1.5699,1.5677,1.5678,2044500000.0
2005-12-05 22:15:00,1.5679,1.5687,1.5678,1.5686,2044500000.0
2005-12-05 22:30:00,1.5687,1.5687,1.5681,1.5684,1363000000.0
2005-12-05 22:45:00,1.5685,1.5686,1.5669,1.5675,1908200000.0
2005-12-05 23:00:00,1.5675,1.5685,1.5675,1.5685,1908200000.0
2005-12-05 23:15:00,1.5684,1.5692,1.5678,1.5689,1771900000.0
2005-12-05 23:30:00,1.5688,1.5692,1.5683,1.5687,1771900000.0
2005-12-05 23:45:00,1.5688,1.5689,1.5683,1.5685,1771900000.0
2005-12-06 00:00:00,1.5684,1.569,1.5681,1.5689,1908200000.0
2005-12-06 00:15:00,1.569,1.5694,1.5687,1.5692,2044500000.0
2005-12-06 00:30:00,1.5693,1.5699,1.5688,1.5692,1771900000.0
2005-12-06 00:45:00,1.5694,1.5694,1.5685,1.5691,1908200000.0
2005-12-06 01:00:00,1.5689,1.5697,1.5686,1.5694,2044500000.0
2005-12-06 01:15:00,1.5695,1.5697,1.5686,1.5687,2044500000.0
2005-12-06 01:30:00,1.5685,1.5699,1.5681,1.5694,1908200000.0
2005-12-06 01:45:00,1.5695,1.5708,1.5693,1.57,2044500000.0
2005-12-06 02:00:00,1.5693,1.5696,1.5689,1.5693,1226700000.0
2005-12-06 02:15:00,1.5692,1.5697,1.5688,1.5692,1908200000.0
2005-12-06 02:30:00,1.5691,1.5693,1.5684,1.5688,2044500000.0
2005-12-06 02:45:00,1.5689,1.5692,1.5684,1.5687,2044500000.0
2005-12-06 03:00:00,1.5688,1.5691,1.5686,1.5689,1771900000.0
2005-12-06 03:15:00,1.5688,1.5693,1.5687,1.569,1635600000.0
2005-12-06 03:30:00,1.5691,1.5693,1.5687,1.5688,1771900000.0
2005-12-06 03:45:00,1.5685,1.569,1.5683,1.5683,1635600000.0
2005-12-06 04:00:00,1.5683,1.5689,1.5683,1.5687,1771900000.0
2005-12-06 04:15:00,1.5688,1.5688,1.5682,1.5684,1635600000.0
2005-12-06 04:30:00,1.5685,1.5691,1.5683,1.5691,2044500000.0
2005-12-06 04:45:00,1.5692,1.5693,1.5682,1.5686,1771900000.0
2005-12-06 05:00:00,1.5688,1.5692,1.5681,1.5682,2044500000.0
2005-12-06 05:15:00,1.5681,1.5687,1.5679,1.568,1908200000.0
2005-12-06 05:30:00,1.5679,1.5687,1.5676,1.5683,1771900000.0
2005-12-06 05:45:00,1.5684,1.5688,1.5677,1.568,1499300000.0
2005-12-06 06:00:00,1.5681,1.5687,1.568,1.5685,1771900000.0
2005-12-06 06:15:00,1.5686,1.5687,1.568,1.568,1908200000.0
2005-12-06 06:30:00,1.5681,1.5682,1.5675,1.5679,1908200000.0
2005-12-06 06:45:00,1.5677,1.5688,1.5675,1.5688,1771900000.0
2005-12-06 07:00:00,1.5687,1.5687,1.5679,1.568,1908200000.0
2005-12-06 07:15:00,1.5681,1.5681,1.567,1.5674,1908200000.0
2005-12-06 07:30:00,1.5673,1.5677,1.5672,1.5673,1635600000.0
2005-12-06 07:45:00,1.5672,1.5676,1.5668,1.5674,2044500000.0
2005-12-06 08:00:00,1.5672,1.5674,1.5662,1.5665,2044500000.0
2005-12-06 08:15:00,1.5664,1.5667,1.5656,1.566,2044500000.0
2005-12-06 08:30:00,1.5659,1.5668,1.5657,1.5665,2044500000.0
2005-12-06 08:45:00,1.5663,1.5669,1.5661,1.5666,2044500000.0
2005-12-06 09:00:00,1.5665,1.5668,1.5656,1.5657,2044500000.0
2005-12-06 09:15:00,1.5656,1.5664,1.5654,1.5657,2044500000.0
2005-12-06 09:30:00,1.5658,1.566,1.5644,1.5645,2044500000.0
2005-12-06 09:45:00,1.5644,1.5648,1.5629,1.5636,1908200000.0
2005-12-06 10:00:00,1.5637,1.564,1.5621,1.5621,2044500000.0
2005-12-06 10:15:00,1.5623,1.5625,1.561,1.5621,2044500000.0
2005-12-06 10:30:00,1.5623,1.5641,1.5617,1.5638,2044500000.0
2005-12-06 10:45:00,1.5637,1.5644,1.5635,1.5641,2044500000.0
2005-12-06 11:00:00,1.564,1.5647,1.5625,1.5634,1908200000.0
2005-12-06 11:15:00,1.5635,1.5647,1.5631,1.5641,2044500000.0
2005-12-06 11:30:00,1.5642,1.5642,1.5631,1.5634,2044500000.0
2005-12-06 11:45:00,1.5633,1.5646,1.5631,1.5641,2044500000.0
2005-12-06 12:00:00,1.5642,1.5653,1.564,1.5646,2044500000.0
2005-12-06 12:15:00,1.5645,1.5648,1.564,1.5643,2044500000.0
2005-12-06 12:30:00,1.5645,1.5652,1.5641,1.5644,1908200000.0
2005-12-06 12:45:00,1.5643,1.5653,1.5641,1.5646,2044500000.0
2005-12-06 13:00:00,1.5648,1.5659,1.5644,1.5644,2044500000.0
2005-12-06 13:15:00,1.5647,1.5651,1.5643,1.5646,2044500000.0
2005-12-06 13:30:00,1.5647,1.565,1.5639,1.5643,2044500000.0
2005-12-06 13:45:00,1.5644,1.5645,1.5627,1.5634,2044500000.0
2005-12-06 14:00:00,1.5633,1.5647,1.5632,1.5636,2044500000.0
2005-12-06 14:15:00,1.5639,1.5651,1.5633,1.5646,2044500000.0
2005-12-06 14:30:00,1.5645,1.5646,1.5626,1.5632,2044500000.0
2005-12-06 14:45:00,1.5633,1.5641,1.5623,1.564,2044500000.0
2005-12-06 15:00:00,1.5638,1.5656,1.5638,1.565,2044500000.0
2005-12-06 15:15:00,1.5651,1.5659,1.5637,1.5643,2044500000.0
2005-12-06 15:30:00,1.5645,1.5647,1.562,1.5628,2044500000.0
2005-12-06 15:45:00,1.5626,1.5636,1.562,1.5625,2044500000.0
2005-12-06 16:00:00,1.5627,1.5649,1.5622,1.5639,2044500000.0
2005-12-06 16:15:00,1.5642,1.5642,1.563,1.564,2044500000.0
2005-12-06 16:30:00,1.5641,1.5642,1.5627,1.5629,2044500000.0
2005-12-06 16:45:00,1.563,1.5634,1.5619,1.562,2044500000.0
2005-12-06 17:00:00,1.5622,1.5632,1.5616,1.5631,2044500000.0
2005-12-06 17:15:00,1.5632,1.5633,1.5611,1.5628,2044500000.0
2005-12-06 17:30:00,1.5629,1.5631,1.5618,1.5622,2044500000.0
2005-12-06 17:45:00,1.562,1.5621,1.5616,1.562,2044500000.0
2005-12-06 18:00:00,1.5619,1.5633,1.5618,1.5624,1771900000.0
2005-12-06 18:15:00,1.5625,1.5634,1.5621,1.5633,2044500000.0
2005-12-06 18:30:00,1.5632,1.5641,1.5629,1.5633,1908200000.0
2005-12-06 18:45:00,1.5634,1.5641,1.5631,1.5634,2044500000.0
2005-12-06 19:00:00,1.5633,1.5649,1.5631,1.5646,2044500000.0
2005-12-06 19:15:00,1.5647,1.5655,1.5641,1.5647,2044500000.0
2005-12-06 19:30:00,1.5649,1.5649,1.5636,1.5649,2044500000.0
2005-12-06 19:45:00,1.5647,1.5651,1.5639,1.5646,2044500000.0
2005-12-06 20:00:00,1.5645,1.5645,1.5637,1.5641,1771900000.0
2005-12-06 20:15:00,1.5643,1.5649,1.5638,1.5638,1771900000.0
2005-12-06 20:30:00,1.5637,1.564,1.5633,1.5637,1226700000.0
2005-12-06 20:45:00,1.5636,1.5636,1.563,1.5632,2044500000.0
2005-12-06 21:00:00,1.5633,1.5636,1.5629,1.563,2044500000.0
2005-12-06 21:15:00,1.5631,1.5639,1.5631,1.5638,1771900000.0
2005-12-06 21:30:00,1.5637,1.5639,1.5631,1.5632,1908200000.0
2005-12-06 21:45:00,1.5633,1.5643,1.5633,1.5641,1771900000.0
2005-12-06 22:00:00,1.5639,1.5643,1.5637,1.5638,2044500000.0
2005-12-06 22:15:00,1.5639,1.5641,1.5633,1.5636,2044500000.0
2005-12-06 22:30:00,1.5634,1.5644,1.5634,1.5641,2044500000.0
2005-12-06 22:45:00,1.5641,1.5645,1.5631,1.5634,1771900000.0
2005-12-06 23:00:00,1.5634,1.5638,1.5632,1.5636,1635600000.0
2005-12-06 23:15:00,1.5637,1.5639,1.563,1.5634,1363000000.0
2005-12-06 23:30:00,1.5636,1.5647,1.5634,1.564,1908200000.0
2005-12-06 23:45:00,1.5641,1.5643,1.5631,1.5634,1908200000.0
2005-12-07 00:00:00,1.5636,1.5641,1.5634,1.5638,2044500000.0
2005-12-07 00:15:00,1.5639,1.5652,1.5636,1.5642,2044500000.0
2005-12-07 00:30:00,1.5644,1.5662,1.5639,1.5661,2044500000.0
2005-12-07 00:45:00,1.5662,1.5669,1.566,1.5664,2044500000.0
2005-12-07 01:00:00,1.5665,1.5673,1.5663,1.5669,1908200000.0
2005-12-07 01:15:00,1.567,1.5686,1.5662,1.5682,2044500000.0
2005-12-07 01:30:00,1.5683,1.5731,1.5673,1.5723,2044500000.0
2005-12-07 01:45:00,1.5724,1.5743,1.5717,1.5719,2044500000.0
2005-12-07 02:00:00,1.5718,1.5718,1.5696,1.5701,1363000000.0
2005-12-07 02:15:00,1.5702,1.5706,1.5692,1.5696,2044500000.0
2005-12-07 02:30:00,1.5697,1.5704,1.5692,1.5696,2044500000.0
2005-12-07 02:45:00,1.5695,1.5698,1.569,1.5692,2044500000.0
2005-12-07 03:00:00,1.5693,1.5709,1.5689,1.5706,2044500000.0
2005-12-07 03:15:00,1.5705,1.5711,1.5701,1.5711,2044500000.0
2005-12-07 03:30:00,1.5709,1.5717,1.5706,1.571,2044500000.0
2005-12-07 03:45:00,1.5712,1.5713,1.5702,1.5707,2044500000.0
2005-12-07 04:00:00,1.5708,1.571,1.5701,1.5703,1771900000.0
2005-12-07 04:15:00,1.5704,1.5706,1.5693,1.5696,2044500000.0
2005-12-07 04:30:00,1.5697,1.5704,1.5695,1.5698,1908200000.0
2005-12-07 04:45:00,1.5699,1.5704,1.569,1.569,1771900000.0
2005-12-07 05:00:00,1.5691,1.5703,1.5688,1.5703,2044500000.0
2005-12-07 05:15:00,1.5704,1.5704,1.5698,1.5699,1499300000.0
2005-12-07 05:30:00,1.57,1.5707,1.5698,1.5704,1363000000.0
2005-12-07 05:45:00,1.5705,1.5709,1.5699,1.5706,1771900000.0
2005-12-07 06:00:00,1.5705,1.5716,1.5705,1.5709,1771900000.0
2005-12-07 06:15:00,1.5711,1.5719,1.5706,1.5717,1908200000.0
2005-12-07 06:30:00,1.5718,1.573,1.5717,1.5722,2044500000.0
2005-12-07 06:45:00,1.5723,1.575,1.5723,1.5738,2044500000.0
2005-12-07 07:00:00,1.5737,1.5756,1.5736,1.5749,2044500000.0
2005-12-07 07:15:00,1.5751,1.5752,1.5736,1.5746,2044500000.0
2005-12-07 07:30:00,1.5736,1.5741,1.5721,1.5735,2044500000.0
2005-12-07 07:45:00,1.5734,1.5737,1.5723,1.573,2044500000.0
2005-12-07 08:00:00,1.5732,1.5755,1.5729,1.5753,2044500000.0
2005-12-07 08:15:00,1.575,1.5763,1.5729,1.5735,2044500000.0
2005-12-07 08:30:00,1.5736,1.574,1.5725,1.5735,2044500000.0
2005-12-07 08:45:00,1.5736,1.5737,1.5715,1.5734,2044500000.0
2005-12-07 09:00:00,1.5735,1.5737,1.5724,1.5728,2044500000.0
2005-12-07 09:15:00,1.5729,1.5734,1.5708,1.5714,2044500000.0
2005-12-07 09:30:00,1.5713,1.5718,1.571,1.5713,1908200000.0
2005-12-07 09:45:00,1.5711,1.5715,1.5694,1.5696,2044500000.0
2005-12-07 10:00:00,1.5694,1.5698,1.5681,1.569,2044500000.0
2005-12-07 10:15:00,1.5689,1.5693,1.5677,1.5689,2044500000.0
2005-12-07 10:30:00,1.5691,1.5696,1.5686,1.5694,2044500000.0
2005-12-07 10:45:00,1.5692,1.5699,1.5681,1.5681,2044500000.0
2005-12-07 11:00:00,1.5683,1.5693,1.5681,1.5686,2044500000.0
2005-12-07 11:15:00,1.5687,1.5689,1.568,1.5684,2044500000.0
2005-12-07 11:30:00,1.5683,1.5692,1.5683,1.5692,2044500000.0
2005-12-07 11:45:00,1.5691,1.5692,1.5679,1.5687,2044500000.0
2005-12-07 12:00:00,1.5686,1.5693,1.5683,1.5688,2044500000.0
2005-12-07 12:15:00,1.5687,1.5689,1.5668,1.5673,2044500000.0
2005-12-07 12:30:00,1.5674,1.5681,1.5671,1.5678,2044500000.0
2005-12-07 12:45:00,1.5679,1.5685,1.5674,1.5681,2044500000.0
2005-12-07 13:00:00,1.5683,1.5693,1.5678,1.5678,2044500000.0
2005-12-07 13:15:00,1.5677,1.5688,1.5676,1.5684,2044500000.0
2005-12-07 13:30:00,1.5685,1.5685,1.5673,1.5677,2044500000.0
2005-12-07 13:45:00,1.5679,1.5683,1.5671,1.568,2044500000.0
2005-12-07 14:00:00,1.5681,1.5684,1.567,1.5679,1908200000.0
2005-12-07 14:15:00,1.568,1.5684,1.5664,1.5671,2044500000.0
2005-12-07 14:30:00,1.567,1.5674,1.5657,1.5661,1908200000.0
2005-12-07 14:45:00,1.5659,1.5674,1.5652,1.5669,2044500000.0
2005-12-07 15:00:00,1.5671,1.5681,1.5671,1.568,2044500000.0
2005-12-07 15:15:00,1.5681,1.5681,1.5673,1.5676,2044500000.0
2005-12-07 15:30:00,1.5678,1.5684,1.5661,1.5669,2044500000.0
2005-12-07 15:45:00,1.567,1.5678,1.5664,1.5668,2044500000.0
2005-12-07 16:00:00,1.5667,1.568,1.5664,1.5668,2044500000.0
2005-12-07 16:15:00,1.5667,1.5671,1.5658,1.5664,2044500000.0
2005-12-07 16:30:00,1.5665,1.5665,1.5657,1.566,2044500000.0
2005-12-07 16:45:00,1.5659,1.5669,1.5652,1.5667,2044500000.0
2005-12-07 17:00:00,1.5668,1.5669,1.5656,1.5662,2044500000.0
2005-12-07 17:15:00,1.5661,1.5666,1.5651,1.5653,2044500000.0
2005-12-07 17:30:00,1.5655,1.566,1.5649,1.5658,2044500000.0
2005-12-07 17:45:00,1.566,1.5693,1.5657,1.5689,2044500000.0
2005-12-07 18:00:00,1.5687,1.569,1.5662,1.5671,2044500000.0
2005-12-07 18:15:00,1.5674,1.5679,1.5659,1.5665,2044500000.0
2005-12-07 18:30:00,1.5663,1.5674,1.5659,1.5669,2044500000.0
2005-12-07 18:45:00,1.5668,1.5674,1.5663,1.5663,2044500000.0
2005-12-07 19:00:00,1.5665,1.5667,1.5651,1.5655,2044500000.0
2005-12-07 19:15:00,1.5653,1.5667,1.5652,1.5666,2044500000.0
2005-12-07 19:30:00,1.5665,1.5665,1.5659,1.5659,1908200000.0
2005-12-07 19:45:00,1.5661,1.5671,1.5659,1.5665,2044500000.0
2005-12-07 20:00:00,1.5666,1.5675,1.5664,1.5671,2044500000.0
2005-12-07 20:15:00,1.567,1.5687,1.5659,1.5679,2044500000.0
2005-12-07 20:30:00,1.5683,1.5684,1.5667,1.5674,2044500000.0
2005-12-07 20:45:00,1.5675,1.5677,1.5664,1.5664,2044500000.0
2005-12-07 21:00:00,1.5665,1.5671,1.5656,1.5669,2044500000.0
2005-12-07 21:15:00,1.5671,1.5675,1.5657,1.5664,2044500000.0
2005-12-07 21:30:00,1.5662,1.5667,1.5656,1.5664,2044500000.0
2005-12-07 21:45:00,1.5663,1.5668,1.5663,1.5666,2044500000.0
2005-12-07 22:00:00,1.5667,1.5671,1.5663,1.5667,2044500000.0
2005-12-07 22:15:00,1.5668,1.5681,1.5666,1.5675,2044500000.0
2005-12-07 22:30:00,1.5677,1.5683,1.5674,1.5674,1635600000.0
2005-12-07 22:45:00,1.5671,1.568,1.5671,1.5674,1771900000.0
2005-12-07 23:00:00,1.5671,1.5681,1.5664,1.5681,1771900000.0
2005-12-07 23:15:00,1.568,1.5688,1.5677,1.5688,1771900000.0
2005-12-07 23:30:00,1.5689,1.5692,1.5674,1.5681,1771900000.0
2005-12-07 23:45:00,1.5678,1.5681,1.5662,1.5667,1771900000.0
2005-12-08 00:00:00,1.5666,1.5674,1.5655,1.5671,1908200000.0
2005-12-08 00:15:00,1.567,1.5671,1.5662,1.5663,1635600000.0
2005-12-08 00:30:00,1.5665,1.5667,1.5659,1.5661,1908200000.0
2005-12-08 00:45:00,1.5662,1.567,1.566,1.5664,1908200000.0
2005-12-08 01:00:00,1.5665,1.5676,1.566,1.5661,2044500000.0
2005-12-08 01:15:00,1.566,1.5675,1.5655,1.5674,2044500000.0
2005-12-08 01:30:00,1.5673,1.5673,1.5648,1.5651,2044500000.0
2005-12-08 01:45:00,1.5652,1.5656,1.5643,1.5651,2044500000.0
2005-12-08 02:00:00,1.5653,1.5657,1.5646,1.5651,1226700000.0
2005-12-08 02:15:00,1.5652,1.5665,1.5644,1.5659,2044500000.0
2005-12-08 02:30:00,1.5661,1.5664,1.565,1.5653,2044500000.0
2005-12-08 02:45:00,1.5656,1.5663,1.565,1.5658,2044500000.0
2005-12-08 03:00:00,1.5661,1.5681,1.5658,1.5679,2044500000.0
2005-12-08 03:15:00,1.5676,1.5703,1.5672,1.5695,2044500000.0
2005-12-08 03:30:00,1.5696,1.5709,1.5692,1.5698,1908200000.0
2005-12-08 03:45:00,1.5699,1.571,1.5696,1.5706,2044500000.0
2005-12-08 04:00:00,1.5707,1.5708,1.5692,1.57,2044500000.0
2005-12-08 04:15:00,1.5701,1.5708,1.5696,1.5705,2044500000.0
2005-12-08 04:30:00,1.5704,1.5731,1.5703,1.572,2044500000.0
2005-12-08 04:45:00,1.5722,1.5724,1.5708,1.5713,2044500000.0
2005-12-08 05:00:00,1.5714,1.5716,1.5705,1.5712,2044500000.0
2005-12-08 05:15:00,1.5713,1.5718,1.5705,1.5708,1908200000.0
2005-12-08 05:30:00,1.5711,1.5716,1.5707,1.5709,2044500000.0
2005-12-08 05:45:00,1.571,1.5715,1.5707,1.5711,1908200000.0
2005-12-08 06:00:00,1.5712,1.5717,1.571,1.5715,1635600000.0
2005-12-08 06:15:00,1.5723,1.5723,1.5712,1.5716,2044500000.0
2005-12-08 06:30:00,1.5715,1.5716,1.5704,1.5707,1908200000.0
2005-12-08 06:45:00,1.5708,1.572,1.5706,1.5715,2044500000.0
2005-12-08 07:00:00,1.5714,1.5723,1.571,1.5723,2044500000.0
2005-12-08 07:15:00,1.5724,1.5731,1.5717,1.5717,2044500000.0
2005-12-08 07:30:00,1.5714,1.5718,1.5703,1.5708,2044500000.0
2005-12-08 07:45:00,1.571,1.5715,1.5702,1.5705,1908200000.0
2005-12-08 08:00:00,1.5706,1.5714,1.5705,1.5711,2044500000.0
2005-12-08 08:15:00,1.5712,1.5722,1.5708,1.571,2044500000.0
2005-12-08 08:30:00,1.5711,1.5717,1.5705,1.5708,2044500000.0
2005-12-08 08:45:00,1.571,1.5719,1.5702,1.5706,2044500000.0
2005-12-08 09:00:00,1.5709,1.5731,1.5703,1.5727,2044500000.0
2005-12-08 09:15:00,1.5726,1.5748,1.5723,1.5744,2044500000.0
2005-12-08 09:30:00,1.5743,1.5755,1.5733,1.5735,2044500000.0
2005-12-08 09:45:00,1.5734,1.5739,1.5724,1.5726,2044500000.0
2005-12-08 10:00:00,1.5725,1.5739,1.5724,1.5726,2044500000.0
2005-12-08 10:15:00,1.573,1.573,1.5718,1.5727,2044500000.0
2005-12-08 10:30:00,1.5728,1.5737,1.5727,1.5735,1908200000.0
2005-12-08 10:45:00,1.5733,1.574,1.5723,1.5729,1908200000.0
2005-12-08 11:00:00,1.5727,1.573,1.5722,1.5726,2044500000.0
2005-12-08 11:15:00,1.5727,1.5734,1.5724,1.573,2044500000.0
2005-12-08 11:30:00,1.5729,1.5734,1.5727,1.5733,1908200000.0
2005-12-08 11:45:00,1.5732,1.5757,1.5732,1.5747,2044500000.0
2005-12-08 12:00:00,1.5748,1.5751,1.5737,1.5738,2044500000.0
2005-12-08 12:15:00,1.5737,1.5748,1.5734,1.5748,2044500000.0
2005-12-08 12:30:00,1.5746,1.5755,1.5745,1.575,1908200000.0
2005-12-08 12:45:00,1.5751,1.5755,1.5744,1.5748,1908200000.0
2005-12-08 13:00:00,1.5749,1.5765,1.5746,1.5751,2044500000.0
2005-12-08 13:15:00,1.5752,1.5761,1.5751,1.5759,1908200000.0
2005-12-08 13:30:00,1.5758,1.5769,1.5754,1.5758,1908200000.0
2005-12-08 13:45:00,1.5757,1.5762,1.5749,1.5753,2044500000.0
2005-12-08 14:00:00,1.5754,1.5757,1.5745,1.5752,2044500000.0
2005-12-08 14:15:00,1.5751,1.5756,1.5736,1.574,2044500000.0
2005-12-08 14:30:00,1.5739,1.5746,1.5735,1.5738,2044500000.0
2005-12-08 14:45:00,1.5737,1.5744,1.5723,1.5727,2044500000.0
2005-12-08 15:00:00,1.5726,1.5734,1.572,1.5729,2044500000.0
2005-12-08 15:15:00,1.5728,1.574,1.5726,1.5736,2044500000.0
2005-12-08 15:30:00,1.5734,1.5741,1.5724,1.573,2044500000.0
2005-12-08 15:45:00,1.5732,1.5745,1.5725,1.5744,2044500000.0
2005-12-08 16:00:00,1.5743,1.5776,1.574,1.5776,2044500000.0
2005-12-08 16:15:00,1.5774,1.5795,1.5767,1.5788,2044500000.0
2005-12-08 16:30:00,1.5787,1.5791,1.5779,1.5788,2044500000.0
2005-12-08 16:45:00,1.5786,1.5793,1.5772,1.5774,2044500000.0
2005-12-08 17:00:00,1.5772,1.5785,1.5771,1.5776,2044500000.0
2005-12-08 17:15:00,1.5777,1.5779,1.5762,1.5776,2044500000.0
2005-12-08 17:30:00,1.5775,1.5775,1.5762,1.5767,2044500000.0
2005-12-08 17:45:00,1.5768,1.5773,1.575,1.5754,2044500000.0
2005-12-08 18:00:00,1.5753,1.5766,1.5748,1.5763,2044500000.0
2005-12-08 18:15:00,1.5762,1.5768,1.5755,1.5768,1908200000.0
2005-12-08 18:30:00,1.577,1.5771,1.5753,1.5758,1908200000.0
2005-12-08 18:45:00,1.5759,1.577,1.5756,1.5758,2044500000.0
2005-12-08 19:00:00,1.5756,1.5771,1.5754,1.5769,2044500000.0
2005-12-08 19:15:00,1.5768,1.5774,1.5762,1.5763,1908200000.0
2005-12-08 19:30:00,1.5762,1.5764,1.5747,1.5756,2044500000.0
2005-12-08 19:45:00,1.5754,1.5766,1.5741,1.5743,2044500000.0
2005-12-08 20:00:00,1.5741,1.5758,1.5741,1.5758,2044500000.0
2005-12-08 20:15:00,1.5756,1.5761,1.5751,1.5761,2044500000.0
2005-12-08 20:30:00,1.5759,1.5763,1.5737,1.5747,2044500000.0
2005-12-08 20:45:00,1.5748,1.5759,1.574,1.5759,2044500000.0
2005-12-08 21:00:00,1.5758,1.5759,1.5748,1.5755,1908200000.0
2005-12-08 21:15:00,1.5756,1.5759,1.575,1.5758,1908200000.0
2005-12-08 21:30:00,1.5759,1.5764,1.5751,1.5756,1635600000.0
2005-12-08 21:45:00,1.5759,1.5768,1.5758,1.5762,1908200000.0
2005-12-08 22:00:00,1.5761,1.5764,1.5753,1.5755,1908200000.0
2005-12-08 22:15:00,1.5756,1.5759,1.574,1.5744,2044500000.0
2005-12-08 22:30:00,1.5746,1.5758,1.5743,1.5754,1635600000.0
2005-12-08 22:45:00,1.5755,1.5759,1.5752,1.5759,1499300000.0
2005-12-08 23:00:00,1.5759,1.5764,1.5754,1.5759,1499300000.0
2005-12-08 23:15:00,1.5758,1.5761,1.5751,1.5752,1771900000.0
2005-12-08 23:30:00,1.5751,1.5752,1.5746,1.5748,1771900000.0
2005-12-08 23:45:00,1.5747,1.5751,1.5741,1.5751,1908200000.0
2005-12-09 00:00:00,1.5752,1.5752,1.5746,1.5747,1771900000.0
2005-12-09 00:15:00,1.5748,1.5748,1.5742,1.5747,2044500000.0
2005-12-09 00:30:00,1.5746,1.5755,1.5744,1.5751,2044500000.0
2005-12-09 00:45:00,1.5752,1.5754,1.5745,1.5749,2044500000.0
2005-12-09 01:00:00,1.5751,1.5756,1.5744,1.5749,2044500000.0
2005-12-09 01:15:00,1.5748,1.5749,1.5738,1.5738,1908200000.0
2005-12-09 01:30:00,1.574,1.5741,1.5709,1.5713,2044500000.0
2005-12-09 01:45:00,1.5712,1.5719,1.5703,1.5712,2044500000.0
2005-12-09 02:00:00,1.5711,1.5727,1.5711,1.5722,1499300000.0
2005-12-09 02:15:00,1.5723,1.5726,1.5713,1.5726,2044500000.0
2005-12-09 02:30:00,1.5725,1.573,1.5718,1.5726,1908200000.0
2005-12-09 02:45:00,1.5727,1.5727,1.5723,1.5725,1771900000.0
2005-12-09 03:00:00,1.5724,1.5732,1.5724,1.5727,1908200000.0
2005-12-09 03:15:00,1.5728,1.5737,1.5727,1.5736,1908200000.0
2005-12-09 03:30:00,1.5735,1.5739,1.5731,1.5737,2044500000.0
2005-12-09 03:45:00,1.5738,1.574,1.573,1.573,1908200000.0
2005-12-09 04:00:00,1.5732,1.5744,1.5729,1.5744,2044500000.0
2005-12-09 04:15:00,1.5745,1.5745,1.5735,1.5735,1908200000.0
2005-12-09 04:30:00,1.5736,1.5737,1.5728,1.5729,2044500000.0
2005-12-09 04:45:00,1.573,1.573,1.5709,1.5715,2044500000.0
2005-12-09 05:00:00,1.5716,1.5722,1.5713,1.5717,1908200000.0
2005-12-09 05:15:00,1.5716,1.5723,1.5715,1.5717,1908200000.0
2005-12-09 05:30:00,1.5715,1.5716,1.5706,1.5707,2044500000.0
2005-12-09 05:45:00,1.5709,1.5712,1.5704,1.5708,1908200000.0
2005-12-09 06:00:00,1.5707,1.571,1.5697,1.5698,2044500000.0
2005-12-09 06:15:00,1.5699,1.5705,1.5696,1.5698,2044500000.0
2005-12-09 06:30:00,1.5697,1.5703,1.5696,1.5701,2044500000.0
2005-12-09 06:45:00,1.5702,1.5707,1.5699,1.5705,2044500000.0
2005-12-09 07:00:00,1.5706,1.5722,1.5703,1.5721,2044500000.0
2005-12-09 07:15:00,1.5722,1.5728,1.5715,1.5724,2044500000.0
2005-12-09 07:30:00,1.5722,1.5733,1.572,1.5729,2044500000.0
2005-12-09 07:45:00,1.573,1.5746,1.5727,1.5742,1908200000.0
2005-12-09 08:00:00,1.5741,1.5743,1.5735,1.5735,2044500000.0
2005-12-09 08:15:00,1.5736,1.5736,1.5726,1.5734,1908200000.0
2005-12-09 08:30:00,1.5732,1.5734,1.5707,1.5709,2044500000.0
2005-12-09 08:45:00,1.5708,1.5711,1.569,1.5695,2044500000.0
2005-12-09 09:00:00,1.5694,1.5717,1.5694,1.5715,2044500000.0
2005-12-09 09:15:00,1.5717,1.5721,1.5711,1.5714,1908200000.0
2005-12-09 09:30:00,1.5713,1.5717,1.5709,1.5711,2044500000.0
2005-12-09 09:45:00,1.5711,1.5713,1.5694,1.5705,2044500000.0
2005-12-09 10:00:00,1.5706,1.5706,1.5692,1.5701,2044500000.0
2005-12-09 10:15:00,1.57,1.5703,1.569,1.57,2044500000.0
2005-12-09 10:30:00,1.5701,1.5703,1.5695,1.5699,2044500000.0
2005-12-09 10:45:00,1.5698,1.5705,1.5698,1.5701,2044500000.0
2005-12-09 11:00:00,1.57,1.5711,1.5699,1.5699,2044500000.0
2005-12-09 11:15:00,1.57,1.5715,1.5697,1.5713,2044500000.0
2005-12-09 11:30:00,1.5711,1.572,1.5708,1.5717,2044500000.0
2005-12-09 11:45:00,1.5715,1.5727,1.5715,1.5725,2044500000.0
2005-12-09 12:00:00,1.5724,1.5735,1.5722,1.5724,2044500000.0
2005-12-09 12:15:00,1.5722,1.5724,1.571,1.5711,2044500000.0
2005-12-09 12:30:00,1.5712,1.572,1.571,1.5716,2044500000.0
2005-12-09 12:45:00,1.5718,1.5722,1.5707,1.572,2044500000.0
2005-12-09 13:00:00,1.5719,1.5726,1.5714,1.5717,2044500000.0
2005-12-09 13:15:00,1.5716,1.5721,1.5703,1.5712,2044500000.0
2005-12-09 13:30:00,1.5713,1.5717,1.5702,1.5709,2044500000.0
2005-12-09 13:45:00,1.5711,1.5712,1.5697,1.5701,2044500000.0
2005-12-09 14:00:00,1.5702,1.5708,1.5697,1.5702,2044500000.0
2005-12-09 14:15:00,1.57,1.5702,1.5684,1.57,2044500000.0
2005-12-09 14:30:00,1.5701,1.5711,1.5697,1.5706,2044500000.0
2005-12-09 14:45:00,1.5705,1.5706,1.5698,1.5703,1908200000.0
2005-12-09 15:00:00,1.5702,1.5704,1.5692,1.5699,2044500000.0
2005-12-09 15:15:00,1.5698,1.5704,1.5696,1.5699,1771900000.0
2005-12-09 15:30:00,1.5698,1.5714,1.5698,1.5709,2044500000.0
2005-12-09 15:45:00,1.5711,1.5735,1.5698,1.5732,2044500000.0
2005-12-09 16:00:00,1.5733,1.5751,1.5729,1.5747,2044500000.0
2005-12-09 16:15:00,1.5745,1.575,1.5718,1.5721,2044500000.0
2005-12-09 16:30:00,1.572,1.5735,1.5714,1.5728,2044500000.0
2005-12-09 16:45:00,1.5729,1.5734,1.5722,1.5732,2044500000.0
2005-12-09 17:00:00,1.5732,1.5737,1.5719,1.5719,2044500000.0
2005-12-09 17:15:00,1.5722,1.5724,1.5713,1.5721,2044500000.0
2005-12-09 17:30:00,1.5722,1.5728,1.5709,1.5714,2044500000.0
2005-12-09 17:45:00,1.5715,1.5718,1.5709,1.5716,2044500000.0
2005-12-09 18:00:00,1.5717,1.5724,1.5712,1.5719,2044500000.0
2005-12-09 18:15:00,1.5718,1.572,1.5706,1.5715,2044500000.0
2005-12-09 18:30:00,1.5716,1.5719,1.571,1.5719,2044500000.0
2005-12-09 18:45:00,1.5718,1.5719,1.5706,1.5709,2044500000.0
2005-12-09 19:00:00,1.5708,1.5716,1.5706,1.5714,2044500000.0
2005-12-09 19:15:00,1.5715,1.5721,1.571,1.5714,2044500000.0
2005-12-09 19:30:00,1.5715,1.5723,1.5714,1.5717,2044500000.0
2005-12-09 19:45:00,1.5719,1.5721,1.5715,1.5718,1635600000.0
2005-12-09 20:00:00,1.5716,1.5733,1.5713,1.5729,2044500000.0
2005-12-09 20:15:00,1.5728,1.5739,1.5726,1.5735,1908200000.0
2005-12-09 20:30:00,1.5734,1.574,1.5729,1.5738,2044500000.0
2005-12-09 20:45:00,1.5737,1.5746,1.5734,1.5743,1908200000.0
2005-12-09 21:00:00,1.5744,1.5746,1.5733,1.5733,1908200000.0
2005-12-09 21:15:00,1.5732,1.5734,1.5725,1.5726,1908200000.0
2005-12-09 21:30:00,1.5725,1.5731,1.5723,1.573,2044500000.0
2005-12-09 21:45:00,1.5729,1.574,1.5726,1.5733,2044500000.0
2005-12-09 22:00:00,1.5734,1.5738,1.573,1.5736,2044500000.0
2005-12-09 22:15:00,1.5737,1.5737,1.5721,1.5729,2044500000.0
2005-12-09 22:30:00,1.5731,1.5735,1.5724,1.5729,1635600000.0
2005-12-09 22:45:00,1.5731,1.5738,1.5726,1.5734,2044500000.0
2005-12-12 00:00:00,1.5735,1.5743,1.5733,1.5734,2044500000.0
2005-12-12 00:15:00,1.5738,1.5738,1.5726,1.5729,2044500000.0
2005-12-12 00:30:00,1.573,1.5731,1.5725,1.5726,1908200000.0
2005-12-12 00:45:00,1.5727,1.573,1.5721,1.5723,1908200000.0
2005-12-12 01:00:00,1.5724,1.5725,1.5715,1.5722,2044500000.0
2005-12-12 01:15:00,1.5721,1.5726,1.5705,1.571,2044500000.0
2005-12-12 01:30:00,1.5709,1.571,1.5704,1.5709,1908200000.0
2005-12-12 01:45:00,1.571,1.571,1.5699,1.5706,2044500000.0
2005-12-12 02:00:00,1.5705,1.5706,1.5698,1.5702,2044500000.0
2005-12-12 02:15:00,1.5701,1.5727,1.5699,1.5721,2044500000.0
2005-12-12 02:30:00,1.5722,1.5731,1.5715,1.5727,2044500000.0
2005-12-12 02:45:00,1.5728,1.5739,1.5724,1.5735,2044500000.0
2005-12-12 03:00:00,1.5734,1.5744,1.5731,1.5744,2044500000.0
2005-12-12 03:15:00,1.5743,1.5746,1.5732,1.5737,2044500000.0
2005-12-12 03:30:00,1.5738,1.5745,1.5733,1.5739,2044500000.0
2005-12-12 03:45:00,1.5743,1.5744,1.5726,1.5731,2044500000.0
2005-12-12 04:00:00,1.573,1.5732,1.5723,1.5727,1908200000.0
2005-12-12 04:15:00,1.5728,1.574,1.5719,1.574,1908200000.0
2005-12-12 04:30:00,1.5739,1.5743,1.5736,1.5739,2044500000.0
2005-12-12 04:45:00,1.5738,1.5743,1.5734,1.5741,1908200000.0
2005-12-12 05:00:00,1.574,1.5742,1.573,1.5735,2044500000.0
2005-12-12 05:15:00,1.5734,1.574,1.5734,1.5739,2044500000.0
2005-12-12 05:30:00,1.5738,1.5743,1.5736,1.5738,1908200000.0
2005-12-12 05:45:00,1.5739,1.5745,1.5736,1.5742,1499300000.0
2005-12-12 06:00:00,1.5741,1.5747,1.574,1.5741,2044500000.0
2005-12-12 06:15:00,1.5741,1.5741,1.5735,1.5736,2044500000.0
2005-12-12 06:30:00,1.5737,1.5744,1.5732,1.5735,1908200000.0
2005-12-12 06:45:00,1.5734,1.5735,1.5729,1.5733,2044500000.0
2005-12-12 07:00:00,1.5732,1.5737,1.5729,1.5734,1908200000.0
2005-12-12 07:15:00,1.5733,1.5738,1.5728,1.5737,2044500000.0
2005-12-12 07:30:00,1.5738,1.5739,1.5731,1.5736,2044500000.0
2005-12-12 07:45:00,1.5737,1.5737,1.5728,1.573,2044500000.0
2005-12-12 08:00:00,1.5731,1.5734,1.5706,1.5718,2044500000.0
2005-12-12 08:15:00,1.5717,1.5718,1.5704,1.5707,2044500000.0
2005-12-12 08:30:00,1.5708,1.5722,1.5708,1.5717,2044500000.0
2005-12-12 08:45:00,1.5718,1.5725,1.5715,1.5718,1771900000.0
2005-12-12 09:00:00,1.572,1.5725,1.5715,1.572,2044500000.0
2005-12-12 09:15:00,1.5721,1.575,1.5715,1.5749,2044500000.0
2005-12-12 09:30:00,1.5747,1.5754,1.5738,1.5751,2044500000.0
2005-12-12 09:45:00,1.5752,1.5759,1.5749,1.5754,2044500000.0
2005-12-12 10:00:00,1.5755,1.5776,1.5754,1.577,2044500000.0
2005-12-12 10:15:00,1.5769,1.5776,1.5768,1.5771,2044500000.0
2005-12-12 10:30:00,1.577,1.5773,1.5763,1.577,2044500000.0
2005-12-12 10:45:00,1.5768,1.5776,1.5766,1.5774,2044500000.0
2005-12-12 11:00:00,1.5775,1.5798,1.5772,1.5796,2044500000.0
2005-12-12 11:15:00,1.5797,1.5824,1.5794,1.582,2044500000.0
2005-12-12 11:30:00,1.5819,1.5822,1.5803,1.5805,2044500000.0
2005-12-12 11:45:00,1.5804,1.581,1.5799,1.5802,1908200000.0
2005-12-12 12:00:00,1.5801,1.5805,1.5798,1.5803,1908200000.0
2005-12-12 12:15:00,1.5806,1.5811,1.5803,1.581,2044500000.0
2005-12-12 12:30:00,1.5809,1.581,1.5796,1.5799,2044500000.0
2005-12-12 12:45:00,1.58,1.5802,1.5787,1.5787,1908200000.0
2005-12-12 13:00:00,1.5788,1.5798,1.5788,1.579,1908200000.0
2005-12-12 13:15:00,1.5791,1.5797,1.5784,1.579,2044500000.0
2005-12-12 13:30:00,1.5789,1.5795,1.5782,1.5792,2044500000.0
2005-12-12 13:45:00,1.5793,1.5839,1.5786,1.5816,2044500000.0
2005-12-12 14:00:00,1.5816,1.5831,1.5811,1.5824,2044500000.0
2005-12-12 14:15:00,1.5824,1.5865,1.5822,1.5842,2044500000.0
2005-12-12 14:30:00,1.5841,1.5866,1.584,1.5858,2044500000.0
2005-12-12 14:45:00,1.5857,1.5861,1.5832,1.5833,2044500000.0
2005-12-12 15:00:00,1.5834,1.5843,1.5827,1.5843,2044500000.0
2005-12-12 15:15:00,1.5844,1.5848,1.5834,1.5836,2044500000.0
2005-12-12 15:30:00,1.5835,1.5838,1.5816,1.5817,2044500000.0
2005-12-12 15:45:00,1.5818,1.583,1.5812,1.583,2044500000.0
2005-12-12 16:00:00,1.5828,1.5833,1.5819,1.5825,2044500000.0
2005-12-12 16:15:00,1.5825,1.5838,1.5823,1.5833,2044500000.0
2005-12-12 16:30:00,1.5834,1.5837,1.5824,1.5831,1499300000.0
2005-12-12 16:45:00,1.5832,1.5833,1.5823,1.583,2044500000.0
2005-12-12 17:00:00,1.5827,1.5834,1.5816,1.5827,2044500000.0
2005-12-12 17:15:00,1.5828,1.584,1.5823,1.5832,2044500000.0
2005-12-12 17:30:00,1.5832,1.5837,1.5823,1.5827,2044500000.0
2005-12-12 17:45:00,1.5826,1.5837,1.5823,1.5837,2044500000.0
2005-12-12 18:00:00,1.5838,1.5842,1.583,1.5833,2044500000.0
2005-12-12 18:15:00,1.5834,1.584,1.5815,1.5834,2044500000.0
2005-12-12 18:30:00,1.5831,1.5834,1.5821,1.5821,2044500000.0
2005-12-12 18:45:00,1.582,1.5835,1.5819,1.5833,2044500000.0
2005-12-12 19:00:00,1.5834,1.5839,1.5827,1.583,2044500000.0
2005-12-12 19:15:00,1.5831,1.5833,1.5816,1.5822,1635600000.0
2005-12-12 19:30:00,1.5823,1.5834,1.5818,1.583,2044500000.0
2005-12-12 19:45:00,1.5831,1.5835,1.5823,1.5831,2044500000.0
2005-12-12 20:00:00,1.583,1.5834,1.5819,1.5819,2044500000.0
2005-12-12 20:15:00,1.5821,1.5825,1.5817,1.5821,2044500000.0
2005-12-12 20:30:00,1.5821,1.5828,1.582,1.5824,2044500000.0
2005-12-12 20:45:00,1.5823,1.5824,1.5814,1.5817,2044500000.0
2005-12-12 21:00:00,1.5818,1.5825,1.5815,1.5822,1908200000.0
2005-12-12 21:15:00,1.5821,1.5828,1.5817,1.5825,2044500000.0
2005-12-12 21:30:00,1.5828,1.5828,1.5821,1.5825,1635600000.0
2005-12-12 21:45:00,1.5824,1.5832,1.5823,1.5825,1908200000.0
2005-12-12 22:00:00,1.5824,1.5836,1.5824,1.5831,1771900000.0
2005-12-12 22:15:00,1.5833,1.5834,1.5811,1.5813,2044500000.0
2005-12-12 22:30:00,1.5812,1.5817,1.5809,1.5816,2044500000.0
2005-12-12 22:45:00,1.5819,1.582,1.5813,1.5815,1908200000.0
2005-12-12 23:00:00,1.5816,1.5822,1.5806,1.5806,1908200000.0
2005-12-12 23:15:00,1.5808,1.5817,1.5808,1.5813,1908200000.0
2005-12-12 23:30:00,1.5811,1.5817,1.58,1.5806,2044500000.0
2005-12-12 23:45:00,1.5805,1.5814,1.5803,1.581,1908200000.0
2005-12-13 00:00:00,1.5811,1.5817,1.5807,1.5809,2044500000.0
2005-12-13 00:15:00,1.581,1.581,1.58,1.5801,1908200000.0
2005-12-13 00:30:00,1.5803,1.5806,1.579,1.579,2044500000.0
2005-12-13 00:45:00,1.5791,1.5804,1.5787,1.58,2044500000.0
2005-12-13 01:00:00,1.5798,1.5801,1.5787,1.5789,2044500000.0
2005-12-13 01:15:00,1.5788,1.5797,1.5785,1.5794,2044500000.0
2005-12-13 01:30:00,1.5795,1.58,1.5792,1.5799,1771900000.0
2005-12-13 01:45:00,1.5798,1.5798,1.5786,1.5789,2044500000.0
2005-12-13 02:00:00,1.5792,1.5801,1.5789,1.5801,1499300000.0
2005-12-13 02:15:00,1.58,1.5803,1.5793,1.5795,2044500000.0
2005-12-13 02:30:00,1.5794,1.5798,1.5788,1.5795,2044500000.0
2005-12-13 02:45:00,1.5796,1.5811,1.5795,1.5809,2044500000.0
2005-12-13 03:00:00,1.5807,1.5811,1.5803,1.5804,2044500000.0
2005-12-13 03:15:00,1.5804,1.5809,1.5802,1.5808,2044500000.0
2005-12-13 03:30:00,1.581,1.5812,1.5805,1.5807,1363000000.0
2005-12-13 03:45:00,1.5808,1.5809,1.5803,1.5807,2044500000.0
2005-12-13 04:00:00,1.5806,1.5813,1.5804,1.5809,1908200000.0
2005-12-13 04:15:00,1.581,1.5819,1.5809,1.5818,2044500000.0
2005-12-13 04:30:00,1.5817,1.5821,1.5812,1.5818,1908200000.0
2005-12-13 04:45:00,1.5817,1.5825,1.581,1.5812,1908200000.0
2005-12-13 05:00:00,1.5814,1.5815,1.5798,1.5804,2044500000.0
2005-12-13 05:15:00,1.5803,1.5812,1.5801,1.5807,2044500000.0
2005-12-13 05:30:00,1.5808,1.5813,1.5806,1.581,2044500000.0
2005-12-13 05:45:00,1.5811,1.5811,1.5806,1.5806,1908200000.0
2005-12-13 06:00:00,1.5807,1.581,1.5801,1.5807,1908200000.0
2005-12-13 06:15:00,1.5806,1.5807,1.5799,1.5801,1908200000.0
2005-12-13 06:30:00,1.5802,1.5802,1.5795,1.5799,1499300000.0
2005-12-13 06:45:00,1.58,1.5812,1.5799,1.581,2044500000.0
2005-12-13 07:00:00,1.5809,1.5816,1.5803,1.5814,2044500000.0
2005-12-13 07:15:00,1.5815,1.5829,1.5811,1.5829,2044500000.0
2005-12-13 07:30:00,1.5828,1.5829,1.5811,1.5818,2044500000.0
2005-12-13 07:45:00,1.582,1.5825,1.5813,1.5816,2044500000.0
2005-12-13 08:00:00,1.5815,1.5823,1.5814,1.582,2044500000.0
2005-12-13 08:15:00,1.5819,1.5825,1.5814,1.5822,2044500000.0
2005-12-13 08:30:00,1.5824,1.5832,1.5821,1.5828,2044500000.0
2005-12-13 08:45:00,1.5827,1.583,1.5817,1.5817,2044500000.0
2005-12-13 09:00:00,1.5816,1.5817,1.5789,1.5795,2044500000.0
2005-12-13 09:15:00,1.5796,1.5801,1.5778,1.58,2044500000.0
2005-12-13 09:30:00,1.5799,1.5809,1.5795,1.5796,1908200000.0
2005-12-13 09:45:00,1.5797,1.5797,1.5786,1.5786,2044500000.0
2005-12-13 10:00:00,1.5787,1.5799,1.5785,1.5792,2044500000.0
2005-12-13 10:15:00,1.5791,1.58,1.5788,1.5791,2044500000.0
2005-12-13 10:30:00,1.5792,1.5802,1.5786,1.5801,2044500000.0
2005-12-13 10:45:00,1.58,1.5806,1.5795,1.5802,2044500000.0
2005-12-13 11:00:00,1.5801,1.5818,1.5801,1.5806,2044500000.0
2005-12-13 11:15:00,1.5807,1.5807,1.5782,1.5792,2044500000.0
2005-12-13 11:30:00,1.5791,1.5812,1.5789,1.5812,2044500000.0
2005-12-13 11:45:00,1.5811,1.5822,1.5809,1.5816,2044500000.0
2005-12-13 12:00:00,1.5815,1.5825,1.5811,1.5819,2044500000.0
2005-12-13 12:15:00,1.582,1.5822,1.5808,1.5814,2044500000.0
2005-12-13 12:30:00,1.5816,1.5816,1.5802,1.5806,2044500000.0
2005-12-13 12:45:00,1.5805,1.5812,1.5788,1.5794,2044500000.0
2005-12-13 13:00:00,1.5795,1.5806,1.5794,1.58,2044500000.0
2005-12-13 13:15:00,1.5799,1.5809,1.5799,1.5803,2044500000.0
2005-12-13 13:30:00,1.5804,1.5805,1.5799,1.5803,2044500000.0
2005-12-13 13:45:00,1.5804,1.5809,1.5802,1.5804,1499300000.0
2005-12-13 14:00:00,1.5802,1.582,1.5802,1.5813,2044500000.0
2005-12-13 14:15:00,1.5814,1.5821,1.5808,1.5813,2044500000.0
2005-12-13 14:30:00,1.5814,1.5823,1.579,1.579,2044500000.0
2005-12-13 14:45:00,1.5793,1.5813,1.5792,1.5808,2044500000.0
2005-12-13 15:00:00,1.581,1.5811,1.5803,1.5806,2044500000.0
2005-12-13 15:15:00,1.5805,1.5816,1.5804,1.5811,2044500000.0
2005-12-13 15:30:00,1.5811,1.5816,1.5796,1.5796,2044500000.0
2005-12-13 15:45:00,1.5795,1.5813,1.5793,1.5811,2044500000.0
2005-12-13 16:00:00,1.581,1.5822,1.5804,1.582,2044500000.0
2005-12-13 16:15:00,1.5819,1.5827,1.5814,1.582,2044500000.0
2005-12-13 16:30:00,1.5821,1.5824,1.5809,1.5812,1908200000.0
2005-12-13 16:45:00,1.5813,1.5813,1.5805,1.5812,1771900000.0
2005-12-13 17:00:00,1.5811,1.5817,1.5808,1.5816,2044500000.0
2005-12-13 17:15:00,1.5815,1.5817,1.5807,1.5809,2044500000.0
2005-12-13 17:30:00,1.581,1.5812,1.5801,1.5801,1908200000.0
2005-12-13 17:45:00,1.5802,1.5803,1.5793,1.58,2044500000.0
2005-12-13 18:00:00,1.5801,1.5805,1.5796,1.5799,2044500000.0
2005-12-13 18:15:00,1.58,1.5811,1.5799,1.58,1908200000.0
2005-12-13 18:30:00,1.5803,1.581,1.5798,1.5808,1908200000.0
2005-12-13 18:45:00,1.5809,1.5809,1.58,1.5802,1908200000.0
2005-12-13 19:00:00,1.5803,1.5806,1.5798,1.58,1908200000.0
2005-12-13 19:15:00,1.5802,1.5803,1.5794,1.5802,1908200000.0
2005-12-13 19:30:00,1.5799,1.5806,1.5799,1.5803,1908200000.0
2005-12-13 19:45:00,1.5802,1.5818,1.5799,1.5818,2044500000.0
2005-12-13 20:00:00,1.5819,1.5853,1.5813,1.5833,1908200000.0
2005-12-13 20:15:00,1.583,1.5853,1.5821,1.584,2044500000.0
2005-12-13 20:30:00,1.5839,1.5845,1.5818,1.5824,2044500000.0
2005-12-13 20:45:00,1.5825,1.5845,1.5825,1.5837,2044500000.0
2005-12-13 21:00:00,1.5838,1.5854,1.5835,1.5846,2044500000.0
2005-12-13 21:15:00,1.5844,1.5852,1.5833,1.5837,2044500000.0
2005-12-13 21:30:00,1.5839,1.5843,1.5832,1.5835,2044500000.0
2005-12-13 21:45:00,1.5832,1.5836,1.5814,1.5814,2044500000.0
2005-12-13 22:00:00,1.5816,1.5831,1.5805,1.5824,2044500000.0
2005-12-13 22:15:00,1.5825,1.5829,1.5809,1.5825,1908200000.0
2005-12-13 22:30:00,1.5824,1.5837,1.5823,1.5823,2044500000.0
2005-12-13 22:45:00,1.5822,1.5835,1.5822,1.5827,2044500000.0
2005-12-13 23:00:00,1.5825,1.583,1.5814,1.5821,1771900000.0
2005-12-13 23:15:00,1.582,1.5824,1.5817,1.5822,2044500000.0
2005-12-13 23:30:00,1.5823,1.5827,1.5816,1.5825,1908200000.0
2005-12-13 23:45:00,1.5825,1.583,1.5821,1.5824,1771900000.0
2005-12-14 00:00:00,1.5823,1.5834,1.5823,1.5832,1908200000.0
2005-12-14 00:15:00,1.5831,1.5834,1.5825,1.5829,1908200000.0
2005-12-14 00:30:00,1.583,1.5849,1.5824,1.5845,2044500000.0
2005-12-14 00:45:00,1.5849,1.5862,1.5845,1.5856,1908200000.0
2005-12-14 01:00:00,1.5855,1.5867,1.5854,1.586,2044500000.0
2005-12-14 01:15:00,1.5859,1.5879,1.5856,1.5875,2044500000.0
2005-12-14 01:30:00,1.5874,1.5875,1.585,1.5857,2044500000.0
2005-12-14 01:45:00,1.5856,1.5882,1.5855,1.5873,2044500000.0
2005-12-14 02:00:00,1.5879,1.5884,1.5869,1.5878,1226700000.0
2005-12-14 02:15:00,1.5877,1.5884,1.5871,1.5877,2044500000.0
2005-12-14 02:30:00,1.5878,1.589,1.5873,1.5877,2044500000.0
2005-12-14 02:45:00,1.5878,1.5892,1.5871,1.5875,2044500000.0
2005-12-14 03:00:00,1.5877,1.5887,1.5873,1.5886,2044500000.0
2005-12-14 03:15:00,1.5889,1.5924,1.5889,1.5913,2044500000.0
2005-12-14 03:30:00,1.5916,1.5926,1.5905,1.5925,2044500000.0
2005-12-14 03:45:00,1.5926,1.5933,1.5921,1.5926,2044500000.0
2005-12-14 04:00:00,1.593,1.5934,1.5921,1.5931,2044500000.0
2005-12-14 04:15:00,1.5938,1.5938,1.5922,1.5929,2044500000.0
2005-12-14 04:30:00,1.5928,1.5931,1.5921,1.5925,2044500000.0
2005-12-14 04:45:00,1.5922,1.5927,1.5908,1.5922,2044500000.0
2005-12-14 05:00:00,1.5921,1.5928,1.5916,1.5917,2044500000.0
2005-12-14 05:15:00,1.5918,1.5921,1.5914,1.5917,1908200000.0
2005-12-14 05:30:00,1.5918,1.5926,1.5915,1.5919,2044500000.0
2005-12-14 05:45:00,1.592,1.5931,1.5917,1.5926,2044500000.0
2005-12-14 06:00:00,1.5927,1.5932,1.592,1.5926,2044500000.0
2005-12-14 06:15:00,1.5925,1.5932,1.5921,1.5928,2044500000.0
2005-12-14 06:30:00,1.5927,1.5934,1.5918,1.592,2044500000.0
2005-12-14 06:45:00,1.5919,1.592,1.5897,1.5902,2044500000.0
2005-12-14 07:00:00,1.5903,1.5912,1.5899,1.5908,2044500000.0
2005-12-14 07:15:00,1.5907,1.5914,1.5897,1.59,2044500000.0
2005-12-14 07:30:00,1.5901,1.5903,1.5885,1.5887,2044500000.0
2005-12-14 07:45:00,1.5885,1.5888,1.5878,1.5884,2044500000.0
2005-12-14 08:00:00,1.5883,1.5894,1.5876,1.5881,2044500000.0
2005-12-14 08:15:00,1.5879,1.5889,1.5874,1.5887,2044500000.0
2005-12-14 08:30:00,1.5889,1.5893,1.5881,1.5891,2044500000.0
2005-12-14 08:45:00,1.5892,1.59,1.5886,1.5897,2044500000.0
2005-12-14 09:00:00,1.5898,1.591,1.5894,1.5905,2044500000.0
2005-12-14 09:15:00,1.5904,1.591,1.5897,1.5905,2044500000.0
2005-12-14 09:30:00,1.5903,1.5919,1.5899,1.5904,2044500000.0
2005-12-14 09:45:00,1.5903,1.5909,1.5888,1.5893,2044500000.0
2005-12-14 10:00:00,1.5894,1.5895,1.5888,1.5893,2044500000.0
2005-12-14 10:15:00,1.5892,1.5897,1.5884,1.5891,2044500000.0
2005-12-14 10:30:00,1.5893,1.59,1.5886,1.5894,2044500000.0
2005-12-14 10:45:00,1.5892,1.5898,1.5885,1.5897,2044500000.0
2005-12-14 11:00:00,1.5896,1.5901,1.5892,1.5897,2044500000.0
2005-12-14 11:15:00,1.5896,1.59,1.5891,1.5894,2044500000.0
2005-12-14 11:30:00,1.5893,1.5895,1.5882,1.5891,2044500000.0
2005-12-14 11:45:00,1.5889,1.5898,1.5885,1.5896,2044500000.0
2005-12-14 12:00:00,1.5897,1.5899,1.5884,1.5897,2044500000.0
2005-12-14 12:15:00,1.5898,1.5904,1.5895,1.5897,2044500000.0
2005-12-14 12:30:00,1.5898,1.5899,1.5889,1.5889,1771900000.0
2005-12-14 12:45:00,1.5887,1.5896,1.5884,1.5892,2044500000.0
2005-12-14 13:00:00,1.5891,1.5896,1.5883,1.5889,2044500000.0
2005-12-14 13:15:00,1.5891,1.5893,1.5882,1.5892,2044500000.0
2005-12-14 13:30:00,1.589,1.5898,1.589,1.5894,2044500000.0
2005-12-14 13:45:00,1.5895,1.5899,1.5883,1.5885,2044500000.0
2005-12-14 14:00:00,1.5886,1.5892,1.5879,1.5883,2044500000.0
2005-12-14 14:15:00,1.5884,1.5906,1.5881,1.5899,2044500000.0
2005-12-14 14:30:00,1.5902,1.5926,1.59,1.591,2044500000.0
2005-12-14 14:45:00,1.5906,1.5907,1.5874,1.5886,2044500000.0
2005-12-14 15:00:00,1.5884,1.5899,1.5878,1.5893,2044500000.0
2005-12-14 15:15:00,1.5895,1.5898,1.5891,1.5898,272600000.0
2005-12-14 15:30:00,1.5892,1.5893,1.5884,1.5886,545200000.0
2005-12-14 15:45:00,1.5884,1.5892,1.5872,1.5874,2044500000.0
2005-12-14 16:00:00,1.5877,1.5897,1.5875,1.5893,2044500000.0
2005-12-14 16:15:00,1.5891,1.5893,1.5879,1.5888,2044500000.0
2005-12-14 16:30:00,1.5889,1.5902,1.5879,1.5891,2044500000.0
2005-12-14 16:45:00,1.589,1.5895,1.5879,1.5889,2044500000.0
2005-12-14 17:00:00,1.5888,1.5893,1.5883,1.5892,2044500000.0
2005-12-14 17:15:00,1.5891,1.5915,1.589,1.5912,2044500000.0
2005-12-14 17:30:00,1.5913,1.5916,1.589,1.5909,2044500000.0
2005-12-14 17:45:00,1.5908,1.5921,1.5903,1.5904,2044500000.0
2005-12-14 18:00:00,1.5905,1.5914,1.5895,1.5909,1908200000.0
2005-12-14 18:15:00,1.5907,1.5914,1.5892,1.5895,2044500000.0
2005-12-14 18:30:00,1.5894,1.5903,1.5884,1.5903,2044500000.0
2005-12-14 18:45:00,1.5904,1.5909,1.5889,1.5901,2044500000.0
2005-12-14 19:00:00,1.5903,1.5907,1.5892,1.5904,2044500000.0
2005-12-14 19:15:00,1.5903,1.5904,1.5893,1.5895,2044500000.0
2005-12-14 19:30:00,1.5893,1.5899,1.5883,1.5889,2044500000.0
2005-12-14 19:45:00,1.5885,1.5891,1.5866,1.5872,2044500000.0
2005-12-14 20:00:00,1.5873,1.5875,1.5853,1.5866,2044500000.0
2005-12-14 20:15:00,1.5865,1.5879,1.5865,1.5876,2044500000.0
2005-12-14 20:30:00,1.5875,1.588,1.5865,1.5865,2044500000.0
2005-12-14 20:45:00,1.5866,1.5877,1.5863,1.5874,1908200000.0
2005-12-14 21:00:00,1.5875,1.5881,1.5872,1.5875,2044500000.0
2005-12-14 21:15:00,1.5876,1.5881,1.5869,1.5879,2044500000.0
2005-12-14 21:30:00,1.5877,1.5889,1.5877,1.5885,1908200000.0
2005-12-14 21:45:00,1.5884,1.5892,1.5877,1.5889,1771900000.0
2005-12-14 22:00:00,1.5887,1.5899,1.5881,1.5891,1499300000.0
2005-12-14 22:15:00,1.5889,1.5896,1.5887,1.5891,1771900000.0
2005-12-14 22:30:00,1.5889,1.5893,1.5884,1.5888,1771900000.0
2005-12-14 22:45:00,1.5887,1.5892,1.5883,1.5891,1635600000.0
2005-12-14 23:00:00,1.5891,1.5899,1.5887,1.5895,2044500000.0
2005-12-14 23:15:00,1.5895,1.5896,1.5881,1.5884,2044500000.0
2005-12-14 23:30:00,1.5885,1.5892,1.5878,1.5891,1908200000.0
2005-12-14 23:45:00,1.5892,1.5894,1.5881,1.5881,2044500000.0
2005-12-15 00:00:00,1.5883,1.5889,1.5879,1.5889,1908200000.0
2005-12-15 00:15:00,1.5888,1.5891,1.5874,1.5874,2044500000.0
2005-12-15 00:30:00,1.5875,1.588,1.5867,1.5875,2044500000.0
2005-12-15 00:45:00,1.5874,1.5878,1.5856,1.5864,2044500000.0
2005-12-15 01:00:00,1.5865,1.5876,1.5863,1.5875,2044500000.0
2005-12-15 01:15:00,1.5874,1.5875,1.5865,1.5865,2044500000.0
2005-12-15 01:30:00,1.5866,1.587,1.586,1.5866,2044500000.0
2005-12-15 01:45:00,1.5865,1.5878,1.5864,1.5872,2044500000.0
2005-12-15 02:00:00,1.5874,1.5887,1.5872,1.5882,1363000000.0
2005-12-15 02:15:00,1.5883,1.5903,1.5881,1.5895,2044500000.0
2005-12-15 02:30:00,1.5894,1.5895,1.5878,1.5881,2044500000.0
2005-12-15 02:45:00,1.588,1.5887,1.5878,1.5883,2044500000.0
2005-12-15 03:00:00,1.5884,1.5891,1.5881,1.5883,2044500000.0
2005-12-15 03:15:00,1.5884,1.5884,1.5875,1.5878,1908200000.0
2005-12-15 03:30:00,1.5877,1.5886,1.5877,1.5883,2044500000.0
2005-12-15 03:45:00,1.5884,1.5884,1.5877,1.588,1499300000.0
2005-12-15 04:00:00,1.5879,1.5882,1.5875,1.5876,1908200000.0
2005-12-15 04:15:00,1.5875,1.5875,1.5855,1.586,2044500000.0
2005-12-15 04:30:00,1.5861,1.5875,1.586,1.5872,2044500000.0
2005-12-15 04:45:00,1.5873,1.5873,1.5849,1.5862,2044500000.0
2005-12-15 05:00:00,1.5865,1.5869,1.5858,1.5867,1908200000.0
2005-12-15 05:15:00,1.5866,1.5879,1.5865,1.5879,2044500000.0
2005-12-15 05:30:00,1.5878,1.5888,1.5869,1.5888,2044500000.0
2005-12-15 05:45:00,1.5887,1.5891,1.5881,1.5885,2044500000.0
2005-12-15 06:00:00,1.5885,1.589,1.5878,1.5879,1908200000.0
2005-12-15 06:15:00,1.5878,1.5879,1.586,1.5862,2044500000.0
2005-12-15 06:30:00,1.5863,1.5872,1.5856,1.5871,2044500000.0
2005-12-15 06:45:00,1.5872,1.588,1.587,1.588,2044500000.0
2005-12-15 07:00:00,1.5879,1.588,1.5871,1.5875,2044500000.0
2005-12-15 07:15:00,1.5874,1.5875,1.5869,1.5871,1771900000.0
2005-12-15 07:30:00,1.587,1.5878,1.5867,1.5876,2044500000.0
2005-12-15 07:45:00,1.5875,1.5901,1.5874,1.5901,2044500000.0
2005-12-15 08:00:00,1.59,1.5921,1.5893,1.5921,2044500000.0
2005-12-15 08:15:00,1.5923,1.5941,1.5921,1.5941,2044500000.0
2005-12-15 08:30:00,1.5942,1.5967,1.5942,1.5959,2044500000.0
2005-12-15 08:45:00,1.596,1.5993,1.595,1.5976,2044500000.0
2005-12-15 09:00:00,1.5974,1.5992,1.5966,1.597,2044500000.0
2005-12-15 09:15:00,1.5971,1.5976,1.5952,1.5965,2044500000.0
2005-12-15 09:30:00,1.5967,1.5972,1.5958,1.5968,2044500000.0
2005-12-15 09:45:00,1.5971,1.5997,1.5968,1.5987,2044500000.0
2005-12-15 10:00:00,1.5988,1.5995,1.5983,1.5994,2044500000.0
2005-12-15 10:15:00,1.5995,1.6014,1.5992,1.6007,2044500000.0
2005-12-15 10:30:00,1.6005,1.6064,1.6,1.6054,2044500000.0
2005-12-15 10:45:00,1.6053,1.6056,1.6027,1.6044,2044500000.0
2005-12-15 11:00:00,1.6042,1.605,1.6034,1.6038,2044500000.0
2005-12-15 11:15:00,1.6037,1.6038,1.6016,1.602,2044500000.0
2005-12-15 11:30:00,1.6019,1.6032,1.6015,1.603,2044500000.0
2005-12-15 11:45:00,1.6029,1.6034,1.6025,1.6031,1363000000.0
2005-12-15 12:00:00,1.6068,1.6072,1.6058,1.6058,954100000.0
2005-12-15 12:15:00,1.606,1.6063,1.6044,1.6045,2044500000.0
2005-12-15 12:30:00,1.6044,1.6054,1.6032,1.6036,2044500000.0
2005-12-15 12:45:00,1.6035,1.6039,1.6016,1.6023,2044500000.0
2005-12-15 13:00:00,1.6022,1.6034,1.6019,1.6021,2044500000.0
2005-12-15 13:15:00,1.602,1.6036,1.6018,1.602,2044500000.0
2005-12-15 13:30:00,1.6021,1.6035,1.6019,1.6024,2044500000.0
2005-12-15 13:45:00,1.6026,1.6026,1.6008,1.6017,1908200000.0
2005-12-15 14:00:00,1.6016,1.6028,1.6013,1.6023,2044500000.0
2005-12-15 14:15:00,1.6022,1.6026,1.6004,1.6009,2044500000.0
2005-12-15 14:30:00,1.6008,1.602,1.6002,1.6017,2044500000.0
2005-12-15 14:45:00,1.6016,1.6046,1.6014,1.6035,2044500000.0
2005-12-15 15:00:00,1.6029,1.6043,1.6027,1.6035,2044500000.0
2005-12-15 15:15:00,1.6034,1.6037,1.6016,1.6029,1908200000.0
2005-12-15 15:30:00,1.6027,1.6028,1.6018,1.6019,2044500000.0
2005-12-15 15:45:00,1.6021,1.6021,1.5993,1.5998,2044500000.0
2005-12-15 16:00:00,1.6002,1.6008,1.5978,1.5978,2044500000.0
2005-12-15 16:15:00,1.5979,1.5979,1.5962,1.5969,2044500000.0
2005-12-15 16:30:00,1.5968,1.5979,1.5964,1.5964,2044500000.0
2005-12-15 16:45:00,1.5967,1.5988,1.5966,1.5969,2044500000.0
2005-12-15 17:00:00,1.5966,1.6001,1.5964,1.5998,2044500000.0
2005-12-15 17:15:00,1.5995,1.6021,1.5994,1.602,2044500000.0
2005-12-15 17:30:00,1.6022,1.6028,1.6009,1.6011,1908200000.0
2005-12-15 17:45:00,1.6012,1.6018,1.6008,1.6014,2044500000.0
2005-12-15 18:00:00,1.6013,1.6034,1.6011,1.6013,2044500000.0
2005-12-15 18:15:00,1.601,1.6027,1.6006,1.6019,2044500000.0
2005-12-15 18:30:00,1.6024,1.6024,1.6013,1.6016,2044500000.0
2005-12-15 18:45:00,1.6017,1.6027,1.6011,1.6016,2044500000.0
2005-12-15 19:00:00,1.6017,1.602,1.5999,1.5999,2044500000.0
2005-12-15 19:15:00,1.5998,1.6002,1.5991,1.5998,2044500000.0
2005-12-15 19:30:00,1.6,1.6009,1.599,1.5999,2044500000.0
2005-12-15 19:45:00,1.6,1.6003,1.5994,1.5999,2044500000.0
2005-12-15 20:00:00,1.6,1.6002,1.5995,1.5997,2044500000.0
2005-12-15 20:15:00,1.5998,1.5999,1.599,1.5992,2044500000.0
2005-12-15 20:30:00,1.5994,1.5999,1.5989,1.5999,2044500000.0
2005-12-15 20:45:00,1.5998,1.6011,1.5996,1.6011,2044500000.0
2005-12-15 21:00:00,1.601,1.6016,1.6006,1.6009,1908200000.0
2005-12-15 21:15:00,1.601,1.6022,1.6007,1.6021,2044500000.0
2005-12-15 21:30:00,1.6024,1.6027,1.6017,1.602,2044500000.0
2005-12-15 21:45:00,1.6019,1.602,1.5999,1.6004,2044500000.0
2005-12-15 22:00:00,1.6003,1.6013,1.5999,1.6001,2044500000.0
2005-12-15 22:15:00,1.6007,1.6008,1.5997,1.6,2044500000.0
2005-12-15 22:30:00,1.6001,1.6011,1.5995,1.5995,2044500000.0
2005-12-15 22:45:00,1.5997,1.6005,1.5992,1.5998,1908200000.0
2005-12-15 23:00:00,1.6003,1.6011,1.5998,1.601,1908200000.0
2005-12-15 23:15:00,1.6009,1.6022,1.6006,1.6013,2044500000.0
2005-12-15 23:30:00,1.6016,1.602,1.6007,1.6009,2044500000.0
2005-12-15 23:45:00,1.601,1.6033,1.6006,1.6022,2044500000.0
2005-12-16 00:00:00,1.6021,1.6022,1.6008,1.6009,2044500000.0
2005-12-16 00:15:00,1.6012,1.6012,1.6,1.6006,1908200000.0
2005-12-16 00:30:00,1.6003,1.6016,1.6001,1.6014,1771900000.0
2005-12-16 00:45:00,1.6015,1.6017,1.6004,1.601,2044500000.0
2005-12-16 01:00:00,1.6011,1.6026,1.6011,1.6019,2044500000.0
2005-12-16 01:15:00,1.6017,1.6054,1.6015,1.6028,2044500000.0
2005-12-16 01:30:00,1.6029,1.604,1.6026,1.6032,2044500000.0
2005-12-16 01:45:00,1.6036,1.6045,1.601,1.6013,2044500000.0
2005-12-16 02:00:00,1.6008,1.6034,1.6005,1.6034,1226700000.0
2005-12-16 02:15:00,1.6035,1.6036,1.6007,1.6012,2044500000.0
2005-12-16 02:30:00,1.601,1.6014,1.5999,1.6009,2044500000.0
2005-12-16 02:45:00,1.6007,1.6028,1.6007,1.6023,2044500000.0
2005-12-16 03:00:00,1.6022,1.6035,1.602,1.603,2044500000.0
2005-12-16 03:15:00,1.6031,1.6039,1.6024,1.6035,2044500000.0
2005-12-16 03:30:00,1.6036,1.6038,1.6019,1.6019,2044500000.0
2005-12-16 03:45:00,1.6021,1.6029,1.6012,1.6018,2044500000.0
2005-12-16 04:00:00,1.6019,1.6023,1.6016,1.6023,2044500000.0
2005-12-16 04:15:00,1.6027,1.6036,1.6024,1.6029,2044500000.0
2005-12-16 04:30:00,1.6033,1.6036,1.6021,1.6031,1908200000.0
2005-12-16 04:45:00,1.6032,1.6046,1.6029,1.6034,2044500000.0
2005-12-16 05:00:00,1.6033,1.6046,1.6017,1.6045,1908200000.0
2005-12-16 05:15:00,1.6043,1.6044,1.6035,1.6035,2044500000.0
2005-12-16 05:30:00,1.6033,1.604,1.6019,1.603,2044500000.0
2005-12-16 05:45:00,1.6034,1.6042,1.6031,1.6035,2044500000.0
2005-12-16 06:00:00,1.6036,1.6042,1.6021,1.6022,2044500000.0
2005-12-16 06:15:00,1.6021,1.6036,1.6021,1.6027,2044500000.0
2005-12-16 06:30:00,1.6028,1.6033,1.6019,1.603,2044500000.0
2005-12-16 06:45:00,1.6029,1.6049,1.6026,1.6045,2044500000.0
2005-12-16 07:00:00,1.6047,1.605,1.6036,1.6048,1908200000.0
2005-12-16 07:15:00,1.6047,1.6051,1.6035,1.6043,2044500000.0
2005-12-16 07:30:00,1.604,1.6045,1.6022,1.603,2044500000.0
2005-12-16 07:45:00,1.6031,1.6048,1.6031,1.6038,2044500000.0
2005-12-16 08:00:00,1.6039,1.606,1.6034,1.6058,2044500000.0
2005-12-16 08:15:00,1.6057,1.6065,1.6052,1.6054,2044500000.0
2005-12-16 08:30:00,1.6059,1.6062,1.6043,1.6052,2044500000.0
2005-12-16 08:45:00,1.6051,1.6062,1.6039,1.6057,2044500000.0
2005-12-16 09:00:00,1.6061,1.6074,1.6053,1.6071,2044500000.0
2005-12-16 09:15:00,1.607,1.6072,1.6039,1.6048,2044500000.0
2005-12-16 09:30:00,1.6049,1.6053,1.6031,1.6039,2044500000.0
2005-12-16 09:45:00,1.6038,1.6062,1.6038,1.6062,2044500000.0
2005-12-16 10:00:00,1.6061,1.6071,1.605,1.607,2044500000.0
2005-12-16 10:15:00,1.6071,1.6082,1.6063,1.6063,2044500000.0
2005-12-16 10:30:00,1.6062,1.6067,1.6042,1.6057,2044500000.0
2005-12-16 10:45:00,1.6056,1.6076,1.605,1.6071,2044500000.0
2005-12-16 11:00:00,1.6072,1.6074,1.6064,1.6069,2044500000.0
2005-12-16 11:15:00,1.607,1.6077,1.6068,1.6077,545200000.0
2005-12-16 11:30:00,1.6074,1.6081,1.6066,1.6078,2044500000.0
2005-12-16 11:45:00,1.6077,1.6092,1.6071,1.6074,2044500000.0
2005-12-16 12:00:00,1.6075,1.6077,1.6053,1.6057,2044500000.0
2005-12-16 12:15:00,1.6058,1.6084,1.6055,1.6078,2044500000.0
2005-12-16 12:30:00,1.608,1.6095,1.6079,1.6093,1908200000.0
2005-12-16 12:45:00,1.6092,1.6123,1.6091,1.6122,2044500000.0
2005-12-16 13:00:00,1.6118,1.6125,1.6113,1.6123,2044500000.0
2005-12-16 13:15:00,1.6122,1.6123,1.611,1.6115,2044500000.0
2005-12-16 13:30:00,1.6117,1.6118,1.6106,1.6108,1908200000.0
2005-12-16 13:45:00,1.6107,1.6109,1.6089,1.6096,2044500000.0
2005-12-16 14:00:00,1.6095,1.6119,1.6094,1.6115,2044500000.0
2005-12-16 14:15:00,1.6116,1.6135,1.6115,1.6128,2044500000.0
2005-12-16 14:30:00,1.6127,1.6136,1.6119,1.6128,2044500000.0
2005-12-16 14:45:00,1.6129,1.6133,1.6115,1.6122,2044500000.0
2005-12-16 15:00:00,1.6123,1.6125,1.6111,1.6117,2044500000.0
2005-12-16 15:15:00,1.6118,1.6129,1.611,1.6116,2044500000.0
2005-12-16 15:30:00,1.6115,1.6124,1.6112,1.6118,2044500000.0
2005-12-16 15:45:00,1.6117,1.612,1.6109,1.6118,2044500000.0
2005-12-16 16:00:00,1.6117,1.6141,1.6117,1.6126,2044500000.0
2005-12-16 16:15:00,1.6128,1.6144,1.6127,1.6135,2044500000.0
2005-12-16 16:30:00,1.6132,1.6134,1.6117,1.6128,2044500000.0
2005-12-16 16:45:00,1.6129,1.6161,1.6125,1.6148,2044500000.0
2005-12-16 17:00:00,1.6151,1.6168,1.6146,1.6159,2044500000.0
2005-12-16 17:15:00,1.616,1.6164,1.614,1.6142,2044500000.0
2005-12-16 17:30:00,1.6143,1.615,1.6136,1.6145,2044500000.0
2005-12-16 17:45:00,1.6144,1.6169,1.6141,1.6158,2044500000.0
2005-12-16 18:00:00,1.6158,1.6167,1.6144,1.6146,2044500000.0
2005-12-16 18:15:00,1.6148,1.6149,1.6136,1.6142,2044500000.0
2005-12-16 18:30:00,1.6141,1.6153,1.6137,1.6151,1908200000.0
2005-12-16 18:45:00,1.615,1.6159,1.6143,1.6143,2044500000.0
2005-12-16 19:00:00,1.6144,1.6145,1.6125,1.6129,1908200000.0
2005-12-16 19:15:00,1.6127,1.6144,1.6127,1.6143,2044500000.0
2005-12-16 19:30:00,1.6142,1.6154,1.6141,1.6149,2044500000.0
2005-12-16 19:45:00,1.6148,1.6149,1.6139,1.6142,2044500000.0
2005-12-16 20:00:00,1.6141,1.6151,1.6138,1.6149,2044500000.0
2005-12-16 20:15:00,1.6151,1.6151,1.6138,1.6141,1908200000.0
2005-12-16 20:30:00,1.6143,1.615,1.6133,1.6139,2044500000.0
2005-12-16 20:45:00,1.6137,1.615,1.6134,1.6148,1908200000.0
2005-12-16 21:00:00,1.6131,1.615,1.6131,1.6142,2044500000.0
2005-12-16 21:15:00,1.6143,1.6156,1.6134,1.6154,1908200000.0
2005-12-16 21:30:00,1.6151,1.6161,1.6149,1.615,1908200000.0
2005-12-16 21:45:00,1.6151,1.6156,1.6138,1.6139,1908200000.0
2005-12-16 22:00:00,1.6138,1.6142,1.6127,1.6128,2044500000.0
2005-12-16 22:15:00,1.6127,1.6135,1.6125,1.6132,1908200000.0
2005-12-16 22:30:00,1.6131,1.6145,1.6129,1.6141,1908200000.0
2005-12-16 22:45:00,1.614,1.6152,1.6137,1.615,1771900000.0
2005-12-19 00:00:00,1.6153,1.6169,1.6151,1.6169,2044500000.0
2005-12-19 00:15:00,1.6167,1.618,1.6167,1.6174,2044500000.0
2005-12-19 00:30:00,1.6175,1.6175,1.6171,1.6171,2044500000.0
2005-12-19 00:45:00,1.6172,1.6175,1.6162,1.6165,1771900000.0
2005-12-19 01:00:00,1.6164,1.6173,1.6161,1.6165,2044500000.0
2005-12-19 01:15:00,1.6163,1.6169,1.6159,1.6165,2044500000.0
2005-12-19 01:30:00,1.6166,1.6167,1.6149,1.6149,2044500000.0
2005-12-19 01:45:00,1.615,1.6152,1.6136,1.6147,2044500000.0
2005-12-19 02:00:00,1.6148,1.6162,1.6137,1.6138,2044500000.0
2005-12-19 02:15:00,1.6139,1.6145,1.6119,1.6123,2044500000.0
2005-12-19 02:30:00,1.6124,1.6142,1.6121,1.6133,2044500000.0
2005-12-19 02:45:00,1.6131,1.614,1.6123,1.6136,2044500000.0
2005-12-19 03:00:00,1.6138,1.6151,1.6131,1.6145,2044500000.0
2005-12-19 03:15:00,1.6146,1.6146,1.6135,1.6137,2044500000.0
2005-12-19 03:30:00,1.6138,1.6139,1.6116,1.612,2044500000.0
2005-12-19 03:45:00,1.6121,1.6125,1.6115,1.6125,1908200000.0
2005-12-19 04:00:00,1.6126,1.6126,1.6104,1.6104,1908200000.0
2005-12-19 04:15:00,1.6102,1.6107,1.6089,1.6095,2044500000.0
2005-12-19 04:30:00,1.6094,1.6095,1.6077,1.6089,2044500000.0
2005-12-19 04:45:00,1.609,1.6095,1.6085,1.6087,1908200000.0
2005-12-19 05:00:00,1.6088,1.6088,1.6083,1.6085,1771900000.0
2005-12-19 05:15:00,1.6087,1.6095,1.6081,1.6093,1908200000.0
2005-12-19 05:30:00,1.6094,1.6095,1.6089,1.6094,1771900000.0
2005-12-19 05:45:00,1.6093,1.61,1.6093,1.6098,1771900000.0
2005-12-19 06:00:00,1.6096,1.6098,1.609,1.6093,2044500000.0
2005-12-19 06:15:00,1.6095,1.61,1.6093,1.6097,1908200000.0
2005-12-19 06:30:00,1.6099,1.61,1.6087,1.6088,1771900000.0
2005-12-19 06:45:00,1.6087,1.6094,1.608,1.6084,2044500000.0
2005-12-19 07:00:00,1.6087,1.6109,1.6083,1.6105,2044500000.0
2005-12-19 07:15:00,1.6107,1.6114,1.6098,1.6104,2044500000.0
2005-12-19 07:30:00,1.6108,1.6112,1.6098,1.61,2044500000.0
2005-12-19 07:45:00,1.6101,1.6108,1.61,1.6104,2044500000.0
2005-12-19 08:00:00,1.6103,1.6104,1.6089,1.6095,2044500000.0
2005-12-19 08:15:00,1.6096,1.6101,1.6091,1.6099,2044500000.0
2005-12-19 08:30:00,1.61,1.6111,1.6098,1.6108,2044500000.0
2005-12-19 08:45:00,1.6107,1.6107,1.6093,1.6103,2044500000.0
2005-12-19 09:00:00,1.6101,1.6113,1.609,1.611,2044500000.0
2005-12-19 09:15:00,1.6108,1.612,1.6106,1.6118,2044500000.0
2005-12-19 09:30:00,1.6119,1.6139,1.6112,1.6137,2044500000.0
2005-12-19 09:45:00,1.6138,1.6138,1.6123,1.6129,2044500000.0
2005-12-19 10:00:00,1.613,1.6134,1.6123,1.6126,1908200000.0
2005-12-19 10:15:00,1.6125,1.6127,1.6114,1.6116,2044500000.0
2005-12-19 10:30:00,1.6117,1.6118,1.6103,1.6106,2044500000.0
2005-12-19 10:45:00,1.6105,1.6125,1.6104,1.6125,2044500000.0
2005-12-19 11:00:00,1.6125,1.6135,1.6118,1.6123,2044500000.0
2005-12-19 11:15:00,1.6125,1.6145,1.6122,1.6141,2044500000.0
2005-12-19 11:30:00,1.6142,1.6147,1.6137,1.6139,2044500000.0
2005-12-19 11:45:00,1.6137,1.6141,1.6134,1.6139,1908200000.0
2005-12-19 12:00:00,1.6137,1.6147,1.6128,1.6129,2044500000.0
2005-12-19 12:15:00,1.613,1.6134,1.612,1.6129,1908200000.0
2005-12-19 12:30:00,1.6128,1.6137,1.6127,1.6133,1908200000.0
2005-12-19 12:45:00,1.6132,1.6136,1.6114,1.6114,2044500000.0
2005-12-19 13:00:00,1.6113,1.6132,1.6113,1.6131,2044500000.0
2005-12-19 13:15:00,1.6132,1.6134,1.611,1.6112,2044500000.0
2005-12-19 13:30:00,1.6113,1.6115,1.6094,1.6103,2044500000.0
2005-12-19 13:45:00,1.6104,1.6106,1.6095,1.6103,2044500000.0
2005-12-19 14:00:00,1.6104,1.6116,1.6096,1.61,2044500000.0
2005-12-19 14:15:00,1.6101,1.6111,1.6087,1.6109,2044500000.0
2005-12-19 14:30:00,1.6108,1.6119,1.6105,1.6117,2044500000.0
2005-12-19 14:45:00,1.6116,1.6137,1.6114,1.613,2044500000.0
2005-12-19 15:00:00,1.6129,1.6142,1.6128,1.6141,2044500000.0
2005-12-19 15:15:00,1.6139,1.6142,1.6123,1.6129,2044500000.0
2005-12-19 15:30:00,1.613,1.6134,1.6123,1.613,2044500000.0
2005-12-19 15:45:00,1.6131,1.6138,1.6125,1.6129,2044500000.0
2005-12-19 16:00:00,1.613,1.6148,1.6126,1.6145,2044500000.0
2005-12-19 16:15:00,1.6146,1.617,1.6143,1.6159,2044500000.0
2005-12-19 16:30:00,1.6158,1.6158,1.6146,1.6156,2044500000.0
2005-12-19 16:45:00,1.6154,1.6164,1.6135,1.6136,1908200000.0
2005-12-19 17:00:00,1.6139,1.6139,1.6126,1.6128,2044500000.0
2005-12-19 17:15:00,1.6129,1.6133,1.6127,1.6131,1908200000.0
2005-12-19 17:30:00,1.6132,1.6153,1.6129,1.6149,2044500000.0
2005-12-19 17:45:00,1.615,1.6161,1.6145,1.6153,2044500000.0
2005-12-19 18:00:00,1.6151,1.6171,1.6151,1.6171,2044500000.0
2005-12-19 18:15:00,1.617,1.6173,1.6162,1.6167,1771900000.0
2005-12-19 18:30:00,1.6166,1.6185,1.6165,1.618,1908200000.0
2005-12-19 18:45:00,1.6181,1.6187,1.6173,1.6178,2044500000.0
2005-12-19 19:00:00,1.6175,1.6184,1.6167,1.6169,2044500000.0
2005-12-19 19:15:00,1.617,1.6185,1.6167,1.6185,1908200000.0
2005-12-19 19:30:00,1.6184,1.6196,1.6179,1.6181,2044500000.0
2005-12-19 19:45:00,1.618,1.6181,1.6169,1.6179,1771900000.0
2005-12-19 20:00:00,1.618,1.6194,1.618,1.6185,1771900000.0
2005-12-19 20:15:00,1.6188,1.6206,1.6188,1.6206,1499300000.0
2005-12-19 20:30:00,1.62,1.6209,1.6191,1.6205,2044500000.0
2005-12-19 20:45:00,1.6206,1.6221,1.6204,1.6213,2044500000.0
2005-12-19 21:00:00,1.6199,1.6219,1.6199,1.6216,2044500000.0
2005-12-19 21:15:00,1.6215,1.6219,1.6211,1.6213,1908200000.0
2005-12-19 21:30:00,1.6214,1.6217,1.6206,1.6211,1363000000.0
2005-12-19 21:45:00,1.6213,1.6216,1.6206,1.6213,1635600000.0
2005-12-19 22:00:00,1.6214,1.6218,1.6205,1.6206,1771900000.0
2005-12-19 22:15:00,1.6205,1.6218,1.6204,1.6215,2044500000.0
2005-12-19 22:30:00,1.6216,1.6219,1.6205,1.6215,2044500000.0
2005-12-19 22:45:00,1.6217,1.6219,1.6211,1.6216,1908200000.0
2005-12-19 23:00:00,1.6215,1.622,1.6215,1.6218,1635600000.0
2005-12-19 23:15:00,1.6217,1.6224,1.6214,1.6223,1908200000.0
2005-12-19 23:30:00,1.6221,1.6224,1.6216,1.6217,1908200000.0
2005-12-19 23:45:00,1.6216,1.6229,1.6215,1.6229,2044500000.0
2005-12-20 00:00:00,1.6228,1.6245,1.6227,1.6239,2044500000.0
2005-12-20 00:15:00,1.6241,1.6249,1.6235,1.6239,1908200000.0
2005-12-20 00:30:00,1.6238,1.6238,1.6212,1.6213,2044500000.0
2005-12-20 00:45:00,1.6214,1.6216,1.6201,1.6201,2044500000.0
2005-12-20 01:00:00,1.6203,1.621,1.6199,1.6204,2044500000.0
2005-12-20 01:15:00,1.6203,1.6203,1.6194,1.6196,2044500000.0
2005-12-20 01:30:00,1.6197,1.6198,1.6184,1.6187,2044500000.0
2005-12-20 01:45:00,1.6188,1.6192,1.6175,1.619,1771900000.0
2005-12-20 02:00:00,1.6178,1.6184,1.6178,1.6184,681500000.0
2005-12-20 02:15:00,1.6185,1.6185,1.6171,1.6181,1908200000.0
2005-12-20 02:30:00,1.6182,1.6214,1.6182,1.6202,2044500000.0
2005-12-20 02:45:00,1.6203,1.6218,1.6202,1.6206,2044500000.0
2005-12-20 03:00:00,1.621,1.6211,1.6194,1.6207,2044500000.0
2005-12-20 03:15:00,1.6208,1.6211,1.6206,1.621,1771900000.0
2005-12-20 03:30:00,1.6208,1.6212,1.6203,1.6207,2044500000.0
2005-12-20 03:45:00,1.6206,1.621,1.6204,1.6207,1908200000.0
2005-12-20 04:00:00,1.6206,1.6214,1.6199,1.6202,2044500000.0
2005-12-20 04:15:00,1.6203,1.6207,1.6199,1.6207,2044500000.0
2005-12-20 04:30:00,1.6209,1.621,1.62,1.62,2044500000.0
2005-12-20 04:45:00,1.6199,1.6206,1.6196,1.62,2044500000.0
2005-12-20 05:00:00,1.6201,1.6207,1.6198,1.6205,1908200000.0
2005-12-20 05:15:00,1.6206,1.6215,1.6203,1.6204,1771900000.0
2005-12-20 05:30:00,1.6203,1.6204,1.6181,1.6185,2044500000.0
2005-12-20 05:45:00,1.6183,1.6211,1.6183,1.6207,2044500000.0
2005-12-20 06:00:00,1.6208,1.6216,1.6203,1.621,2044500000.0
2005-12-20 06:15:00,1.6211,1.6214,1.6204,1.6208,2044500000.0
2005-12-20 06:30:00,1.6209,1.6221,1.6208,1.6216,2044500000.0
2005-12-20 06:45:00,1.6217,1.622,1.6209,1.6211,1908200000.0
2005-12-20 07:00:00,1.621,1.6211,1.6184,1.6186,2044500000.0
2005-12-20 07:15:00,1.6187,1.6193,1.6178,1.6183,2044500000.0
2005-12-20 07:30:00,1.6184,1.6186,1.6173,1.618,2044500000.0
2005-12-20 07:45:00,1.6181,1.6186,1.6175,1.6183,2044500000.0
2005-12-20 08:00:00,1.6182,1.6189,1.6176,1.6176,2044500000.0
2005-12-20 08:15:00,1.6177,1.6178,1.6161,1.6173,2044500000.0
2005-12-20 08:30:00,1.6172,1.6189,1.6164,1.6185,2044500000.0
2005-12-20 08:45:00,1.6186,1.6196,1.6181,1.6181,2044500000.0
2005-12-20 09:00:00,1.618,1.6193,1.6179,1.6192,2044500000.0
2005-12-20 09:15:00,1.6193,1.6195,1.6185,1.6191,2044500000.0
2005-12-20 09:30:00,1.6192,1.6213,1.6191,1.6212,2044500000.0
2005-12-20 09:45:00,1.6213,1.6216,1.6194,1.6198,2044500000.0
2005-12-20 10:00:00,1.6197,1.6201,1.6184,1.6191,2044500000.0
2005-12-20 10:15:00,1.6192,1.6198,1.6189,1.6195,2044500000.0
2005-12-20 10:30:00,1.6196,1.6197,1.6181,1.6187,2044500000.0
2005-12-20 10:45:00,1.6186,1.6205,1.6184,1.6202,2044500000.0
2005-12-20 11:00:00,1.6204,1.6206,1.6184,1.6186,2044500000.0
2005-12-20 11:15:00,1.6187,1.6195,1.6181,1.6195,2044500000.0
2005-12-20 11:30:00,1.6194,1.6198,1.6189,1.619,1908200000.0
2005-12-20 11:45:00,1.6191,1.6208,1.6191,1.6205,2044500000.0
2005-12-20 12:00:00,1.6204,1.6204,1.6192,1.6199,1908200000.0
2005-12-20 12:15:00,1.62,1.62,1.6191,1.6196,2044500000.0
2005-12-20 12:30:00,1.6193,1.6198,1.6188,1.6191,2044500000.0
2005-12-20 12:45:00,1.6192,1.6199,1.6189,1.6193,1908200000.0
2005-12-20 13:00:00,1.6194,1.6197,1.6174,1.619,2044500000.0
2005-12-20 13:15:00,1.6191,1.6191,1.6179,1.6183,2044500000.0
2005-12-20 13:30:00,1.6184,1.6191,1.6177,1.6182,2044500000.0
2005-12-20 13:45:00,1.6181,1.6182,1.6168,1.6171,2044500000.0
2005-12-20 14:00:00,1.6172,1.6179,1.6167,1.6173,2044500000.0
2005-12-20 14:15:00,1.6177,1.6191,1.6171,1.619,2044500000.0
2005-12-20 14:30:00,1.6191,1.6195,1.6163,1.6167,2044500000.0
2005-12-20 14:45:00,1.6168,1.6174,1.615,1.6153,2044500000.0
2005-12-20 15:00:00,1.6155,1.6166,1.6148,1.6163,2044500000.0
2005-12-20 15:15:00,1.6164,1.6188,1.6161,1.6179,2044500000.0
2005-12-20 15:30:00,1.6181,1.6183,1.617,1.6171,2044500000.0
2005-12-20 15:45:00,1.617,1.6178,1.616,1.6161,2044500000.0
2005-12-20 16:00:00,1.6162,1.6165,1.6132,1.6138,2044500000.0
2005-12-20 16:15:00,1.614,1.6151,1.6137,1.6139,2044500000.0
2005-12-20 16:30:00,1.614,1.6151,1.6139,1.6147,2044500000.0
2005-12-20 16:45:00,1.6146,1.6158,1.6133,1.6157,2044500000.0
2005-12-20 17:00:00,1.6159,1.6185,1.6156,1.6181,2044500000.0
2005-12-20 17:15:00,1.6182,1.6195,1.6174,1.6189,2044500000.0
2005-12-20 17:30:00,1.619,1.6199,1.6181,1.6181,2044500000.0
2005-12-20 17:45:00,1.6179,1.618,1.6157,1.6161,2044500000.0
2005-12-20 18:00:00,1.616,1.6178,1.6148,1.6178,2044500000.0
2005-12-20 18:15:00,1.6177,1.6181,1.6173,1.6175,2044500000.0
2005-12-20 18:30:00,1.6177,1.6181,1.6169,1.6179,2044500000.0
2005-12-20 18:45:00,1.618,1.6187,1.6174,1.6175,2044500000.0
2005-12-20 19:00:00,1.6174,1.6181,1.6167,1.6173,2044500000.0
2005-12-20 19:15:00,1.6174,1.6174,1.6157,1.6164,2044500000.0
2005-12-20 19:30:00,1.6167,1.6175,1.6162,1.6174,2044500000.0
2005-12-20 19:45:00,1.6175,1.6183,1.6168,1.6181,2044500000.0
2005-12-20 20:00:00,1.6183,1.6184,1.6175,1.618,2044500000.0
2005-12-20 20:15:00,1.6179,1.6181,1.617,1.6173,1908200000.0
2005-12-20 20:30:00,1.6174,1.6177,1.6166,1.6169,1635600000.0
2005-12-20 20:45:00,1.6168,1.6178,1.6166,1.6175,2044500000.0
2005-12-20 21:00:00,1.6171,1.6175,1.616,1.6164,2044500000.0
2005-12-20 21:15:00,1.6166,1.6169,1.6159,1.6159,2044500000.0
2005-12-20 21:30:00,1.6157,1.616,1.615,1.6154,2044500000.0
2005-12-20 21:45:00,1.6155,1.6156,1.6149,1.6155,1908200000.0
2005-12-20 22:00:00,1.6154,1.6157,1.6149,1.6154,2044500000.0
2005-12-20 22:15:00,1.6155,1.6163,1.6153,1.6161,2044500000.0
2005-12-20 22:30:00,1.6162,1.6171,1.6161,1.617,2044500000.0
2005-12-20 22:45:00,1.6169,1.6173,1.6153,1.6155,1908200000.0
2005-12-20 23:00:00,1.6156,1.6168,1.6153,1.6163,2044500000.0
2005-12-20 23:15:00,1.6163,1.6169,1.616,1.6163,2044500000.0
2005-12-20 23:30:00,1.6162,1.6167,1.6156,1.6163,1908200000.0
2005-12-20 23:45:00,1.6161,1.6165,1.6153,1.6157,1908200000.0
2005-12-21 00:00:00,1.6156,1.6158,1.6137,1.6137,2044500000.0
2005-12-21 00:15:00,1.6138,1.6145,1.613,1.613,2044500000.0
2005-12-21 00:30:00,1.6129,1.614,1.6121,1.6135,2044500000.0
2005-12-21 00:45:00,1.6133,1.6143,1.6132,1.6138,2044500000.0
2005-12-21 01:00:00,1.6139,1.6153,1.6138,1.614,2044500000.0
2005-12-21 01:15:00,1.6142,1.6151,1.6134,1.615,1908200000.0
2005-12-21 01:30:00,1.6149,1.6155,1.6146,1.6149,2044500000.0
2005-12-21 01:45:00,1.6151,1.6166,1.6145,1.6161,2044500000.0
2005-12-21 02:00:00,1.6167,1.6175,1.6164,1.6169,681500000.0
2005-12-21 02:15:00,1.6162,1.6176,1.6161,1.6174,2044500000.0
2005-12-21 02:30:00,1.6173,1.6179,1.6162,1.617,2044500000.0
2005-12-21 02:45:00,1.6171,1.618,1.617,1.6178,2044500000.0
2005-12-21 03:00:00,1.6177,1.6177,1.6163,1.6163,1908200000.0
2005-12-21 03:15:00,1.6161,1.6178,1.6157,1.6176,2044500000.0
2005-12-21 03:30:00,1.6178,1.6181,1.6176,1.6178,2044500000.0
2005-12-21 03:45:00,1.6179,1.6179,1.6172,1.6172,2044500000.0
2005-12-21 04:00:00,1.6169,1.6171,1.6159,1.6161,2044500000.0
2005-12-21 04:15:00,1.616,1.6166,1.6158,1.6161,1908200000.0
2005-12-21 04:30:00,1.6159,1.6161,1.6147,1.6152,2044500000.0
2005-12-21 04:45:00,1.6151,1.6151,1.6146,1.615,1771900000.0
2005-12-21 05:00:00,1.6152,1.6154,1.6147,1.615,2044500000.0
2005-12-21 05:15:00,1.6151,1.6164,1.615,1.6161,2044500000.0
2005-12-21 05:30:00,1.6159,1.6163,1.6157,1.616,1908200000.0
2005-12-21 05:45:00,1.6159,1.6159,1.6143,1.6147,2044500000.0
2005-12-21 06:00:00,1.6146,1.6157,1.6129,1.6151,2044500000.0
2005-12-21 06:15:00,1.6151,1.6162,1.6143,1.6154,2044500000.0
2005-12-21 06:30:00,1.6155,1.6157,1.6143,1.6145,1771900000.0
2005-12-21 06:45:00,1.6147,1.6149,1.6142,1.6145,1771900000.0
2005-12-21 07:00:00,1.6146,1.6146,1.6126,1.6134,2044500000.0
2005-12-21 07:15:00,1.6136,1.614,1.6121,1.6123,2044500000.0
2005-12-21 07:30:00,1.6122,1.6135,1.6121,1.6127,2044500000.0
2005-12-21 07:45:00,1.6128,1.6143,1.6128,1.6138,2044500000.0
2005-12-21 08:00:00,1.6137,1.6138,1.6126,1.6131,2044500000.0
2005-12-21 08:15:00,1.613,1.614,1.6119,1.613,1908200000.0
2005-12-21 08:30:00,1.6129,1.6146,1.6128,1.6146,2044500000.0
2005-12-21 08:45:00,1.6147,1.6147,1.6129,1.6142,2044500000.0
2005-12-21 09:00:00,1.6141,1.6174,1.6141,1.616,2044500000.0
2005-12-21 09:15:00,1.6161,1.6181,1.6157,1.6164,2044500000.0
2005-12-21 09:30:00,1.6162,1.6167,1.6148,1.6157,2044500000.0
2005-12-21 09:45:00,1.6156,1.6161,1.6146,1.616,2044500000.0
2005-12-21 10:00:00,1.6161,1.6166,1.6154,1.6157,2044500000.0
2005-12-21 10:15:00,1.6155,1.6165,1.6154,1.6156,2044500000.0
2005-12-21 10:30:00,1.6157,1.6175,1.6157,1.6168,2044500000.0
2005-12-21 10:45:00,1.6166,1.6177,1.6166,1.6168,1908200000.0
2005-12-21 11:00:00,1.6167,1.6171,1.6162,1.6167,1908200000.0
2005-12-21 11:15:00,1.6166,1.6175,1.616,1.6164,2044500000.0
2005-12-21 11:30:00,1.6163,1.617,1.616,1.6165,1771900000.0
2005-12-21 11:45:00,1.6164,1.6175,1.6157,1.617,2044500000.0
2005-12-21 12:00:00,1.6171,1.6175,1.6151,1.6157,2044500000.0
2005-12-21 12:15:00,1.6156,1.6166,1.615,1.6163,2044500000.0
2005-12-21 12:30:00,1.6162,1.6169,1.6158,1.6159,2044500000.0
2005-12-21 12:45:00,1.6158,1.6171,1.6156,1.6171,1908200000.0
2005-12-21 13:00:00,1.617,1.6179,1.6166,1.6178,2044500000.0
2005-12-21 13:15:00,1.6179,1.6179,1.6161,1.6162,2044500000.0
2005-12-21 13:30:00,1.6165,1.6176,1.6161,1.6172,2044500000.0
2005-12-21 13:45:00,1.6172,1.6181,1.6171,1.618,2044500000.0
2005-12-21 14:00:00,1.6181,1.6197,1.6171,1.6175,2044500000.0
2005-12-21 14:15:00,1.6178,1.6178,1.6163,1.6168,1908200000.0
2005-12-21 14:30:00,1.6169,1.6178,1.616,1.6165,2044500000.0
2005-12-21 14:45:00,1.6167,1.6169,1.615,1.616,2044500000.0
2005-12-21 15:00:00,1.6161,1.6167,1.6155,1.6158,2044500000.0
2005-12-21 15:15:00,1.616,1.6163,1.6151,1.6155,2044500000.0
2005-12-21 15:30:00,1.6153,1.616,1.6115,1.6117,2044500000.0
2005-12-21 15:45:00,1.6118,1.6118,1.6101,1.6102,2044500000.0
2005-12-21 16:00:00,1.61,1.6109,1.6088,1.6103,2044500000.0
2005-12-21 16:15:00,1.6102,1.6111,1.6097,1.6105,2044500000.0
2005-12-21 16:30:00,1.6104,1.6115,1.6098,1.611,2044500000.0
2005-12-21 16:45:00,1.6111,1.612,1.6101,1.6109,2044500000.0
2005-12-21 17:00:00,1.6107,1.6126,1.6103,1.6121,2044500000.0
2005-12-21 17:15:00,1.6122,1.6124,1.6112,1.6118,1908200000.0
2005-12-21 17:30:00,1.6119,1.6131,1.6119,1.612,2044500000.0
2005-12-21 17:45:00,1.6122,1.6137,1.6116,1.6132,2044500000.0
2005-12-21 18:00:00,1.6133,1.6137,1.6118,1.6122,2044500000.0
2005-12-21 18:15:00,1.6119,1.6124,1.6117,1.6119,1499300000.0
2005-12-21 18:30:00,1.6121,1.6124,1.6092,1.6102,1908200000.0
2005-12-21 18:45:00,1.6103,1.6112,1.6095,1.6112,1908200000.0
2005-12-21 19:00:00,1.611,1.6117,1.6104,1.6107,1908200000.0
2005-12-21 19:15:00,1.6109,1.6121,1.6107,1.6119,1771900000.0
2005-12-21 19:30:00,1.6121,1.6138,1.6118,1.6136,2044500000.0
2005-12-21 19:45:00,1.6136,1.6143,1.6121,1.6138,1908200000.0
2005-12-21 20:00:00,1.6137,1.6141,1.6127,1.6138,2044500000.0
2005-12-21 20:15:00,1.6137,1.6153,1.6134,1.6148,2044500000.0
2005-12-21 20:30:00,1.6149,1.6151,1.6134,1.6139,1771900000.0
2005-12-21 20:45:00,1.6138,1.6148,1.6131,1.6134,1908200000.0
2005-12-21 21:00:00,1.6137,1.6139,1.6121,1.613,2044500000.0
2005-12-21 21:15:00,1.6129,1.613,1.6125,1.6125,1499300000.0
2005-12-21 21:30:00,1.6127,1.613,1.6122,1.6129,1908200000.0
2005-12-21 21:45:00,1.6127,1.613,1.6121,1.6122,1771900000.0
2005-12-21 22:00:00,1.6121,1.6124,1.6114,1.6114,2044500000.0
2005-12-21 22:15:00,1.6115,1.6127,1.6114,1.6127,1635600000.0
2005-12-21 22:30:00,1.613,1.6137,1.6127,1.6129,1908200000.0
2005-12-21 22:45:00,1.6131,1.6139,1.6125,1.6136,1771900000.0
2005-12-21 23:00:00,1.6134,1.6137,1.6125,1.6131,1908200000.0
2005-12-21 23:15:00,1.613,1.6134,1.6121,1.6121,1499300000.0
2005-12-21 23:30:00,1.6119,1.6122,1.6118,1.6118,1771900000.0
2005-12-21 23:45:00,1.6119,1.6119,1.6104,1.6104,1635600000.0
2005-12-22 00:00:00,1.6106,1.6115,1.6104,1.6111,1908200000.0
2005-12-22 00:15:00,1.611,1.6116,1.6105,1.611,2044500000.0
2005-12-22 00:30:00,1.6111,1.6115,1.611,1.6111,1226700000.0
2005-12-22 00:45:00,1.6112,1.6112,1.6103,1.6103,1771900000.0
2005-12-22 01:00:00,1.6101,1.6104,1.6093,1.6098,2044500000.0
2005-12-22 01:15:00,1.6099,1.6117,1.6098,1.6116,2044500000.0
2005-12-22 01:30:00,1.6117,1.6137,1.6113,1.6129,2044500000.0
2005-12-22 01:45:00,1.6128,1.6139,1.6123,1.6134,1908200000.0
2005-12-22 02:00:00,1.6133,1.616,1.6132,1.6156,1908200000.0
2005-12-22 02:15:00,1.6155,1.617,1.6149,1.6166,2044500000.0
2005-12-22 02:30:00,1.6167,1.617,1.6155,1.6159,2044500000.0
2005-12-22 02:45:00,1.6158,1.6164,1.615,1.6151,2044500000.0
2005-12-22 03:00:00,1.615,1.6158,1.6141,1.6157,2044500000.0
2005-12-22 03:15:00,1.6158,1.6167,1.6151,1.6155,2044500000.0
2005-12-22 03:30:00,1.6156,1.6159,1.6149,1.6153,2044500000.0
2005-12-22 03:45:00,1.6152,1.6159,1.6151,1.6154,1771900000.0
2005-12-22 04:00:00,1.6155,1.617,1.6152,1.6165,2044500000.0
2005-12-22 04:15:00,1.6164,1.6164,1.6152,1.6153,1908200000.0
2005-12-22 04:30:00,1.6155,1.6156,1.6136,1.614,2044500000.0
2005-12-22 04:45:00,1.6141,1.6146,1.6131,1.6138,1771900000.0
2005-12-22 05:00:00,1.6139,1.614,1.6135,1.6136,1635600000.0
2005-12-22 05:15:00,1.6137,1.614,1.6133,1.6135,1771900000.0
2005-12-22 05:30:00,1.6137,1.6137,1.6121,1.6123,1908200000.0
2005-12-22 05:45:00,1.6122,1.6127,1.6121,1.6125,1635600000.0
2005-12-22 06:00:00,1.6127,1.6139,1.6123,1.6135,1908200000.0
2005-12-22 06:15:00,1.6136,1.6142,1.6129,1.6138,2044500000.0
2005-12-22 06:30:00,1.6137,1.6146,1.6135,1.614,1908200000.0
2005-12-22 06:45:00,1.6141,1.6147,1.6138,1.6147,2044500000.0
2005-12-22 07:00:00,1.6146,1.6149,1.6143,1.6145,1908200000.0
2005-12-22 07:15:00,1.6144,1.6154,1.6143,1.6151,1635600000.0
2005-12-22 07:30:00,1.6152,1.6152,1.6135,1.6145,1908200000.0
2005-12-22 07:45:00,1.6144,1.6149,1.6135,1.6139,1771900000.0
2005-12-22 08:00:00,1.6138,1.6157,1.6138,1.6144,2044500000.0
2005-12-22 08:15:00,1.6143,1.6151,1.6136,1.6143,2044500000.0
2005-12-22 08:30:00,1.6141,1.6146,1.6124,1.6136,1908200000.0
2005-12-22 08:45:00,1.6136,1.6152,1.6134,1.6152,1908200000.0
2005-12-22 09:00:00,1.6151,1.6156,1.6147,1.6152,2044500000.0
2005-12-22 09:15:00,1.615,1.6155,1.6144,1.6145,2044500000.0
2005-12-22 09:30:00,1.6144,1.6155,1.6139,1.6149,2044500000.0
2005-12-22 09:45:00,1.6148,1.6151,1.6135,1.614,2044500000.0
2005-12-22 10:00:00,1.6141,1.6153,1.6141,1.6153,1908200000.0
2005-12-22 10:15:00,1.6152,1.6172,1.6149,1.6164,2044500000.0
2005-12-22 10:30:00,1.6161,1.6182,1.6159,1.6181,1771900000.0
2005-12-22 10:45:00,1.618,1.6192,1.618,1.6186,2044500000.0
2005-12-22 11:00:00,1.6185,1.6189,1.6173,1.6183,2044500000.0
2005-12-22 11:15:00,1.6181,1.6183,1.6163,1.6166,2044500000.0
2005-12-22 11:30:00,1.6165,1.6169,1.6157,1.6166,1771900000.0
2005-12-22 11:45:00,1.6165,1.6169,1.6162,1.6165,2044500000.0
2005-12-22 12:00:00,1.6167,1.6169,1.6155,1.6157,2044500000.0
2005-12-22 12:15:00,1.6156,1.6158,1.6151,1.6155,1908200000.0
2005-12-22 12:30:00,1.6153,1.6162,1.6147,1.6158,2044500000.0
2005-12-22 12:45:00,1.6156,1.6174,1.6152,1.6165,2044500000.0
2005-12-22 13:00:00,1.6163,1.6172,1.6158,1.6165,2044500000.0
2005-12-22 13:15:00,1.6166,1.617,1.6163,1.6165,2044500000.0
2005-12-22 13:30:00,1.6164,1.6178,1.6162,1.6172,2044500000.0
2005-12-22 13:45:00,1.6175,1.6175,1.616,1.6166,2044500000.0
2005-12-22 14:00:00,1.6165,1.6169,1.6162,1.6163,2044500000.0
2005-12-22 14:15:00,1.6165,1.6172,1.6158,1.6159,2044500000.0
2005-12-22 14:30:00,1.616,1.6192,1.6159,1.6185,2044500000.0
2005-12-22 14:45:00,1.6184,1.6188,1.6167,1.6177,2044500000.0
2005-12-22 15:00:00,1.6175,1.6216,1.6174,1.6212,2044500000.0
2005-12-22 15:15:00,1.6211,1.6225,1.6207,1.6218,2044500000.0
2005-12-22 15:30:00,1.6217,1.6236,1.6216,1.6223,2044500000.0
2005-12-22 15:45:00,1.6222,1.6236,1.6219,1.623,2044500000.0
2005-12-22 16:00:00,1.6228,1.624,1.6217,1.6224,2044500000.0
2005-12-22 16:15:00,1.6223,1.6238,1.622,1.6225,2044500000.0
2005-12-22 16:30:00,1.6224,1.6248,1.6222,1.6228,2044500000.0
2005-12-22 16:45:00,1.6227,1.6231,1.621,1.621,2044500000.0
2005-12-22 17:00:00,1.6209,1.6214,1.619,1.62,2044500000.0
2005-12-22 17:15:00,1.6201,1.6217,1.6198,1.6216,2044500000.0
2005-12-22 17:30:00,1.6217,1.6243,1.6214,1.6242,2044500000.0
2005-12-22 17:45:00,1.6241,1.6249,1.6238,1.6242,2044500000.0
2005-12-22 18:00:00,1.6243,1.625,1.624,1.6244,2044500000.0
2005-12-22 18:15:00,1.6246,1.6252,1.6239,1.6252,2044500000.0
2005-12-22 18:30:00,1.6249,1.6249,1.6236,1.6241,2044500000.0
2005-12-22 18:45:00,1.6239,1.6241,1.6235,1.6239,1908200000.0
2005-12-22 19:00:00,1.6241,1.6241,1.6233,1.6234,2044500000.0
2005-12-22 19:15:00,1.6233,1.6234,1.6226,1.6229,1635600000.0
2005-12-22 19:30:00,1.6231,1.6237,1.6223,1.6237,1771900000.0
2005-12-22 19:45:00,1.6235,1.6243,1.6231,1.6243,1908200000.0
2005-12-22 20:00:00,1.6244,1.6249,1.6237,1.6244,1908200000.0
2005-12-22 20:15:00,1.6243,1.6244,1.624,1.6243,1499300000.0
2005-12-22 20:30:00,1.6241,1.6244,1.6231,1.624,1908200000.0
2005-12-22 20:45:00,1.6239,1.6247,1.6234,1.6241,2044500000.0
2005-12-22 21:00:00,1.6244,1.6244,1.6234,1.6237,2044500000.0
2005-12-22 21:15:00,1.6236,1.6241,1.6235,1.6237,1635600000.0
2005-12-22 21:30:00,1.6237,1.6239,1.6231,1.6238,2044500000.0
2005-12-22 21:45:00,1.6236,1.6244,1.6235,1.6238,1771900000.0
2005-12-22 22:00:00,1.6237,1.6238,1.6216,1.6221,1635600000.0
2005-12-22 22:15:00,1.6219,1.622,1.6211,1.6215,1771900000.0
2005-12-22 22:30:00,1.6214,1.622,1.6206,1.6209,1908200000.0
2005-12-22 22:45:00,1.6208,1.6223,1.6206,1.6213,1908200000.0
2005-12-22 23:00:00,1.6214,1.6219,1.6199,1.6215,2044500000.0
2005-12-22 23:15:00,1.6214,1.6244,1.6214,1.6229,1635600000.0
2005-12-22 23:30:00,1.6231,1.6246,1.6228,1.6241,1635600000.0
2005-12-22 23:45:00,1.6239,1.6244,1.6235,1.6238,1771900000.0
2005-12-23 00:00:00,1.6237,1.6244,1.6236,1.6239,1908200000.0
2005-12-23 00:15:00,1.6238,1.6241,1.6235,1.6237,1635600000.0
2005-12-23 00:30:00,1.6236,1.624,1.6231,1.6238,1771900000.0
2005-12-23 00:45:00,1.6239,1.6241,1.6238,1.6241,1363000000.0
2005-12-23 01:00:00,1.6239,1.6241,1.6224,1.6228,2044500000.0
2005-12-23 01:15:00,1.6231,1.625,1.6229,1.6239,2044500000.0
2005-12-23 01:30:00,1.6238,1.6243,1.6235,1.6241,1499300000.0
2005-12-23 01:45:00,1.624,1.6244,1.6238,1.6244,1908200000.0
2005-12-23 02:00:00,1.6243,1.6247,1.6241,1.6247,1635600000.0
2005-12-23 02:15:00,1.6246,1.6249,1.6244,1.6249,1635600000.0
2005-12-23 02:30:00,1.6247,1.6256,1.6247,1.6252,1499300000.0
2005-12-23 02:45:00,1.625,1.6256,1.625,1.6256,1908200000.0
2005-12-23 03:00:00,1.6255,1.6256,1.6246,1.6247,2044500000.0
2005-12-23 03:15:00,1.6246,1.6252,1.6244,1.6252,1499300000.0
2005-12-23 03:30:00,1.625,1.6252,1.6246,1.6246,1635600000.0
2005-12-23 03:45:00,1.6249,1.6252,1.6243,1.6247,1635600000.0
2005-12-23 04:00:00,1.625,1.6252,1.6243,1.6252,1908200000.0
2005-12-23 04:15:00,1.625,1.6254,1.6244,1.6249,1635600000.0
2005-12-23 04:30:00,1.625,1.6252,1.6244,1.6246,1635600000.0
2005-12-23 04:45:00,1.6247,1.6252,1.6241,1.6244,1499300000.0
2005-12-23 05:00:00,1.6246,1.6255,1.6241,1.6244,1499300000.0
2005-12-23 05:15:00,1.6243,1.6243,1.6235,1.6241,1771900000.0
2005-12-23 05:30:00,1.6243,1.6244,1.6241,1.6241,1363000000.0
2005-12-23 05:45:00,1.6243,1.6246,1.6239,1.6241,1771900000.0
2005-12-23 06:00:00,1.6244,1.6244,1.6238,1.6239,1499300000.0
2005-12-23 06:15:00,1.6238,1.6244,1.6236,1.624,1226700000.0
2005-12-23 06:30:00,1.6241,1.6244,1.6235,1.6239,1635600000.0
2005-12-23 06:45:00,1.624,1.6241,1.6236,1.6241,1090400000.0
2005-12-23 07:00:00,1.624,1.6244,1.6236,1.624,1908200000.0
2005-12-23 07:15:00,1.6241,1.6244,1.6238,1.6244,1908200000.0
2005-12-23 07:30:00,1.6243,1.6246,1.6239,1.6241,1771900000.0
2005-12-23 07:45:00,1.624,1.6241,1.6228,1.6235,1635600000.0
2005-12-23 08:00:00,1.6233,1.6236,1.6229,1.6231,1635600000.0
2005-12-23 08:15:00,1.6232,1.6234,1.623,1.6234,1771900000.0
2005-12-23 08:30:00,1.6233,1.6246,1.6226,1.6242,2044500000.0
2005-12-23 08:45:00,1.6241,1.6242,1.6228,1.6228,2044500000.0
2005-12-23 09:00:00,1.6229,1.6236,1.6226,1.623,1908200000.0
2005-12-23 09:15:00,1.6229,1.6233,1.6224,1.6231,2044500000.0
2005-12-23 09:30:00,1.623,1.6246,1.623,1.6244,1908200000.0
2005-12-23 09:45:00,1.6243,1.625,1.624,1.6241,2044500000.0
2005-12-23 10:00:00,1.6242,1.625,1.6238,1.6241,2044500000.0
2005-12-23 10:15:00,1.624,1.6253,1.624,1.6249,2044500000.0
2005-12-23 10:30:00,1.6247,1.6253,1.6243,1.625,2044500000.0
2005-12-23 10:45:00,1.6251,1.6253,1.6242,1.625,2044500000.0
2005-12-23 11:00:00,1.6249,1.6253,1.6242,1.6251,2044500000.0
2005-12-23 11:15:00,1.625,1.6257,1.6246,1.6248,1908200000.0
2005-12-23 11:30:00,1.6247,1.6251,1.6243,1.6248,2044500000.0
2005-12-23 11:45:00,1.6247,1.6258,1.6247,1.6252,2044500000.0
2005-12-23 12:00:00,1.625,1.6256,1.6244,1.6249,2044500000.0
2005-12-23 12:15:00,1.6248,1.6261,1.6244,1.6261,2044500000.0
2005-12-23 12:30:00,1.6262,1.6265,1.6248,1.6252,2044500000.0
2005-12-23 12:45:00,1.6253,1.6255,1.6222,1.6222,2044500000.0
2005-12-23 13:00:00,1.6219,1.6249,1.6211,1.6246,2044500000.0
2005-12-23 13:15:00,1.6245,1.6268,1.6235,1.6259,1908200000.0
2005-12-23 13:30:00,1.6261,1.6262,1.6241,1.6246,1908200000.0
2005-12-23 13:45:00,1.6247,1.6258,1.6241,1.6249,2044500000.0
2005-12-23 14:00:00,1.6247,1.627,1.6247,1.6267,2044500000.0
2005-12-23 14:15:00,1.6268,1.6268,1.6252,1.6256,2044500000.0
2005-12-23 14:30:00,1.6255,1.6268,1.6247,1.6259,2044500000.0
2005-12-23 14:45:00,1.6261,1.6281,1.6249,1.6261,2044500000.0
2005-12-23 15:00:00,1.6259,1.6276,1.6247,1.6274,2044500000.0
2005-12-23 15:15:00,1.6276,1.6279,1.6264,1.6276,2044500000.0
2005-12-23 15:30:00,1.6281,1.6281,1.6266,1.6276,1908200000.0
2005-12-23 15:45:00,1.6278,1.6278,1.6261,1.6269,2044500000.0
2005-12-23 16:00:00,1.6274,1.6297,1.6264,1.6285,2044500000.0
2005-12-23 16:15:00,1.6286,1.6322,1.6282,1.631,2044500000.0
2005-12-23 16:30:00,1.6309,1.632,1.6298,1.63,2044500000.0
2005-12-23 16:45:00,1.6299,1.63,1.6274,1.6285,2044500000.0
2005-12-23 17:00:00,1.6287,1.6297,1.6276,1.6292,2044500000.0
2005-12-23 17:15:00,1.6291,1.6302,1.629,1.6297,2044500000.0
2005-12-23 17:30:00,1.6298,1.6299,1.627,1.627,1908200000.0
2005-12-23 17:45:00,1.6269,1.6282,1.6263,1.6282,1908200000.0
2005-12-23 18:00:00,1.6281,1.6282,1.6271,1.6271,1771900000.0
2005-12-23 18:15:00,1.6276,1.6276,1.6262,1.627,1771900000.0
2005-12-23 18:30:00,1.6271,1.6274,1.6256,1.6269,2044500000.0
2005-12-23 18:45:00,1.627,1.6281,1.6266,1.6279,1908200000.0
2005-12-23 19:00:00,1.628,1.6294,1.628,1.6292,1908200000.0
2005-12-23 19:15:00,1.6294,1.6302,1.6292,1.6294,1908200000.0
2005-12-23 19:30:00,1.6292,1.6298,1.6288,1.6288,1771900000.0
2005-12-23 19:45:00,1.629,1.6309,1.629,1.6303,2044500000.0
2005-12-23 20:00:00,1.6304,1.6304,1.63,1.63,1226700000.0
2005-12-23 20:15:00,1.6298,1.6305,1.6296,1.6303,817800000.0
2005-12-23 20:30:00,1.6304,1.6306,1.6291,1.6291,1363000000.0
2005-12-23 20:45:00,1.6291,1.6294,1.6284,1.629,1908200000.0
2005-12-23 21:00:00,1.6289,1.6294,1.6289,1.6292,1226700000.0
2005-12-23 21:15:00,1.629,1.6292,1.6286,1.6287,1771900000.0
2005-12-23 21:30:00,1.6286,1.6298,1.6282,1.6298,2044500000.0
2005-12-23 21:45:00,1.6292,1.6298,1.6284,1.6294,1363000000.0
2005-12-23 22:00:00,1.6292,1.6296,1.629,1.6292,1090400000.0
2005-12-23 22:15:00,1.6293,1.6296,1.6279,1.6282,1908200000.0
2005-12-23 22:30:00,1.6285,1.6289,1.6279,1.6283,2044500000.0
2005-12-23 22:45:00,1.6281,1.6299,1.6275,1.6277,2044500000.0
2005-12-26 00:00:00,1.6255,1.6274,1.6255,1.6274,1226700000.0
2005-12-26 00:15:00,1.6275,1.6275,1.6262,1.6271,1363000000.0
2005-12-26 00:30:00,1.6268,1.6277,1.6264,1.6271,2044500000.0
2005-12-26 00:45:00,1.6272,1.6273,1.626,1.6262,1635600000.0
2005-12-26 01:00:00,1.6263,1.627,1.6258,1.6258,1908200000.0
2005-12-26 01:15:00,1.6257,1.626,1.6249,1.6256,1635600000.0
2005-12-26 01:30:00,1.6257,1.6258,1.6231,1.6231,2044500000.0
2005-12-26 01:45:00,1.623,1.6242,1.6223,1.6241,2044500000.0
2005-12-26 02:00:00,1.6243,1.6243,1.6228,1.6231,2044500000.0
2005-12-26 02:15:00,1.6233,1.6237,1.6227,1.6229,1908200000.0
2005-12-26 02:30:00,1.6228,1.6236,1.6225,1.6231,2044500000.0
2005-12-26 02:45:00,1.6232,1.6236,1.6223,1.6231,1908200000.0
2005-12-26 03:00:00,1.6234,1.6239,1.6226,1.6236,2044500000.0
2005-12-26 03:15:00,1.6235,1.6237,1.6226,1.6232,2044500000.0
2005-12-26 03:30:00,1.6229,1.6231,1.6219,1.622,1908200000.0
2005-12-26 03:45:00,1.6214,1.6216,1.6208,1.6212,2044500000.0
2005-12-26 04:00:00,1.6213,1.6213,1.6206,1.621,1771900000.0
2005-12-26 04:15:00,1.6211,1.6214,1.6205,1.621,1908200000.0
2005-12-26 04:30:00,1.6211,1.6212,1.6205,1.6211,1771900000.0
2005-12-26 04:45:00,1.6212,1.6217,1.6206,1.621,1908200000.0
2005-12-26 05:00:00,1.6209,1.6211,1.6192,1.6204,1908200000.0
2005-12-26 05:15:00,1.6205,1.6215,1.6198,1.6208,2044500000.0
2005-12-26 05:30:00,1.6206,1.6208,1.6198,1.6198,1908200000.0
2005-12-26 05:45:00,1.62,1.6214,1.6199,1.6214,2044500000.0
2005-12-26 06:00:00,1.6212,1.6214,1.6197,1.6203,1771900000.0
2005-12-26 06:15:00,1.6205,1.621,1.6202,1.6207,1908200000.0
2005-12-26 06:30:00,1.6208,1.6218,1.6208,1.6217,1771900000.0
2005-12-26 06:45:00,1.6216,1.6219,1.6211,1.6217,1771900000.0
2005-12-26 07:00:00,1.6219,1.6219,1.6205,1.6206,2044500000.0
2005-12-26 07:15:00,1.621,1.6217,1.6206,1.6211,2044500000.0
2005-12-26 07:30:00,1.6212,1.6216,1.62,1.6209,1908200000.0
2005-12-26 07:45:00,1.6211,1.6214,1.6199,1.6201,1908200000.0
2005-12-26 08:00:00,1.6204,1.6209,1.6204,1.6206,1771900000.0
2005-12-26 08:15:00,1.6207,1.6211,1.6197,1.621,2044500000.0
2005-12-26 08:30:00,1.6212,1.622,1.6208,1.6209,2044500000.0
2005-12-26 08:45:00,1.6207,1.6218,1.6205,1.6216,1771900000.0
2005-12-26 09:00:00,1.6217,1.6225,1.6212,1.6224,2044500000.0
2005-12-26 09:15:00,1.6226,1.6226,1.6201,1.6205,1908200000.0
2005-12-26 09:30:00,1.6206,1.6213,1.6206,1.6213,2044500000.0
2005-12-26 09:45:00,1.6214,1.6218,1.6203,1.6203,1908200000.0
2005-12-26 10:00:00,1.6202,1.6206,1.6194,1.6198,1908200000.0
2005-12-26 10:15:00,1.6199,1.6205,1.6192,1.6198,2044500000.0
2005-12-26 10:30:00,1.62,1.6221,1.6197,1.6201,2044500000.0
2005-12-26 10:45:00,1.6199,1.6214,1.6193,1.6207,1771900000.0
2005-12-26 11:00:00,1.6205,1.6222,1.6204,1.622,2044500000.0
2005-12-26 11:15:00,1.6213,1.6223,1.621,1.6218,1908200000.0
2005-12-26 11:30:00,1.6219,1.6227,1.6207,1.6212,2044500000.0
2005-12-26 11:45:00,1.621,1.6237,1.6205,1.6233,2044500000.0
2005-12-26 12:00:00,1.6239,1.6263,1.6235,1.6261,2044500000.0
2005-12-26 12:15:00,1.6262,1.6265,1.621,1.6213,1499300000.0
2005-12-26 12:30:00,1.6214,1.6217,1.621,1.621,2044500000.0
2005-12-26 12:45:00,1.6211,1.623,1.6208,1.6214,2044500000.0
2005-12-26 13:00:00,1.6212,1.6218,1.6207,1.621,2044500000.0
2005-12-26 13:15:00,1.6213,1.6223,1.6192,1.6212,2044500000.0
2005-12-26 13:30:00,1.6215,1.6217,1.6205,1.6206,2044500000.0
2005-12-26 13:45:00,1.6205,1.622,1.6203,1.622,2044500000.0
2005-12-26 14:00:00,1.6215,1.622,1.6211,1.6214,1908200000.0
2005-12-26 14:15:00,1.6217,1.6225,1.6209,1.6225,2044500000.0
2005-12-26 14:30:00,1.6226,1.6232,1.6214,1.622,2044500000.0
2005-12-26 14:45:00,1.6218,1.6223,1.6207,1.6213,1908200000.0
2005-12-26 15:00:00,1.621,1.6231,1.621,1.6229,2044500000.0
2005-12-26 15:15:00,1.6227,1.6227,1.6208,1.6209,1908200000.0
2005-12-26 15:30:00,1.6212,1.6217,1.6208,1.6209,1908200000.0
2005-12-26 15:45:00,1.621,1.6218,1.6207,1.6209,2044500000.0
2005-12-26 16:00:00,1.621,1.6211,1.6205,1.6206,2044500000.0
2005-12-26 16:15:00,1.6205,1.6217,1.6204,1.6212,1635600000.0
2005-12-26 16:30:00,1.6208,1.6218,1.6204,1.6206,2044500000.0
2005-12-26 16:45:00,1.6213,1.6216,1.6199,1.6213,2044500000.0
2005-12-26 17:00:00,1.6204,1.6227,1.62,1.6225,1908200000.0
2005-12-26 17:15:00,1.6226,1.6233,1.6197,1.6206,1908200000.0
2005-12-26 17:30:00,1.6202,1.6216,1.6196,1.6212,2044500000.0
2005-12-26 17:45:00,1.6215,1.6215,1.6206,1.6207,1908200000.0
2005-12-26 18:00:00,1.6209,1.6211,1.6201,1.6208,1363000000.0
2005-12-26 18:15:00,1.6204,1.6211,1.6201,1.621,2044500000.0
2005-12-26 18:30:00,1.6211,1.622,1.6211,1.6216,1499300000.0
2005-12-26 18:45:00,1.6218,1.6222,1.6216,1.6219,1635600000.0
2005-12-26 19:00:00,1.6217,1.6227,1.6217,1.6219,1635600000.0
2005-12-26 19:15:00,1.622,1.6222,1.6211,1.6215,954100000.0
2005-12-26 19:30:00,1.6219,1.6226,1.6211,1.6217,1771900000.0
2005-12-26 19:45:00,1.6216,1.6226,1.6216,1.6217,1635600000.0
2005-12-26 20:00:00,1.6218,1.6226,1.6212,1.6221,1908200000.0
2005-12-26 20:15:00,1.6223,1.6236,1.6214,1.6223,1635600000.0
2005-12-26 20:30:00,1.6221,1.6237,1.6217,1.6225,1771900000.0
2005-12-26 20:45:00,1.6227,1.6227,1.6214,1.6216,1499300000.0
2005-12-26 21:00:00,1.6217,1.6219,1.6212,1.6213,408900000.0
2005-12-26 21:15:00,1.622,1.6222,1.6212,1.6218,1363000000.0
2005-12-26 21:30:00,1.6221,1.6226,1.6209,1.6211,1363000000.0
2005-12-26 21:45:00,1.6213,1.6219,1.6205,1.6211,1635600000.0
2005-12-26 22:00:00,1.6208,1.6218,1.6206,1.6207,1363000000.0
2005-12-26 22:15:00,1.6204,1.6213,1.62,1.6201,1771900000.0
2005-12-26 22:30:00,1.6204,1.6227,1.6201,1.6215,1771900000.0
2005-12-26 22:45:00,1.6212,1.6221,1.6208,1.6212,1771900000.0
2005-12-26 23:00:00,1.6214,1.6218,1.6209,1.6214,1771900000.0
2005-12-26 23:15:00,1.6213,1.6221,1.6211,1.6212,1635600000.0
2005-12-26 23:30:00,1.6211,1.622,1.621,1.6213,2044500000.0
2005-12-26 23:45:00,1.6212,1.6216,1.6205,1.6211,1499300000.0
2005-12-27 00:00:00,1.621,1.6215,1.6199,1.6199,2044500000.0
2005-12-27 00:15:00,1.6198,1.6207,1.6195,1.6205,2044500000.0
2005-12-27 00:30:00,1.6204,1.6208,1.619,1.6192,1771900000.0
2005-12-27 00:45:00,1.6193,1.6197,1.6183,1.6185,2044500000.0
2005-12-27 01:00:00,1.6184,1.6188,1.6178,1.6185,2044500000.0
2005-12-27 01:15:00,1.6186,1.6195,1.6181,1.6193,2044500000.0
2005-12-27 01:30:00,1.6188,1.6197,1.6187,1.619,1771900000.0
2005-12-27 01:45:00,1.6189,1.6193,1.6173,1.619,2044500000.0
2005-12-27 02:00:00,1.6192,1.6204,1.6189,1.6204,2044500000.0
2005-12-27 02:15:00,1.6203,1.6206,1.619,1.6195,2044500000.0
2005-12-27 02:30:00,1.6194,1.621,1.6194,1.6209,2044500000.0
2005-12-27 02:45:00,1.621,1.622,1.6206,1.6214,2044500000.0
2005-12-27 03:00:00,1.6213,1.6225,1.6209,1.6218,2044500000.0
2005-12-27 03:15:00,1.6219,1.6238,1.6216,1.6237,1771900000.0
2005-12-27 03:30:00,1.6236,1.6241,1.623,1.6237,1908200000.0
2005-12-27 03:45:00,1.6238,1.6247,1.6235,1.6239,2044500000.0
2005-12-27 04:00:00,1.6237,1.6246,1.6236,1.6244,1635600000.0
2005-12-27 04:15:00,1.6241,1.6241,1.6233,1.624,1226700000.0
2005-12-27 04:30:00,1.6236,1.6245,1.6234,1.6245,1363000000.0
2005-12-27 04:45:00,1.6247,1.6247,1.6236,1.6241,1908200000.0
2005-12-27 05:00:00,1.6245,1.6245,1.6232,1.6234,954100000.0
2005-12-27 05:15:00,1.6232,1.6241,1.623,1.6232,2044500000.0
2005-12-27 05:30:00,1.6234,1.6235,1.6229,1.6232,817800000.0
2005-12-27 05:45:00,1.623,1.6238,1.623,1.6237,1635600000.0
2005-12-27 06:00:00,1.6236,1.6247,1.6236,1.6245,1363000000.0
2005-12-27 06:15:00,1.6247,1.6257,1.6245,1.6248,1771900000.0
2005-12-27 06:30:00,1.625,1.6253,1.6241,1.6245,1499300000.0
2005-12-27 06:45:00,1.6241,1.6247,1.6236,1.6241,1908200000.0
2005-12-27 07:00:00,1.6241,1.6245,1.6241,1.6241,817800000.0
2005-12-27 07:15:00,1.6241,1.6245,1.6232,1.6236,1771900000.0
2005-12-27 07:30:00,1.6237,1.6238,1.623,1.6232,1499300000.0
2005-12-27 07:45:00,1.6234,1.6237,1.623,1.6237,1908200000.0
2005-12-27 08:00:00,1.6238,1.6238,1.6234,1.6237,1908200000.0
2005-12-27 08:15:00,1.6238,1.6239,1.623,1.6234,1771900000.0
2005-12-27 08:30:00,1.6235,1.6245,1.6234,1.6239,1635600000.0
2005-12-27 08:45:00,1.6238,1.6241,1.6231,1.6231,1908200000.0
2005-12-27 09:00:00,1.6233,1.624,1.6229,1.6236,2044500000.0
2005-12-27 09:15:00,1.6239,1.6264,1.6239,1.6256,1908200000.0
2005-12-27 09:30:00,1.6258,1.6267,1.625,1.6266,2044500000.0
2005-12-27 09:45:00,1.6264,1.6285,1.6258,1.6262,2044500000.0
2005-12-27 10:00:00,1.6264,1.6286,1.6262,1.6282,1908200000.0
2005-12-27 10:15:00,1.6281,1.6281,1.6268,1.6268,1908200000.0
2005-12-27 10:30:00,1.6269,1.6276,1.6268,1.6276,1226700000.0
2005-12-27 10:45:00,1.6278,1.6287,1.6276,1.6282,1499300000.0
2005-12-27 11:00:00,1.6284,1.6294,1.6282,1.6282,1499300000.0
2005-12-27 11:15:00,1.6284,1.629,1.6279,1.628,1635600000.0
2005-12-27 11:30:00,1.6279,1.6279,1.6254,1.6264,2044500000.0
2005-12-27 11:45:00,1.6266,1.6268,1.6252,1.6256,1771900000.0
2005-12-27 12:00:00,1.6258,1.6276,1.6258,1.6262,2044500000.0
2005-12-27 12:15:00,1.6261,1.6264,1.6252,1.6259,2044500000.0
2005-12-27 12:30:00,1.6256,1.6264,1.6244,1.6246,2044500000.0
2005-12-27 12:45:00,1.6247,1.625,1.6238,1.6246,2044500000.0
2005-12-27 13:00:00,1.6247,1.625,1.6241,1.6249,1635600000.0
2005-12-27 13:15:00,1.625,1.6267,1.6244,1.6261,2044500000.0
2005-12-27 13:30:00,1.6259,1.6262,1.6252,1.6252,1908200000.0
2005-12-27 13:45:00,1.6254,1.627,1.6252,1.6264,1908200000.0
2005-12-27 14:00:00,1.6266,1.6267,1.625,1.6254,1771900000.0
2005-12-27 14:15:00,1.6252,1.6276,1.6252,1.6263,2044500000.0
2005-12-27 14:30:00,1.6264,1.6267,1.6261,1.6263,2044500000.0
2005-12-27 14:45:00,1.6264,1.6269,1.6254,1.6256,1908200000.0
2005-12-27 15:00:00,1.6258,1.6259,1.6246,1.625,2044500000.0
2005-12-27 15:15:00,1.6249,1.6262,1.6247,1.6262,2044500000.0
2005-12-27 15:30:00,1.6261,1.6279,1.6259,1.6276,2044500000.0
2005-12-27 15:45:00,1.6274,1.6284,1.6269,1.6282,1908200000.0
2005-12-27 16:00:00,1.6281,1.6299,1.628,1.6285,1908200000.0
2005-12-27 16:15:00,1.6286,1.6294,1.6281,1.6291,1499300000.0
2005-12-27 16:30:00,1.6292,1.6304,1.6289,1.63,2044500000.0
2005-12-27 16:45:00,1.6302,1.632,1.63,1.6318,2044500000.0
2005-12-27 17:00:00,1.6317,1.632,1.631,1.6316,1908200000.0
2005-12-27 17:15:00,1.6313,1.6316,1.6306,1.6309,1771900000.0
2005-12-27 17:30:00,1.6307,1.6321,1.6305,1.632,2044500000.0
2005-12-27 17:45:00,1.6321,1.6325,1.6318,1.6322,1771900000.0
2005-12-27 18:00:00,1.632,1.6327,1.6318,1.6325,1771900000.0
2005-12-27 18:15:00,1.6324,1.6325,1.6315,1.6316,1771900000.0
2005-12-27 18:30:00,1.6315,1.6324,1.6313,1.6318,1908200000.0
2005-12-27 18:45:00,1.6318,1.6319,1.6313,1.6318,1771900000.0
2005-12-27 19:00:00,1.632,1.632,1.631,1.6318,1635600000.0
2005-12-27 19:15:00,1.6317,1.6351,1.6314,1.6348,1908200000.0
2005-12-27 19:30:00,1.6351,1.6358,1.6348,1.6351,1499300000.0
2005-12-27 19:45:00,1.6353,1.6364,1.634,1.6349,2044500000.0
2005-12-27 20:00:00,1.6351,1.6351,1.6333,1.6336,1499300000.0
2005-12-27 20:15:00,1.6334,1.6348,1.6334,1.6348,1908200000.0
2005-12-27 20:30:00,1.6346,1.6351,1.6341,1.6345,2044500000.0
2005-12-27 20:45:00,1.6346,1.6346,1.6331,1.6338,1499300000.0
2005-12-27 21:00:00,1.6339,1.6349,1.6338,1.6348,1635600000.0
2005-12-27 21:15:00,1.6346,1.6348,1.6331,1.6331,2044500000.0
2005-12-27 21:30:00,1.6331,1.6334,1.6328,1.6329,1363000000.0
2005-12-27 21:45:00,1.633,1.6335,1.6322,1.6324,1499300000.0
2005-12-27 22:00:00,1.6325,1.633,1.6322,1.6329,1771900000.0
2005-12-27 22:15:00,1.6327,1.633,1.6322,1.6322,1771900000.0
2005-12-27 22:30:00,1.6324,1.6329,1.6316,1.6322,1363000000.0
2005-12-27 22:45:00,1.6321,1.6327,1.6316,1.6322,1635600000.0
2005-12-27 23:00:00,1.6324,1.6331,1.6321,1.6327,2044500000.0
2005-12-27 23:15:00,1.6325,1.6327,1.6312,1.6315,1908200000.0
2005-12-27 23:30:00,1.6318,1.6321,1.631,1.6312,1635600000.0
2005-12-27 23:45:00,1.631,1.6315,1.6304,1.631,1771900000.0
2005-12-28 00:00:00,1.6307,1.6313,1.6307,1.631,1363000000.0
2005-12-28 00:15:00,1.6312,1.6319,1.631,1.6314,2044500000.0
2005-12-28 00:30:00,1.6314,1.6321,1.6312,1.6321,2044500000.0
2005-12-28 00:45:00,1.632,1.6334,1.6317,1.6325,2044500000.0
2005-12-28 01:00:00,1.6322,1.6329,1.6317,1.6322,2044500000.0
2005-12-28 01:15:00,1.6321,1.6322,1.6313,1.6313,2044500000.0
2005-12-28 01:30:00,1.6312,1.6313,1.6302,1.6312,2044500000.0
2005-12-28 01:45:00,1.631,1.6335,1.631,1.6325,2044500000.0
2005-12-28 02:00:00,1.6324,1.6327,1.6307,1.631,2044500000.0
2005-12-28 02:15:00,1.6313,1.6322,1.6312,1.6319,1908200000.0
2005-12-28 02:30:00,1.6318,1.6322,1.6298,1.6299,2044500000.0
2005-12-28 02:45:00,1.6298,1.6305,1.6276,1.6282,2044500000.0
2005-12-28 03:00:00,1.628,1.6291,1.628,1.6291,1908200000.0
2005-12-28 03:15:00,1.629,1.629,1.628,1.628,2044500000.0
2005-12-28 03:30:00,1.6281,1.6292,1.628,1.6291,1908200000.0
2005-12-28 03:45:00,1.6292,1.6292,1.6289,1.6291,1771900000.0
2005-12-28 04:00:00,1.6292,1.6294,1.6284,1.6287,1908200000.0
2005-12-28 04:15:00,1.6288,1.6294,1.6282,1.6284,2044500000.0
2005-12-28 04:30:00,1.6285,1.6307,1.6282,1.6306,2044500000.0
2005-12-28 04:45:00,1.6307,1.6312,1.63,1.6305,2044500000.0
2005-12-28 05:00:00,1.6302,1.6306,1.6291,1.6296,2044500000.0
2005-12-28 05:15:00,1.6297,1.63,1.6287,1.6292,2044500000.0
2005-12-28 05:30:00,1.6291,1.6294,1.6286,1.6292,1363000000.0
2005-12-28 05:45:00,1.6291,1.6291,1.6279,1.6282,1771900000.0
2005-12-28 06:00:00,1.6285,1.6285,1.627,1.628,2044500000.0
2005-12-28 06:15:00,1.6278,1.6284,1.6276,1.6281,1771900000.0
2005-12-28 06:30:00,1.6282,1.6289,1.6278,1.628,1908200000.0
2005-12-28 06:45:00,1.6284,1.6284,1.6267,1.6269,2044500000.0
2005-12-28 07:00:00,1.6268,1.6282,1.6261,1.6271,2044500000.0
2005-12-28 07:15:00,1.6274,1.6276,1.6259,1.6268,2044500000.0
2005-12-28 07:30:00,1.6268,1.6289,1.6266,1.6289,2044500000.0
2005-12-28 07:45:00,1.6288,1.6289,1.6268,1.6272,2044500000.0
2005-12-28 08:00:00,1.627,1.6324,1.6269,1.6312,2044500000.0
2005-12-28 08:15:00,1.6314,1.6319,1.6292,1.6304,2044500000.0
2005-12-28 08:30:00,1.6305,1.6309,1.6298,1.63,2044500000.0
2005-12-28 08:45:00,1.6303,1.6317,1.6296,1.6312,2044500000.0
2005-12-28 09:00:00,1.6313,1.6319,1.6291,1.6304,2044500000.0
2005-12-28 09:15:00,1.6303,1.6306,1.6294,1.63,2044500000.0
2005-12-28 09:30:00,1.6298,1.6312,1.6298,1.6304,2044500000.0
2005-12-28 09:45:00,1.6305,1.6318,1.63,1.6315,2044500000.0
2005-12-28 10:00:00,1.6317,1.6322,1.63,1.6309,2044500000.0
2005-12-28 10:15:00,1.6307,1.6314,1.6304,1.6312,2044500000.0
2005-12-28 10:30:00,1.6313,1.6314,1.6296,1.6296,1771900000.0
2005-12-28 10:45:00,1.6294,1.631,1.629,1.631,2044500000.0
2005-12-28 11:00:00,1.6309,1.632,1.6306,1.6316,2044500000.0
2005-12-28 11:15:00,1.6317,1.6334,1.6316,1.6334,1771900000.0
2005-12-28 11:30:00,1.6333,1.6337,1.6324,1.6328,1499300000.0
2005-12-28 11:45:00,1.6327,1.6346,1.6322,1.6343,2044500000.0
2005-12-28 12:00:00,1.6345,1.6349,1.6338,1.6344,2044500000.0
2005-12-28 12:15:00,1.6345,1.6348,1.6338,1.634,2044500000.0
2005-12-28 12:30:00,1.6341,1.6343,1.6335,1.6339,1908200000.0
2005-12-28 12:45:00,1.6338,1.6346,1.6337,1.6339,1908200000.0
2005-12-28 13:00:00,1.634,1.6351,1.6336,1.634,2044500000.0
2005-12-28 13:15:00,1.6341,1.6344,1.6327,1.6333,2044500000.0
2005-12-28 13:30:00,1.6333,1.6334,1.632,1.6324,1499300000.0
2005-12-28 13:45:00,1.6327,1.6338,1.632,1.6331,2044500000.0
2005-12-28 14:00:00,1.633,1.6334,1.6304,1.6307,2044500000.0
2005-12-28 14:15:00,1.6306,1.6329,1.6302,1.6309,2044500000.0
2005-12-28 14:30:00,1.631,1.6314,1.6305,1.6306,2044500000.0
2005-12-28 14:45:00,1.6305,1.6312,1.6294,1.6304,2044500000.0
2005-12-28 15:00:00,1.6303,1.6304,1.6296,1.63,2044500000.0
2005-12-28 15:15:00,1.6299,1.6305,1.6294,1.63,1908200000.0
2005-12-28 15:30:00,1.6299,1.6322,1.6297,1.6318,2044500000.0
2005-12-28 15:45:00,1.6319,1.6321,1.6306,1.6319,2044500000.0
2005-12-28 16:00:00,1.6318,1.6324,1.6298,1.6303,2044500000.0
2005-12-28 16:15:00,1.6299,1.6313,1.6296,1.631,2044500000.0
2005-12-28 16:30:00,1.6312,1.6328,1.6306,1.631,2044500000.0
2005-12-28 16:45:00,1.6312,1.6317,1.6294,1.6298,2044500000.0
2005-12-28 17:00:00,1.6297,1.6299,1.6285,1.6292,2044500000.0
2005-12-28 17:15:00,1.6294,1.6297,1.6288,1.6292,1908200000.0
2005-12-28 17:30:00,1.6294,1.6298,1.6282,1.6286,1908200000.0
2005-12-28 17:45:00,1.6284,1.6292,1.6244,1.6262,2044500000.0
2005-12-28 18:00:00,1.6263,1.6266,1.6233,1.6246,2044500000.0
2005-12-28 18:15:00,1.6247,1.6256,1.624,1.625,2044500000.0
2005-12-28 18:30:00,1.6254,1.6271,1.6249,1.6267,2044500000.0
2005-12-28 18:45:00,1.6269,1.6276,1.6256,1.6258,1908200000.0
2005-12-28 19:00:00,1.6261,1.6261,1.6246,1.6252,1908200000.0
2005-12-28 19:15:00,1.625,1.6264,1.6249,1.6256,1771900000.0
2005-12-28 19:30:00,1.6258,1.6259,1.625,1.6254,1499300000.0
2005-12-28 19:45:00,1.6252,1.6259,1.6249,1.625,1635600000.0
2005-12-28 20:00:00,1.6249,1.6252,1.6224,1.6228,2044500000.0
2005-12-28 20:15:00,1.6226,1.6234,1.6215,1.6228,2044500000.0
2005-12-28 20:30:00,1.6229,1.6234,1.6211,1.6215,1908200000.0
2005-12-28 20:45:00,1.6216,1.6217,1.6209,1.6216,1635600000.0
2005-12-28 21:00:00,1.6217,1.6224,1.6211,1.6215,1908200000.0
2005-12-28 21:15:00,1.6214,1.6226,1.6209,1.6224,2044500000.0
2005-12-28 21:30:00,1.6223,1.6235,1.6223,1.6229,1908200000.0
2005-12-28 21:45:00,1.6231,1.6233,1.6221,1.6226,1226700000.0
2005-12-28 22:00:00,1.6228,1.6235,1.6226,1.6233,1363000000.0
2005-12-28 22:15:00,1.6234,1.6235,1.6229,1.6231,1499300000.0
2005-12-28 22:30:00,1.6229,1.6236,1.6229,1.6231,1635600000.0
2005-12-28 22:45:00,1.6234,1.6234,1.6224,1.6224,1363000000.0
2005-12-28 23:00:00,1.6223,1.6224,1.6211,1.6216,2044500000.0
2005-12-28 23:15:00,1.6214,1.6221,1.6209,1.6217,1771900000.0
2005-12-28 23:30:00,1.6216,1.6224,1.6211,1.622,1771900000.0
2005-12-28 23:45:00,1.6219,1.6238,1.6219,1.6236,1771900000.0
2005-12-29 00:00:00,1.6237,1.6246,1.6231,1.6233,1635600000.0
2005-12-29 00:15:00,1.6234,1.6238,1.6228,1.6231,1499300000.0
2005-12-29 00:30:00,1.6233,1.6241,1.6233,1.6237,1908200000.0
2005-12-29 00:45:00,1.6236,1.6237,1.6229,1.6231,1908200000.0
2005-12-29 01:00:00,1.6234,1.6244,1.6229,1.6241,1908200000.0
2005-12-29 01:15:00,1.624,1.6282,1.624,1.6279,1908200000.0
2005-12-29 01:30:00,1.6274,1.6287,1.6272,1.6272,2044500000.0
2005-12-29 01:45:00,1.6274,1.6276,1.6246,1.6246,2044500000.0
2005-12-29 02:00:00,1.6244,1.6259,1.6244,1.6256,2044500000.0
2005-12-29 02:15:00,1.6258,1.6259,1.6241,1.6241,1771900000.0
2005-12-29 02:30:00,1.6244,1.6247,1.6239,1.6244,1908200000.0
2005-12-29 02:45:00,1.6241,1.6247,1.6239,1.6244,1499300000.0
2005-12-29 03:00:00,1.6241,1.6249,1.6233,1.6235,1226700000.0
2005-12-29 03:15:00,1.6234,1.624,1.6228,1.624,1908200000.0
2005-12-29 03:30:00,1.6241,1.6244,1.6239,1.6239,817800000.0
2005-12-29 03:45:00,1.624,1.6247,1.6239,1.6247,1635600000.0
2005-12-29 04:00:00,1.6246,1.6256,1.6244,1.6252,1908200000.0
2005-12-29 04:15:00,1.625,1.6256,1.6249,1.6254,1635600000.0
2005-12-29 04:30:00,1.6252,1.6254,1.6246,1.6249,1635600000.0
2005-12-29 04:45:00,1.625,1.6252,1.6247,1.6247,1090400000.0
2005-12-29 05:00:00,1.6249,1.6256,1.6246,1.6247,1771900000.0
2005-12-29 05:15:00,1.6246,1.6249,1.624,1.6246,1771900000.0
2005-12-29 05:30:00,1.6244,1.6246,1.6241,1.6244,1226700000.0
2005-12-29 05:45:00,1.6246,1.6252,1.6241,1.6244,1226700000.0
2005-12-29 06:00:00,1.6246,1.625,1.6241,1.6244,1363000000.0
2005-12-29 06:15:00,1.6246,1.6249,1.6244,1.6249,1635600000.0
2005-12-29 06:30:00,1.6247,1.6249,1.6238,1.6244,1908200000.0
2005-12-29 06:45:00,1.6241,1.6244,1.6235,1.624,1771900000.0
2005-12-29 07:00:00,1.6241,1.6244,1.6235,1.6241,1771900000.0
2005-12-29 07:15:00,1.624,1.6241,1.6233,1.6241,1908200000.0
2005-12-29 07:30:00,1.624,1.624,1.6219,1.6237,1771900000.0
2005-12-29 07:45:00,1.6238,1.625,1.6233,1.6238,2044500000.0
2005-12-29 08:00:00,1.6237,1.624,1.6221,1.6229,2044500000.0
2005-12-29 08:15:00,1.6226,1.6256,1.6226,1.6235,2044500000.0
2005-12-29 08:30:00,1.6235,1.6236,1.6223,1.6226,2044500000.0
2005-12-29 08:45:00,1.6231,1.6239,1.6228,1.6228,1771900000.0
2005-12-29 09:00:00,1.6229,1.6249,1.6226,1.6246,2044500000.0
2005-12-29 09:15:00,1.6249,1.6259,1.6246,1.6249,1908200000.0
2005-12-29 09:30:00,1.6247,1.6247,1.6221,1.6231,2044500000.0
2005-12-29 09:45:00,1.6229,1.6235,1.6228,1.6229,2044500000.0
2005-12-29 10:00:00,1.6228,1.6237,1.6228,1.6229,1499300000.0
2005-12-29 10:15:00,1.6228,1.6229,1.6208,1.6221,2044500000.0
2005-12-29 10:30:00,1.6223,1.6229,1.6217,1.6221,2044500000.0
2005-12-29 10:45:00,1.6219,1.6228,1.6218,1.6223,1771900000.0
2005-12-29 11:00:00,1.6224,1.6226,1.6211,1.6214,1635600000.0
2005-12-29 11:15:00,1.6213,1.6229,1.6205,1.6229,1908200000.0
2005-12-29 11:30:00,1.6226,1.6235,1.6205,1.6205,1908200000.0
2005-12-29 11:45:00,1.6206,1.6218,1.6205,1.6209,1908200000.0
2005-12-29 12:00:00,1.6211,1.6217,1.6203,1.6209,1908200000.0
2005-12-29 12:15:00,1.6211,1.6213,1.6206,1.6209,1771900000.0
2005-12-29 12:30:00,1.6208,1.6211,1.6198,1.6203,1908200000.0
2005-12-29 12:45:00,1.6202,1.6215,1.6202,1.6211,1771900000.0
2005-12-29 13:00:00,1.6209,1.6215,1.6206,1.6211,1771900000.0
2005-12-29 13:15:00,1.6209,1.6209,1.6194,1.6198,2044500000.0
2005-12-29 13:30:00,1.6199,1.6209,1.6197,1.62,2044500000.0
2005-12-29 13:45:00,1.6199,1.6208,1.6199,1.6199,1908200000.0
2005-12-29 14:00:00,1.62,1.6202,1.6189,1.6191,2044500000.0
2005-12-29 14:15:00,1.619,1.6202,1.6189,1.6194,2044500000.0
2005-12-29 14:30:00,1.6195,1.6206,1.6191,1.62,2044500000.0
2005-12-29 14:45:00,1.6202,1.6205,1.6196,1.6202,1908200000.0
2005-12-29 15:00:00,1.62,1.6209,1.6195,1.6206,1908200000.0
2005-12-29 15:15:00,1.6208,1.6216,1.6203,1.6208,1635600000.0
2005-12-29 15:30:00,1.6209,1.6209,1.6196,1.6202,2044500000.0
2005-12-29 15:45:00,1.62,1.6209,1.62,1.6202,1908200000.0
2005-12-29 16:00:00,1.6203,1.6205,1.6173,1.6179,2044500000.0
2005-12-29 16:15:00,1.6178,1.618,1.6161,1.6163,2044500000.0
2005-12-29 16:30:00,1.6162,1.617,1.6161,1.6165,2044500000.0
2005-12-29 16:45:00,1.6166,1.6175,1.6157,1.6169,2044500000.0
2005-12-29 17:00:00,1.6169,1.6191,1.6169,1.6185,1908200000.0
2005-12-29 17:15:00,1.6185,1.6192,1.6185,1.6187,1771900000.0
2005-12-29 17:30:00,1.6185,1.619,1.6169,1.6169,1908200000.0
2005-12-29 17:45:00,1.6173,1.6181,1.6167,1.6177,2044500000.0
2005-12-29 18:00:00,1.6175,1.6193,1.6175,1.6187,2044500000.0
2005-12-29 18:15:00,1.6188,1.6191,1.6177,1.6187,1771900000.0
2005-12-29 18:30:00,1.6188,1.6191,1.6169,1.6169,2044500000.0
2005-12-29 18:45:00,1.617,1.617,1.6156,1.6159,1908200000.0
2005-12-29 19:00:00,1.6157,1.6163,1.6151,1.6159,2044500000.0
2005-12-29 19:15:00,1.6157,1.6165,1.6154,1.6157,1908200000.0
2005-12-29 19:30:00,1.6156,1.616,1.6153,1.6156,1635600000.0
2005-12-29 19:45:00,1.6157,1.6166,1.6154,1.6161,1635600000.0
2005-12-29 20:00:00,1.616,1.616,1.6151,1.6155,1908200000.0
2005-12-29 20:15:00,1.6154,1.616,1.6151,1.6153,1908200000.0
2005-12-29 20:30:00,1.6154,1.616,1.6149,1.6157,2044500000.0
2005-12-29 20:45:00,1.6159,1.616,1.6143,1.6145,2044500000.0
2005-12-29 21:00:00,1.6144,1.6163,1.6142,1.6162,1908200000.0
2005-12-29 21:15:00,1.6163,1.6167,1.6162,1.6166,1771900000.0
2005-12-29 21:30:00,1.6165,1.6174,1.6162,1.6169,1499300000.0
2005-12-29 21:45:00,1.6168,1.6174,1.6166,1.6169,1635600000.0
2005-12-29 22:00:00,1.6167,1.6169,1.6162,1.6164,2044500000.0
2005-12-29 22:15:00,1.6163,1.6179,1.616,1.6171,1908200000.0
2005-12-29 22:30:00,1.6174,1.6174,1.6168,1.6174,1499300000.0
2005-12-29 22:45:00,1.6171,1.6179,1.6169,1.6178,1908200000.0
2005-12-29 23:00:00,1.6179,1.6179,1.6171,1.6175,1635600000.0
2005-12-29 23:15:00,1.6177,1.6181,1.6169,1.6173,1635600000.0
2005-12-29 23:30:00,1.617,1.617,1.6153,1.6159,1908200000.0
2005-12-29 23:45:00,1.6161,1.6161,1.6139,1.615,1771900000.0
2005-12-30 00:00:00,1.6153,1.6164,1.6153,1.6161,1771900000.0
2005-12-30 00:15:00,1.616,1.616,1.6149,1.6156,1499300000.0
2005-12-30 00:30:00,1.6155,1.6179,1.6155,1.6175,2044500000.0
2005-12-30 00:45:00,1.6174,1.6181,1.6168,1.6181,1908200000.0
2005-12-30 01:00:00,1.618,1.6193,1.6178,1.6184,2044500000.0
2005-12-30 01:15:00,1.6181,1.6185,1.6171,1.6175,1635600000.0
2005-12-30 01:30:00,1.6174,1.6174,1.6163,1.6167,2044500000.0
2005-12-30 01:45:00,1.6166,1.6178,1.6161,1.6169,1499300000.0
2005-12-30 02:00:00,1.6168,1.6188,1.6166,1.6181,2044500000.0
2005-12-30 02:15:00,1.6185,1.6188,1.6157,1.6174,2044500000.0
2005-12-30 02:30:00,1.6173,1.6181,1.617,1.6181,2044500000.0
2005-12-30 02:45:00,1.6185,1.6188,1.6181,1.6181,1226700000.0
2005-12-30 03:00:00,1.6184,1.6187,1.6166,1.6166,1908200000.0
2005-12-30 03:15:00,1.6167,1.6181,1.6161,1.6175,2044500000.0
2005-12-30 03:30:00,1.6168,1.6169,1.6151,1.6154,1908200000.0
2005-12-30 03:45:00,1.6155,1.6164,1.6154,1.6164,2044500000.0
2005-12-30 04:00:00,1.6163,1.6164,1.6156,1.6159,1908200000.0
2005-12-30 04:15:00,1.616,1.6177,1.6157,1.6175,2044500000.0
2005-12-30 04:30:00,1.6173,1.6178,1.6164,1.6169,2044500000.0
2005-12-30 04:45:00,1.617,1.6181,1.6166,1.6175,2044500000.0
2005-12-30 05:00:00,1.6173,1.6189,1.617,1.6187,1908200000.0
2005-12-30 05:15:00,1.6189,1.6199,1.6181,1.619,2044500000.0
2005-12-30 05:30:00,1.6191,1.6196,1.618,1.6184,1771900000.0
2005-12-30 05:45:00,1.6185,1.6193,1.6181,1.6185,1771900000.0
2005-12-30 06:00:00,1.6187,1.6191,1.6181,1.6189,1771900000.0
2005-12-30 06:15:00,1.6187,1.6189,1.6175,1.6175,1363000000.0
2005-12-30 06:30:00,1.6173,1.6185,1.6169,1.6185,1771900000.0
2005-12-30 06:45:00,1.6184,1.6185,1.6165,1.6167,1908200000.0
2005-12-30 07:00:00,1.6168,1.6169,1.6163,1.6163,1908200000.0
2005-12-30 07:15:00,1.6165,1.6177,1.6164,1.6175,1771900000.0
2005-12-30 07:30:00,1.6177,1.6185,1.617,1.6184,1908200000.0
2005-12-30 07:45:00,1.6181,1.6187,1.6179,1.6181,2044500000.0
2005-12-30 08:00:00,1.6184,1.6188,1.6178,1.6181,2044500000.0
2005-12-30 08:15:00,1.618,1.6185,1.6167,1.6184,2044500000.0
2005-12-30 08:30:00,1.6183,1.6185,1.6166,1.6173,2044500000.0
2005-12-30 08:45:00,1.6174,1.618,1.617,1.6173,2044500000.0
2005-12-30 09:00:00,1.6174,1.618,1.6163,1.6166,1908200000.0
2005-12-30 09:15:00,1.6167,1.6167,1.6157,1.6164,2044500000.0
2005-12-30 09:30:00,1.6163,1.6169,1.6145,1.6146,2044500000.0
2005-12-30 09:45:00,1.6148,1.615,1.6131,1.6141,2044500000.0
2005-12-30 10:00:00,1.6142,1.6142,1.6124,1.6129,1908200000.0
2005-12-30 10:15:00,1.6127,1.6139,1.6122,1.6125,2044500000.0
2005-12-30 10:30:00,1.6124,1.6133,1.6117,1.6117,2044500000.0
2005-12-30 10:45:00,1.6121,1.6122,1.6109,1.6115,2044500000.0
2005-12-30 11:00:00,1.6118,1.6121,1.6113,1.6119,2044500000.0
2005-12-30 11:15:00,1.6118,1.6124,1.6116,1.6124,1908200000.0
2005-12-30 11:30:00,1.6122,1.613,1.6121,1.6121,2044500000.0
2005-12-30 11:45:00,1.6119,1.6125,1.6115,1.6125,1908200000.0
2005-12-30 12:00:00,1.6124,1.613,1.6122,1.6127,1908200000.0
2005-12-30 12:15:00,1.6125,1.6143,1.6125,1.6142,2044500000.0
2005-12-30 12:30:00,1.6139,1.6142,1.6121,1.6122,2044500000.0
2005-12-30 12:45:00,1.6124,1.6137,1.6124,1.6134,2044500000.0
2005-12-30 13:00:00,1.6137,1.6141,1.6127,1.6131,2044500000.0
2005-12-30 13:15:00,1.613,1.6134,1.6121,1.6121,1908200000.0
2005-12-30 13:30:00,1.6119,1.6122,1.6087,1.6096,2044500000.0
2005-12-30 13:45:00,1.6094,1.6114,1.6093,1.6109,2044500000.0
2005-12-30 14:00:00,1.6112,1.6113,1.6099,1.6103,1771900000.0
2005-12-30 14:15:00,1.6104,1.6119,1.6102,1.6115,1908200000.0
2005-12-30 14:30:00,1.6113,1.6115,1.6095,1.6099,2044500000.0
2005-12-30 14:45:00,1.6101,1.611,1.6096,1.6102,2044500000.0
2005-12-30 15:00:00,1.6103,1.6107,1.6096,1.6104,2044500000.0
2005-12-30 15:15:00,1.6103,1.6104,1.6092,1.6096,2044500000.0
2005-12-30 15:30:00,1.6098,1.6104,1.6086,1.6099,2044500000.0
2005-12-30 15:45:00,1.6098,1.6114,1.6088,1.6112,2044500000.0
2005-12-30 16:00:00,1.6113,1.6117,1.6088,1.6089,2044500000.0
2005-12-30 16:15:00,1.6088,1.6098,1.6083,1.6089,2044500000.0
2005-12-30 16:30:00,1.6088,1.6088,1.6066,1.6068,2044500000.0
2005-12-30 16:45:00,1.6069,1.6077,1.606,1.6074,2044500000.0
2005-12-30 17:00:00,1.6076,1.6095,1.6076,1.6087,2044500000.0
2005-12-30 17:15:00,1.6086,1.6121,1.6086,1.6116,1908200000.0
2005-12-30 17:30:00,1.6117,1.6134,1.6114,1.6119,2044500000.0
2005-12-30 17:45:00,1.6118,1.613,1.611,1.6124,2044500000.0
2005-12-30 18:00:00,1.6127,1.6142,1.6117,1.6125,2044500000.0
2005-12-30 18:15:00,1.6127,1.6131,1.6119,1.6124,1771900000.0
2005-12-30 18:30:00,1.6122,1.6134,1.6119,1.6129,2044500000.0
2005-12-30 18:45:00,1.613,1.6131,1.6103,1.6121,2044500000.0
2005-12-30 19:00:00,1.6119,1.6131,1.6099,1.6106,2044500000.0
2005-12-30 19:15:00,1.6107,1.6115,1.6101,1.611,1499300000.0
2005-12-30 19:30:00,1.6109,1.611,1.6103,1.6104,1771900000.0
2005-12-30 19:45:00,1.6106,1.6115,1.6104,1.6112,1635600000.0
2005-12-30 20:00:00,1.611,1.6114,1.6107,1.6114,2044500000.0
2005-12-30 20:15:00,1.6113,1.6113,1.6107,1.611,1499300000.0
2005-12-30 20:30:00,1.6109,1.6109,1.6106,1.6109,1499300000.0
2005-12-30 20:45:00,1.6107,1.6115,1.6104,1.6115,1090400000.0
2005-12-30 21:00:00,1.6117,1.6121,1.6107,1.6118,1908200000.0
2005-12-30 21:15:00,1.6119,1.6134,1.6119,1.613,1908200000.0
2005-12-30 21:30:00,1.6131,1.6138,1.6129,1.6134,1499300000.0
2005-12-30 21:45:00,1.6137,1.6144,1.6134,1.6136,1908200000.0
2005-12-30 22:00:00,1.6141,1.6146,1.6133,1.6143,2044500000.0
2005-12-30 22:15:00,1.6141,1.6151,1.613,1.6137,2044500000.0
2005-12-30 22:30:00,1.6136,1.6141,1.6124,1.6125,1908200000.0
2005-12-30 22:45:00,1.6127,1.6166,1.6118,1.6165,2044500000.0
2006-01-02 00:30:00,1.6165,1.6165,1.6165,1.6165,136300000.0
2006-01-02 00:45:00,1.6134,1.6142,1.6134,1.6138,954100000.0
2006-01-02 01:00:00,1.6139,1.6162,1.6123,1.6161,817800000.0
2006-01-02 01:15:00,1.616,1.616,1.6157,1.6157,408900000.0
2006-01-02 01:45:00,1.6151,1.6151,1.615,1.615,272600000.0
2006-01-02 02:00:00,1.6154,1.6154,1.6127,1.6141,272600000.0
2006-01-02 02:30:00,1.6136,1.6136,1.6136,1.6136,136300000.0
2006-01-02 02:45:00,1.6118,1.6122,1.6118,1.6122,136300000.0
2006-01-02 03:00:00,1.6125,1.6125,1.6125,1.6125,272600000.0
2006-01-02 03:15:00,1.6121,1.6133,1.6113,1.6133,545200000.0
2006-01-02 03:30:00,1.6136,1.6136,1.6133,1.6134,136300000.0
2006-01-02 03:45:00,1.6133,1.6133,1.6131,1.6131,272600000.0
2006-01-02 04:15:00,1.6124,1.6124,1.6121,1.6121,272600000.0
2006-01-02 04:30:00,1.6114,1.6118,1.6114,1.6116,408900000.0
2006-01-02 05:00:00,1.6119,1.6119,1.6117,1.6117,272600000.0
2006-01-02 05:15:00,1.6116,1.6119,1.6116,1.6119,272600000.0
2006-01-02 05:30:00,1.6119,1.6121,1.6119,1.6121,136300000.0
2006-01-02 05:45:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 06:15:00,1.6119,1.6119,1.6119,1.6119,136300000.0
2006-01-02 06:30:00,1.6116,1.6118,1.6112,1.6112,272600000.0
2006-01-02 06:45:00,1.6115,1.6127,1.6115,1.6127,817800000.0
2006-01-02 07:00:00,1.6124,1.6127,1.6118,1.6118,408900000.0
2006-01-02 07:15:00,1.6112,1.6114,1.6101,1.6106,1226700000.0
2006-01-02 07:30:00,1.6107,1.6107,1.6098,1.6099,681500000.0
2006-01-02 07:45:00,1.6104,1.611,1.6102,1.6104,954100000.0
2006-01-02 08:00:00,1.6103,1.6104,1.6093,1.6099,1908200000.0
2006-01-02 08:15:00,1.6101,1.6104,1.6093,1.6104,1908200000.0
2006-01-02 08:30:00,1.6106,1.6125,1.6102,1.6125,1363000000.0
2006-01-02 08:45:00,1.6124,1.6139,1.6115,1.6134,1771900000.0
2006-01-02 09:00:00,1.6133,1.6139,1.6127,1.6138,2044500000.0
2006-01-02 09:15:00,1.6136,1.6168,1.6136,1.616,2044500000.0
2006-01-02 09:30:00,1.6159,1.6167,1.6145,1.6149,1771900000.0
2006-01-02 09:45:00,1.6146,1.6155,1.6136,1.615,2044500000.0
2006-01-02 10:00:00,1.6151,1.6155,1.6145,1.6149,1499300000.0
2006-01-02 10:15:00,1.6148,1.6151,1.6144,1.6144,1499300000.0
2006-01-02 10:30:00,1.6145,1.6151,1.6141,1.6141,1499300000.0
2006-01-02 10:45:00,1.6139,1.6158,1.6139,1.6145,681500000.0
2006-01-02 11:00:00,1.6153,1.6153,1.6138,1.6139,1635600000.0
2006-01-02 11:15:00,1.6141,1.6144,1.6138,1.6143,1499300000.0
2006-01-02 11:30:00,1.6134,1.6143,1.6131,1.6137,1908200000.0
2006-01-02 11:45:00,1.6138,1.6141,1.6127,1.6139,1771900000.0
2006-01-02 12:00:00,1.6141,1.6144,1.6134,1.6142,1499300000.0
2006-01-02 12:15:00,1.6143,1.6144,1.6129,1.6136,2044500000.0
2006-01-02 12:30:00,1.6138,1.6146,1.6136,1.6138,1771900000.0
2006-01-02 12:45:00,1.6137,1.6137,1.6127,1.6127,1635600000.0
2006-01-02 13:00:00,1.6129,1.6131,1.6125,1.6129,1635600000.0
2006-01-02 13:15:00,1.613,1.6131,1.6121,1.613,1635600000.0
2006-01-02 13:30:00,1.6129,1.6133,1.6124,1.613,1363000000.0
2006-01-02 13:45:00,1.6131,1.6131,1.6124,1.6125,1499300000.0
2006-01-02 14:00:00,1.6124,1.6142,1.6122,1.6135,954100000.0
2006-01-02 14:30:00,1.6123,1.613,1.6113,1.6115,681500000.0
2006-01-02 14:45:00,1.6114,1.613,1.6113,1.6116,2044500000.0
2006-01-02 15:00:00,1.6117,1.6122,1.6111,1.6116,2044500000.0
2006-01-02 15:15:00,1.6115,1.6122,1.6112,1.6113,2044500000.0
2006-01-02 15:30:00,1.6114,1.6115,1.6108,1.611,1635600000.0
2006-01-02 15:45:00,1.6109,1.6116,1.6107,1.6109,2044500000.0
2006-01-02 16:00:00,1.6111,1.6114,1.6104,1.6104,2044500000.0
2006-01-02 16:15:00,1.6105,1.6117,1.6103,1.6113,2044500000.0
2006-01-02 16:30:00,1.6114,1.6116,1.6105,1.6114,2044500000.0
2006-01-02 16:45:00,1.6115,1.6138,1.6111,1.613,2044500000.0
2006-01-02 17:00:00,1.6134,1.6143,1.6127,1.6128,2044500000.0
2006-01-02 17:15:00,1.6129,1.6136,1.611,1.6118,2044500000.0
2006-01-02 17:30:00,1.6122,1.6125,1.6113,1.6115,2044500000.0
2006-01-02 17:45:00,1.6114,1.6119,1.611,1.6116,2044500000.0
2006-01-02 18:00:00,1.6117,1.612,1.6112,1.6117,2044500000.0
2006-01-02 18:15:00,1.6116,1.6121,1.6108,1.6109,2044500000.0
2006-01-02 18:30:00,1.6113,1.6123,1.6106,1.6116,2044500000.0
2006-01-02 18:45:00,1.6114,1.612,1.6109,1.6111,2044500000.0
2006-01-02 19:00:00,1.611,1.6115,1.6105,1.6113,1908200000.0
2006-01-02 19:15:00,1.6112,1.6115,1.611,1.6112,1908200000.0
2006-01-02 19:30:00,1.6114,1.6117,1.6106,1.6112,1635600000.0
2006-01-02 19:45:00,1.6113,1.6115,1.6109,1.6112,1908200000.0
2006-01-02 20:00:00,1.6115,1.6129,1.6111,1.6115,2044500000.0
2006-01-02 20:15:00,1.6112,1.6132,1.6112,1.6121,1771900000.0
2006-01-02 20:30:00,1.612,1.6133,1.6116,1.6121,2044500000.0
2006-01-02 20:45:00,1.612,1.6125,1.6115,1.6116,1908200000.0
2006-01-02 21:00:00,1.6117,1.6122,1.611,1.6118,1908200000.0
2006-01-02 21:15:00,1.6119,1.6129,1.6112,1.6116,2044500000.0
2006-01-02 21:30:00,1.6117,1.6124,1.6114,1.6115,2044500000.0
2006-01-02 21:45:00,1.6116,1.6124,1.6112,1.6118,1226700000.0
2006-01-02 22:00:00,1.6122,1.6127,1.6109,1.6126,2044500000.0
2006-01-02 22:15:00,1.6124,1.6129,1.6113,1.6114,2044500000.0
2006-01-02 22:30:00,1.6113,1.612,1.6106,1.6118,1499300000.0
2006-01-02 22:45:00,1.612,1.6129,1.6111,1.6115,2044500000.0
2006-01-02 23:00:00,1.6114,1.6117,1.6105,1.611,2044500000.0
2006-01-02 23:15:00,1.6109,1.6116,1.6097,1.6099,2044500000.0
2006-01-02 23:30:00,1.6098,1.6106,1.6094,1.6098,2044500000.0
2006-01-02 23:45:00,1.6105,1.6116,1.6099,1.6109,1771900000.0
2006-01-03 00:00:00,1.6115,1.6126,1.6102,1.6107,2044500000.0
2006-01-03 00:15:00,1.6105,1.6119,1.6101,1.6114,2044500000.0
2006-01-03 00:30:00,1.6115,1.6122,1.6112,1.6119,2044500000.0
2006-01-03 00:45:00,1.6118,1.6139,1.6112,1.6138,2044500000.0
2006-01-03 01:00:00,1.6139,1.6157,1.6129,1.6145,1908200000.0
2006-01-03 01:15:00,1.6153,1.6159,1.6144,1.6149,2044500000.0
2006-01-03 01:30:00,1.615,1.6157,1.6141,1.6145,1908200000.0
2006-01-03 01:45:00,1.6149,1.6149,1.6124,1.6127,2044500000.0
2006-01-03 02:00:00,1.6119,1.613,1.6112,1.6125,2044500000.0
2006-01-03 02:15:00,1.6126,1.6133,1.6119,1.6124,2044500000.0
2006-01-03 02:30:00,1.6121,1.6127,1.6114,1.6119,2044500000.0
2006-01-03 02:45:00,1.612,1.6143,1.6118,1.6143,1908200000.0
2006-01-03 03:00:00,1.6144,1.6157,1.6118,1.6124,2044500000.0
2006-01-03 03:15:00,1.6125,1.613,1.6118,1.6127,2044500000.0
2006-01-03 03:30:00,1.6129,1.6131,1.6119,1.6131,2044500000.0
2006-01-03 03:45:00,1.613,1.6134,1.6115,1.6116,2044500000.0
2006-01-03 04:00:00,1.6117,1.6119,1.6104,1.6107,2044500000.0
2006-01-03 04:15:00,1.6109,1.6115,1.6107,1.6112,2044500000.0
2006-01-03 04:30:00,1.611,1.6121,1.6109,1.6117,2044500000.0
2006-01-03 04:45:00,1.6116,1.6117,1.6107,1.6113,2044500000.0
2006-01-03 05:00:00,1.6114,1.6119,1.6112,1.6113,2044500000.0
2006-01-03 05:15:00,1.6115,1.6117,1.6104,1.6107,2044500000.0
2006-01-03 05:30:00,1.6109,1.6109,1.6098,1.6106,2044500000.0
2006-01-03 05:45:00,1.6104,1.6108,1.6091,1.6098,2044500000.0
2006-01-03 06:00:00,1.6096,1.6124,1.6095,1.6109,2044500000.0
2006-01-03 06:15:00,1.6113,1.6138,1.611,1.6133,2044500000.0
2006-01-03 06:30:00,1.6131,1.6133,1.6119,1.6124,2044500000.0
2006-01-03 06:45:00,1.6125,1.6126,1.6119,1.6124,1908200000.0
2006-01-03 07:00:00,1.612,1.6131,1.6119,1.6125,2044500000.0
2006-01-03 07:15:00,1.6125,1.6134,1.6124,1.6134,2044500000.0
2006-01-03 07:30:00,1.6136,1.6137,1.6119,1.6119,2044500000.0
2006-01-03 07:45:00,1.6121,1.6127,1.6117,1.6119,2044500000.0
2006-01-03 08:00:00,1.6121,1.6137,1.6119,1.6137,2044500000.0
2006-01-03 08:15:00,1.6139,1.6141,1.6121,1.613,2044500000.0
2006-01-03 08:30:00,1.6129,1.6131,1.6119,1.6119,2044500000.0
2006-01-03 08:45:00,1.6124,1.6133,1.6119,1.6131,2044500000.0
2006-01-03 09:00:00,1.6133,1.6146,1.613,1.6139,2044500000.0
2006-01-03 09:15:00,1.6138,1.6139,1.611,1.6116,2044500000.0
2006-01-03 09:30:00,1.6117,1.6125,1.6109,1.6122,2044500000.0
2006-01-03 09:45:00,1.6124,1.6124,1.6099,1.6103,2044500000.0
2006-01-03 10:00:00,1.6101,1.6113,1.6098,1.6099,2044500000.0
2006-01-03 10:15:00,1.6098,1.6117,1.6096,1.6116,2044500000.0
2006-01-03 10:30:00,1.6115,1.6119,1.611,1.6116,1635600000.0
2006-01-03 10:45:00,1.6117,1.615,1.6117,1.6145,2044500000.0
2006-01-03 11:00:00,1.6146,1.6149,1.6138,1.6146,2044500000.0
2006-01-03 11:15:00,1.6148,1.6155,1.6145,1.6151,2044500000.0
2006-01-03 11:30:00,1.6153,1.6159,1.6149,1.6157,1908200000.0
2006-01-03 11:45:00,1.6156,1.616,1.6145,1.6145,1908200000.0
2006-01-03 12:00:00,1.6146,1.6149,1.6139,1.6144,1908200000.0
2006-01-03 12:15:00,1.6145,1.6145,1.6124,1.6127,1908200000.0
2006-01-03 12:30:00,1.6125,1.6133,1.6124,1.6124,1908200000.0
2006-01-03 12:45:00,1.6121,1.6129,1.6119,1.6129,2044500000.0
2006-01-03 13:00:00,1.6127,1.6134,1.6121,1.6134,1635600000.0
2006-01-03 13:15:00,1.6133,1.6146,1.6131,1.6139,1771900000.0
2006-01-03 13:30:00,1.6138,1.6159,1.6133,1.6157,1771900000.0
2006-01-03 13:45:00,1.6159,1.6164,1.6145,1.6148,2044500000.0
2006-01-03 14:00:00,1.6145,1.6154,1.6137,1.6138,2044500000.0
2006-01-03 14:15:00,1.6139,1.6149,1.6129,1.6136,2044500000.0
2006-01-03 14:30:00,1.6137,1.6141,1.6131,1.6133,2044500000.0
2006-01-03 14:45:00,1.6131,1.6139,1.613,1.6136,1908200000.0
2006-01-03 15:00:00,1.6134,1.618,1.6134,1.6165,2044500000.0
2006-01-03 15:15:00,1.6166,1.618,1.6161,1.618,2044500000.0
2006-01-03 15:30:00,1.6181,1.6219,1.6178,1.6209,2044500000.0
2006-01-03 15:45:00,1.6208,1.6224,1.6205,1.6221,2044500000.0
2006-01-03 16:00:00,1.6224,1.6244,1.6221,1.6234,2044500000.0
2006-01-03 16:15:00,1.6231,1.6256,1.6231,1.6249,2044500000.0
2006-01-03 16:30:00,1.6247,1.6252,1.6237,1.6246,2044500000.0
2006-01-03 16:45:00,1.6247,1.6259,1.6233,1.6252,2044500000.0
2006-01-03 17:00:00,1.6247,1.625,1.6231,1.6234,1908200000.0
2006-01-03 17:15:00,1.6235,1.6254,1.6229,1.6249,2044500000.0
2006-01-03 17:30:00,1.6247,1.6252,1.6229,1.6231,2044500000.0
2006-01-03 17:45:00,1.6233,1.6238,1.6224,1.6229,2044500000.0
2006-01-03 18:00:00,1.6229,1.6229,1.6211,1.622,2044500000.0
2006-01-03 18:15:00,1.6219,1.622,1.6205,1.6205,1908200000.0
2006-01-03 18:30:00,1.6204,1.6206,1.6191,1.6204,2044500000.0
2006-01-03 18:45:00,1.6203,1.6213,1.62,1.6205,2044500000.0
2006-01-03 19:00:00,1.6206,1.6208,1.6184,1.6189,2044500000.0
2006-01-03 19:15:00,1.6188,1.6191,1.6181,1.6188,2044500000.0
2006-01-03 19:30:00,1.6187,1.62,1.6187,1.6191,2044500000.0
2006-01-03 19:45:00,1.619,1.6205,1.6187,1.6205,1908200000.0
2006-01-03 20:00:00,1.6206,1.6221,1.6191,1.6204,2044500000.0
2006-01-03 20:15:00,1.6203,1.6218,1.62,1.6211,2044500000.0
2006-01-03 20:30:00,1.6213,1.6224,1.6206,1.6218,2044500000.0
2006-01-03 20:45:00,1.6219,1.6231,1.6211,1.6224,2044500000.0
2006-01-03 21:00:00,1.6223,1.6224,1.6213,1.6218,2044500000.0
2006-01-03 21:15:00,1.6217,1.6221,1.6214,1.6217,2044500000.0
2006-01-03 21:30:00,1.6216,1.6223,1.6208,1.6209,2044500000.0
2006-01-03 21:45:00,1.6211,1.6221,1.6202,1.6208,2044500000.0
2006-01-03 22:00:00,1.6206,1.6238,1.6206,1.6233,2044500000.0
2006-01-03 22:15:00,1.6231,1.6235,1.6224,1.6234,1908200000.0
2006-01-03 22:30:00,1.6235,1.6235,1.6213,1.6216,1908200000.0
2006-01-03 22:45:00,1.6217,1.6229,1.6216,1.6228,2044500000.0
2006-01-03 23:00:00,1.6226,1.6229,1.6221,1.6221,1635600000.0
2006-01-03 23:15:00,1.622,1.6226,1.6215,1.6217,2044500000.0
2006-01-03 23:30:00,1.6215,1.6224,1.6215,1.6223,1771900000.0
2006-01-03 23:45:00,1.6224,1.6229,1.6216,1.6216,1771900000.0
2006-01-04 00:00:00,1.6215,1.6219,1.6205,1.6206,2044500000.0
2006-01-04 00:15:00,1.6208,1.6214,1.6205,1.6208,1908200000.0
2006-01-04 00:30:00,1.6206,1.6215,1.6199,1.6205,2044500000.0
2006-01-04 00:45:00,1.6204,1.622,1.6202,1.6215,2044500000.0
2006-01-04 01:00:00,1.6216,1.6221,1.6209,1.6214,2044500000.0
2006-01-04 01:15:00,1.6211,1.6229,1.6209,1.6228,1908200000.0
2006-01-04 01:30:00,1.6228,1.6241,1.6221,1.6233,2044500000.0
2006-01-04 01:45:00,1.6235,1.6244,1.6229,1.6241,2044500000.0
2006-01-04 02:00:00,1.6239,1.6249,1.6231,1.624,1908200000.0
2006-01-04 02:15:00,1.6238,1.6249,1.6224,1.6249,2044500000.0
2006-01-04 02:30:00,1.6247,1.6249,1.6237,1.6239,2044500000.0
2006-01-04 02:45:00,1.624,1.6244,1.6231,1.6238,2044500000.0
2006-01-04 03:00:00,1.6239,1.627,1.6233,1.6239,2044500000.0
2006-01-04 03:15:00,1.6241,1.6247,1.6226,1.6238,2044500000.0
2006-01-04 03:30:00,1.6236,1.6241,1.6229,1.6239,1908200000.0
2006-01-04 03:45:00,1.6238,1.6244,1.6233,1.6239,2044500000.0
2006-01-04 04:00:00,1.6241,1.6256,1.6241,1.6241,1908200000.0
2006-01-04 04:15:00,1.6244,1.625,1.6231,1.6246,2044500000.0
2006-01-04 04:30:00,1.6244,1.6256,1.624,1.624,1771900000.0
2006-01-04 04:45:00,1.6241,1.6244,1.6231,1.6238,2044500000.0
2006-01-04 05:00:00,1.6235,1.6241,1.6229,1.6234,2044500000.0
2006-01-04 05:15:00,1.6233,1.6236,1.6226,1.6226,1771900000.0
2006-01-04 05:30:00,1.6228,1.6238,1.6228,1.6231,2044500000.0
2006-01-04 05:45:00,1.6233,1.624,1.6229,1.6238,2044500000.0
2006-01-04 06:00:00,1.6238,1.6246,1.6233,1.6241,2044500000.0
2006-01-04 06:15:00,1.6244,1.6259,1.6241,1.6254,1771900000.0
2006-01-04 06:30:00,1.6252,1.6261,1.6237,1.6246,2044500000.0
2006-01-04 06:45:00,1.6244,1.6262,1.6241,1.6256,2044500000.0
2006-01-04 07:00:00,1.6255,1.6267,1.6252,1.6264,2044500000.0
2006-01-04 07:15:00,1.6266,1.6269,1.6247,1.6247,2044500000.0
2006-01-04 07:30:00,1.6249,1.6264,1.6244,1.6252,2044500000.0
2006-01-04 07:45:00,1.6254,1.6268,1.6246,1.6256,2044500000.0
2006-01-04 08:00:00,1.6258,1.6261,1.6239,1.6249,2044500000.0
2006-01-04 08:15:00,1.625,1.6256,1.6246,1.625,2044500000.0
2006-01-04 08:30:00,1.6247,1.625,1.6234,1.6246,2044500000.0
2006-01-04 08:45:00,1.6247,1.625,1.6226,1.6226,2044500000.0
2006-01-04 09:00:00,1.6228,1.6244,1.6221,1.6228,2044500000.0
2006-01-04 09:15:00,1.6226,1.624,1.6224,1.6233,2044500000.0
2006-01-04 09:30:00,1.6231,1.6234,1.6218,1.6228,2044500000.0
2006-01-04 09:45:00,1.6226,1.6228,1.6215,1.6221,2044500000.0
2006-01-04 10:00:00,1.6218,1.6224,1.6211,1.6221,2044500000.0
2006-01-04 10:15:00,1.622,1.6256,1.6217,1.6241,2044500000.0
2006-01-04 10:30:00,1.624,1.627,1.6231,1.624,2044500000.0
2006-01-04 10:45:00,1.6241,1.6249,1.6234,1.6241,2044500000.0
2006-01-04 11:00:00,1.6244,1.6252,1.6239,1.6249,1908200000.0
2006-01-04 11:15:00,1.625,1.6256,1.6244,1.6244,1771900000.0
2006-01-04 11:30:00,1.6246,1.625,1.6237,1.6244,1908200000.0
2006-01-04 11:45:00,1.6241,1.6247,1.6237,1.6241,1908200000.0
2006-01-04 12:00:00,1.624,1.6244,1.6229,1.624,2044500000.0
2006-01-04 12:15:00,1.6241,1.6241,1.6231,1.6234,2044500000.0
2006-01-04 12:30:00,1.6233,1.6236,1.6228,1.6229,1635600000.0
2006-01-04 12:45:00,1.6231,1.6235,1.6226,1.6228,1908200000.0
2006-01-04 13:00:00,1.6229,1.6238,1.6228,1.6231,2044500000.0
2006-01-04 13:15:00,1.6226,1.6249,1.6226,1.6246,2044500000.0
2006-01-04 13:30:00,1.6246,1.6264,1.6237,1.6249,2044500000.0
2006-01-04 13:45:00,1.625,1.6252,1.6235,1.6241,2044500000.0
2006-01-04 14:00:00,1.6244,1.6252,1.6236,1.6237,2044500000.0
2006-01-04 14:15:00,1.6236,1.624,1.6226,1.6233,2044500000.0
2006-01-04 14:30:00,1.6234,1.6252,1.6231,1.6244,2044500000.0
2006-01-04 14:45:00,1.6246,1.6252,1.6229,1.6244,2044500000.0
2006-01-04 15:00:00,1.6241,1.6252,1.6231,1.6233,2044500000.0
2006-01-04 15:15:00,1.6234,1.6244,1.6226,1.6241,2044500000.0
2006-01-04 15:30:00,1.6244,1.6244,1.6221,1.6226,2044500000.0
2006-01-04 15:45:00,1.6224,1.6228,1.6211,1.6228,1908200000.0
2006-01-04 16:00:00,1.6226,1.624,1.6217,1.6224,2044500000.0
2006-01-04 16:15:00,1.6221,1.6231,1.622,1.6229,2044500000.0
2006-01-04 16:30:00,1.6231,1.6235,1.6215,1.6217,2044500000.0
2006-01-04 16:45:00,1.6215,1.6231,1.6213,1.6219,2044500000.0
2006-01-04 17:00:00,1.6217,1.6226,1.6198,1.6209,2044500000.0
2006-01-04 17:15:00,1.6206,1.6206,1.6174,1.6181,2044500000.0
2006-01-04 17:30:00,1.6184,1.6185,1.6175,1.618,2044500000.0
2006-01-04 17:45:00,1.6179,1.6195,1.6179,1.6191,2044500000.0
2006-01-04 18:00:00,1.6193,1.6205,1.619,1.6196,2044500000.0
2006-01-04 18:15:00,1.6195,1.6218,1.6191,1.6218,2044500000.0
2006-01-04 18:30:00,1.6216,1.6216,1.6202,1.6203,2044500000.0
2006-01-04 18:45:00,1.6202,1.6209,1.6197,1.6209,2044500000.0
2006-01-04 19:00:00,1.6211,1.6229,1.6209,1.6213,2044500000.0
2006-01-04 19:15:00,1.6214,1.6219,1.6195,1.6206,2044500000.0
2006-01-04 19:30:00,1.6205,1.6209,1.6198,1.6206,1908200000.0
2006-01-04 19:45:00,1.6205,1.6211,1.6195,1.6202,2044500000.0
2006-01-04 20:00:00,1.62,1.6206,1.6191,1.6206,1908200000.0
2006-01-04 20:15:00,1.6205,1.6214,1.6199,1.6199,1908200000.0
2006-01-04 20:30:00,1.62,1.6209,1.6194,1.6204,1771900000.0
2006-01-04 20:45:00,1.6205,1.6211,1.6204,1.6206,2044500000.0
2006-01-04 21:00:00,1.6209,1.6211,1.62,1.6208,2044500000.0
2006-01-04 21:15:00,1.6205,1.6211,1.6203,1.6208,2044500000.0
2006-01-04 21:30:00,1.6209,1.6214,1.6205,1.6209,2044500000.0
2006-01-04 21:45:00,1.6211,1.6213,1.6209,1.6209,1499300000.0
2006-01-04 22:00:00,1.6211,1.6217,1.6209,1.6216,1908200000.0
2006-01-04 22:15:00,1.6215,1.6226,1.6211,1.6219,2044500000.0
2006-01-04 22:30:00,1.6217,1.6231,1.6217,1.6229,2044500000.0
2006-01-04 22:45:00,1.6226,1.6235,1.6209,1.6219,2044500000.0
2006-01-04 23:00:00,1.622,1.6221,1.6205,1.6205,2044500000.0
2006-01-04 23:15:00,1.6204,1.6219,1.6198,1.6208,2044500000.0
2006-01-04 23:30:00,1.6206,1.6214,1.6195,1.6195,2044500000.0
2006-01-04 23:45:00,1.6198,1.62,1.6184,1.619,2044500000.0
2006-01-05 00:00:00,1.6191,1.62,1.6188,1.6197,1908200000.0
2006-01-05 00:15:00,1.6202,1.6211,1.6187,1.6199,2044500000.0
2006-01-05 00:30:00,1.6202,1.6211,1.6197,1.6209,2044500000.0
2006-01-05 00:45:00,1.6208,1.6221,1.6206,1.6214,2044500000.0
2006-01-05 01:00:00,1.6215,1.6224,1.6209,1.6216,2044500000.0
2006-01-05 01:15:00,1.6217,1.6221,1.62,1.62,2044500000.0
2006-01-05 01:30:00,1.6199,1.6204,1.6191,1.6194,2044500000.0
2006-01-05 01:45:00,1.6195,1.6206,1.6188,1.6199,2044500000.0
2006-01-05 02:00:00,1.62,1.6202,1.6184,1.6194,2044500000.0
2006-01-05 02:15:00,1.6193,1.6199,1.6191,1.6198,2044500000.0
2006-01-05 02:30:00,1.6197,1.6208,1.6191,1.6197,2044500000.0
2006-01-05 02:45:00,1.6196,1.6199,1.6181,1.6185,2044500000.0
2006-01-05 03:00:00,1.6188,1.6198,1.6175,1.6184,2044500000.0
2006-01-05 03:15:00,1.6181,1.6194,1.6181,1.6187,2044500000.0
2006-01-05 03:30:00,1.6188,1.6188,1.6175,1.6179,1771900000.0
2006-01-05 03:45:00,1.6178,1.6181,1.6175,1.6178,1771900000.0
2006-01-05 04:00:00,1.6177,1.6194,1.6175,1.6185,1771900000.0
2006-01-05 04:15:00,1.6184,1.6202,1.6181,1.6195,1908200000.0
2006-01-05 04:30:00,1.6196,1.6196,1.6184,1.6185,2044500000.0
2006-01-05 04:45:00,1.6181,1.619,1.6179,1.6185,2044500000.0
2006-01-05 05:00:00,1.6187,1.6191,1.6175,1.6184,1771900000.0
2006-01-05 05:15:00,1.6185,1.6189,1.6181,1.6181,1635600000.0
2006-01-05 05:30:00,1.6185,1.6185,1.6175,1.6178,1771900000.0
2006-01-05 05:45:00,1.6179,1.6187,1.6175,1.6179,1771900000.0
2006-01-05 06:00:00,1.6178,1.619,1.6177,1.6184,1908200000.0
2006-01-05 06:15:00,1.6185,1.6196,1.618,1.6191,1908200000.0
2006-01-05 06:30:00,1.6194,1.6194,1.6181,1.6185,1908200000.0
2006-01-05 06:45:00,1.6187,1.6196,1.6185,1.6194,2044500000.0
2006-01-05 07:00:00,1.6193,1.6199,1.619,1.6194,1908200000.0
2006-01-05 07:15:00,1.6193,1.6199,1.6185,1.6198,1908200000.0
2006-01-05 07:30:00,1.6199,1.6199,1.6184,1.6187,1908200000.0
2006-01-05 07:45:00,1.6187,1.6197,1.6185,1.619,2044500000.0
2006-01-05 08:00:00,1.6191,1.6199,1.6184,1.619,2044500000.0
2006-01-05 08:15:00,1.6189,1.6195,1.6175,1.6177,1908200000.0
2006-01-05 08:30:00,1.6175,1.6184,1.6169,1.6181,2044500000.0
2006-01-05 08:45:00,1.6179,1.6193,1.6173,1.6185,2044500000.0
2006-01-05 09:00:00,1.6184,1.62,1.6181,1.6193,2044500000.0
2006-01-05 09:15:00,1.6191,1.6202,1.6185,1.6196,2044500000.0
2006-01-05 09:30:00,1.62,1.62,1.6184,1.6191,2044500000.0
2006-01-05 09:45:00,1.6192,1.6216,1.6185,1.6204,2044500000.0
2006-01-05 10:00:00,1.6203,1.6205,1.6191,1.6197,2044500000.0
2006-01-05 10:15:00,1.6198,1.6203,1.6194,1.6198,2044500000.0
2006-01-05 10:30:00,1.6199,1.6204,1.6186,1.6193,2044500000.0
2006-01-05 10:45:00,1.6195,1.6206,1.6193,1.6205,2044500000.0
2006-01-05 11:00:00,1.6206,1.6211,1.62,1.62,2044500000.0
2006-01-05 11:15:00,1.6201,1.6209,1.6196,1.6205,2044500000.0
2006-01-05 11:30:00,1.6202,1.6212,1.6195,1.6198,2044500000.0
2006-01-05 11:45:00,1.62,1.62,1.6179,1.6196,2044500000.0
2006-01-05 12:00:00,1.6193,1.6208,1.6186,1.6201,2044500000.0
2006-01-05 12:15:00,1.6205,1.6233,1.6202,1.6222,2044500000.0
2006-01-05 12:30:00,1.6223,1.6223,1.6206,1.621,2044500000.0
2006-01-05 12:45:00,1.6209,1.6214,1.6205,1.6205,2044500000.0
2006-01-05 13:00:00,1.6204,1.6217,1.6204,1.6206,2044500000.0
2006-01-05 13:15:00,1.6208,1.6212,1.6202,1.6202,2044500000.0
2006-01-05 13:30:00,1.6201,1.6202,1.619,1.6197,2044500000.0
2006-01-05 13:45:00,1.6199,1.621,1.6196,1.6204,2044500000.0
2006-01-05 14:00:00,1.6205,1.6211,1.6202,1.6206,2044500000.0
2006-01-05 14:15:00,1.6205,1.6209,1.619,1.6196,2044500000.0
2006-01-05 14:30:00,1.6195,1.6216,1.6184,1.6195,2044500000.0
2006-01-05 14:45:00,1.6193,1.6208,1.6191,1.6198,2044500000.0
2006-01-05 15:00:00,1.6206,1.6206,1.6189,1.6193,2044500000.0
2006-01-05 15:15:00,1.6195,1.6201,1.6173,1.6185,2044500000.0
2006-01-05 15:30:00,1.6186,1.6195,1.6174,1.6194,2044500000.0
2006-01-05 15:45:00,1.6196,1.62,1.6179,1.6183,2044500000.0
2006-01-05 16:00:00,1.6184,1.6198,1.6177,1.6192,2044500000.0
2006-01-05 16:15:00,1.6191,1.62,1.6184,1.6188,2044500000.0
2006-01-05 16:30:00,1.6189,1.6195,1.6182,1.6192,2044500000.0
2006-01-05 16:45:00,1.6191,1.6203,1.6187,1.6191,2044500000.0
2006-01-05 17:00:00,1.6189,1.6199,1.6175,1.6193,2044500000.0
2006-01-05 17:15:00,1.6194,1.6194,1.6176,1.6183,2044500000.0
2006-01-05 17:30:00,1.6184,1.6187,1.6163,1.6176,2044500000.0
2006-01-05 17:45:00,1.6177,1.6184,1.617,1.6175,2044500000.0
2006-01-05 18:00:00,1.6174,1.6181,1.6161,1.6166,2044500000.0
2006-01-05 18:15:00,1.6165,1.6171,1.6161,1.6164,2044500000.0
2006-01-05 18:30:00,1.6166,1.6185,1.6161,1.6175,2044500000.0
2006-01-05 18:45:00,1.6173,1.6177,1.6164,1.6173,2044500000.0
2006-01-05 19:00:00,1.6174,1.6178,1.6168,1.6175,2044500000.0
2006-01-05 19:15:00,1.6173,1.6177,1.6163,1.6166,2044500000.0
2006-01-05 19:30:00,1.6168,1.6175,1.6159,1.617,2044500000.0
2006-01-05 19:45:00,1.6171,1.6182,1.6163,1.6166,2044500000.0
2006-01-05 20:00:00,1.6165,1.6177,1.6165,1.6175,1908200000.0
2006-01-05 20:15:00,1.6176,1.6191,1.617,1.6188,2044500000.0
2006-01-05 20:30:00,1.619,1.6199,1.6181,1.6187,2044500000.0
2006-01-05 20:45:00,1.6186,1.6193,1.6183,1.6185,2044500000.0
2006-01-05 21:00:00,1.6184,1.619,1.6171,1.618,2044500000.0
2006-01-05 21:15:00,1.6181,1.619,1.6173,1.6181,2044500000.0
2006-01-05 21:30:00,1.6184,1.6193,1.6175,1.6189,2044500000.0
2006-01-05 21:45:00,1.6187,1.6195,1.6184,1.6188,2044500000.0
2006-01-05 22:00:00,1.6192,1.6202,1.6188,1.6193,2044500000.0
2006-01-05 22:15:00,1.6192,1.6199,1.6186,1.6191,2044500000.0
2006-01-05 22:30:00,1.6193,1.6194,1.6183,1.6187,2044500000.0
2006-01-05 22:45:00,1.6185,1.6204,1.6183,1.6201,2044500000.0
2006-01-05 23:00:00,1.62,1.6213,1.6194,1.6195,2044500000.0
2006-01-05 23:15:00,1.6194,1.6205,1.6189,1.6197,2044500000.0
2006-01-05 23:30:00,1.6197,1.6204,1.6184,1.6185,2044500000.0
2006-01-05 23:45:00,1.619,1.6191,1.6183,1.6184,2044500000.0
2006-01-06 00:00:00,1.6182,1.6194,1.6182,1.6185,2044500000.0
2006-01-06 00:15:00,1.6186,1.6194,1.6185,1.6186,2044500000.0
2006-01-06 00:30:00,1.6189,1.6196,1.6181,1.6191,1908200000.0
2006-01-06 00:45:00,1.6192,1.6201,1.6191,1.6197,2044500000.0
2006-01-06 01:00:00,1.6195,1.6201,1.6192,1.6195,2044500000.0
2006-01-06 01:15:00,1.6193,1.6207,1.6193,1.6203,2044500000.0
2006-01-06 01:30:00,1.6206,1.6219,1.6204,1.6207,2044500000.0
2006-01-06 01:45:00,1.6208,1.6214,1.6197,1.62,2044500000.0
2006-01-06 02:00:00,1.6199,1.6204,1.6196,1.6197,1908200000.0
2006-01-06 02:15:00,1.6198,1.6203,1.6191,1.6193,2044500000.0
2006-01-06 02:30:00,1.6194,1.6199,1.6188,1.6191,2044500000.0
2006-01-06 02:45:00,1.6192,1.6194,1.618,1.6184,1908200000.0
2006-01-06 03:00:00,1.6183,1.6192,1.6182,1.6189,2044500000.0
2006-01-06 03:15:00,1.6191,1.6195,1.6186,1.6191,2044500000.0
2006-01-06 03:30:00,1.619,1.619,1.6184,1.6186,2044500000.0
2006-01-06 03:45:00,1.619,1.6192,1.6185,1.6188,1908200000.0
2006-01-06 04:00:00,1.6187,1.6194,1.6184,1.6194,2044500000.0
2006-01-06 04:15:00,1.6192,1.6195,1.6183,1.6184,2044500000.0
2006-01-06 04:30:00,1.6185,1.6188,1.6181,1.6184,2044500000.0
2006-01-06 04:45:00,1.6185,1.6191,1.6182,1.6189,1908200000.0
2006-01-06 05:00:00,1.6188,1.6199,1.6188,1.6191,1908200000.0
2006-01-06 05:15:00,1.6192,1.6193,1.6179,1.6183,1771900000.0
2006-01-06 05:30:00,1.6187,1.6187,1.6176,1.618,1908200000.0
2006-01-06 05:45:00,1.6181,1.6184,1.6178,1.6183,2044500000.0
2006-01-06 06:00:00,1.6179,1.6193,1.6179,1.6193,2044500000.0
2006-01-06 06:15:00,1.6191,1.6193,1.6184,1.6189,2044500000.0
2006-01-06 06:30:00,1.6191,1.6203,1.6187,1.6196,1908200000.0
2006-01-06 06:45:00,1.6195,1.6203,1.6194,1.6196,2044500000.0
2006-01-06 07:00:00,1.62,1.6214,1.6184,1.6208,1908200000.0
2006-01-06 07:15:00,1.6207,1.6215,1.62,1.6203,2044500000.0
2006-01-06 07:30:00,1.6203,1.6213,1.6195,1.6204,2044500000.0
2006-01-06 07:45:00,1.6206,1.6215,1.6204,1.621,2044500000.0
2006-01-06 08:00:00,1.6213,1.6224,1.6208,1.6216,2044500000.0
2006-01-06 08:15:00,1.6216,1.6226,1.6196,1.6199,2044500000.0
2006-01-06 08:30:00,1.6202,1.6213,1.6196,1.6213,1908200000.0
2006-01-06 08:45:00,1.6214,1.6219,1.6209,1.6216,2044500000.0
2006-01-06 09:00:00,1.6214,1.622,1.6208,1.6211,2044500000.0
2006-01-06 09:15:00,1.6213,1.6218,1.6205,1.6206,1908200000.0
2006-01-06 09:30:00,1.6208,1.6209,1.6196,1.6199,2044500000.0
2006-01-06 09:45:00,1.6198,1.6205,1.6196,1.6204,2044500000.0
2006-01-06 10:00:00,1.62,1.6211,1.6198,1.6209,1908200000.0
2006-01-06 10:15:00,1.6211,1.6218,1.6204,1.6208,2044500000.0
2006-01-06 10:30:00,1.6206,1.6209,1.62,1.62,1771900000.0
2006-01-06 10:45:00,1.6202,1.6202,1.6189,1.6189,2044500000.0
2006-01-06 11:00:00,1.6188,1.6193,1.6185,1.6189,1908200000.0
2006-01-06 11:15:00,1.6188,1.6193,1.6187,1.6189,1771900000.0
2006-01-06 11:30:00,1.619,1.6199,1.6188,1.6193,1908200000.0
2006-01-06 11:45:00,1.6191,1.6196,1.6187,1.6188,1771900000.0
2006-01-06 12:00:00,1.6187,1.6189,1.618,1.6181,1363000000.0
2006-01-06 12:15:00,1.6185,1.6188,1.6181,1.6187,1908200000.0
2006-01-06 12:30:00,1.6188,1.6189,1.6179,1.6184,2044500000.0
2006-01-06 12:45:00,1.6181,1.6187,1.6181,1.6184,2044500000.0
2006-01-06 13:00:00,1.6181,1.6198,1.6181,1.6181,1771900000.0
2006-01-06 13:15:00,1.618,1.619,1.6179,1.6185,1908200000.0
2006-01-06 13:30:00,1.6187,1.619,1.618,1.618,2044500000.0
2006-01-06 13:45:00,1.6181,1.6191,1.618,1.6184,1771900000.0
2006-01-06 14:00:00,1.6185,1.6185,1.6165,1.6166,1908200000.0
2006-01-06 14:15:00,1.6168,1.6185,1.6165,1.6181,1908200000.0
2006-01-06 14:30:00,1.6179,1.6231,1.6175,1.6193,2044500000.0
2006-01-06 14:45:00,1.6191,1.6241,1.6188,1.6194,2044500000.0
2006-01-06 15:00:00,1.6196,1.6198,1.6154,1.6167,2044500000.0
2006-01-06 15:15:00,1.6165,1.6181,1.6154,1.6163,2044500000.0
2006-01-06 15:30:00,1.6161,1.6166,1.615,1.6157,2044500000.0
2006-01-06 15:45:00,1.6159,1.6178,1.6155,1.617,2044500000.0
2006-01-06 16:00:00,1.6171,1.6177,1.6157,1.6164,2044500000.0
2006-01-06 16:15:00,1.6165,1.6169,1.6151,1.6164,2044500000.0
2006-01-06 16:30:00,1.6166,1.617,1.6155,1.6164,2044500000.0
2006-01-06 16:45:00,1.6163,1.6173,1.6157,1.6167,2044500000.0
2006-01-06 17:00:00,1.6168,1.6168,1.6136,1.6141,2044500000.0
2006-01-06 17:15:00,1.6139,1.6139,1.6119,1.6127,2044500000.0
2006-01-06 17:30:00,1.6125,1.6137,1.6119,1.6125,2044500000.0
2006-01-06 17:45:00,1.6127,1.6134,1.6122,1.6131,2044500000.0
2006-01-06 18:00:00,1.6133,1.6151,1.6131,1.6148,2044500000.0
2006-01-06 18:15:00,1.6149,1.6151,1.6137,1.6139,2044500000.0
2006-01-06 18:30:00,1.6141,1.6144,1.6125,1.6139,2044500000.0
2006-01-06 18:45:00,1.6138,1.6142,1.6124,1.6127,2044500000.0
2006-01-06 19:00:00,1.6129,1.6131,1.6122,1.6124,1908200000.0
2006-01-06 19:15:00,1.6122,1.6124,1.6115,1.6117,1771900000.0
2006-01-06 19:30:00,1.6116,1.6119,1.6098,1.6102,2044500000.0
2006-01-06 19:45:00,1.6101,1.6104,1.6094,1.6099,2044500000.0
2006-01-06 20:00:00,1.6101,1.6103,1.6092,1.6098,1908200000.0
2006-01-06 20:15:00,1.6096,1.6101,1.6095,1.6101,1908200000.0
2006-01-06 20:30:00,1.6099,1.6104,1.6096,1.6102,1363000000.0
2006-01-06 20:45:00,1.6101,1.6106,1.6099,1.6103,2044500000.0
2006-01-06 21:00:00,1.6102,1.6106,1.6096,1.6103,2044500000.0
2006-01-06 21:15:00,1.6104,1.6106,1.6089,1.6102,1771900000.0
2006-01-06 21:30:00,1.6101,1.6109,1.6099,1.6109,1499300000.0
2006-01-06 21:45:00,1.6106,1.6117,1.6106,1.6106,1635600000.0
2006-01-06 22:00:00,1.6104,1.611,1.6104,1.6107,1635600000.0
2006-01-06 22:15:00,1.6108,1.6108,1.6098,1.6102,2044500000.0
2006-01-06 22:30:00,1.6101,1.6113,1.6098,1.6107,1771900000.0
2006-01-06 22:45:00,1.6108,1.6115,1.6106,1.6108,1771900000.0
2006-01-09 00:00:00,1.6117,1.6124,1.6114,1.6122,1908200000.0
2006-01-09 00:15:00,1.6121,1.6124,1.6112,1.6122,1771900000.0
2006-01-09 00:30:00,1.6119,1.6124,1.6115,1.6119,1908200000.0
2006-01-09 00:45:00,1.6121,1.6125,1.6118,1.6122,1771900000.0
2006-01-09 01:00:00,1.6124,1.6124,1.6115,1.6122,1908200000.0
2006-01-09 01:15:00,1.6124,1.6124,1.611,1.6119,2044500000.0
2006-01-09 01:30:00,1.6121,1.6141,1.6121,1.6133,1908200000.0
2006-01-09 01:45:00,1.6134,1.6134,1.6112,1.6118,2044500000.0
2006-01-09 02:00:00,1.6119,1.6127,1.6104,1.6104,2044500000.0
2006-01-09 02:15:00,1.6103,1.6118,1.6101,1.6113,2044500000.0
2006-01-09 02:30:00,1.6119,1.6125,1.6107,1.6113,2044500000.0
2006-01-09 02:45:00,1.6114,1.6116,1.6099,1.6107,2044500000.0
2006-01-09 03:00:00,1.6106,1.6109,1.6096,1.6099,2044500000.0
2006-01-09 03:15:00,1.6101,1.6113,1.6098,1.6107,1771900000.0
2006-01-09 03:30:00,1.6109,1.6116,1.6103,1.6103,2044500000.0
2006-01-09 03:45:00,1.6101,1.6109,1.6099,1.6107,1908200000.0
2006-01-09 04:00:00,1.6109,1.6115,1.6107,1.611,1908200000.0
2006-01-09 04:15:00,1.6109,1.6112,1.6101,1.6112,1908200000.0
2006-01-09 04:30:00,1.611,1.6122,1.6109,1.6116,1499300000.0
2006-01-09 04:45:00,1.6115,1.6124,1.6112,1.6121,1908200000.0
2006-01-09 05:00:00,1.6122,1.6134,1.6119,1.613,1908200000.0
2006-01-09 05:15:00,1.6129,1.6139,1.6124,1.6127,1908200000.0
2006-01-09 05:30:00,1.6129,1.613,1.611,1.6115,1635600000.0
2006-01-09 05:45:00,1.6114,1.6122,1.6113,1.6117,2044500000.0
2006-01-09 06:00:00,1.6116,1.6119,1.6109,1.6112,1908200000.0
2006-01-09 06:15:00,1.6113,1.6117,1.6107,1.6115,1771900000.0
2006-01-09 06:30:00,1.6116,1.6133,1.6113,1.613,2044500000.0
2006-01-09 06:45:00,1.6129,1.613,1.611,1.6117,1908200000.0
2006-01-09 07:00:00,1.6116,1.6122,1.6114,1.6115,1771900000.0
2006-01-09 07:15:00,1.6113,1.6116,1.611,1.6113,1771900000.0
2006-01-09 07:30:00,1.611,1.611,1.6098,1.6106,2044500000.0
2006-01-09 07:45:00,1.6107,1.6109,1.6095,1.6095,1908200000.0
2006-01-09 08:00:00,1.6096,1.6101,1.6087,1.6094,2044500000.0
2006-01-09 08:15:00,1.6093,1.6096,1.6073,1.6077,2044500000.0
2006-01-09 08:30:00,1.6078,1.6098,1.6078,1.6094,2044500000.0
2006-01-09 08:45:00,1.6093,1.6098,1.6086,1.6088,2044500000.0
2006-01-09 09:00:00,1.6089,1.6098,1.6088,1.6093,2044500000.0
2006-01-09 09:15:00,1.6092,1.6099,1.6078,1.6081,2044500000.0
2006-01-09 09:30:00,1.608,1.6084,1.6061,1.6063,2044500000.0
2006-01-09 09:45:00,1.6064,1.6069,1.6054,1.6059,2044500000.0
2006-01-09 10:00:00,1.606,1.6069,1.6052,1.6056,2044500000.0
2006-01-09 10:15:00,1.6055,1.6056,1.6042,1.6049,2044500000.0
2006-01-09 10:30:00,1.605,1.606,1.6048,1.6056,2044500000.0
2006-01-09 10:45:00,1.6058,1.606,1.605,1.605,2044500000.0
2006-01-09 11:00:00,1.6053,1.6065,1.6043,1.6044,2044500000.0
2006-01-09 11:15:00,1.6046,1.606,1.6039,1.6058,2044500000.0
2006-01-09 11:30:00,1.6059,1.6063,1.6055,1.6058,2044500000.0
2006-01-09 11:45:00,1.6056,1.6072,1.6056,1.6063,1908200000.0
2006-01-09 12:00:00,1.606,1.6064,1.6044,1.606,2044500000.0
2006-01-09 12:15:00,1.6061,1.6066,1.6055,1.606,1908200000.0
2006-01-09 12:30:00,1.6061,1.6066,1.6058,1.606,2044500000.0
2006-01-09 12:45:00,1.6059,1.6065,1.6049,1.6052,2044500000.0
2006-01-09 13:00:00,1.605,1.6054,1.6043,1.6052,1908200000.0
2006-01-09 13:15:00,1.6053,1.6063,1.605,1.6063,2044500000.0
2006-01-09 13:30:00,1.6061,1.6076,1.6055,1.6068,2044500000.0
2006-01-09 13:45:00,1.6069,1.6076,1.6064,1.6072,2044500000.0
2006-01-09 14:00:00,1.6069,1.6076,1.6068,1.6069,2044500000.0
2006-01-09 14:15:00,1.6068,1.6073,1.606,1.6068,2044500000.0
2006-01-09 14:30:00,1.6069,1.6069,1.6059,1.6065,2044500000.0
2006-01-09 14:45:00,1.6064,1.6074,1.606,1.6071,2044500000.0
2006-01-09 15:00:00,1.6069,1.6078,1.606,1.6063,2044500000.0
2006-01-09 15:15:00,1.6061,1.6068,1.6058,1.6065,2044500000.0
2006-01-09 15:30:00,1.6063,1.6073,1.6063,1.6066,2044500000.0
2006-01-09 15:45:00,1.6068,1.6069,1.6058,1.606,2044500000.0
2006-01-09 16:00:00,1.6059,1.6068,1.6053,1.6063,2044500000.0
2006-01-09 16:15:00,1.606,1.6072,1.6056,1.6066,2044500000.0
2006-01-09 16:30:00,1.6068,1.6076,1.6065,1.6066,2044500000.0
2006-01-09 16:45:00,1.6068,1.6069,1.6055,1.6063,2044500000.0
2006-01-09 17:00:00,1.6064,1.6066,1.6055,1.6063,2044500000.0
2006-01-09 17:15:00,1.6061,1.6066,1.6044,1.6061,2044500000.0
2006-01-09 17:30:00,1.6063,1.6071,1.6043,1.605,2044500000.0
2006-01-09 17:45:00,1.6053,1.6055,1.6044,1.6044,2044500000.0
2006-01-09 18:00:00,1.6043,1.6046,1.6023,1.6026,2044500000.0
2006-01-09 18:15:00,1.6024,1.6032,1.6021,1.6023,2044500000.0
2006-01-09 18:30:00,1.6024,1.6041,1.6021,1.6028,2044500000.0
2006-01-09 18:45:00,1.6029,1.6031,1.6016,1.6021,2044500000.0
2006-01-09 19:00:00,1.602,1.6021,1.6016,1.602,1771900000.0
2006-01-09 19:15:00,1.6021,1.6028,1.6018,1.6024,1908200000.0
2006-01-09 19:30:00,1.6023,1.6026,1.6015,1.6017,2044500000.0
2006-01-09 19:45:00,1.6018,1.6024,1.6015,1.6016,1635600000.0
2006-01-09 20:00:00,1.6018,1.603,1.6018,1.6028,1908200000.0
2006-01-09 20:15:00,1.6026,1.6032,1.6024,1.6031,1499300000.0
2006-01-09 20:30:00,1.603,1.6031,1.6023,1.6028,1908200000.0
2006-01-09 20:45:00,1.6026,1.6034,1.6009,1.6012,2044500000.0
2006-01-09 21:00:00,1.6011,1.6017,1.6008,1.6013,2044500000.0
2006-01-09 21:15:00,1.6014,1.6016,1.6008,1.6008,1908200000.0
2006-01-09 21:30:00,1.6009,1.6021,1.6009,1.602,1226700000.0
2006-01-09 21:45:00,1.6019,1.6021,1.6013,1.6015,1771900000.0
2006-01-09 22:00:00,1.6016,1.6024,1.6013,1.6018,1771900000.0
2006-01-09 22:15:00,1.6017,1.602,1.6017,1.6018,1635600000.0
2006-01-09 22:30:00,1.6019,1.6024,1.6018,1.6021,2044500000.0
2006-01-09 22:45:00,1.6023,1.6023,1.6015,1.6019,2044500000.0
2006-01-09 23:00:00,1.602,1.602,1.6013,1.6016,1908200000.0
2006-01-09 23:15:00,1.6017,1.6018,1.6014,1.6015,2044500000.0
2006-01-09 23:30:00,1.6016,1.6026,1.6014,1.6023,2044500000.0
2006-01-09 23:45:00,1.6024,1.6024,1.6017,1.6018,1771900000.0
2006-01-10 00:00:00,1.6019,1.6044,1.6018,1.6042,2044500000.0
2006-01-10 00:15:00,1.6046,1.6065,1.6036,1.6055,2044500000.0
2006-01-10 00:30:00,1.6054,1.6058,1.6049,1.6052,1908200000.0
2006-01-10 00:45:00,1.6053,1.6065,1.6044,1.6046,2044500000.0
2006-01-10 01:00:00,1.6048,1.605,1.6034,1.6037,2044500000.0
2006-01-10 01:15:00,1.6036,1.6048,1.6036,1.6042,2044500000.0
2006-01-10 01:30:00,1.6056,1.608,1.6046,1.6056,1771900000.0
2006-01-10 01:45:00,1.6055,1.606,1.6044,1.6044,2044500000.0
2006-01-10 02:00:00,1.6046,1.6056,1.6039,1.6044,2044500000.0
2006-01-10 02:15:00,1.6043,1.606,1.6043,1.6058,2044500000.0
2006-01-10 02:30:00,1.6059,1.606,1.604,1.6043,2044500000.0
2006-01-10 02:45:00,1.6044,1.6046,1.6035,1.6035,1635600000.0
2006-01-10 03:00:00,1.6036,1.6043,1.603,1.6038,2044500000.0
2006-01-10 03:15:00,1.6036,1.6046,1.6031,1.6042,2044500000.0
2006-01-10 03:30:00,1.604,1.6048,1.6024,1.6044,2044500000.0
2006-01-10 03:45:00,1.6043,1.6044,1.6028,1.6036,2044500000.0
2006-01-10 04:00:00,1.6038,1.6046,1.6031,1.6043,2044500000.0
2006-01-10 04:15:00,1.6042,1.6044,1.6038,1.604,1635600000.0
2006-01-10 04:30:00,1.6039,1.6048,1.6038,1.6046,1908200000.0
2006-01-10 04:45:00,1.6043,1.6052,1.604,1.6052,1908200000.0
2006-01-10 05:00:00,1.6049,1.6071,1.6049,1.6063,2044500000.0
2006-01-10 05:15:00,1.6061,1.6063,1.6053,1.6061,1635600000.0
2006-01-10 05:30:00,1.6063,1.6087,1.6058,1.608,1771900000.0
2006-01-10 05:45:00,1.6079,1.6089,1.6076,1.6088,2044500000.0
2006-01-10 06:00:00,1.6089,1.6094,1.6077,1.6077,2044500000.0
2006-01-10 06:15:00,1.6079,1.6081,1.6068,1.6069,2044500000.0
2006-01-10 06:30:00,1.6068,1.6077,1.6066,1.6069,2044500000.0
2006-01-10 06:45:00,1.6071,1.6071,1.606,1.6064,2044500000.0
2006-01-10 07:00:00,1.6065,1.6084,1.6063,1.608,1908200000.0
2006-01-10 07:15:00,1.6081,1.6095,1.608,1.6083,2044500000.0
2006-01-10 07:30:00,1.6069,1.6092,1.6069,1.6084,2044500000.0
2006-01-10 07:45:00,1.6086,1.6092,1.6074,1.6083,1908200000.0
2006-01-10 08:00:00,1.6084,1.6087,1.6071,1.608,2044500000.0
2006-01-10 08:15:00,1.6081,1.6099,1.6076,1.608,2044500000.0
2006-01-10 08:30:00,1.6078,1.6086,1.6069,1.6074,2044500000.0
2006-01-10 08:45:00,1.6076,1.6101,1.6073,1.6098,2044500000.0
2006-01-10 09:00:00,1.6096,1.6109,1.6094,1.6103,2044500000.0
2006-01-10 09:15:00,1.6099,1.6104,1.6092,1.6104,2044500000.0
2006-01-10 09:30:00,1.6101,1.6107,1.6095,1.6096,2044500000.0
2006-01-10 09:45:00,1.6098,1.6104,1.6091,1.6094,2044500000.0
2006-01-10 10:00:00,1.6093,1.6104,1.6091,1.6101,2044500000.0
2006-01-10 10:15:00,1.6099,1.6104,1.6091,1.6096,1771900000.0
2006-01-10 10:30:00,1.6095,1.6098,1.6089,1.6095,1635600000.0
2006-01-10 10:45:00,1.6096,1.6098,1.6059,1.6059,2044500000.0
2006-01-10 11:00:00,1.606,1.6086,1.6053,1.6084,2044500000.0
2006-01-10 11:15:00,1.6083,1.6089,1.6072,1.6072,2044500000.0
2006-01-10 11:30:00,1.6069,1.6086,1.6068,1.6077,2044500000.0
2006-01-10 11:45:00,1.6078,1.6086,1.6073,1.6079,2044500000.0
2006-01-10 12:00:00,1.6078,1.6084,1.6061,1.6069,2044500000.0
2006-01-10 12:15:00,1.6071,1.6073,1.6052,1.6055,2044500000.0
2006-01-10 12:30:00,1.6054,1.606,1.6049,1.6056,2044500000.0
2006-01-10 12:45:00,1.6058,1.606,1.605,1.6055,1771900000.0
2006-01-10 13:00:00,1.6056,1.6056,1.6048,1.6049,1908200000.0
2006-01-10 13:15:00,1.6046,1.6054,1.6044,1.6048,2044500000.0
2006-01-10 13:30:00,1.6044,1.6049,1.6042,1.6044,2044500000.0
2006-01-10 13:45:00,1.6044,1.6049,1.604,1.6044,2044500000.0
2006-01-10 14:00:00,1.6042,1.6048,1.6037,1.6037,2044500000.0
2006-01-10 14:15:00,1.6038,1.605,1.6037,1.6048,2044500000.0
2006-01-10 14:30:00,1.6044,1.6052,1.6035,1.6041,2044500000.0
2006-01-10 14:45:00,1.6042,1.6049,1.6037,1.6048,2044500000.0
2006-01-10 15:00:00,1.6049,1.6056,1.6048,1.6048,2044500000.0
2006-01-10 15:15:00,1.6049,1.6059,1.6046,1.6056,2044500000.0
2006-01-10 15:30:00,1.6058,1.6069,1.6056,1.6068,2044500000.0
2006-01-10 15:45:00,1.6066,1.6074,1.606,1.6065,2044500000.0
2006-01-10 16:00:00,1.6064,1.6074,1.606,1.6066,2044500000.0
2006-01-10 16:15:00,1.6065,1.6076,1.6063,1.6072,2044500000.0
2006-01-10 16:30:00,1.6073,1.6077,1.6064,1.6073,2044500000.0
2006-01-10 16:45:00,1.6074,1.608,1.6071,1.6073,2044500000.0
2006-01-10 17:00:00,1.6069,1.6084,1.6069,1.6081,2044500000.0
2006-01-10 17:15:00,1.6083,1.6098,1.6079,1.6095,2044500000.0
2006-01-10 17:30:00,1.6098,1.6099,1.6084,1.6093,2044500000.0
2006-01-10 17:45:00,1.6092,1.6104,1.6089,1.6101,2044500000.0
2006-01-10 18:00:00,1.6103,1.6107,1.6088,1.6091,2044500000.0
2006-01-10 18:15:00,1.6089,1.6103,1.6084,1.6099,1908200000.0
2006-01-10 18:30:00,1.6098,1.611,1.6098,1.6102,1908200000.0
2006-01-10 18:45:00,1.6101,1.6103,1.6099,1.6099,1635600000.0
2006-01-10 19:00:00,1.6098,1.6099,1.6091,1.6098,1635600000.0
2006-01-10 19:15:00,1.6096,1.6103,1.6091,1.6099,1771900000.0
2006-01-10 19:30:00,1.6093,1.6104,1.6093,1.6101,1771900000.0
2006-01-10 19:45:00,1.6102,1.6109,1.6101,1.6101,2044500000.0
2006-01-10 20:00:00,1.6102,1.6107,1.6101,1.6104,1908200000.0
2006-01-10 20:15:00,1.6106,1.6107,1.6099,1.6101,1499300000.0
2006-01-10 20:30:00,1.6102,1.6104,1.6096,1.6101,1908200000.0
2006-01-10 20:45:00,1.6103,1.6107,1.6096,1.6102,1908200000.0
2006-01-10 21:00:00,1.6093,1.6099,1.6093,1.6096,1635600000.0
2006-01-10 21:15:00,1.6095,1.6098,1.6093,1.6096,1499300000.0
2006-01-10 21:30:00,1.6098,1.6102,1.6095,1.6099,1635600000.0
2006-01-10 21:45:00,1.6098,1.6101,1.6091,1.6096,1635600000.0
2006-01-10 22:00:00,1.6095,1.6107,1.6095,1.6107,1771900000.0
2006-01-10 22:15:00,1.6106,1.6112,1.6102,1.6109,1908200000.0
2006-01-10 22:30:00,1.611,1.6113,1.6101,1.611,1908200000.0
2006-01-10 22:45:00,1.6112,1.6113,1.6103,1.6103,1908200000.0
2006-01-10 23:00:00,1.6104,1.6107,1.6089,1.6093,2044500000.0
2006-01-10 23:15:00,1.6092,1.6112,1.6086,1.6103,2044500000.0
2006-01-10 23:30:00,1.6104,1.6106,1.6094,1.6096,2044500000.0
2006-01-10 23:45:00,1.6098,1.6099,1.6076,1.6081,1908200000.0
2006-01-11 00:00:00,1.6083,1.6103,1.6083,1.6091,1771900000.0
2006-01-11 00:15:00,1.6089,1.6092,1.6077,1.608,1771900000.0
2006-01-11 00:30:00,1.6086,1.6092,1.6073,1.6077,2044500000.0
2006-01-11 00:45:00,1.6076,1.6088,1.6069,1.6081,2044500000.0
2006-01-11 01:00:00,1.6083,1.6083,1.6068,1.6072,2044500000.0
2006-01-11 01:15:00,1.6073,1.6074,1.6065,1.6069,2044500000.0
2006-01-11 01:30:00,1.6068,1.6073,1.6055,1.6066,1908200000.0
2006-01-11 01:45:00,1.6065,1.6074,1.6059,1.6074,2044500000.0
2006-01-11 02:00:00,1.6073,1.6079,1.606,1.6074,2044500000.0
2006-01-11 02:15:00,1.6073,1.6077,1.6061,1.6065,2044500000.0
2006-01-11 02:30:00,1.6064,1.6073,1.6061,1.6068,2044500000.0
2006-01-11 02:45:00,1.6069,1.6079,1.6068,1.6074,2044500000.0
2006-01-11 03:00:00,1.6076,1.608,1.6072,1.6074,1908200000.0
2006-01-11 03:15:00,1.6076,1.6083,1.6074,1.6083,1771900000.0
2006-01-11 03:30:00,1.6081,1.6093,1.6081,1.6087,1908200000.0
2006-01-11 03:45:00,1.6088,1.6092,1.6084,1.6087,1908200000.0
2006-01-11 04:00:00,1.6089,1.6094,1.6083,1.6092,2044500000.0
2006-01-11 04:15:00,1.6096,1.6099,1.6089,1.6091,2044500000.0
2006-01-11 04:30:00,1.6092,1.6103,1.6088,1.6093,2044500000.0
2006-01-11 04:45:00,1.6092,1.6099,1.6092,1.6098,1771900000.0
2006-01-11 05:00:00,1.6096,1.6098,1.6076,1.6084,1908200000.0
2006-01-11 05:15:00,1.6083,1.6084,1.6078,1.6083,1771900000.0
2006-01-11 05:30:00,1.608,1.6089,1.608,1.608,1908200000.0
2006-01-11 05:45:00,1.6081,1.6081,1.6074,1.6074,1499300000.0
2006-01-11 06:00:00,1.6076,1.6086,1.6074,1.6079,1908200000.0
2006-01-11 06:15:00,1.6078,1.6079,1.6063,1.6074,2044500000.0
2006-01-11 06:30:00,1.6073,1.6079,1.6069,1.6071,2044500000.0
2006-01-11 06:45:00,1.6072,1.6077,1.6068,1.6069,2044500000.0
2006-01-11 07:00:00,1.6068,1.6078,1.6068,1.6071,2044500000.0
2006-01-11 07:15:00,1.6073,1.6074,1.6066,1.6069,2044500000.0
2006-01-11 07:30:00,1.6071,1.6074,1.6068,1.6072,2044500000.0
2006-01-11 07:45:00,1.6071,1.6072,1.606,1.6066,1908200000.0
2006-01-11 08:00:00,1.6068,1.6072,1.6056,1.6066,2044500000.0
2006-01-11 08:15:00,1.6068,1.6077,1.6056,1.6074,1908200000.0
2006-01-11 08:30:00,1.6072,1.6093,1.6065,1.6091,2044500000.0
2006-01-11 08:45:00,1.6092,1.6093,1.6074,1.6076,2044500000.0
2006-01-11 09:00:00,1.6077,1.6081,1.6074,1.608,1908200000.0
2006-01-11 09:15:00,1.6081,1.6088,1.6071,1.608,1908200000.0
2006-01-11 09:30:00,1.6079,1.6081,1.6066,1.6077,2044500000.0
2006-01-11 09:45:00,1.6074,1.608,1.6061,1.608,2044500000.0
2006-01-11 10:00:00,1.6078,1.608,1.6068,1.6071,2044500000.0
2006-01-11 10:15:00,1.6072,1.6087,1.6072,1.6078,2044500000.0
2006-01-11 10:30:00,1.6076,1.6077,1.6061,1.6068,2044500000.0
2006-01-11 10:45:00,1.6069,1.6069,1.6056,1.6059,1908200000.0
2006-01-11 11:00:00,1.606,1.6064,1.6056,1.6059,1771900000.0
2006-01-11 11:15:00,1.6061,1.6074,1.6056,1.6071,2044500000.0
2006-01-11 11:30:00,1.6072,1.608,1.6071,1.6074,2044500000.0
2006-01-11 11:45:00,1.6073,1.6076,1.6058,1.6066,2044500000.0
2006-01-11 12:00:00,1.6064,1.6068,1.6046,1.6056,2044500000.0
2006-01-11 12:15:00,1.6055,1.6061,1.6048,1.605,2044500000.0
2006-01-11 12:30:00,1.6053,1.6063,1.6046,1.6054,2044500000.0
2006-01-11 12:45:00,1.6055,1.6069,1.6044,1.6056,2044500000.0
2006-01-11 13:00:00,1.6055,1.6055,1.6046,1.6049,2044500000.0
2006-01-11 13:15:00,1.6048,1.6061,1.6048,1.6058,2044500000.0
2006-01-11 13:30:00,1.6056,1.6069,1.6054,1.6059,2044500000.0
2006-01-11 13:45:00,1.606,1.6068,1.6056,1.6066,2044500000.0
2006-01-11 14:00:00,1.6065,1.6069,1.6056,1.6056,2044500000.0
2006-01-11 14:15:00,1.6058,1.6065,1.6044,1.6044,2044500000.0
2006-01-11 14:30:00,1.6046,1.606,1.6042,1.6059,2044500000.0
2006-01-11 14:45:00,1.606,1.6066,1.6055,1.606,1908200000.0
2006-01-11 15:00:00,1.6061,1.6065,1.6043,1.6049,2044500000.0
2006-01-11 15:15:00,1.605,1.6063,1.6046,1.6056,2044500000.0
2006-01-11 15:30:00,1.6054,1.6068,1.6048,1.6056,2044500000.0
2006-01-11 15:45:00,1.6055,1.606,1.6048,1.6055,2044500000.0
2006-01-11 16:00:00,1.6056,1.6064,1.6048,1.6053,2044500000.0
2006-01-11 16:15:00,1.6052,1.6059,1.6043,1.6059,2044500000.0
2006-01-11 16:30:00,1.6058,1.6061,1.6048,1.6048,2044500000.0
2006-01-11 16:45:00,1.6046,1.6048,1.6036,1.6039,2044500000.0
2006-01-11 17:00:00,1.604,1.6046,1.6032,1.6034,2044500000.0
2006-01-11 17:15:00,1.6032,1.6046,1.6024,1.6043,2044500000.0
2006-01-11 17:30:00,1.6044,1.6049,1.6026,1.6037,2044500000.0
2006-01-11 17:45:00,1.6036,1.6054,1.603,1.6046,2044500000.0
2006-01-11 18:00:00,1.6049,1.6056,1.6044,1.6046,1908200000.0
2006-01-11 18:15:00,1.6048,1.6059,1.6043,1.6046,1908200000.0
2006-01-11 18:30:00,1.6044,1.605,1.6041,1.6048,1908200000.0
2006-01-11 18:45:00,1.6048,1.605,1.6024,1.6029,1908200000.0
2006-01-11 19:00:00,1.6026,1.6035,1.6026,1.6032,1908200000.0
2006-01-11 19:15:00,1.6035,1.6043,1.6032,1.6036,1908200000.0
2006-01-11 19:30:00,1.6037,1.6044,1.6032,1.6043,2044500000.0
2006-01-11 19:45:00,1.6044,1.6044,1.6032,1.6035,1908200000.0
2006-01-11 20:00:00,1.6034,1.6036,1.6019,1.6024,1908200000.0
2006-01-11 20:15:00,1.6023,1.6043,1.6023,1.6041,1771900000.0
2006-01-11 20:30:00,1.6039,1.6052,1.6038,1.6048,2044500000.0
2006-01-11 20:45:00,1.6049,1.6055,1.6046,1.6049,2044500000.0
2006-01-11 21:00:00,1.6048,1.6056,1.6044,1.6054,1771900000.0
2006-01-11 21:15:00,1.6055,1.6059,1.6048,1.6058,1771900000.0
2006-01-11 21:30:00,1.6055,1.6058,1.6052,1.6052,2044500000.0
2006-01-11 21:45:00,1.605,1.6055,1.6048,1.6053,1499300000.0
2006-01-11 22:00:00,1.6052,1.6054,1.6048,1.6053,1499300000.0
2006-01-11 22:15:00,1.6052,1.6056,1.605,1.605,1635600000.0
2006-01-11 22:30:00,1.6049,1.606,1.6049,1.6056,1908200000.0
2006-01-11 22:45:00,1.6055,1.606,1.605,1.6052,2044500000.0
2006-01-11 23:00:00,1.605,1.606,1.6046,1.6056,2044500000.0
2006-01-11 23:15:00,1.6058,1.6074,1.6052,1.6073,1908200000.0
2006-01-11 23:30:00,1.6072,1.6074,1.6062,1.6065,1908200000.0
2006-01-11 23:45:00,1.6066,1.6069,1.6059,1.6066,2044500000.0
2006-01-12 00:00:00,1.6063,1.6069,1.606,1.6066,1771900000.0
2006-01-12 00:15:00,1.6065,1.6068,1.6061,1.6063,1771900000.0
2006-01-12 00:30:00,1.6066,1.6074,1.6061,1.6071,2044500000.0
2006-01-12 00:45:00,1.6069,1.6074,1.6065,1.6069,1908200000.0
2006-01-12 01:00:00,1.6068,1.6073,1.6064,1.6072,1908200000.0
2006-01-12 01:15:00,1.6072,1.6073,1.6056,1.6069,2044500000.0
2006-01-12 01:30:00,1.6076,1.6084,1.6043,1.6046,1908200000.0
2006-01-12 01:45:00,1.6044,1.6072,1.6042,1.6066,2044500000.0
2006-01-12 02:00:00,1.6071,1.6072,1.6056,1.6056,2044500000.0
2006-01-12 02:15:00,1.6058,1.6071,1.6049,1.6069,1908200000.0
2006-01-12 02:30:00,1.6071,1.6084,1.6066,1.6072,2044500000.0
2006-01-12 02:45:00,1.6077,1.6079,1.606,1.6061,2044500000.0
2006-01-12 03:00:00,1.6063,1.6069,1.6056,1.6066,2044500000.0
2006-01-12 03:15:00,1.6065,1.6069,1.606,1.606,1771900000.0
2006-01-12 03:30:00,1.6061,1.6069,1.6058,1.6066,1908200000.0
2006-01-12 03:45:00,1.6068,1.6073,1.6065,1.6072,1771900000.0
2006-01-12 04:00:00,1.6071,1.6072,1.606,1.6064,1908200000.0
2006-01-12 04:15:00,1.6063,1.6078,1.6061,1.6077,1635600000.0
2006-01-12 04:30:00,1.6074,1.6076,1.6068,1.6069,1908200000.0
2006-01-12 04:45:00,1.6071,1.6074,1.6069,1.6073,1908200000.0
2006-01-12 05:00:00,1.6072,1.6073,1.6065,1.6071,1771900000.0
2006-01-12 05:15:00,1.6069,1.6076,1.6066,1.6066,1908200000.0
2006-01-12 05:30:00,1.6069,1.6069,1.6061,1.6066,1908200000.0
2006-01-12 05:45:00,1.6068,1.6072,1.606,1.6064,1908200000.0
2006-01-12 06:00:00,1.6065,1.6069,1.6061,1.6068,1771900000.0
2006-01-12 06:15:00,1.6068,1.6073,1.6065,1.6072,1908200000.0
2006-01-12 06:30:00,1.6071,1.6074,1.6068,1.6071,1908200000.0
2006-01-12 06:45:00,1.6072,1.608,1.6068,1.6073,2044500000.0
2006-01-12 07:00:00,1.6074,1.608,1.6066,1.6073,1908200000.0
2006-01-12 07:15:00,1.6074,1.6077,1.6066,1.6069,1908200000.0
2006-01-12 07:30:00,1.6068,1.6072,1.606,1.6064,2044500000.0
2006-01-12 07:45:00,1.6065,1.6074,1.6064,1.6072,2044500000.0
2006-01-12 08:00:00,1.6071,1.6083,1.6066,1.6077,2044500000.0
2006-01-12 08:15:00,1.6079,1.6083,1.6068,1.6074,2044500000.0
2006-01-12 08:30:00,1.6076,1.6081,1.6069,1.608,2044500000.0
2006-01-12 08:45:00,1.6079,1.6089,1.6078,1.6084,2044500000.0
2006-01-12 09:00:00,1.6083,1.6089,1.6076,1.6086,2044500000.0
2006-01-12 09:15:00,1.6084,1.6088,1.6074,1.6078,2044500000.0
2006-01-12 09:30:00,1.6079,1.608,1.6061,1.6066,2044500000.0
2006-01-12 09:45:00,1.6065,1.6076,1.6065,1.6076,1771900000.0
2006-01-12 10:00:00,1.6074,1.6087,1.6069,1.6074,2044500000.0
2006-01-12 10:15:00,1.6073,1.6077,1.6066,1.6076,2044500000.0
2006-01-12 10:30:00,1.6078,1.6092,1.6074,1.6081,2044500000.0
2006-01-12 10:45:00,1.608,1.6092,1.6074,1.6087,2044500000.0
2006-01-12 11:00:00,1.6088,1.6091,1.6079,1.6087,2044500000.0
2006-01-12 11:15:00,1.6088,1.6114,1.6079,1.6114,2044500000.0
2006-01-12 11:30:00,1.611,1.6121,1.6104,1.6107,2044500000.0
2006-01-12 11:45:00,1.6106,1.6107,1.6086,1.6088,2044500000.0
2006-01-12 12:00:00,1.6087,1.6096,1.6074,1.608,2044500000.0
2006-01-12 12:15:00,1.608,1.6083,1.6074,1.6083,1635600000.0
2006-01-12 12:30:00,1.6084,1.6088,1.608,1.6081,2044500000.0
2006-01-12 12:45:00,1.608,1.6081,1.6066,1.6074,1908200000.0
2006-01-12 13:00:00,1.6073,1.6089,1.6073,1.6083,2044500000.0
2006-01-12 13:15:00,1.6084,1.6091,1.6078,1.608,1635600000.0
2006-01-12 13:30:00,1.6081,1.6087,1.6076,1.6078,2044500000.0
2006-01-12 13:45:00,1.6079,1.6084,1.6065,1.6071,2044500000.0
2006-01-12 14:00:00,1.6069,1.6072,1.6052,1.6052,1499300000.0
2006-01-12 14:15:00,1.6053,1.6068,1.6043,1.6064,2044500000.0
2006-01-12 14:30:00,1.6061,1.6061,1.6035,1.6046,2044500000.0
2006-01-12 14:45:00,1.6044,1.6046,1.6017,1.6037,2044500000.0
2006-01-12 15:00:00,1.6043,1.6044,1.6015,1.6026,2044500000.0
2006-01-12 15:15:00,1.6028,1.6032,1.5984,1.5985,2044500000.0
2006-01-12 15:30:00,1.5987,1.6011,1.5987,1.6005,2044500000.0
2006-01-12 15:45:00,1.6004,1.6008,1.5996,1.5997,2044500000.0
2006-01-12 16:00:00,1.5996,1.5997,1.5976,1.5991,2044500000.0
2006-01-12 16:15:00,1.5992,1.6006,1.5982,1.6002,2044500000.0
2006-01-12 16:30:00,1.6,1.6009,1.5989,1.5992,2044500000.0
2006-01-12 16:45:00,1.5991,1.6015,1.5991,1.6006,2044500000.0
2006-01-12 17:00:00,1.6008,1.6026,1.6004,1.602,1908200000.0
2006-01-12 17:15:00,1.6021,1.6026,1.6006,1.6008,2044500000.0
2006-01-12 17:30:00,1.6006,1.6017,1.6006,1.6014,2044500000.0
2006-01-12 17:45:00,1.6013,1.6021,1.6008,1.6015,2044500000.0
2006-01-12 18:00:00,1.6019,1.6035,1.6019,1.6023,1635600000.0
2006-01-12 18:15:00,1.6021,1.6023,1.5999,1.6005,2044500000.0
2006-01-12 18:30:00,1.6006,1.602,1.6004,1.6015,2044500000.0
2006-01-12 18:45:00,1.6016,1.602,1.6013,1.602,1771900000.0
2006-01-12 19:00:00,1.6019,1.6021,1.6006,1.6008,2044500000.0
2006-01-12 19:15:00,1.6006,1.6016,1.6006,1.6014,1908200000.0
2006-01-12 19:30:00,1.6015,1.6023,1.6006,1.6023,1908200000.0
2006-01-12 19:45:00,1.6021,1.6023,1.6015,1.6019,1771900000.0
2006-01-12 20:00:00,1.602,1.602,1.6011,1.6013,1771900000.0
2006-01-12 20:15:00,1.6014,1.6014,1.6004,1.6009,1771900000.0
2006-01-12 20:30:00,1.6008,1.6016,1.6005,1.6014,1771900000.0
2006-01-12 20:45:00,1.6013,1.6024,1.6012,1.602,1771900000.0
2006-01-12 21:00:00,1.6023,1.6026,1.6014,1.6015,2044500000.0
2006-01-12 21:15:00,1.6016,1.6029,1.6016,1.6024,1363000000.0
2006-01-12 21:30:00,1.6026,1.6037,1.6024,1.6037,1908200000.0
2006-01-12 21:45:00,1.6036,1.6046,1.6032,1.6034,1908200000.0
2006-01-12 22:00:00,1.6036,1.604,1.6032,1.6034,1908200000.0
2006-01-12 22:15:00,1.6035,1.6039,1.6032,1.6037,1908200000.0
2006-01-12 22:30:00,1.6036,1.6042,1.6032,1.6036,1908200000.0
2006-01-12 22:45:00,1.6038,1.6038,1.603,1.6036,1771900000.0
2006-01-12 23:00:00,1.6035,1.6039,1.6032,1.6032,1908200000.0
2006-01-12 23:15:00,1.6034,1.604,1.6028,1.6029,2044500000.0
2006-01-12 23:30:00,1.603,1.603,1.6017,1.602,1908200000.0
2006-01-12 23:45:00,1.6024,1.6034,1.6011,1.6016,2044500000.0
2006-01-13 00:00:00,1.6018,1.6029,1.6018,1.6026,1908200000.0
2006-01-13 00:15:00,1.6028,1.6056,1.6026,1.6046,2044500000.0
2006-01-13 00:30:00,1.6044,1.605,1.604,1.6048,2044500000.0
2006-01-13 00:45:00,1.6046,1.6052,1.6044,1.6046,1771900000.0
2006-01-13 01:00:00,1.6048,1.605,1.6039,1.6046,2044500000.0
2006-01-13 01:15:00,1.6044,1.6049,1.6035,1.6039,2044500000.0
2006-01-13 01:30:00,1.6036,1.6048,1.6036,1.6043,1908200000.0
2006-01-13 01:45:00,1.6044,1.6046,1.6034,1.6035,2044500000.0
2006-01-13 02:00:00,1.6036,1.6043,1.603,1.604,2044500000.0
2006-01-13 02:15:00,1.6039,1.604,1.603,1.6035,1908200000.0
2006-01-13 02:30:00,1.6036,1.604,1.603,1.6032,1908200000.0
2006-01-13 02:45:00,1.6031,1.6032,1.6024,1.6026,1908200000.0
2006-01-13 03:00:00,1.6028,1.603,1.602,1.6024,1908200000.0
2006-01-13 03:15:00,1.6023,1.6035,1.602,1.6034,1908200000.0
2006-01-13 03:30:00,1.6035,1.6039,1.603,1.603,1908200000.0
2006-01-13 03:45:00,1.6031,1.6034,1.6028,1.6032,1771900000.0
2006-01-13 04:00:00,1.6031,1.6032,1.6028,1.6029,1771900000.0
2006-01-13 04:15:00,1.603,1.6036,1.6029,1.6032,1635600000.0
2006-01-13 04:30:00,1.6034,1.6034,1.6026,1.6028,1499300000.0
2006-01-13 04:45:00,1.6028,1.6029,1.6023,1.6024,1363000000.0
2006-01-13 05:00:00,1.6023,1.6028,1.6019,1.6021,1771900000.0
2006-01-13 05:15:00,1.602,1.6026,1.602,1.6023,1499300000.0
2006-01-13 05:30:00,1.6023,1.6034,1.6021,1.6029,1635600000.0
2006-01-13 05:45:00,1.6029,1.6032,1.6028,1.6028,1635600000.0
2006-01-13 06:00:00,1.6029,1.6034,1.6023,1.6032,1635600000.0
2006-01-13 06:15:00,1.6031,1.6037,1.603,1.6034,1771900000.0
2006-01-13 06:30:00,1.6032,1.6036,1.6024,1.6024,2044500000.0
2006-01-13 06:45:00,1.6026,1.604,1.6024,1.6031,2044500000.0
2006-01-13 07:00:00,1.6029,1.6037,1.6028,1.6032,2044500000.0
2006-01-13 07:15:00,1.6034,1.6039,1.6031,1.6039,1908200000.0
2006-01-13 07:30:00,1.6038,1.6039,1.6031,1.6034,2044500000.0
2006-01-13 07:45:00,1.6036,1.6048,1.6031,1.6044,2044500000.0
2006-01-13 08:00:00,1.6046,1.6053,1.6038,1.604,2044500000.0
2006-01-13 08:15:00,1.6043,1.6046,1.6031,1.6044,2044500000.0
2006-01-13 08:30:00,1.6046,1.6053,1.6035,1.6038,2044500000.0
2006-01-13 08:45:00,1.6039,1.6051,1.6035,1.6048,2044500000.0
2006-01-13 09:00:00,1.6049,1.6051,1.6033,1.6037,2044500000.0
2006-01-13 09:15:00,1.6033,1.6037,1.6022,1.6024,2044500000.0
2006-01-13 09:30:00,1.6026,1.6035,1.6021,1.603,2044500000.0
2006-01-13 09:45:00,1.6029,1.6032,1.6008,1.601,2044500000.0
2006-01-13 10:00:00,1.6009,1.6022,1.6007,1.6021,2044500000.0
2006-01-13 10:15:00,1.6022,1.6023,1.6016,1.6016,1908200000.0
2006-01-13 10:30:00,1.6021,1.6039,1.6015,1.6036,1908200000.0
2006-01-13 10:45:00,1.6035,1.6043,1.6031,1.6041,1908200000.0
2006-01-13 11:00:00,1.6043,1.6046,1.6032,1.6043,2044500000.0
2006-01-13 11:15:00,1.604,1.6049,1.6025,1.6041,2044500000.0
2006-01-13 11:30:00,1.604,1.6044,1.6025,1.6033,2044500000.0
2006-01-13 11:45:00,1.6035,1.6038,1.6023,1.6027,2044500000.0
2006-01-13 12:00:00,1.6026,1.6026,1.6011,1.6015,2044500000.0
2006-01-13 12:15:00,1.6016,1.6019,1.6008,1.6009,2044500000.0
2006-01-13 12:30:00,1.6007,1.6023,1.6007,1.6017,1635600000.0
2006-01-13 12:45:00,1.6018,1.6034,1.6012,1.602,2044500000.0
2006-01-13 13:00:00,1.6023,1.6026,1.6012,1.6014,2044500000.0
2006-01-13 13:15:00,1.6013,1.6024,1.6012,1.6017,2044500000.0
2006-01-13 13:30:00,1.6016,1.6026,1.6008,1.602,1908200000.0
2006-01-13 13:45:00,1.6021,1.6032,1.6016,1.602,2044500000.0
2006-01-13 14:00:00,1.6019,1.6036,1.6019,1.6035,2044500000.0
2006-01-13 14:15:00,1.6034,1.6034,1.6016,1.6024,2044500000.0
2006-01-13 14:30:00,1.6021,1.606,1.6014,1.6044,2044500000.0
2006-01-13 14:45:00,1.6046,1.6046,1.6032,1.6036,2044500000.0
2006-01-13 15:00:00,1.6038,1.6056,1.6032,1.6052,2044500000.0
2006-01-13 15:15:00,1.605,1.6065,1.6042,1.6049,2044500000.0
2006-01-13 15:30:00,1.6048,1.6056,1.6039,1.6049,2044500000.0
2006-01-13 15:45:00,1.6052,1.6058,1.6042,1.6046,2044500000.0
2006-01-13 16:00:00,1.6046,1.6055,1.6036,1.604,2044500000.0
2006-01-13 16:15:00,1.6042,1.6044,1.6035,1.604,2044500000.0
2006-01-13 16:30:00,1.6039,1.6049,1.6035,1.6046,2044500000.0
2006-01-13 16:45:00,1.6044,1.6055,1.604,1.6049,2044500000.0
2006-01-13 17:00:00,1.6048,1.6053,1.6035,1.6044,2044500000.0
2006-01-13 17:15:00,1.6043,1.6061,1.6036,1.6052,2044500000.0
2006-01-13 17:30:00,1.605,1.6066,1.6044,1.6063,2044500000.0
2006-01-13 17:45:00,1.6064,1.6066,1.6053,1.6056,1908200000.0
2006-01-13 18:00:00,1.6055,1.6072,1.6053,1.6063,2044500000.0
2006-01-13 18:15:00,1.6062,1.6069,1.6055,1.6062,2044500000.0
2006-01-13 18:30:00,1.6063,1.6084,1.606,1.6077,2044500000.0
2006-01-13 18:45:00,1.6078,1.6095,1.6074,1.6076,2044500000.0
2006-01-13 19:00:00,1.608,1.6089,1.6073,1.6084,1908200000.0
2006-01-13 19:15:00,1.6086,1.6086,1.6076,1.6081,1908200000.0
2006-01-13 19:30:00,1.6084,1.6098,1.6084,1.6084,2044500000.0
2006-01-13 19:45:00,1.6086,1.6089,1.6079,1.6088,1908200000.0
2006-01-13 20:00:00,1.6089,1.6089,1.6073,1.6074,2044500000.0
2006-01-13 20:15:00,1.6072,1.6074,1.6066,1.6069,1499300000.0
2006-01-13 20:30:00,1.6071,1.6074,1.6066,1.6073,1771900000.0
2006-01-13 20:45:00,1.6074,1.6083,1.6074,1.6081,1635600000.0
2006-01-13 21:00:00,1.608,1.6086,1.6078,1.6083,2044500000.0
2006-01-13 21:15:00,1.6084,1.6084,1.6078,1.608,1635600000.0
2006-01-13 21:30:00,1.6081,1.6081,1.6072,1.6073,1908200000.0
2006-01-13 21:45:00,1.6072,1.6076,1.6061,1.6064,1499300000.0
2006-01-13 22:00:00,1.6062,1.607,1.6062,1.6068,1771900000.0
2006-01-13 22:15:00,1.6069,1.6073,1.6065,1.6065,1635600000.0
2006-01-13 22:30:00,1.6066,1.6073,1.6065,1.607,1635600000.0
2006-01-13 22:45:00,1.6067,1.6088,1.6066,1.6079,1908200000.0
2006-01-16 00:00:00,1.6066,1.6069,1.6054,1.6058,2044500000.0
2006-01-16 00:15:00,1.6056,1.606,1.6048,1.6052,2044500000.0
2006-01-16 00:30:00,1.6053,1.606,1.6048,1.6055,2044500000.0
2006-01-16 00:45:00,1.6056,1.6076,1.6054,1.6061,2044500000.0
2006-01-16 01:00:00,1.6059,1.6069,1.6049,1.6054,2044500000.0
2006-01-16 01:15:00,1.6053,1.6061,1.6052,1.6056,2044500000.0
2006-01-16 01:30:00,1.6059,1.6069,1.6056,1.6069,2044500000.0
2006-01-16 01:45:00,1.6068,1.6071,1.606,1.606,2044500000.0
2006-01-16 02:00:00,1.6061,1.6063,1.6046,1.6048,1908200000.0
2006-01-16 02:15:00,1.6046,1.6054,1.604,1.6043,2044500000.0
2006-01-16 02:30:00,1.6044,1.6049,1.604,1.6046,1771900000.0
2006-01-16 02:45:00,1.6048,1.6058,1.6046,1.6058,1635600000.0
2006-01-16 03:00:00,1.6056,1.6066,1.6054,1.6056,2044500000.0
2006-01-16 03:15:00,1.6058,1.6064,1.6049,1.6059,1908200000.0
2006-01-16 03:30:00,1.606,1.6066,1.6055,1.6056,1908200000.0
2006-01-16 03:45:00,1.6055,1.6061,1.605,1.6061,1771900000.0
2006-01-16 04:00:00,1.6063,1.6065,1.6058,1.6058,1771900000.0
2006-01-16 04:15:00,1.6059,1.606,1.6049,1.6056,1499300000.0
2006-01-16 04:30:00,1.6058,1.606,1.6055,1.6059,2044500000.0
2006-01-16 04:45:00,1.606,1.6073,1.6056,1.6073,1635600000.0
2006-01-16 05:00:00,1.6072,1.6076,1.6066,1.6074,1908200000.0
2006-01-16 05:15:00,1.6073,1.6084,1.6069,1.6076,2044500000.0
2006-01-16 05:30:00,1.6074,1.6081,1.6073,1.6078,1908200000.0
2006-01-16 05:45:00,1.6079,1.608,1.6071,1.6077,2044500000.0
2006-01-16 06:00:00,1.6076,1.608,1.6073,1.6077,1226700000.0
2006-01-16 06:15:00,1.6078,1.6086,1.6074,1.6079,2044500000.0
2006-01-16 06:30:00,1.608,1.6084,1.6072,1.6074,2044500000.0
2006-01-16 06:45:00,1.6073,1.6084,1.6073,1.608,2044500000.0
2006-01-16 07:00:00,1.6084,1.6089,1.608,1.6084,1908200000.0
2006-01-16 07:15:00,1.6086,1.6088,1.608,1.6084,1908200000.0
2006-01-16 07:30:00,1.6083,1.6087,1.6076,1.6084,1908200000.0
2006-01-16 07:45:00,1.6086,1.6091,1.608,1.6088,2044500000.0
2006-01-16 08:00:00,1.6087,1.6093,1.608,1.6086,2044500000.0
2006-01-16 08:15:00,1.6084,1.6087,1.6077,1.6083,1908200000.0
2006-01-16 08:30:00,1.6084,1.6084,1.6073,1.6079,2044500000.0
2006-01-16 08:45:00,1.6078,1.608,1.6069,1.6074,2044500000.0
2006-01-16 09:00:00,1.6076,1.6076,1.6066,1.6073,1635600000.0
2006-01-16 09:15:00,1.6072,1.6084,1.6071,1.6073,1635600000.0
2006-01-16 09:30:00,1.6077,1.6081,1.6066,1.6074,2044500000.0
2006-01-16 09:45:00,1.6073,1.6077,1.6068,1.6077,1908200000.0
2006-01-16 10:00:00,1.6076,1.6087,1.6069,1.6084,2044500000.0
2006-01-16 10:15:00,1.6081,1.6092,1.608,1.6091,2044500000.0
2006-01-16 10:30:00,1.6092,1.6096,1.6081,1.6088,2044500000.0
2006-01-16 10:45:00,1.6087,1.6093,1.608,1.6087,2044500000.0
2006-01-16 11:00:00,1.6086,1.6088,1.6074,1.6077,2044500000.0
2006-01-16 11:15:00,1.6077,1.6081,1.6069,1.6076,2044500000.0
2006-01-16 11:30:00,1.6077,1.6079,1.6066,1.6066,1908200000.0
2006-01-16 11:45:00,1.6069,1.6073,1.6064,1.6072,1771900000.0
2006-01-16 12:00:00,1.6073,1.6091,1.6072,1.6073,2044500000.0
2006-01-16 12:15:00,1.6071,1.6077,1.6069,1.6073,1771900000.0
2006-01-16 12:30:00,1.6072,1.6078,1.6071,1.6074,1635600000.0
2006-01-16 12:45:00,1.6073,1.6073,1.606,1.6072,2044500000.0
2006-01-16 13:00:00,1.6071,1.6071,1.6049,1.606,1908200000.0
2006-01-16 13:15:00,1.6061,1.6066,1.6059,1.606,1363000000.0
2006-01-16 13:30:00,1.6061,1.6072,1.6056,1.6072,1635600000.0
2006-01-16 13:45:00,1.6071,1.608,1.6066,1.6068,2044500000.0
2006-01-16 14:00:00,1.6069,1.6069,1.6049,1.606,2044500000.0
2006-01-16 14:15:00,1.6059,1.6074,1.6059,1.6069,2044500000.0
2006-01-16 14:30:00,1.6068,1.6071,1.6056,1.6056,1908200000.0
2006-01-16 14:45:00,1.6058,1.606,1.6048,1.6059,2044500000.0
2006-01-16 15:00:00,1.606,1.6065,1.6055,1.6061,2044500000.0
2006-01-16 15:15:00,1.6063,1.6066,1.6056,1.606,2044500000.0
2006-01-16 15:30:00,1.6061,1.6061,1.605,1.6054,1908200000.0
2006-01-16 15:45:00,1.6053,1.6065,1.6049,1.606,2044500000.0
2006-01-16 16:00:00,1.6061,1.6066,1.6055,1.606,2044500000.0
2006-01-16 16:15:00,1.6059,1.6066,1.6055,1.606,2044500000.0
2006-01-16 16:30:00,1.6064,1.6077,1.6061,1.6072,1908200000.0
2006-01-16 16:45:00,1.6073,1.6076,1.6061,1.6074,2044500000.0
2006-01-16 17:00:00,1.6077,1.6078,1.6065,1.6065,1908200000.0
2006-01-16 17:15:00,1.6063,1.6069,1.6061,1.6063,1908200000.0
2006-01-16 17:30:00,1.6064,1.6068,1.6052,1.6059,2044500000.0
2006-01-16 17:45:00,1.606,1.6068,1.6054,1.606,1908200000.0
2006-01-16 18:00:00,1.6061,1.6069,1.606,1.6063,1908200000.0
2006-01-16 18:15:00,1.6062,1.6062,1.6058,1.6061,1090400000.0
2006-01-16 18:30:00,1.6062,1.6069,1.6061,1.6069,1635600000.0
2006-01-16 18:45:00,1.6073,1.6073,1.6068,1.6069,1226700000.0
2006-01-16 19:00:00,1.6064,1.6064,1.6061,1.6064,1635600000.0
2006-01-16 19:15:00,1.6066,1.6066,1.6058,1.6061,1635600000.0
2006-01-16 19:30:00,1.6062,1.6066,1.6056,1.6059,1499300000.0
2006-01-16 19:45:00,1.606,1.6061,1.6056,1.6059,954100000.0
2006-01-16 20:00:00,1.6058,1.6059,1.605,1.6053,1090400000.0
2006-01-16 20:15:00,1.6054,1.6061,1.6049,1.605,1363000000.0
2006-01-16 20:30:00,1.6052,1.6053,1.605,1.6052,1226700000.0
2006-01-16 20:45:00,1.6054,1.6054,1.6052,1.6052,954100000.0
2006-01-16 21:00:00,1.6053,1.6055,1.6052,1.6054,1363000000.0
2006-01-16 21:15:00,1.6055,1.6056,1.6053,1.6056,954100000.0
2006-01-16 21:30:00,1.6055,1.6056,1.6055,1.6056,681500000.0
2006-01-16 21:45:00,1.6055,1.6056,1.6052,1.6056,1090400000.0
2006-01-16 22:00:00,1.6059,1.6065,1.6052,1.6054,1771900000.0
2006-01-16 22:15:00,1.6056,1.6065,1.6055,1.6065,1499300000.0
2006-01-16 22:30:00,1.6064,1.6074,1.6062,1.6072,1226700000.0
2006-01-16 22:45:00,1.6071,1.6076,1.6062,1.6071,1771900000.0
2006-01-16 23:00:00,1.6069,1.6074,1.6066,1.6069,1363000000.0
2006-01-16 23:15:00,1.6071,1.6077,1.606,1.6066,1908200000.0
2006-01-16 23:30:00,1.6065,1.6071,1.6054,1.6055,1908200000.0
2006-01-16 23:45:00,1.6054,1.6061,1.6054,1.6059,1771900000.0
2006-01-17 00:00:00,1.606,1.6063,1.6055,1.6059,2044500000.0
2006-01-17 00:15:00,1.606,1.6068,1.6052,1.606,2044500000.0
2006-01-17 00:30:00,1.6059,1.6072,1.6058,1.6068,2044500000.0
2006-01-17 00:45:00,1.6069,1.6078,1.6064,1.6072,1908200000.0
2006-01-17 01:00:00,1.6071,1.608,1.6066,1.6077,2044500000.0
2006-01-17 01:15:00,1.6076,1.6081,1.6069,1.6074,2044500000.0
2006-01-17 01:30:00,1.6077,1.6084,1.6066,1.608,2044500000.0
2006-01-17 01:45:00,1.6079,1.608,1.6042,1.6049,2044500000.0
2006-01-17 02:00:00,1.6048,1.6056,1.6043,1.6044,2044500000.0
2006-01-17 02:15:00,1.6046,1.6055,1.6044,1.6055,1908200000.0
2006-01-17 02:30:00,1.6056,1.606,1.6046,1.6058,2044500000.0
2006-01-17 02:45:00,1.6059,1.606,1.6042,1.605,2044500000.0
2006-01-17 03:00:00,1.6052,1.6064,1.6048,1.6052,2044500000.0
2006-01-17 03:15:00,1.6053,1.606,1.6052,1.606,1771900000.0
2006-01-17 03:30:00,1.6059,1.6061,1.605,1.6054,2044500000.0
2006-01-17 03:45:00,1.6055,1.6055,1.6049,1.6052,1635600000.0
2006-01-17 04:00:00,1.605,1.6055,1.6044,1.6048,2044500000.0
2006-01-17 04:15:00,1.605,1.6054,1.6048,1.605,1635600000.0
2006-01-17 04:30:00,1.6049,1.6055,1.6048,1.6053,2044500000.0
2006-01-17 04:45:00,1.6052,1.6059,1.605,1.6056,1771900000.0
2006-01-17 05:00:00,1.6058,1.6061,1.6053,1.6056,1908200000.0
2006-01-17 05:15:00,1.6058,1.6061,1.6056,1.6061,1771900000.0
2006-01-17 05:30:00,1.6061,1.6066,1.606,1.6066,2044500000.0
2006-01-17 05:45:00,1.6068,1.6069,1.6058,1.606,2044500000.0
2006-01-17 06:00:00,1.6061,1.6063,1.6054,1.606,1908200000.0
2006-01-17 06:15:00,1.6061,1.6066,1.606,1.6061,1635600000.0
2006-01-17 06:30:00,1.606,1.6073,1.6053,1.6069,2044500000.0
2006-01-17 06:45:00,1.6066,1.6074,1.6063,1.6066,2044500000.0
2006-01-17 07:00:00,1.6068,1.6071,1.6065,1.6068,1908200000.0
2006-01-17 07:15:00,1.6066,1.6076,1.6064,1.6072,1499300000.0
2006-01-17 07:30:00,1.6073,1.6074,1.6065,1.6069,1908200000.0
2006-01-17 07:45:00,1.6066,1.6077,1.6061,1.6063,2044500000.0
2006-01-17 08:00:00,1.6064,1.6073,1.6056,1.6071,2044500000.0
2006-01-17 08:15:00,1.6069,1.6077,1.6066,1.6072,2044500000.0
2006-01-17 08:30:00,1.6073,1.6073,1.6061,1.6066,2044500000.0
2006-01-17 08:45:00,1.6065,1.6069,1.6058,1.6059,2044500000.0
2006-01-17 09:00:00,1.606,1.6065,1.6055,1.6056,2044500000.0
2006-01-17 09:15:00,1.6058,1.6065,1.6052,1.606,1908200000.0
2006-01-17 09:30:00,1.6059,1.6065,1.6056,1.6065,2044500000.0
2006-01-17 09:45:00,1.6066,1.6074,1.6064,1.6066,2044500000.0
2006-01-17 10:00:00,1.6063,1.6069,1.6055,1.6058,1908200000.0
2006-01-17 10:15:00,1.6059,1.6064,1.6052,1.6056,2044500000.0
2006-01-17 10:30:00,1.6055,1.606,1.6048,1.6053,2044500000.0
2006-01-17 10:45:00,1.6054,1.6076,1.6042,1.6063,2044500000.0
2006-01-17 11:00:00,1.6061,1.6078,1.606,1.6077,2044500000.0
2006-01-17 11:15:00,1.6076,1.6076,1.6063,1.6068,2044500000.0
2006-01-17 11:30:00,1.6069,1.6074,1.6054,1.6059,1908200000.0
2006-01-17 11:45:00,1.606,1.6066,1.6055,1.6056,1908200000.0
2006-01-17 12:00:00,1.6055,1.606,1.6046,1.6046,2044500000.0
2006-01-17 12:15:00,1.6044,1.6056,1.6038,1.6046,2044500000.0
2006-01-17 12:30:00,1.6044,1.6065,1.6039,1.6048,2044500000.0
2006-01-17 12:45:00,1.6046,1.6055,1.6038,1.6043,2044500000.0
2006-01-17 13:00:00,1.6042,1.6046,1.6037,1.6043,2044500000.0
2006-01-17 13:15:00,1.6044,1.6048,1.603,1.6032,2044500000.0
2006-01-17 13:30:00,1.6031,1.6048,1.6029,1.6048,2044500000.0
2006-01-17 13:45:00,1.6046,1.6048,1.6036,1.604,2044500000.0
2006-01-17 14:00:00,1.6039,1.6046,1.6036,1.604,1908200000.0
2006-01-17 14:15:00,1.6043,1.6048,1.604,1.6043,2044500000.0
2006-01-17 14:30:00,1.6044,1.6055,1.6039,1.6044,1908200000.0
2006-01-17 14:45:00,1.6046,1.6049,1.6039,1.6046,2044500000.0
2006-01-17 15:00:00,1.6044,1.6048,1.6026,1.603,2044500000.0
2006-01-17 15:15:00,1.6029,1.6044,1.6023,1.6038,2044500000.0
2006-01-17 15:30:00,1.6036,1.6044,1.6035,1.604,2044500000.0
2006-01-17 15:45:00,1.6042,1.6044,1.6018,1.6028,2044500000.0
2006-01-17 16:00:00,1.6029,1.6032,1.6009,1.6015,2044500000.0
2006-01-17 16:15:00,1.6014,1.6028,1.6012,1.6026,2044500000.0
2006-01-17 16:30:00,1.6024,1.6046,1.6023,1.6039,2044500000.0
2006-01-17 16:45:00,1.604,1.6063,1.6034,1.6056,2044500000.0
2006-01-17 17:00:00,1.6055,1.6066,1.6049,1.6064,2044500000.0
2006-01-17 17:15:00,1.6061,1.6068,1.6056,1.6061,2044500000.0
2006-01-17 17:30:00,1.606,1.6063,1.6046,1.6048,2044500000.0
2006-01-17 17:45:00,1.6046,1.6056,1.6039,1.6056,1771900000.0
2006-01-17 18:00:00,1.6058,1.6064,1.6054,1.606,1908200000.0
2006-01-17 18:15:00,1.6059,1.6066,1.6056,1.6066,1908200000.0
2006-01-17 18:30:00,1.6068,1.6071,1.6064,1.6066,1771900000.0
2006-01-17 18:45:00,1.6068,1.6072,1.6063,1.6068,1771900000.0
2006-01-17 19:00:00,1.6069,1.6074,1.6066,1.6069,2044500000.0
2006-01-17 19:15:00,1.6066,1.6074,1.6066,1.6071,1908200000.0
2006-01-17 19:30:00,1.6069,1.6074,1.6066,1.6069,1908200000.0
2006-01-17 19:45:00,1.6068,1.6073,1.6066,1.6066,2044500000.0
2006-01-17 20:00:00,1.6068,1.6068,1.6062,1.6066,1226700000.0
2006-01-17 20:15:00,1.6065,1.6072,1.6062,1.6069,1635600000.0
2006-01-17 20:30:00,1.6071,1.6077,1.6068,1.6073,2044500000.0
2006-01-17 20:45:00,1.6074,1.6079,1.6072,1.6076,2044500000.0
2006-01-17 21:00:00,1.6074,1.6089,1.6073,1.6081,2044500000.0
2006-01-17 21:15:00,1.6083,1.6084,1.6069,1.6081,2044500000.0
2006-01-17 21:30:00,1.608,1.6089,1.6079,1.6086,1771900000.0
2006-01-17 21:45:00,1.6086,1.6088,1.608,1.6083,1771900000.0
2006-01-17 22:00:00,1.6081,1.6089,1.6081,1.6088,2044500000.0
2006-01-17 22:15:00,1.6087,1.6091,1.6084,1.6086,1635600000.0
2006-01-17 22:30:00,1.6084,1.6092,1.6083,1.6089,1771900000.0
2006-01-17 22:45:00,1.6093,1.6093,1.6073,1.6083,1908200000.0
2006-01-17 23:00:00,1.6084,1.6091,1.6079,1.6089,1771900000.0
2006-01-17 23:15:00,1.6091,1.6109,1.6089,1.6101,2044500000.0
2006-01-17 23:30:00,1.6099,1.611,1.6099,1.6099,2044500000.0
2006-01-17 23:45:00,1.6098,1.6098,1.6081,1.6083,1771900000.0
2006-01-18 00:00:00,1.6084,1.6092,1.608,1.608,2044500000.0
2006-01-18 00:15:00,1.6081,1.6094,1.6081,1.6093,2044500000.0
2006-01-18 00:30:00,1.6092,1.6096,1.6089,1.6093,1908200000.0
2006-01-18 00:45:00,1.6092,1.6107,1.6092,1.6099,1908200000.0
2006-01-18 01:00:00,1.6098,1.611,1.6094,1.6104,2044500000.0
2006-01-18 01:15:00,1.6099,1.6107,1.6094,1.6106,2044500000.0
2006-01-18 01:30:00,1.6104,1.611,1.6096,1.6099,1908200000.0
2006-01-18 01:45:00,1.6103,1.6106,1.6093,1.6098,2044500000.0
2006-01-18 02:00:00,1.6096,1.6098,1.6086,1.6094,2044500000.0
2006-01-18 02:15:00,1.6095,1.6107,1.6089,1.6107,2044500000.0
2006-01-18 02:30:00,1.6106,1.6127,1.6106,1.6118,2044500000.0
2006-01-18 02:45:00,1.6118,1.6134,1.6115,1.6125,2044500000.0
2006-01-18 03:00:00,1.6124,1.6136,1.6121,1.6133,2044500000.0
2006-01-18 03:15:00,1.6131,1.6143,1.613,1.6133,2044500000.0
2006-01-18 03:30:00,1.6134,1.6141,1.6119,1.6127,2044500000.0
2006-01-18 03:45:00,1.6125,1.6138,1.6121,1.6137,1908200000.0
2006-01-18 04:00:00,1.6136,1.6138,1.613,1.6133,1635600000.0
2006-01-18 04:15:00,1.6134,1.6146,1.6131,1.6136,1908200000.0
2006-01-18 04:30:00,1.6137,1.615,1.6134,1.6139,2044500000.0
2006-01-18 04:45:00,1.6141,1.6144,1.6133,1.6134,1908200000.0
2006-01-18 05:00:00,1.6133,1.6139,1.6131,1.6137,1771900000.0
2006-01-18 05:15:00,1.6138,1.6175,1.6137,1.6145,2044500000.0
2006-01-18 05:30:00,1.6146,1.6159,1.6144,1.6148,2044500000.0
2006-01-18 05:45:00,1.6151,1.6167,1.6146,1.6157,2044500000.0
2006-01-18 06:00:00,1.6159,1.6174,1.6157,1.6164,2044500000.0
2006-01-18 06:15:00,1.6165,1.6169,1.6155,1.6159,2044500000.0
2006-01-18 06:30:00,1.6157,1.6163,1.6153,1.6157,1908200000.0
2006-01-18 06:45:00,1.6156,1.6161,1.6146,1.6146,2044500000.0
2006-01-18 07:00:00,1.6145,1.6165,1.6139,1.6159,2044500000.0
2006-01-18 07:15:00,1.616,1.6165,1.6139,1.615,2044500000.0
2006-01-18 07:30:00,1.6151,1.616,1.6145,1.6156,2044500000.0
2006-01-18 07:45:00,1.6157,1.6164,1.6154,1.6161,2044500000.0
2006-01-18 08:00:00,1.6163,1.6167,1.6151,1.6156,2044500000.0
2006-01-18 08:15:00,1.6157,1.6165,1.6154,1.616,2044500000.0
2006-01-18 08:30:00,1.6159,1.6164,1.6144,1.6149,1908200000.0
2006-01-18 08:45:00,1.615,1.6175,1.6144,1.6167,2044500000.0
2006-01-18 09:00:00,1.6166,1.619,1.6166,1.6184,2044500000.0
2006-01-18 09:15:00,1.6181,1.6198,1.6179,1.6197,2044500000.0
2006-01-18 09:30:00,1.6196,1.6197,1.6179,1.6185,2044500000.0
2006-01-18 09:45:00,1.6187,1.6206,1.6171,1.6173,2044500000.0
2006-01-18 10:00:00,1.6169,1.6175,1.6159,1.6174,2044500000.0
2006-01-18 10:15:00,1.6175,1.6181,1.6169,1.6175,2044500000.0
2006-01-18 10:30:00,1.6177,1.6188,1.6171,1.6188,2044500000.0
2006-01-18 10:45:00,1.6189,1.6191,1.6167,1.6167,2044500000.0
2006-01-18 11:00:00,1.6168,1.6169,1.6157,1.6166,2044500000.0
2006-01-18 11:15:00,1.6165,1.6175,1.6161,1.6173,2044500000.0
2006-01-18 11:30:00,1.6171,1.6175,1.6161,1.6169,1908200000.0
2006-01-18 11:45:00,1.6169,1.6169,1.6159,1.6169,2044500000.0
2006-01-18 12:00:00,1.6168,1.6175,1.6166,1.6173,2044500000.0
2006-01-18 12:15:00,1.6175,1.6181,1.6169,1.6175,2044500000.0
2006-01-18 12:30:00,1.6173,1.6178,1.6168,1.6177,2044500000.0
2006-01-18 12:45:00,1.6178,1.6178,1.6156,1.616,1635600000.0
2006-01-18 13:00:00,1.6161,1.6169,1.6156,1.6157,2044500000.0
2006-01-18 13:15:00,1.6161,1.618,1.616,1.6179,2044500000.0
2006-01-18 13:30:00,1.6178,1.6178,1.6161,1.6165,2044500000.0
2006-01-18 13:45:00,1.6168,1.6174,1.6164,1.617,2044500000.0
2006-01-18 14:00:00,1.6171,1.6181,1.6169,1.6173,2044500000.0
2006-01-18 14:15:00,1.6174,1.6181,1.6171,1.618,2044500000.0
2006-01-18 14:30:00,1.6179,1.6196,1.6168,1.6181,2044500000.0
2006-01-18 14:45:00,1.6178,1.6191,1.6173,1.6191,2044500000.0
2006-01-18 15:00:00,1.6187,1.6199,1.6181,1.6194,2044500000.0
2006-01-18 15:15:00,1.6195,1.6209,1.619,1.6197,2044500000.0
2006-01-18 15:30:00,1.6199,1.6237,1.6198,1.6233,2044500000.0
2006-01-18 15:45:00,1.6231,1.6239,1.6221,1.6231,2044500000.0
2006-01-18 16:00:00,1.6233,1.6235,1.6205,1.6206,2044500000.0
2006-01-18 16:15:00,1.6208,1.6213,1.6193,1.62,2044500000.0
2006-01-18 16:30:00,1.6199,1.6205,1.6187,1.6189,2044500000.0
2006-01-18 16:45:00,1.619,1.6195,1.6161,1.6167,2044500000.0
2006-01-18 17:00:00,1.6165,1.617,1.6156,1.6157,2044500000.0
2006-01-18 17:15:00,1.6156,1.6161,1.6145,1.6149,2044500000.0
2006-01-18 17:30:00,1.6148,1.6151,1.6127,1.6136,2044500000.0
2006-01-18 17:45:00,1.6134,1.6139,1.6124,1.6134,2044500000.0
2006-01-18 18:00:00,1.6131,1.6134,1.6122,1.6127,2044500000.0
2006-01-18 18:15:00,1.6129,1.6148,1.6129,1.6133,2044500000.0
2006-01-18 18:30:00,1.6134,1.6145,1.6133,1.6137,2044500000.0
2006-01-18 18:45:00,1.6136,1.6146,1.6134,1.6141,2044500000.0
2006-01-18 19:00:00,1.6139,1.615,1.6136,1.6149,2044500000.0
2006-01-18 19:15:00,1.6148,1.6153,1.6144,1.6151,2044500000.0
2006-01-18 19:30:00,1.6151,1.616,1.6151,1.6155,1908200000.0
2006-01-18 19:45:00,1.6156,1.6165,1.6153,1.6162,2044500000.0
2006-01-18 20:00:00,1.6163,1.6169,1.6157,1.6157,2044500000.0
2006-01-18 20:15:00,1.6156,1.6157,1.6149,1.615,1908200000.0
2006-01-18 20:30:00,1.6151,1.6161,1.6149,1.6156,2044500000.0
2006-01-18 20:45:00,1.6157,1.6179,1.6153,1.6171,2044500000.0
2006-01-18 21:00:00,1.6175,1.6184,1.617,1.6183,1771900000.0
2006-01-18 21:15:00,1.6184,1.6188,1.618,1.6183,1771900000.0
2006-01-18 21:30:00,1.618,1.6194,1.6178,1.619,2044500000.0
2006-01-18 21:45:00,1.6188,1.6195,1.6188,1.619,1226700000.0
2006-01-18 22:00:00,1.6189,1.6191,1.6187,1.6191,1908200000.0
2006-01-18 22:15:00,1.619,1.6194,1.6187,1.6191,1908200000.0
2006-01-18 22:30:00,1.6194,1.6204,1.6181,1.6199,2044500000.0
2006-01-18 22:45:00,1.6198,1.6208,1.6196,1.6199,1908200000.0
2006-01-18 23:00:00,1.6198,1.6208,1.6196,1.6206,1499300000.0
2006-01-18 23:15:00,1.6208,1.6219,1.6206,1.6214,1908200000.0
2006-01-18 23:30:00,1.6215,1.6221,1.6209,1.6209,2044500000.0
2006-01-18 23:45:00,1.6208,1.6211,1.6206,1.6206,1635600000.0
2006-01-19 00:00:00,1.6208,1.6208,1.6188,1.6191,1908200000.0
2006-01-19 00:15:00,1.6193,1.6202,1.6191,1.6194,1771900000.0
2006-01-19 00:30:00,1.6195,1.62,1.6187,1.619,2044500000.0
2006-01-19 00:45:00,1.6191,1.6197,1.6181,1.6185,2044500000.0
2006-01-19 01:00:00,1.6177,1.619,1.6174,1.6175,1908200000.0
2006-01-19 01:15:00,1.6177,1.6178,1.6163,1.6165,2044500000.0
2006-01-19 01:30:00,1.6166,1.6173,1.6161,1.6169,2044500000.0
2006-01-19 01:45:00,1.6168,1.6189,1.6168,1.6184,1908200000.0
2006-01-19 02:00:00,1.6185,1.6211,1.618,1.6211,2044500000.0
2006-01-19 02:15:00,1.6209,1.6215,1.6204,1.6205,2044500000.0
2006-01-19 02:30:00,1.6204,1.6206,1.619,1.619,2044500000.0
2006-01-19 02:45:00,1.6189,1.62,1.6189,1.6191,1908200000.0
2006-01-19 03:00:00,1.6189,1.6206,1.6189,1.6199,1771900000.0
2006-01-19 03:15:00,1.62,1.622,1.6199,1.6208,2044500000.0
2006-01-19 03:30:00,1.6209,1.6209,1.6196,1.6204,2044500000.0
2006-01-19 03:45:00,1.6202,1.6211,1.62,1.6208,2044500000.0
2006-01-19 04:00:00,1.6209,1.6218,1.6202,1.6204,1908200000.0
2006-01-19 04:15:00,1.6202,1.6202,1.6187,1.6189,1908200000.0
2006-01-19 04:30:00,1.619,1.6193,1.6184,1.6191,2044500000.0
2006-01-19 04:45:00,1.6189,1.6211,1.6185,1.6209,1908200000.0
2006-01-19 05:00:00,1.6208,1.6213,1.6195,1.6208,2044500000.0
2006-01-19 05:15:00,1.6209,1.6209,1.6196,1.6205,1771900000.0
2006-01-19 05:30:00,1.6204,1.6211,1.619,1.6211,1771900000.0
2006-01-19 05:45:00,1.6214,1.6214,1.6193,1.6195,2044500000.0
2006-01-19 06:00:00,1.6196,1.6206,1.6193,1.6199,1908200000.0
2006-01-19 06:15:00,1.6198,1.6206,1.6197,1.6199,1363000000.0
2006-01-19 06:30:00,1.6198,1.6199,1.6185,1.6191,1908200000.0
2006-01-19 06:45:00,1.6193,1.6206,1.6193,1.62,1908200000.0
2006-01-19 07:00:00,1.6199,1.6202,1.6185,1.6193,2044500000.0
2006-01-19 07:15:00,1.6194,1.6195,1.6185,1.6191,1908200000.0
2006-01-19 07:30:00,1.6193,1.6199,1.6185,1.6191,2044500000.0
2006-01-19 07:45:00,1.6193,1.6206,1.6189,1.6204,2044500000.0
2006-01-19 08:00:00,1.6202,1.6214,1.6199,1.6202,2044500000.0
2006-01-19 08:15:00,1.62,1.6209,1.6198,1.6199,2044500000.0
2006-01-19 08:30:00,1.6197,1.6209,1.6193,1.6198,2044500000.0
2006-01-19 08:45:00,1.6199,1.6208,1.6194,1.6206,2044500000.0
2006-01-19 09:00:00,1.6205,1.6221,1.62,1.6219,2044500000.0
2006-01-19 09:15:00,1.6218,1.6221,1.6197,1.6204,2044500000.0
2006-01-19 09:30:00,1.6206,1.6209,1.6181,1.62,2044500000.0
2006-01-19 09:45:00,1.6202,1.6211,1.6199,1.62,2044500000.0
2006-01-19 10:00:00,1.6202,1.6214,1.6189,1.6194,2044500000.0
2006-01-19 10:15:00,1.6193,1.6199,1.6185,1.6195,2044500000.0
2006-01-19 10:30:00,1.6194,1.6198,1.6188,1.6196,2044500000.0
2006-01-19 10:45:00,1.6195,1.6219,1.619,1.6218,2044500000.0
2006-01-19 11:00:00,1.6221,1.6221,1.6188,1.6193,1908200000.0
2006-01-19 11:15:00,1.6191,1.6194,1.6159,1.6177,2044500000.0
2006-01-19 11:30:00,1.6175,1.6185,1.6175,1.6181,1908200000.0
2006-01-19 11:45:00,1.6184,1.6198,1.6181,1.6194,1771900000.0
2006-01-19 12:00:00,1.6193,1.6202,1.6184,1.6191,1908200000.0
2006-01-19 12:15:00,1.6193,1.6193,1.6177,1.6185,1771900000.0
2006-01-19 12:30:00,1.6184,1.6195,1.6181,1.6187,2044500000.0
2006-01-19 12:45:00,1.6184,1.6206,1.6181,1.6204,1908200000.0
2006-01-19 13:00:00,1.6205,1.6221,1.62,1.6209,2044500000.0
2006-01-19 13:15:00,1.6211,1.6214,1.6193,1.6196,2044500000.0
2006-01-19 13:30:00,1.6197,1.6209,1.6191,1.6209,1908200000.0
2006-01-19 13:45:00,1.6211,1.6216,1.62,1.6211,2044500000.0
2006-01-19 14:00:00,1.6214,1.6215,1.6204,1.6209,2044500000.0
2006-01-19 14:15:00,1.6211,1.6211,1.6194,1.62,2044500000.0
2006-01-19 14:30:00,1.6202,1.6208,1.6181,1.6184,2044500000.0
2006-01-19 14:45:00,1.6185,1.6188,1.6177,1.6179,2044500000.0
2006-01-19 15:00:00,1.6177,1.6181,1.6167,1.6178,2044500000.0
2006-01-19 15:15:00,1.6179,1.618,1.6154,1.6157,2044500000.0
2006-01-19 15:30:00,1.6156,1.6166,1.6145,1.6166,2044500000.0
2006-01-19 15:45:00,1.6165,1.6173,1.6163,1.6168,2044500000.0
2006-01-19 16:00:00,1.6171,1.6187,1.6164,1.617,2044500000.0
2006-01-19 16:15:00,1.6169,1.6209,1.6169,1.6206,2044500000.0
2006-01-19 16:30:00,1.6208,1.6226,1.6196,1.6218,2044500000.0
2006-01-19 16:45:00,1.6219,1.6234,1.6215,1.6221,2044500000.0
2006-01-19 17:00:00,1.6218,1.6224,1.6204,1.6208,2044500000.0
2006-01-19 17:15:00,1.6209,1.6217,1.6188,1.6188,2044500000.0
2006-01-19 17:30:00,1.6185,1.6198,1.6185,1.6196,2044500000.0
2006-01-19 17:45:00,1.6197,1.6211,1.619,1.6209,2044500000.0
2006-01-19 18:00:00,1.6209,1.6216,1.6194,1.6196,2044500000.0
2006-01-19 18:15:00,1.6195,1.6197,1.6175,1.6191,2044500000.0
2006-01-19 18:30:00,1.619,1.6199,1.6188,1.6191,2044500000.0
2006-01-19 18:45:00,1.6193,1.6194,1.6175,1.6178,2044500000.0
2006-01-19 19:00:00,1.6179,1.6191,1.6177,1.6191,2044500000.0
2006-01-19 19:15:00,1.619,1.6191,1.6177,1.6181,1363000000.0
2006-01-19 19:30:00,1.618,1.6181,1.6164,1.6169,1771900000.0
2006-01-19 19:45:00,1.6167,1.6168,1.6153,1.616,2044500000.0
2006-01-19 20:00:00,1.616,1.6168,1.6156,1.6164,2044500000.0
2006-01-19 20:15:00,1.6162,1.6169,1.6161,1.6169,2044500000.0
2006-01-19 20:30:00,1.6168,1.6169,1.6164,1.6168,1908200000.0
2006-01-19 20:45:00,1.6169,1.6177,1.6166,1.6173,2044500000.0
2006-01-19 21:00:00,1.6169,1.6178,1.6166,1.6175,2044500000.0
2006-01-19 21:15:00,1.6177,1.6179,1.617,1.6175,1771900000.0
2006-01-19 21:30:00,1.6173,1.6175,1.617,1.6174,1635600000.0
2006-01-19 21:45:00,1.6175,1.6184,1.6174,1.618,1908200000.0
2006-01-19 22:00:00,1.6179,1.618,1.6169,1.6178,1908200000.0
2006-01-19 22:15:00,1.6177,1.6196,1.6177,1.6191,1771900000.0
2006-01-19 22:30:00,1.6187,1.6193,1.6185,1.6187,1771900000.0
2006-01-19 22:45:00,1.619,1.6196,1.6183,1.6192,2044500000.0
2006-01-19 23:00:00,1.6194,1.6205,1.6194,1.6198,2044500000.0
2006-01-19 23:15:00,1.6199,1.6202,1.6181,1.6185,2044500000.0
2006-01-19 23:30:00,1.6181,1.6189,1.6162,1.6175,1635600000.0
2006-01-19 23:45:00,1.618,1.6183,1.6166,1.6168,1908200000.0
2006-01-20 00:00:00,1.6167,1.6169,1.6131,1.6151,2044500000.0
2006-01-20 00:15:00,1.6153,1.6163,1.615,1.6154,1635600000.0
2006-01-20 00:30:00,1.6154,1.616,1.6148,1.616,1771900000.0
2006-01-20 00:45:00,1.6159,1.6166,1.6154,1.6161,1908200000.0
2006-01-20 01:00:00,1.6163,1.6167,1.6145,1.6157,2044500000.0
2006-01-20 01:15:00,1.6159,1.6169,1.6145,1.6161,2044500000.0
2006-01-20 01:30:00,1.616,1.6163,1.6154,1.6156,1908200000.0
2006-01-20 01:45:00,1.6157,1.6163,1.6144,1.6157,2044500000.0
2006-01-20 02:00:00,1.6155,1.6156,1.6134,1.6139,1908200000.0
2006-01-20 02:15:00,1.6143,1.6149,1.6131,1.6138,1908200000.0
2006-01-20 02:30:00,1.6136,1.6145,1.6134,1.6134,2044500000.0
2006-01-20 02:45:00,1.6136,1.6143,1.6131,1.6137,1908200000.0
2006-01-20 03:00:00,1.6138,1.6138,1.6131,1.6138,2044500000.0
2006-01-20 03:15:00,1.6139,1.6139,1.613,1.6131,1635600000.0
2006-01-20 03:30:00,1.6134,1.6145,1.6134,1.6141,1908200000.0
2006-01-20 03:45:00,1.6142,1.6164,1.6141,1.6151,1908200000.0
2006-01-20 04:00:00,1.6153,1.6153,1.6131,1.6134,1908200000.0
2006-01-20 04:15:00,1.6133,1.6139,1.6118,1.6131,1908200000.0
2006-01-20 04:30:00,1.613,1.6134,1.6127,1.6131,1771900000.0
2006-01-20 04:45:00,1.6127,1.6131,1.6124,1.613,1771900000.0
2006-01-20 05:00:00,1.6129,1.6134,1.6127,1.6131,1363000000.0
2006-01-20 05:15:00,1.6129,1.6133,1.6124,1.6124,1090400000.0
2006-01-20 05:30:00,1.6127,1.6138,1.6124,1.6133,1908200000.0
2006-01-20 05:45:00,1.6129,1.613,1.6122,1.6127,1635600000.0
2006-01-20 06:00:00,1.6129,1.6129,1.6109,1.6121,1771900000.0
2006-01-20 06:15:00,1.6122,1.6129,1.6119,1.6125,2044500000.0
2006-01-20 06:30:00,1.6124,1.6127,1.6119,1.6127,1908200000.0
2006-01-20 06:45:00,1.6125,1.6131,1.6119,1.6121,1771900000.0
2006-01-20 07:00:00,1.6119,1.6124,1.6109,1.6118,1908200000.0
2006-01-20 07:15:00,1.6119,1.6133,1.6114,1.6127,1908200000.0
2006-01-20 07:30:00,1.6125,1.6134,1.6119,1.6124,2044500000.0
2006-01-20 07:45:00,1.6122,1.6144,1.6119,1.6139,2044500000.0
2006-01-20 08:00:00,1.6138,1.6146,1.6134,1.6137,1908200000.0
2006-01-20 08:15:00,1.6138,1.6139,1.6124,1.6133,1908200000.0
2006-01-20 08:30:00,1.6134,1.6145,1.6125,1.6143,2044500000.0
2006-01-20 08:45:00,1.6141,1.6145,1.6116,1.6124,2044500000.0
2006-01-20 09:00:00,1.6122,1.6127,1.6107,1.611,2044500000.0
2006-01-20 09:15:00,1.6107,1.6122,1.6106,1.6122,2044500000.0
2006-01-20 09:30:00,1.6119,1.6121,1.6093,1.6112,1908200000.0
2006-01-20 09:45:00,1.6113,1.6121,1.6106,1.6119,2044500000.0
2006-01-20 10:00:00,1.6121,1.6139,1.6121,1.613,2044500000.0
2006-01-20 10:15:00,1.6129,1.6136,1.6119,1.6127,2044500000.0
2006-01-20 10:30:00,1.6124,1.6131,1.6117,1.6125,2044500000.0
2006-01-20 10:45:00,1.6127,1.6136,1.6122,1.6125,2044500000.0
2006-01-20 11:00:00,1.6127,1.613,1.6122,1.6125,1908200000.0
2006-01-20 11:15:00,1.6124,1.6136,1.6124,1.6133,1771900000.0
2006-01-20 11:30:00,1.6134,1.6136,1.6131,1.6133,1908200000.0
2006-01-20 11:45:00,1.6131,1.6138,1.6119,1.6121,1908200000.0
2006-01-20 12:00:00,1.6122,1.6141,1.6119,1.6139,2044500000.0
2006-01-20 12:15:00,1.6138,1.6139,1.6119,1.613,2044500000.0
2006-01-20 12:30:00,1.6131,1.6131,1.6119,1.6127,2044500000.0
2006-01-20 12:45:00,1.6129,1.6131,1.6121,1.6125,2044500000.0
2006-01-20 13:00:00,1.6127,1.6131,1.6118,1.6119,1908200000.0
2006-01-20 13:15:00,1.6118,1.6125,1.6117,1.6117,1635600000.0
2006-01-20 13:30:00,1.6116,1.6127,1.6112,1.6118,1908200000.0
2006-01-20 13:45:00,1.6119,1.6124,1.6117,1.6121,2044500000.0
2006-01-20 14:00:00,1.6122,1.6125,1.6115,1.6121,1908200000.0
2006-01-20 14:15:00,1.6124,1.6134,1.6121,1.6131,2044500000.0
2006-01-20 14:30:00,1.613,1.6136,1.6117,1.6124,2044500000.0
2006-01-20 14:45:00,1.6125,1.6131,1.6116,1.6124,2044500000.0
2006-01-20 15:00:00,1.6125,1.6136,1.6119,1.6131,2044500000.0
2006-01-20 15:15:00,1.6133,1.6156,1.6129,1.6134,2044500000.0
2006-01-20 15:30:00,1.613,1.6149,1.613,1.6145,2044500000.0
2006-01-20 15:45:00,1.6143,1.6145,1.613,1.6139,2044500000.0
2006-01-20 16:00:00,1.6141,1.6151,1.6134,1.6146,2044500000.0
2006-01-20 16:15:00,1.6148,1.6155,1.6131,1.6134,2044500000.0
2006-01-20 16:30:00,1.6136,1.6146,1.6127,1.6137,2044500000.0
2006-01-20 16:45:00,1.6136,1.6178,1.6129,1.6171,2044500000.0
2006-01-20 17:00:00,1.617,1.6187,1.6165,1.6181,2044500000.0
2006-01-20 17:15:00,1.6184,1.6193,1.6169,1.6173,2044500000.0
2006-01-20 17:30:00,1.6171,1.6187,1.6167,1.6185,2044500000.0
2006-01-20 17:45:00,1.6184,1.6198,1.6178,1.6193,2044500000.0
2006-01-20 18:00:00,1.6191,1.6197,1.6183,1.6188,2044500000.0
2006-01-20 18:15:00,1.6187,1.6203,1.6185,1.6197,2044500000.0
2006-01-20 18:30:00,1.6199,1.6199,1.6188,1.6194,2044500000.0
2006-01-20 18:45:00,1.6193,1.6205,1.6191,1.6194,1908200000.0
2006-01-20 19:00:00,1.6196,1.62,1.6191,1.6198,1908200000.0
2006-01-20 19:15:00,1.6197,1.6208,1.6194,1.6199,2044500000.0
2006-01-20 19:30:00,1.6198,1.6206,1.619,1.6191,2044500000.0
2006-01-20 19:45:00,1.6193,1.6216,1.6191,1.6215,2044500000.0
2006-01-20 20:00:00,1.6216,1.6241,1.6215,1.6226,2044500000.0
2006-01-20 20:15:00,1.6228,1.624,1.6221,1.6226,2044500000.0
2006-01-20 20:30:00,1.6224,1.6236,1.622,1.6224,2044500000.0
2006-01-20 20:45:00,1.6223,1.6228,1.6199,1.6203,2044500000.0
2006-01-20 21:00:00,1.6202,1.6211,1.6199,1.6199,2044500000.0
2006-01-20 21:15:00,1.6198,1.6209,1.6198,1.6202,1908200000.0
2006-01-20 21:30:00,1.6203,1.6206,1.6198,1.6206,1908200000.0
2006-01-20 21:45:00,1.6205,1.6221,1.6203,1.6216,1771900000.0
2006-01-20 22:00:00,1.6213,1.6221,1.6212,1.6219,1771900000.0
2006-01-20 22:15:00,1.6219,1.6226,1.6216,1.6226,2044500000.0
2006-01-20 22:30:00,1.6223,1.6229,1.622,1.6227,2044500000.0
2006-01-20 22:45:00,1.6226,1.6228,1.6212,1.6218,1908200000.0
2006-01-23 00:00:00,1.6198,1.6204,1.6194,1.62,1635600000.0
2006-01-23 00:15:00,1.6202,1.6205,1.6199,1.6205,1908200000.0
2006-01-23 00:30:00,1.6202,1.6209,1.6179,1.6199,2044500000.0
2006-01-23 00:45:00,1.62,1.6221,1.62,1.622,2044500000.0
2006-01-23 01:00:00,1.6219,1.6244,1.6217,1.6241,2044500000.0
2006-01-23 01:15:00,1.6244,1.6255,1.6241,1.6249,1908200000.0
2006-01-23 01:30:00,1.6246,1.631,1.624,1.6281,2044500000.0
2006-01-23 01:45:00,1.6279,1.6284,1.6258,1.627,2044500000.0
2006-01-23 02:00:00,1.6268,1.628,1.6262,1.6274,2044500000.0
2006-01-23 02:15:00,1.6276,1.6278,1.6256,1.6261,2044500000.0
2006-01-23 02:30:00,1.6262,1.6269,1.6256,1.6262,2044500000.0
2006-01-23 02:45:00,1.6261,1.6269,1.6256,1.6262,2044500000.0
2006-01-23 03:00:00,1.6261,1.6261,1.6249,1.6255,2044500000.0
2006-01-23 03:15:00,1.6254,1.6259,1.6244,1.6247,2044500000.0
2006-01-23 03:30:00,1.6249,1.6252,1.6239,1.6244,2044500000.0
2006-01-23 03:45:00,1.6246,1.6247,1.6235,1.6241,1771900000.0
2006-01-23 04:00:00,1.624,1.6241,1.6235,1.6238,2044500000.0
2006-01-23 04:15:00,1.6239,1.624,1.6229,1.6231,2044500000.0
2006-01-23 04:30:00,1.6229,1.6235,1.6226,1.6229,1635600000.0
2006-01-23 04:45:00,1.6228,1.625,1.6226,1.6246,2044500000.0
2006-01-23 05:00:00,1.6244,1.625,1.6226,1.6226,2044500000.0
2006-01-23 05:15:00,1.6228,1.6236,1.6224,1.6229,1771900000.0
2006-01-23 05:30:00,1.6228,1.6236,1.6226,1.6236,1771900000.0
2006-01-23 05:45:00,1.6235,1.6238,1.6229,1.6229,1908200000.0
2006-01-23 06:00:00,1.6228,1.6235,1.6224,1.6229,2044500000.0
2006-01-23 06:15:00,1.6231,1.6241,1.6229,1.6237,2044500000.0
2006-01-23 06:30:00,1.6236,1.6236,1.6226,1.6231,1635600000.0
2006-01-23 06:45:00,1.6233,1.6237,1.6229,1.6237,1771900000.0
2006-01-23 07:00:00,1.6236,1.6256,1.6234,1.6252,2044500000.0
2006-01-23 07:15:00,1.625,1.6264,1.6246,1.6256,2044500000.0
2006-01-23 07:30:00,1.6258,1.6259,1.6244,1.6244,1908200000.0
2006-01-23 07:45:00,1.6246,1.6256,1.6241,1.6246,1908200000.0
2006-01-23 08:00:00,1.6244,1.6259,1.6241,1.6256,2044500000.0
2006-01-23 08:15:00,1.6258,1.6261,1.6249,1.6259,1499300000.0
2006-01-23 08:30:00,1.6258,1.6259,1.6241,1.6246,2044500000.0
2006-01-23 08:45:00,1.6244,1.6252,1.6231,1.6237,1771900000.0
2006-01-23 09:00:00,1.6236,1.6255,1.6235,1.6246,2044500000.0
2006-01-23 09:15:00,1.6244,1.6247,1.6236,1.624,2044500000.0
2006-01-23 09:30:00,1.6241,1.6252,1.6234,1.6252,2044500000.0
2006-01-23 09:45:00,1.6255,1.6256,1.6235,1.6238,1908200000.0
2006-01-23 10:00:00,1.6239,1.6258,1.6238,1.6256,2044500000.0
2006-01-23 10:15:00,1.6255,1.6264,1.6252,1.6256,2044500000.0
2006-01-23 10:30:00,1.6258,1.6282,1.6256,1.6274,2044500000.0
2006-01-23 10:45:00,1.6272,1.6282,1.6267,1.628,2044500000.0
2006-01-23 11:00:00,1.6282,1.6291,1.6276,1.6276,1771900000.0
2006-01-23 11:15:00,1.6278,1.628,1.6261,1.6267,2044500000.0
2006-01-23 11:30:00,1.6266,1.6289,1.6264,1.6285,1908200000.0
2006-01-23 11:45:00,1.6286,1.63,1.6282,1.6296,2044500000.0
2006-01-23 12:00:00,1.6294,1.6296,1.6276,1.6279,2044500000.0
2006-01-23 12:15:00,1.628,1.6281,1.6264,1.6267,2044500000.0
2006-01-23 12:30:00,1.6266,1.6284,1.6266,1.628,2044500000.0
2006-01-23 12:45:00,1.6278,1.6282,1.6274,1.628,1908200000.0
2006-01-23 13:00:00,1.6279,1.6282,1.6272,1.6281,2044500000.0
2006-01-23 13:15:00,1.6282,1.6285,1.6276,1.6282,2044500000.0
2006-01-23 13:30:00,1.6285,1.63,1.6282,1.6292,2044500000.0
2006-01-23 13:45:00,1.6294,1.63,1.6288,1.6294,2044500000.0
2006-01-23 14:00:00,1.6292,1.6292,1.6281,1.6281,2044500000.0
2006-01-23 14:15:00,1.6282,1.6287,1.6276,1.6286,2044500000.0
2006-01-23 14:30:00,1.6285,1.629,1.6276,1.6285,2044500000.0
2006-01-23 14:45:00,1.6284,1.6292,1.628,1.6285,2044500000.0
2006-01-23 15:00:00,1.6286,1.6302,1.6282,1.6298,2044500000.0
2006-01-23 15:15:00,1.6296,1.6309,1.6294,1.6299,2044500000.0
2006-01-23 15:30:00,1.6297,1.6307,1.6287,1.6304,1908200000.0
2006-01-23 15:45:00,1.6305,1.6307,1.6299,1.6306,2044500000.0
2006-01-23 16:00:00,1.6307,1.631,1.6297,1.6302,2044500000.0
2006-01-23 16:15:00,1.6304,1.6314,1.6302,1.6309,2044500000.0
2006-01-23 16:30:00,1.631,1.6321,1.6309,1.6319,2044500000.0
2006-01-23 16:45:00,1.6318,1.632,1.6306,1.6317,2044500000.0
2006-01-23 17:00:00,1.6316,1.6319,1.63,1.6307,2044500000.0
2006-01-23 17:15:00,1.6306,1.6318,1.6304,1.6316,1771900000.0
2006-01-23 17:30:00,1.6312,1.6319,1.631,1.6317,2044500000.0
2006-01-23 17:45:00,1.6316,1.6322,1.6305,1.6312,1908200000.0
2006-01-23 18:00:00,1.6313,1.6317,1.6304,1.6305,2044500000.0
2006-01-23 18:15:00,1.6304,1.6309,1.6298,1.6307,2044500000.0
2006-01-23 18:30:00,1.6309,1.632,1.6304,1.632,2044500000.0
2006-01-23 18:45:00,1.6321,1.6331,1.6315,1.6315,2044500000.0
2006-01-23 19:00:00,1.6314,1.6327,1.6305,1.6316,2044500000.0
2006-01-23 19:15:00,1.6315,1.6325,1.6314,1.6321,2044500000.0
2006-01-23 19:30:00,1.632,1.6322,1.6317,1.6317,1908200000.0
2006-01-23 19:45:00,1.6316,1.6318,1.631,1.6312,2044500000.0
2006-01-23 20:00:00,1.6313,1.6327,1.631,1.6325,1908200000.0
2006-01-23 20:15:00,1.6327,1.6327,1.6313,1.6314,1635600000.0
2006-01-23 20:30:00,1.6313,1.633,1.6313,1.6322,1635600000.0
2006-01-23 20:45:00,1.6321,1.6331,1.6318,1.6327,1908200000.0
2006-01-23 21:00:00,1.6325,1.6336,1.6324,1.6336,2044500000.0
2006-01-23 21:15:00,1.6335,1.6339,1.633,1.6334,2044500000.0
2006-01-23 21:30:00,1.6335,1.6335,1.6325,1.6325,1635600000.0
2006-01-23 21:45:00,1.6325,1.6328,1.632,1.6322,1499300000.0
2006-01-23 22:00:00,1.6321,1.6329,1.6321,1.6324,1635600000.0
2006-01-23 22:15:00,1.6325,1.6329,1.6322,1.6325,2044500000.0
2006-01-23 22:30:00,1.6324,1.6331,1.6321,1.6328,2044500000.0
2006-01-23 22:45:00,1.6327,1.6331,1.6324,1.6327,1908200000.0
2006-01-23 23:00:00,1.6329,1.6338,1.6324,1.6327,1908200000.0
2006-01-23 23:15:00,1.6328,1.633,1.6318,1.6321,1908200000.0
2006-01-23 23:30:00,1.6319,1.6321,1.6316,1.6317,1363000000.0
2006-01-23 23:45:00,1.6318,1.6318,1.6312,1.6316,1771900000.0
2006-01-24 00:00:00,1.6318,1.6329,1.6313,1.6322,1635600000.0
2006-01-24 00:15:00,1.632,1.6331,1.6316,1.6328,2044500000.0
2006-01-24 00:30:00,1.6327,1.634,1.6324,1.6331,1908200000.0
2006-01-24 00:45:00,1.6333,1.6335,1.6307,1.631,2044500000.0
2006-01-24 01:00:00,1.6313,1.6317,1.63,1.6312,2044500000.0
2006-01-24 01:15:00,1.6313,1.6319,1.6309,1.6313,2044500000.0
2006-01-24 01:30:00,1.6314,1.6331,1.6312,1.6322,1635600000.0
2006-01-24 01:45:00,1.6321,1.6339,1.632,1.6338,2044500000.0
2006-01-24 02:00:00,1.6337,1.6343,1.6333,1.6341,1908200000.0
2006-01-24 02:15:00,1.634,1.6346,1.6338,1.6341,1908200000.0
2006-01-24 02:30:00,1.6342,1.6349,1.6339,1.6343,2044500000.0
2006-01-24 02:45:00,1.6342,1.6349,1.634,1.6343,2044500000.0
2006-01-24 03:00:00,1.6342,1.6346,1.6337,1.6345,2044500000.0
2006-01-24 03:15:00,1.6346,1.6348,1.634,1.6343,2044500000.0
2006-01-24 03:30:00,1.6345,1.6348,1.6335,1.6338,2044500000.0
2006-01-24 03:45:00,1.6339,1.6346,1.6338,1.6343,2044500000.0
2006-01-24 04:00:00,1.6342,1.6346,1.6341,1.6345,2044500000.0
2006-01-24 04:15:00,1.6343,1.6348,1.6341,1.6345,1771900000.0
2006-01-24 04:30:00,1.6346,1.6354,1.6342,1.6348,1908200000.0
2006-01-24 04:45:00,1.6349,1.6353,1.6346,1.6348,1635600000.0
2006-01-24 05:00:00,1.6349,1.6351,1.6345,1.6348,1499300000.0
2006-01-24 05:15:00,1.6349,1.6353,1.6343,1.6343,1635600000.0
2006-01-24 05:30:00,1.6342,1.6351,1.6342,1.6351,1635600000.0
2006-01-24 05:45:00,1.6348,1.6369,1.6348,1.636,2044500000.0
2006-01-24 06:00:00,1.6361,1.6365,1.6358,1.636,1499300000.0
2006-01-24 06:15:00,1.6359,1.6362,1.6348,1.636,2044500000.0
2006-01-24 06:30:00,1.6361,1.6371,1.6359,1.6369,1908200000.0
2006-01-24 06:45:00,1.6368,1.6386,1.6362,1.6383,2044500000.0
2006-01-24 07:00:00,1.6386,1.6393,1.6381,1.6383,2044500000.0
2006-01-24 07:15:00,1.6385,1.6389,1.638,1.6383,2044500000.0
2006-01-24 07:30:00,1.6385,1.6385,1.6371,1.6378,2044500000.0
2006-01-24 07:45:00,1.6379,1.6386,1.6376,1.6381,2044500000.0
2006-01-24 08:00:00,1.6382,1.6391,1.6374,1.6385,2044500000.0
2006-01-24 08:15:00,1.6383,1.6391,1.6376,1.6382,2044500000.0
2006-01-24 08:30:00,1.6381,1.6388,1.6372,1.6375,2044500000.0
2006-01-24 08:45:00,1.6374,1.6376,1.6348,1.6353,2044500000.0
2006-01-24 09:00:00,1.6351,1.6359,1.6339,1.6343,2044500000.0
2006-01-24 09:15:00,1.6345,1.6376,1.634,1.6368,2044500000.0
2006-01-24 09:30:00,1.6369,1.6377,1.6363,1.6374,2044500000.0
2006-01-24 09:45:00,1.6371,1.6379,1.6365,1.6368,2044500000.0
2006-01-24 10:00:00,1.6366,1.6386,1.6358,1.6378,2044500000.0
2006-01-24 10:15:00,1.6379,1.6383,1.6369,1.6374,2044500000.0
2006-01-24 10:30:00,1.6371,1.6374,1.6363,1.6368,2044500000.0
2006-01-24 10:45:00,1.6366,1.6385,1.6362,1.6381,2044500000.0
2006-01-24 11:00:00,1.638,1.6387,1.6366,1.6366,2044500000.0
2006-01-24 11:15:00,1.6365,1.6369,1.636,1.6366,2044500000.0
2006-01-24 11:30:00,1.6365,1.6366,1.6349,1.6353,1908200000.0
2006-01-24 11:45:00,1.6355,1.6355,1.6346,1.6351,2044500000.0
2006-01-24 12:00:00,1.6348,1.6358,1.6346,1.6355,1771900000.0
2006-01-24 12:15:00,1.6356,1.6356,1.6346,1.6354,2044500000.0
2006-01-24 12:30:00,1.6353,1.6354,1.6346,1.6348,1908200000.0
2006-01-24 12:45:00,1.6349,1.6366,1.6349,1.6365,2044500000.0
2006-01-24 13:00:00,1.6363,1.6368,1.6359,1.6363,2044500000.0
2006-01-24 13:15:00,1.6362,1.6371,1.6361,1.6362,1908200000.0
2006-01-24 13:30:00,1.6366,1.6377,1.6365,1.6372,2044500000.0
2006-01-24 13:45:00,1.6371,1.6376,1.6369,1.6371,1771900000.0
2006-01-24 14:00:00,1.6369,1.6371,1.6357,1.6359,2044500000.0
2006-01-24 14:15:00,1.6358,1.6366,1.6357,1.6363,2044500000.0
2006-01-24 14:30:00,1.6362,1.6369,1.6357,1.6362,2044500000.0
2006-01-24 14:45:00,1.6361,1.6363,1.6351,1.6356,1908200000.0
2006-01-24 15:00:00,1.6355,1.6362,1.6351,1.6357,2044500000.0
2006-01-24 15:15:00,1.6358,1.6372,1.6357,1.6372,2044500000.0
2006-01-24 15:30:00,1.6375,1.6376,1.6363,1.6369,2044500000.0
2006-01-24 15:45:00,1.6368,1.6371,1.6355,1.6356,2044500000.0
2006-01-24 16:00:00,1.6355,1.6365,1.6354,1.6355,2044500000.0
2006-01-24 16:15:00,1.6354,1.6366,1.6353,1.6362,2044500000.0
2006-01-24 16:30:00,1.6361,1.6365,1.6351,1.6357,2044500000.0
2006-01-24 16:45:00,1.6359,1.6361,1.6351,1.6355,2044500000.0
2006-01-24 17:00:00,1.6354,1.6361,1.6348,1.6356,2044500000.0
2006-01-24 17:15:00,1.6355,1.636,1.6348,1.6351,2044500000.0
2006-01-24 17:30:00,1.6353,1.6357,1.6337,1.6342,2044500000.0
2006-01-24 17:45:00,1.6341,1.6348,1.6339,1.6343,2044500000.0
2006-01-24 18:00:00,1.6344,1.6358,1.6344,1.6357,2044500000.0
2006-01-24 18:15:00,1.6358,1.6358,1.6344,1.6346,1908200000.0
2006-01-24 18:30:00,1.6348,1.6364,1.6346,1.6363,2044500000.0
2006-01-24 18:45:00,1.6361,1.6368,1.6349,1.6354,1908200000.0
2006-01-24 19:00:00,1.6355,1.6357,1.6346,1.6353,2044500000.0
2006-01-24 19:15:00,1.6351,1.6363,1.6349,1.6359,1908200000.0
2006-01-24 19:30:00,1.6358,1.636,1.6351,1.6351,1771900000.0
2006-01-24 19:45:00,1.6354,1.6354,1.6346,1.6349,1771900000.0
2006-01-24 20:00:00,1.6351,1.6354,1.6345,1.6346,1635600000.0
2006-01-24 20:15:00,1.6346,1.6348,1.6312,1.6325,1771900000.0
2006-01-24 20:30:00,1.6324,1.6331,1.6322,1.6328,2044500000.0
2006-01-24 20:45:00,1.633,1.6351,1.6329,1.6346,2044500000.0
2006-01-24 21:00:00,1.6348,1.6348,1.634,1.6345,1771900000.0
2006-01-24 21:15:00,1.6344,1.6344,1.6333,1.6337,2044500000.0
2006-01-24 21:30:00,1.6338,1.634,1.6333,1.6338,1226700000.0
2006-01-24 21:45:00,1.6337,1.634,1.6327,1.6331,2044500000.0
2006-01-24 22:00:00,1.633,1.6336,1.633,1.6331,1908200000.0
2006-01-24 22:15:00,1.6334,1.6334,1.6322,1.6329,1908200000.0
2006-01-24 22:30:00,1.6329,1.6338,1.6327,1.6327,1908200000.0
2006-01-24 22:45:00,1.6328,1.6331,1.6321,1.6325,2044500000.0
2006-01-24 23:00:00,1.6327,1.6333,1.6318,1.6321,1908200000.0
2006-01-24 23:15:00,1.6319,1.6327,1.6317,1.6325,1908200000.0
2006-01-24 23:30:00,1.6324,1.6331,1.6322,1.6329,1908200000.0
2006-01-24 23:45:00,1.6334,1.6339,1.6331,1.6335,1771900000.0
2006-01-25 00:00:00,1.6336,1.6338,1.6329,1.6333,2044500000.0
2006-01-25 00:15:00,1.6331,1.6331,1.6314,1.6322,1635600000.0
2006-01-25 00:30:00,1.6321,1.6327,1.6314,1.6322,2044500000.0
2006-01-25 00:45:00,1.6324,1.6325,1.6317,1.6322,1908200000.0
2006-01-25 01:00:00,1.6324,1.6324,1.6307,1.631,2044500000.0
2006-01-25 01:15:00,1.6309,1.6322,1.63,1.6317,2044500000.0
2006-01-25 01:30:00,1.6315,1.6337,1.6302,1.6312,2044500000.0
2006-01-25 01:45:00,1.6313,1.6322,1.6306,1.6317,2044500000.0
2006-01-25 02:00:00,1.6318,1.6322,1.631,1.6313,2044500000.0
2006-01-25 02:15:00,1.6316,1.6322,1.6313,1.6322,2044500000.0
2006-01-25 02:30:00,1.6321,1.6322,1.6317,1.632,1908200000.0
2006-01-25 02:45:00,1.6319,1.6325,1.6319,1.6325,2044500000.0
2006-01-25 03:00:00,1.6322,1.6329,1.6319,1.6322,1908200000.0
2006-01-25 03:15:00,1.632,1.633,1.632,1.6329,1908200000.0
2006-01-25 03:30:00,1.6328,1.633,1.6313,1.6318,1908200000.0
2006-01-25 03:45:00,1.6319,1.6321,1.631,1.6319,2044500000.0
2006-01-25 04:00:00,1.6318,1.6327,1.6317,1.6322,1635600000.0
2006-01-25 04:15:00,1.632,1.6322,1.6315,1.6317,1635600000.0
2006-01-25 04:30:00,1.6316,1.6324,1.6315,1.6322,1771900000.0
2006-01-25 04:45:00,1.6321,1.6331,1.632,1.6327,1363000000.0
2006-01-25 05:00:00,1.6328,1.6342,1.6328,1.6334,1908200000.0
2006-01-25 05:15:00,1.6333,1.6336,1.6325,1.633,1908200000.0
2006-01-25 05:30:00,1.6329,1.633,1.6322,1.6325,1908200000.0
2006-01-25 05:45:00,1.6324,1.6331,1.6322,1.6325,1771900000.0
2006-01-25 06:00:00,1.6324,1.6325,1.6321,1.6322,1499300000.0
2006-01-25 06:15:00,1.6321,1.6327,1.631,1.6322,2044500000.0
2006-01-25 06:30:00,1.6324,1.6325,1.6317,1.6321,1499300000.0
2006-01-25 06:45:00,1.6319,1.6322,1.6313,1.6322,2044500000.0
2006-01-25 07:00:00,1.6325,1.6334,1.631,1.6322,1908200000.0
2006-01-25 07:15:00,1.6321,1.6325,1.631,1.6322,2044500000.0
2006-01-25 07:30:00,1.6321,1.6322,1.6312,1.632,2044500000.0
2006-01-25 07:45:00,1.6322,1.6322,1.631,1.6313,2044500000.0
2006-01-25 08:00:00,1.6312,1.6317,1.63,1.6307,2044500000.0
2006-01-25 08:15:00,1.6309,1.632,1.6304,1.6318,2044500000.0
2006-01-25 08:30:00,1.6317,1.6327,1.6312,1.6321,2044500000.0
2006-01-25 08:45:00,1.632,1.6322,1.6306,1.631,2044500000.0
2006-01-25 09:00:00,1.6313,1.6325,1.631,1.6316,2044500000.0
2006-01-25 09:15:00,1.6315,1.6317,1.6307,1.6314,2044500000.0
2006-01-25 09:30:00,1.6313,1.6328,1.6313,1.6319,2044500000.0
2006-01-25 09:45:00,1.6317,1.6328,1.6314,1.6315,1908200000.0
2006-01-25 10:00:00,1.6313,1.6331,1.6313,1.6331,2044500000.0
2006-01-25 10:15:00,1.6333,1.6348,1.6331,1.6345,2044500000.0
2006-01-25 10:30:00,1.6346,1.6349,1.6336,1.6337,2044500000.0
2006-01-25 10:45:00,1.6339,1.6346,1.6334,1.6343,2044500000.0
2006-01-25 11:00:00,1.6345,1.6354,1.6341,1.6346,2044500000.0
2006-01-25 11:15:00,1.6345,1.6349,1.6339,1.6348,2044500000.0
2006-01-25 11:30:00,1.6349,1.6351,1.6333,1.6333,1771900000.0
2006-01-25 11:45:00,1.6334,1.6345,1.6325,1.6328,2044500000.0
2006-01-25 12:00:00,1.6325,1.6343,1.6321,1.6321,2044500000.0
2006-01-25 12:15:00,1.632,1.6325,1.6317,1.6319,1908200000.0
2006-01-25 12:30:00,1.632,1.6322,1.6288,1.6302,2044500000.0
2006-01-25 12:45:00,1.63,1.6316,1.63,1.631,2044500000.0
2006-01-25 13:00:00,1.6307,1.6315,1.6304,1.6307,2044500000.0
2006-01-25 13:15:00,1.6306,1.6315,1.63,1.63,2044500000.0
2006-01-25 13:30:00,1.6299,1.6305,1.6288,1.6302,2044500000.0
2006-01-25 13:45:00,1.6304,1.6306,1.6297,1.6297,2044500000.0
2006-01-25 14:00:00,1.6296,1.63,1.6267,1.6267,2044500000.0
2006-01-25 14:15:00,1.6269,1.6272,1.6256,1.6262,2044500000.0
2006-01-25 14:30:00,1.6264,1.6268,1.625,1.6261,2044500000.0
2006-01-25 14:45:00,1.6259,1.6264,1.6254,1.6259,1771900000.0
2006-01-25 15:00:00,1.6261,1.6267,1.6252,1.6264,2044500000.0
2006-01-25 15:15:00,1.6266,1.6268,1.6252,1.6267,2044500000.0
2006-01-25 15:30:00,1.6268,1.6274,1.6264,1.6268,2044500000.0
2006-01-25 15:45:00,1.6267,1.627,1.6255,1.6268,2044500000.0
2006-01-25 16:00:00,1.6267,1.6287,1.6261,1.6282,2044500000.0
2006-01-25 16:15:00,1.6281,1.6292,1.6276,1.6291,2044500000.0
2006-01-25 16:30:00,1.6292,1.6298,1.6284,1.6288,2044500000.0
2006-01-25 16:45:00,1.6286,1.6298,1.6271,1.6298,2044500000.0
2006-01-25 17:00:00,1.6297,1.63,1.6279,1.6279,2044500000.0
2006-01-25 17:15:00,1.6281,1.6284,1.6269,1.6269,2044500000.0
2006-01-25 17:30:00,1.6268,1.627,1.6261,1.6264,2044500000.0
2006-01-25 17:45:00,1.6266,1.6269,1.6254,1.6258,2044500000.0
2006-01-25 18:00:00,1.6256,1.6259,1.6237,1.6237,2044500000.0
2006-01-25 18:15:00,1.6238,1.6267,1.6237,1.6261,2044500000.0
2006-01-25 18:30:00,1.6259,1.6269,1.6258,1.6259,1771900000.0
2006-01-25 18:45:00,1.6261,1.6267,1.6256,1.6264,2044500000.0
2006-01-25 19:00:00,1.6266,1.6268,1.6256,1.6259,1771900000.0
2006-01-25 19:15:00,1.6258,1.6259,1.6247,1.6247,1771900000.0
2006-01-25 19:30:00,1.6246,1.6254,1.6243,1.6249,2044500000.0
2006-01-25 19:45:00,1.625,1.6261,1.6249,1.6261,1908200000.0
2006-01-25 20:00:00,1.6259,1.6262,1.625,1.6256,1771900000.0
2006-01-25 20:15:00,1.6255,1.6262,1.6252,1.6259,1635600000.0
2006-01-25 20:30:00,1.6262,1.6264,1.6255,1.6256,1635600000.0
2006-01-25 20:45:00,1.6255,1.6274,1.6254,1.6264,1908200000.0
2006-01-25 21:00:00,1.6267,1.6274,1.6254,1.6259,2044500000.0
2006-01-25 21:15:00,1.6261,1.6278,1.6256,1.6263,2044500000.0
2006-01-25 21:30:00,1.6262,1.6262,1.6244,1.6256,1908200000.0
2006-01-25 21:45:00,1.6259,1.627,1.6249,1.6259,2044500000.0
2006-01-25 22:00:00,1.6256,1.6267,1.6247,1.6255,1908200000.0
2006-01-25 22:15:00,1.6252,1.6259,1.625,1.6255,2044500000.0
2006-01-25 22:30:00,1.6256,1.6259,1.6252,1.6252,1908200000.0
2006-01-25 22:45:00,1.6255,1.6259,1.6249,1.6254,1908200000.0
2006-01-25 23:00:00,1.625,1.6255,1.6241,1.6244,1771900000.0
2006-01-25 23:15:00,1.6246,1.6249,1.6243,1.6246,1635600000.0
2006-01-25 23:30:00,1.6247,1.6249,1.6244,1.6246,954100000.0
2006-01-25 23:45:00,1.6244,1.6249,1.6241,1.6246,1363000000.0
2006-01-26 00:00:00,1.6244,1.625,1.6244,1.625,2044500000.0
2006-01-26 00:15:00,1.6252,1.6252,1.6241,1.6246,1908200000.0
2006-01-26 00:30:00,1.6244,1.6252,1.6241,1.6252,1908200000.0
2006-01-26 00:45:00,1.6254,1.6259,1.6246,1.6252,1771900000.0
2006-01-26 01:00:00,1.625,1.6258,1.625,1.6258,2044500000.0
2006-01-26 01:15:00,1.6256,1.627,1.6256,1.6268,1908200000.0
2006-01-26 01:30:00,1.6267,1.6268,1.6259,1.6262,2044500000.0
2006-01-26 01:45:00,1.6264,1.6268,1.6258,1.6259,2044500000.0
2006-01-26 02:00:00,1.6261,1.6267,1.6259,1.6264,1771900000.0
2006-01-26 02:15:00,1.6266,1.6267,1.6261,1.6261,1771900000.0
2006-01-26 02:30:00,1.6262,1.6266,1.6247,1.6247,2044500000.0
2006-01-26 02:45:00,1.6246,1.6256,1.6246,1.6252,1635600000.0
2006-01-26 03:00:00,1.625,1.6259,1.6241,1.6244,1908200000.0
2006-01-26 03:15:00,1.6246,1.6249,1.6244,1.6249,1771900000.0
2006-01-26 03:30:00,1.625,1.6252,1.6244,1.6246,1771900000.0
2006-01-26 03:45:00,1.6244,1.6252,1.6244,1.6244,1908200000.0
2006-01-26 04:00:00,1.6241,1.6249,1.6241,1.6247,1635600000.0
2006-01-26 04:15:00,1.6246,1.6247,1.6241,1.6244,1635600000.0
2006-01-26 04:30:00,1.6246,1.6252,1.6244,1.6246,1090400000.0
2006-01-26 04:45:00,1.6244,1.6244,1.6236,1.6239,1771900000.0
2006-01-26 05:00:00,1.6237,1.6239,1.6229,1.6233,2044500000.0
2006-01-26 05:15:00,1.6234,1.6238,1.6229,1.6234,2044500000.0
2006-01-26 05:30:00,1.6235,1.6236,1.6228,1.6228,1635600000.0
2006-01-26 05:45:00,1.6226,1.6238,1.6226,1.6231,1771900000.0
2006-01-26 06:00:00,1.6233,1.6235,1.6231,1.6231,1908200000.0
2006-01-26 06:15:00,1.6233,1.6233,1.6229,1.6229,1363000000.0
2006-01-26 06:30:00,1.6231,1.6231,1.6226,1.6229,817800000.0
2006-01-26 06:45:00,1.6231,1.6231,1.6226,1.6226,1226700000.0
2006-01-26 07:00:00,1.6226,1.6229,1.622,1.6229,1908200000.0
2006-01-26 07:15:00,1.6228,1.6237,1.6226,1.6233,1635600000.0
2006-01-26 07:30:00,1.6235,1.6238,1.6226,1.6234,2044500000.0
2006-01-26 07:45:00,1.6233,1.6236,1.6226,1.6233,2044500000.0
2006-01-26 08:00:00,1.6233,1.6244,1.6228,1.6241,1908200000.0
2006-01-26 08:15:00,1.624,1.6241,1.6234,1.6236,2044500000.0
2006-01-26 08:30:00,1.6237,1.6246,1.6234,1.6238,2044500000.0
2006-01-26 08:45:00,1.6237,1.6249,1.6236,1.6244,2044500000.0
2006-01-26 09:00:00,1.6241,1.6247,1.6236,1.6237,2044500000.0
2006-01-26 09:15:00,1.6238,1.6239,1.6224,1.6229,2044500000.0
2006-01-26 09:30:00,1.6231,1.6235,1.6226,1.6226,2044500000.0
2006-01-26 09:45:00,1.6228,1.6229,1.6224,1.6226,1908200000.0
2006-01-26 10:00:00,1.6228,1.6241,1.622,1.6235,2044500000.0
2006-01-26 10:15:00,1.6236,1.624,1.6228,1.6231,1908200000.0
2006-01-26 10:30:00,1.6233,1.6244,1.6229,1.6238,2044500000.0
2006-01-26 10:45:00,1.6237,1.6238,1.6224,1.6226,1908200000.0
2006-01-26 11:00:00,1.6224,1.6241,1.6221,1.6234,2044500000.0
2006-01-26 11:15:00,1.6237,1.624,1.6224,1.6228,2044500000.0
2006-01-26 11:30:00,1.6229,1.6229,1.6202,1.6216,1771900000.0
2006-01-26 11:45:00,1.6217,1.6234,1.6211,1.6231,2044500000.0
2006-01-26 12:00:00,1.6229,1.6239,1.6229,1.6229,2044500000.0
2006-01-26 12:15:00,1.6231,1.6233,1.6214,1.6216,2044500000.0
2006-01-26 12:30:00,1.6215,1.6221,1.6205,1.6217,2044500000.0
2006-01-26 12:45:00,1.6218,1.6224,1.6209,1.6213,2044500000.0
2006-01-26 13:00:00,1.6211,1.6224,1.6211,1.6221,2044500000.0
2006-01-26 13:15:00,1.622,1.6226,1.6216,1.6221,1499300000.0
2006-01-26 13:30:00,1.622,1.6221,1.6209,1.6211,1908200000.0
2006-01-26 13:45:00,1.6213,1.6216,1.6206,1.6208,2044500000.0
2006-01-26 14:00:00,1.6209,1.6217,1.62,1.6217,2044500000.0
2006-01-26 14:15:00,1.6216,1.6217,1.6197,1.6199,2044500000.0
2006-01-26 14:30:00,1.6198,1.6224,1.6189,1.6221,2044500000.0
2006-01-26 14:45:00,1.6224,1.6226,1.6213,1.6219,2044500000.0
2006-01-26 15:00:00,1.6218,1.6231,1.6215,1.6226,2044500000.0
2006-01-26 15:15:00,1.6228,1.6235,1.6221,1.6231,2044500000.0
2006-01-26 15:30:00,1.6229,1.6249,1.6226,1.6241,2044500000.0
2006-01-26 15:45:00,1.6244,1.6249,1.624,1.6244,1771900000.0
2006-01-26 16:00:00,1.6246,1.6272,1.6244,1.6252,2044500000.0
2006-01-26 16:15:00,1.6255,1.6255,1.6239,1.6241,1908200000.0
2006-01-26 16:30:00,1.6244,1.6254,1.6236,1.6241,2044500000.0
2006-01-26 16:45:00,1.6244,1.6246,1.6224,1.6228,2044500000.0
2006-01-26 17:00:00,1.6229,1.6235,1.6224,1.6228,1908200000.0
2006-01-26 17:15:00,1.6226,1.6236,1.6217,1.6221,2044500000.0
2006-01-26 17:30:00,1.6224,1.6231,1.6215,1.6216,2044500000.0
2006-01-26 17:45:00,1.6219,1.6235,1.6216,1.6229,2044500000.0
2006-01-26 18:00:00,1.6231,1.6249,1.6228,1.6241,2044500000.0
2006-01-26 18:15:00,1.6243,1.6247,1.6235,1.6241,2044500000.0
2006-01-26 18:30:00,1.6237,1.6252,1.6236,1.6249,2044500000.0
2006-01-26 18:45:00,1.625,1.625,1.6229,1.6229,1908200000.0
2006-01-26 19:00:00,1.6228,1.6231,1.6209,1.6214,2044500000.0
2006-01-26 19:15:00,1.6215,1.6228,1.6208,1.6224,2044500000.0
2006-01-26 19:30:00,1.6221,1.6223,1.6211,1.6219,2044500000.0
2006-01-26 19:45:00,1.6218,1.6221,1.6213,1.6219,2044500000.0
2006-01-26 20:00:00,1.6218,1.6221,1.6206,1.6208,1908200000.0
2006-01-26 20:15:00,1.6206,1.6226,1.6205,1.622,2044500000.0
2006-01-26 20:30:00,1.6223,1.6228,1.6221,1.6224,1908200000.0
2006-01-26 20:45:00,1.6223,1.6224,1.6219,1.622,1908200000.0
2006-01-26 21:00:00,1.6221,1.6226,1.6215,1.6226,1908200000.0
2006-01-26 21:15:00,1.6224,1.6249,1.6221,1.6234,1908200000.0
2006-01-26 21:30:00,1.6235,1.625,1.6229,1.6246,2044500000.0
2006-01-26 21:45:00,1.6247,1.6249,1.6237,1.6241,1908200000.0
2006-01-26 22:00:00,1.6243,1.6244,1.6236,1.624,2044500000.0
2006-01-26 22:15:00,1.6238,1.6241,1.6231,1.6231,1635600000.0
2006-01-26 22:30:00,1.6229,1.6239,1.6228,1.6234,1635600000.0
2006-01-26 22:45:00,1.6233,1.6254,1.6233,1.625,2044500000.0
2006-01-26 23:00:00,1.6249,1.6256,1.6244,1.6249,1908200000.0
2006-01-26 23:15:00,1.6247,1.625,1.6244,1.6244,1908200000.0
2006-01-26 23:30:00,1.6243,1.6249,1.6235,1.6241,1908200000.0
2006-01-26 23:45:00,1.6243,1.6244,1.6231,1.6239,2044500000.0
2006-01-27 00:00:00,1.6241,1.6243,1.6231,1.624,2044500000.0
2006-01-27 00:15:00,1.6239,1.6246,1.6236,1.6237,1635600000.0
2006-01-27 00:30:00,1.624,1.625,1.6237,1.6238,1908200000.0
2006-01-27 00:45:00,1.6241,1.6241,1.6211,1.6216,2044500000.0
2006-01-27 01:00:00,1.6214,1.6228,1.6206,1.6224,2044500000.0
2006-01-27 01:15:00,1.6226,1.6237,1.6221,1.6226,2044500000.0
2006-01-27 01:30:00,1.6224,1.6237,1.6221,1.6224,1908200000.0
2006-01-27 01:45:00,1.6221,1.6229,1.6219,1.6226,1908200000.0
2006-01-27 02:00:00,1.6228,1.6231,1.6217,1.622,2044500000.0
2006-01-27 02:15:00,1.6221,1.6224,1.6206,1.6211,1635600000.0
2006-01-27 02:30:00,1.6209,1.6226,1.6209,1.6216,2044500000.0
2006-01-27 02:45:00,1.6215,1.6219,1.6208,1.6215,2044500000.0
2006-01-27 03:00:00,1.6216,1.622,1.6209,1.6216,1908200000.0
2006-01-27 03:15:00,1.6217,1.6221,1.6211,1.6219,2044500000.0
2006-01-27 03:30:00,1.6217,1.6224,1.6215,1.6224,2044500000.0
2006-01-27 03:45:00,1.6226,1.6231,1.6221,1.6226,1908200000.0
2006-01-27 04:00:00,1.6224,1.6226,1.6219,1.6221,1363000000.0
2006-01-27 04:15:00,1.6224,1.6226,1.6217,1.6221,1771900000.0
2006-01-27 04:30:00,1.622,1.6233,1.6218,1.6229,1635600000.0
2006-01-27 04:45:00,1.6226,1.6246,1.6226,1.6241,1908200000.0
2006-01-27 05:00:00,1.6244,1.6252,1.6233,1.6235,2044500000.0
2006-01-27 05:15:00,1.6237,1.624,1.6219,1.6221,1908200000.0
2006-01-27 05:30:00,1.6224,1.6235,1.6221,1.6224,1908200000.0
2006-01-27 05:45:00,1.6226,1.6235,1.6224,1.6231,1908200000.0
2006-01-27 06:00:00,1.6233,1.625,1.6229,1.6247,2044500000.0
2006-01-27 06:15:00,1.6249,1.6249,1.6221,1.6221,2044500000.0
2006-01-27 06:30:00,1.6224,1.6237,1.6216,1.6226,2044500000.0
2006-01-27 06:45:00,1.6229,1.6235,1.6221,1.6221,2044500000.0
2006-01-27 07:00:00,1.6224,1.6224,1.6211,1.6217,1908200000.0
2006-01-27 07:15:00,1.6219,1.6224,1.6215,1.6221,1908200000.0
2006-01-27 07:30:00,1.6221,1.6226,1.6216,1.6221,1363000000.0
2006-01-27 07:45:00,1.6224,1.6226,1.6208,1.6221,2044500000.0
2006-01-27 08:00:00,1.6224,1.6229,1.6214,1.6219,2044500000.0
2006-01-27 08:15:00,1.622,1.6228,1.6211,1.622,2044500000.0
2006-01-27 08:30:00,1.6221,1.6226,1.6214,1.622,2044500000.0
2006-01-27 08:45:00,1.6221,1.6226,1.6216,1.6224,2044500000.0
2006-01-27 09:00:00,1.6221,1.6241,1.6221,1.6235,2044500000.0
2006-01-27 09:15:00,1.6236,1.6239,1.6229,1.6231,2044500000.0
2006-01-27 09:30:00,1.6229,1.6238,1.6221,1.6226,2044500000.0
2006-01-27 09:45:00,1.6224,1.6228,1.6214,1.6218,2044500000.0
2006-01-27 10:00:00,1.6217,1.6233,1.6211,1.6219,2044500000.0
2006-01-27 10:15:00,1.6218,1.622,1.6204,1.6208,2044500000.0
2006-01-27 10:30:00,1.6206,1.622,1.6197,1.6209,1908200000.0
2006-01-27 10:45:00,1.6211,1.6211,1.6196,1.6199,2044500000.0
2006-01-27 11:00:00,1.62,1.62,1.6185,1.6191,2044500000.0
2006-01-27 11:15:00,1.6193,1.6198,1.6187,1.6198,2044500000.0
2006-01-27 11:30:00,1.6196,1.62,1.6187,1.6187,2044500000.0
2006-01-27 11:45:00,1.6185,1.6195,1.6174,1.6178,2044500000.0
2006-01-27 12:00:00,1.6175,1.6191,1.6169,1.6189,2044500000.0
2006-01-27 12:15:00,1.6188,1.619,1.6171,1.6178,2044500000.0
2006-01-27 12:30:00,1.6179,1.6185,1.6174,1.6181,2044500000.0
2006-01-27 12:45:00,1.6184,1.6196,1.6177,1.6189,1908200000.0
2006-01-27 13:00:00,1.6188,1.6191,1.6175,1.6178,1908200000.0
2006-01-27 13:15:00,1.6179,1.6195,1.6174,1.6191,1635600000.0
2006-01-27 13:30:00,1.619,1.6195,1.6184,1.6188,2044500000.0
2006-01-27 13:45:00,1.6187,1.6191,1.6179,1.6189,2044500000.0
2006-01-27 14:00:00,1.6187,1.6193,1.6175,1.618,2044500000.0
2006-01-27 14:15:00,1.6181,1.6191,1.6174,1.6187,2044500000.0
2006-01-27 14:30:00,1.6185,1.6218,1.6185,1.6211,2044500000.0
2006-01-27 14:45:00,1.6209,1.6221,1.6206,1.6218,2044500000.0
2006-01-27 15:00:00,1.6216,1.6221,1.6191,1.6197,2044500000.0
2006-01-27 15:15:00,1.6198,1.62,1.6191,1.6198,2044500000.0
2006-01-27 15:30:00,1.6199,1.6216,1.6194,1.6206,2044500000.0
2006-01-27 15:45:00,1.6204,1.6211,1.6199,1.6206,2044500000.0
2006-01-27 16:00:00,1.6205,1.6208,1.6175,1.6184,2044500000.0
2006-01-27 16:15:00,1.6185,1.6194,1.616,1.6171,2044500000.0
2006-01-27 16:30:00,1.6173,1.6181,1.6167,1.6169,2044500000.0
2006-01-27 16:45:00,1.617,1.617,1.6136,1.6155,2044500000.0
2006-01-27 17:00:00,1.6151,1.6157,1.6127,1.6133,2044500000.0
2006-01-27 17:15:00,1.6131,1.6145,1.6127,1.6131,2044500000.0
2006-01-27 17:30:00,1.613,1.6136,1.6116,1.6131,1771900000.0
2006-01-27 17:45:00,1.6133,1.6139,1.6128,1.6129,1363000000.0
2006-01-27 18:00:00,1.6128,1.6135,1.6118,1.612,2044500000.0
2006-01-27 18:15:00,1.6123,1.6133,1.6116,1.6129,2044500000.0
2006-01-27 18:30:00,1.6128,1.6137,1.6125,1.6127,2044500000.0
2006-01-27 18:45:00,1.6132,1.6137,1.6125,1.6135,2044500000.0
2006-01-27 19:00:00,1.6133,1.6138,1.6125,1.6127,1635600000.0
2006-01-27 19:15:00,1.6127,1.6127,1.6107,1.6109,2044500000.0
2006-01-27 19:30:00,1.6107,1.6116,1.6099,1.6107,2044500000.0
2006-01-27 19:45:00,1.6109,1.6119,1.6104,1.6119,2044500000.0
2006-01-27 20:00:00,1.6116,1.6124,1.6106,1.611,2044500000.0
2006-01-27 20:15:00,1.6112,1.6112,1.6099,1.6101,2044500000.0
2006-01-27 20:30:00,1.6102,1.6106,1.6094,1.6103,2044500000.0
2006-01-27 20:45:00,1.6102,1.6104,1.6092,1.6095,2044500000.0
2006-01-27 21:00:00,1.6093,1.6106,1.6093,1.6102,2044500000.0
2006-01-27 21:15:00,1.6101,1.6113,1.6099,1.611,1908200000.0
2006-01-27 21:30:00,1.6107,1.6114,1.6104,1.6107,1771900000.0
2006-01-27 21:45:00,1.6106,1.6109,1.6096,1.6104,1908200000.0
2006-01-27 22:00:00,1.6106,1.6145,1.6099,1.6142,2044500000.0
2006-01-27 22:15:00,1.6134,1.6135,1.611,1.6121,1363000000.0
2006-01-27 22:30:00,1.6121,1.6136,1.6111,1.6124,2044500000.0
2006-01-27 22:45:00,1.6122,1.6135,1.6119,1.6133,2044500000.0
2006-01-30 00:00:00,1.6155,1.6159,1.6149,1.6153,1771900000.0
2006-01-30 00:15:00,1.615,1.6153,1.6141,1.6143,1908200000.0
2006-01-30 00:30:00,1.6139,1.6149,1.6137,1.6139,1771900000.0
2006-01-30 00:45:00,1.6141,1.6145,1.6136,1.6136,1363000000.0
2006-01-30 01:00:00,1.6137,1.6139,1.6118,1.6118,2044500000.0
2006-01-30 01:15:00,1.6119,1.6122,1.6117,1.6119,1908200000.0
2006-01-30 01:30:00,1.6117,1.6124,1.6104,1.6114,1771900000.0
2006-01-30 01:45:00,1.6112,1.6131,1.6112,1.6125,2044500000.0
2006-01-30 02:00:00,1.6124,1.6134,1.6119,1.6133,2044500000.0
2006-01-30 02:15:00,1.6134,1.6136,1.6113,1.6115,1908200000.0
2006-01-30 02:30:00,1.6116,1.6117,1.6095,1.6099,1908200000.0
2006-01-30 02:45:00,1.6101,1.6109,1.6093,1.6101,1908200000.0
2006-01-30 03:00:00,1.6104,1.6113,1.6104,1.6107,1908200000.0
2006-01-30 03:15:00,1.6109,1.6115,1.6098,1.611,1771900000.0
2006-01-30 03:30:00,1.6109,1.6114,1.6104,1.6112,1771900000.0
2006-01-30 03:45:00,1.6113,1.6117,1.6107,1.6117,2044500000.0
2006-01-30 04:00:00,1.6116,1.6124,1.6114,1.6119,1908200000.0
2006-01-30 04:15:00,1.6121,1.6127,1.6117,1.6121,1771900000.0
2006-01-30 04:30:00,1.6122,1.6133,1.6122,1.6127,2044500000.0
2006-01-30 04:45:00,1.6129,1.6138,1.6129,1.6133,1908200000.0
2006-01-30 05:00:00,1.6131,1.6136,1.6124,1.6131,1908200000.0
2006-01-30 05:15:00,1.613,1.613,1.6124,1.6125,1908200000.0
2006-01-30 05:30:00,1.6127,1.6134,1.6125,1.6131,1499300000.0
2006-01-30 05:45:00,1.6133,1.6134,1.6129,1.6131,1226700000.0
2006-01-30 06:00:00,1.613,1.6134,1.6125,1.6127,1363000000.0
2006-01-30 06:15:00,1.6129,1.6134,1.6119,1.6119,1771900000.0
2006-01-30 06:30:00,1.6117,1.6124,1.6116,1.6121,1635600000.0
2006-01-30 06:45:00,1.6118,1.6127,1.6117,1.6125,1226700000.0
2006-01-30 07:00:00,1.6124,1.6131,1.6119,1.6122,1908200000.0
2006-01-30 07:15:00,1.6121,1.6127,1.6119,1.6125,1908200000.0
2006-01-30 07:30:00,1.6127,1.6134,1.6125,1.6129,1771900000.0
2006-01-30 07:45:00,1.6127,1.6127,1.6114,1.6124,954100000.0
2006-01-30 08:00:00,1.6119,1.6125,1.6115,1.6119,1908200000.0
2006-01-30 08:15:00,1.6118,1.6125,1.6113,1.6119,1908200000.0
2006-01-30 08:30:00,1.6121,1.6127,1.6117,1.6119,1635600000.0
2006-01-30 08:45:00,1.6118,1.6122,1.6107,1.6114,1635600000.0
2006-01-30 09:00:00,1.6113,1.6124,1.6112,1.6115,2044500000.0
2006-01-30 09:15:00,1.6112,1.6117,1.6096,1.6104,2044500000.0
2006-01-30 09:30:00,1.6106,1.6107,1.6092,1.6106,2044500000.0
2006-01-30 09:45:00,1.6104,1.6117,1.6093,1.6117,2044500000.0
2006-01-30 10:00:00,1.6116,1.6117,1.6104,1.6112,2044500000.0
2006-01-30 10:15:00,1.6113,1.6119,1.6107,1.611,2044500000.0
2006-01-30 10:30:00,1.6112,1.6116,1.6101,1.6106,1908200000.0
2006-01-30 10:45:00,1.6107,1.6121,1.6106,1.6113,2044500000.0
2006-01-30 11:00:00,1.6112,1.6122,1.6109,1.6113,2044500000.0
2006-01-30 11:15:00,1.6112,1.6114,1.6099,1.6107,2044500000.0
2006-01-30 11:30:00,1.6109,1.6109,1.6096,1.6103,1908200000.0
2006-01-30 11:45:00,1.6099,1.6115,1.6099,1.6099,2044500000.0
2006-01-30 12:00:00,1.6101,1.611,1.6098,1.6107,1908200000.0
2006-01-30 12:15:00,1.6106,1.6112,1.6103,1.611,1635600000.0
2006-01-30 12:30:00,1.6109,1.6114,1.6099,1.6104,1771900000.0
2006-01-30 12:45:00,1.6103,1.6109,1.6099,1.6104,1908200000.0
2006-01-30 13:00:00,1.6103,1.6106,1.6099,1.6099,1771900000.0
2006-01-30 13:15:00,1.6101,1.6112,1.6099,1.6109,2044500000.0
2006-01-30 13:30:00,1.611,1.6115,1.6106,1.611,2044500000.0
2006-01-30 13:45:00,1.6113,1.6117,1.6106,1.6107,1908200000.0
2006-01-30 14:00:00,1.6109,1.6113,1.6104,1.6109,2044500000.0
2006-01-30 14:15:00,1.6107,1.6119,1.6101,1.6114,2044500000.0
2006-01-30 14:30:00,1.6115,1.6119,1.6107,1.6112,2044500000.0
2006-01-30 14:45:00,1.611,1.6117,1.6101,1.6113,2044500000.0
2006-01-30 15:00:00,1.6115,1.6117,1.6106,1.6116,1908200000.0
2006-01-30 15:15:00,1.6118,1.6119,1.611,1.6119,2044500000.0
2006-01-30 15:30:00,1.6124,1.6134,1.6117,1.6127,2044500000.0
2006-01-30 15:45:00,1.6129,1.6144,1.6114,1.6115,2044500000.0
2006-01-30 16:00:00,1.6116,1.6138,1.6115,1.6134,2044500000.0
2006-01-30 16:15:00,1.6136,1.6139,1.6124,1.6137,1908200000.0
2006-01-30 16:30:00,1.6138,1.6145,1.613,1.6145,2044500000.0
2006-01-30 16:45:00,1.6144,1.6145,1.6125,1.6134,2044500000.0
2006-01-30 17:00:00,1.6133,1.6134,1.6122,1.6131,2044500000.0
2006-01-30 17:15:00,1.6133,1.6143,1.6129,1.6139,1908200000.0
2006-01-30 17:30:00,1.6141,1.6144,1.6127,1.6131,1771900000.0
2006-01-30 17:45:00,1.6134,1.6136,1.6119,1.6124,1908200000.0
2006-01-30 18:00:00,1.6121,1.613,1.6119,1.6129,1908200000.0
2006-01-30 18:15:00,1.6127,1.6129,1.6119,1.6127,1908200000.0
2006-01-30 18:30:00,1.6125,1.6139,1.6122,1.6136,2044500000.0
2006-01-30 18:45:00,1.6137,1.6148,1.6137,1.6143,2044500000.0
2006-01-30 19:00:00,1.6142,1.6143,1.6134,1.6136,1499300000.0
2006-01-30 19:15:00,1.6134,1.6138,1.6131,1.6136,1635600000.0
2006-01-30 19:30:00,1.6138,1.6141,1.6131,1.6131,2044500000.0
2006-01-30 19:45:00,1.6134,1.6134,1.6118,1.6124,1771900000.0
2006-01-30 20:00:00,1.6125,1.6131,1.6124,1.6127,1771900000.0
2006-01-30 20:15:00,1.6125,1.6137,1.6124,1.6133,1908200000.0
2006-01-30 20:30:00,1.6133,1.6145,1.613,1.6137,2044500000.0
2006-01-30 20:45:00,1.6138,1.6145,1.6134,1.6145,2044500000.0
2006-01-30 21:00:00,1.6144,1.6145,1.6141,1.6142,1908200000.0
2006-01-30 21:15:00,1.6141,1.6144,1.6139,1.6139,1499300000.0
2006-01-30 21:30:00,1.6141,1.6153,1.6139,1.6145,1908200000.0
2006-01-30 21:45:00,1.6148,1.615,1.6139,1.6141,1771900000.0
2006-01-30 22:00:00,1.6143,1.6149,1.6139,1.6145,1363000000.0
2006-01-30 22:15:00,1.6143,1.6148,1.6142,1.6145,1908200000.0
2006-01-30 22:30:00,1.6144,1.6148,1.6142,1.6145,1908200000.0
2006-01-30 22:45:00,1.6144,1.6145,1.6134,1.6141,1771900000.0
2006-01-30 23:00:00,1.6142,1.6149,1.6137,1.6148,1771900000.0
2006-01-30 23:15:00,1.6149,1.6149,1.6144,1.6146,1771900000.0
2006-01-30 23:30:00,1.6145,1.6146,1.6127,1.6127,2044500000.0
2006-01-30 23:45:00,1.6125,1.6131,1.6122,1.6131,1908200000.0
2006-01-31 00:00:00,1.6133,1.6137,1.6131,1.6134,1090400000.0
2006-01-31 00:15:00,1.6136,1.6144,1.6133,1.6143,1771900000.0
2006-01-31 00:30:00,1.6139,1.6141,1.6127,1.6131,1908200000.0
2006-01-31 00:45:00,1.613,1.6136,1.6119,1.6124,1771900000.0
2006-01-31 01:00:00,1.6122,1.6124,1.6116,1.6121,1908200000.0
2006-01-31 01:15:00,1.6124,1.6129,1.6119,1.6121,1908200000.0
2006-01-31 01:30:00,1.6119,1.6127,1.6119,1.6124,1499300000.0
2006-01-31 01:45:00,1.6127,1.6131,1.6119,1.6121,1635600000.0
2006-01-31 02:00:00,1.6119,1.6124,1.6113,1.6114,2044500000.0
2006-01-31 02:15:00,1.6115,1.6118,1.6103,1.6104,1908200000.0
2006-01-31 02:30:00,1.6101,1.6109,1.6096,1.6103,1771900000.0
2006-01-31 02:45:00,1.6104,1.6119,1.6103,1.6109,2044500000.0
2006-01-31 03:00:00,1.6107,1.6115,1.6103,1.6112,2044500000.0
2006-01-31 03:15:00,1.6113,1.6116,1.6107,1.6109,1908200000.0
2006-01-31 03:30:00,1.611,1.6116,1.6106,1.6112,1771900000.0
2006-01-31 03:45:00,1.611,1.6114,1.6106,1.6109,1499300000.0
2006-01-31 04:00:00,1.611,1.6112,1.6106,1.6106,1499300000.0
2006-01-31 04:15:00,1.6107,1.6109,1.6099,1.6107,1908200000.0
2006-01-31 04:30:00,1.6107,1.6107,1.6099,1.6107,1226700000.0
2006-01-31 04:45:00,1.6109,1.6119,1.6107,1.6114,1499300000.0
2006-01-31 05:00:00,1.6115,1.6116,1.6107,1.6114,1771900000.0
2006-01-31 05:15:00,1.6113,1.6116,1.6107,1.6109,1908200000.0
2006-01-31 05:30:00,1.6107,1.6109,1.6099,1.6104,1908200000.0
2006-01-31 05:45:00,1.6106,1.6109,1.6095,1.6099,1771900000.0
2006-01-31 06:00:00,1.6104,1.6104,1.6094,1.6096,2044500000.0
2006-01-31 06:15:00,1.6098,1.6099,1.6086,1.6089,1635600000.0
2006-01-31 06:30:00,1.6091,1.6095,1.6081,1.6094,2044500000.0
2006-01-31 06:45:00,1.6096,1.6103,1.6092,1.6103,1635600000.0
2006-01-31 07:00:00,1.6099,1.6106,1.6089,1.6094,1908200000.0
2006-01-31 07:15:00,1.6093,1.6101,1.6087,1.6089,2044500000.0
2006-01-31 07:30:00,1.6093,1.6099,1.6091,1.6098,1908200000.0
2006-01-31 07:45:00,1.6099,1.6099,1.6084,1.6084,1908200000.0
2006-01-31 08:00:00,1.6081,1.6086,1.6074,1.6083,2044500000.0
2006-01-31 08:15:00,1.6081,1.6092,1.6073,1.608,2044500000.0
2006-01-31 08:30:00,1.6081,1.6098,1.6079,1.6089,2044500000.0
2006-01-31 08:45:00,1.6091,1.6107,1.6089,1.6106,2044500000.0
2006-01-31 09:00:00,1.6104,1.6114,1.6099,1.6104,2044500000.0
2006-01-31 09:15:00,1.6103,1.6107,1.6086,1.6086,2044500000.0
2006-01-31 09:30:00,1.6088,1.6088,1.6072,1.6074,2044500000.0
2006-01-31 09:45:00,1.6073,1.6076,1.606,1.6074,1908200000.0
2006-01-31 10:00:00,1.6072,1.6076,1.6066,1.6074,2044500000.0
2006-01-31 10:15:00,1.6073,1.6074,1.6059,1.6061,2044500000.0
2006-01-31 10:30:00,1.606,1.6072,1.6056,1.6068,2044500000.0
2006-01-31 10:45:00,1.6069,1.6069,1.606,1.6063,2044500000.0
2006-01-31 11:00:00,1.6065,1.6068,1.6056,1.6063,2044500000.0
2006-01-31 11:15:00,1.6065,1.6069,1.6058,1.6066,2044500000.0
2006-01-31 11:30:00,1.6064,1.6066,1.6056,1.606,1771900000.0
2006-01-31 11:45:00,1.6056,1.6064,1.6053,1.6059,1771900000.0
2006-01-31 12:00:00,1.6058,1.6065,1.6056,1.6063,2044500000.0
2006-01-31 12:15:00,1.6065,1.6065,1.6056,1.6059,1908200000.0
2006-01-31 12:30:00,1.606,1.6064,1.6048,1.6049,1908200000.0
2006-01-31 12:45:00,1.605,1.6056,1.6044,1.6048,2044500000.0
2006-01-31 13:00:00,1.6049,1.6076,1.6049,1.6065,2044500000.0
2006-01-31 13:15:00,1.6066,1.6084,1.6066,1.6081,2044500000.0
2006-01-31 13:30:00,1.608,1.6086,1.6073,1.6077,2044500000.0
2006-01-31 13:45:00,1.6076,1.6079,1.6071,1.6072,2044500000.0
2006-01-31 14:00:00,1.6071,1.6074,1.6059,1.6061,2044500000.0
2006-01-31 14:15:00,1.606,1.6061,1.6049,1.6054,2044500000.0
2006-01-31 14:30:00,1.6055,1.6056,1.6042,1.6048,2044500000.0
2006-01-31 14:45:00,1.6049,1.6053,1.6044,1.605,1771900000.0
2006-01-31 15:00:00,1.6049,1.605,1.604,1.6046,2044500000.0
2006-01-31 15:15:00,1.6044,1.6048,1.6036,1.6042,2044500000.0
2006-01-31 15:30:00,1.6043,1.6054,1.604,1.6052,1908200000.0
2006-01-31 15:45:00,1.6053,1.6073,1.6052,1.6066,2044500000.0
2006-01-31 16:00:00,1.6064,1.6066,1.6046,1.6049,1635600000.0
2006-01-31 16:15:00,1.605,1.6056,1.6026,1.6029,2044500000.0
2006-01-31 16:30:00,1.6028,1.6034,1.6017,1.6026,1635600000.0
2006-01-31 16:45:00,1.6032,1.6053,1.6019,1.6046,2044500000.0
2006-01-31 17:00:00,1.6042,1.605,1.6035,1.6043,2044500000.0
2006-01-31 17:15:00,1.6044,1.6049,1.6039,1.6043,2044500000.0
2006-01-31 17:30:00,1.6043,1.6059,1.6042,1.605,1908200000.0
2006-01-31 17:45:00,1.6052,1.6064,1.6048,1.6049,2044500000.0
2006-01-31 18:00:00,1.605,1.6064,1.6043,1.606,2044500000.0
2006-01-31 18:15:00,1.6061,1.6087,1.6056,1.6069,2044500000.0
2006-01-31 18:30:00,1.6071,1.6088,1.6066,1.6081,2044500000.0
2006-01-31 18:45:00,1.608,1.6083,1.6069,1.6069,2044500000.0
2006-01-31 19:00:00,1.6071,1.6076,1.6063,1.6066,1771900000.0
2006-01-31 19:15:00,1.6068,1.6081,1.6065,1.6078,1499300000.0
2006-01-31 19:30:00,1.6077,1.6084,1.6072,1.6079,1908200000.0
2006-01-31 19:45:00,1.6077,1.6087,1.6073,1.6081,2044500000.0
2006-01-31 20:00:00,1.6086,1.6089,1.6065,1.6089,2044500000.0
2006-01-31 20:15:00,1.6091,1.6091,1.6053,1.6065,2044500000.0
2006-01-31 20:30:00,1.6063,1.6069,1.6044,1.6053,2044500000.0
2006-01-31 20:45:00,1.6054,1.606,1.6034,1.6034,2044500000.0
2006-01-31 21:00:00,1.604,1.605,1.6024,1.6042,2044500000.0
2006-01-31 21:15:00,1.6041,1.6041,1.602,1.6021,2044500000.0
2006-01-31 21:30:00,1.6023,1.6029,1.6015,1.6021,2044500000.0
2006-01-31 21:45:00,1.6021,1.6026,1.6017,1.6019,2044500000.0
2006-01-31 22:00:00,1.602,1.6021,1.6012,1.6013,2044500000.0
2006-01-31 22:15:00,1.6014,1.6026,1.6012,1.602,2044500000.0
2006-01-31 22:30:00,1.6019,1.6036,1.6019,1.6032,2044500000.0
2006-01-31 22:45:00,1.603,1.6032,1.6019,1.6024,2044500000.0
2006-01-31 23:00:00,1.6021,1.6029,1.6019,1.6026,1771900000.0
2006-01-31 23:15:00,1.6024,1.6028,1.6013,1.602,1908200000.0
2006-01-31 23:30:00,1.6019,1.602,1.6002,1.6004,1635600000.0
2006-01-31 23:45:00,1.6005,1.6012,1.5999,1.6006,1908200000.0
2006-02-01 00:00:00,1.6005,1.602,1.6002,1.602,1771900000.0
2006-02-01 00:15:00,1.6019,1.6026,1.6016,1.6024,1771900000.0
2006-02-01 00:30:00,1.6023,1.6026,1.6019,1.602,1499300000.0
2006-02-01 00:45:00,1.6019,1.6024,1.6015,1.602,1499300000.0
2006-02-01 01:00:00,1.6021,1.6026,1.6017,1.6019,1908200000.0
2006-02-01 01:15:00,1.6018,1.6026,1.6013,1.6026,1635600000.0
2006-02-01 01:30:00,1.6024,1.6036,1.6024,1.6034,2044500000.0
2006-02-01 01:45:00,1.6032,1.6034,1.6014,1.6026,2044500000.0
2006-02-01 02:00:00,1.6024,1.6042,1.6023,1.6037,2044500000.0
2006-02-01 02:15:00,1.6036,1.6044,1.6034,1.6037,1908200000.0
2006-02-01 02:30:00,1.6035,1.6044,1.6034,1.6043,1908200000.0
2006-02-01 02:45:00,1.6042,1.6046,1.6036,1.6038,1635600000.0
2006-02-01 03:00:00,1.6039,1.6042,1.6032,1.6034,2044500000.0
2006-02-01 03:15:00,1.6035,1.6043,1.6028,1.6034,2044500000.0
2006-02-01 03:30:00,1.6032,1.604,1.6031,1.6035,2044500000.0
2006-02-01 03:45:00,1.6034,1.6039,1.6032,1.6037,1090400000.0
2006-02-01 04:00:00,1.6035,1.604,1.6032,1.6038,2044500000.0
2006-02-01 04:15:00,1.6039,1.604,1.6035,1.6038,1771900000.0
2006-02-01 04:30:00,1.6037,1.6044,1.6034,1.6042,1771900000.0
2006-02-01 04:45:00,1.6043,1.6044,1.6038,1.6042,1499300000.0
2006-02-01 05:00:00,1.604,1.6046,1.6039,1.6042,2044500000.0
2006-02-01 05:15:00,1.604,1.604,1.6031,1.6037,1908200000.0
2006-02-01 05:30:00,1.6038,1.604,1.6032,1.604,1908200000.0
2006-02-01 05:45:00,1.6042,1.6044,1.6031,1.6038,2044500000.0
2006-02-01 06:00:00,1.6039,1.6046,1.6037,1.6044,1908200000.0
2006-02-01 06:15:00,1.6043,1.6048,1.604,1.604,1635600000.0
2006-02-01 06:30:00,1.6039,1.6044,1.6038,1.6044,1226700000.0
2006-02-01 06:45:00,1.6043,1.6048,1.6043,1.6046,1499300000.0
2006-02-01 07:00:00,1.6048,1.6055,1.6046,1.6052,1635600000.0
2006-02-01 07:15:00,1.6053,1.606,1.6052,1.6056,2044500000.0
2006-02-01 07:30:00,1.6059,1.6059,1.605,1.6055,2044500000.0
2006-02-01 07:45:00,1.6056,1.6059,1.6037,1.604,2044500000.0
2006-02-01 08:00:00,1.6042,1.6042,1.6026,1.6029,2044500000.0
2006-02-01 08:15:00,1.603,1.604,1.6024,1.6035,2044500000.0
2006-02-01 08:30:00,1.6036,1.604,1.603,1.6034,2044500000.0
2006-02-01 08:45:00,1.6035,1.6044,1.6034,1.6034,2044500000.0
2006-02-01 09:00:00,1.6035,1.6044,1.6029,1.6042,2044500000.0
2006-02-01 09:15:00,1.604,1.6049,1.603,1.603,2044500000.0
2006-02-01 09:30:00,1.6031,1.6046,1.6029,1.6044,2044500000.0
2006-02-01 09:45:00,1.6042,1.6048,1.6032,1.6046,2044500000.0
2006-02-01 10:00:00,1.6049,1.6053,1.604,1.6046,2044500000.0
2006-02-01 10:15:00,1.6044,1.6046,1.6032,1.6038,2044500000.0
2006-02-01 10:30:00,1.6037,1.6044,1.6028,1.604,2044500000.0
2006-02-01 10:45:00,1.6039,1.605,1.6037,1.6049,2044500000.0
2006-02-01 11:00:00,1.605,1.6053,1.604,1.6044,2044500000.0
2006-02-01 11:15:00,1.6046,1.605,1.6039,1.6048,2044500000.0
2006-02-01 11:30:00,1.6049,1.6053,1.6044,1.605,2044500000.0
2006-02-01 11:45:00,1.6049,1.605,1.6029,1.6032,2044500000.0
2006-02-01 12:00:00,1.6026,1.6032,1.6006,1.6018,2044500000.0
2006-02-01 12:15:00,1.6019,1.6032,1.6013,1.6013,2044500000.0
2006-02-01 12:30:00,1.6014,1.6034,1.6008,1.6032,2044500000.0
2006-02-01 12:45:00,1.603,1.6035,1.6024,1.6026,2044500000.0
2006-02-01 13:00:00,1.6029,1.6038,1.6028,1.6034,2044500000.0
2006-02-01 13:15:00,1.6035,1.6044,1.6035,1.6042,1908200000.0
2006-02-01 13:30:00,1.6043,1.6049,1.6038,1.6046,2044500000.0
2006-02-01 13:45:00,1.6044,1.6048,1.6034,1.6043,1771900000.0
2006-02-01 14:00:00,1.604,1.6044,1.6034,1.6038,1908200000.0
2006-02-01 14:15:00,1.6031,1.6038,1.6017,1.6024,2044500000.0
2006-02-01 14:30:00,1.602,1.6024,1.6009,1.6013,2044500000.0
2006-02-01 14:45:00,1.6015,1.6019,1.6006,1.6006,2044500000.0
2006-02-01 15:00:00,1.6008,1.6016,1.6,1.6012,2044500000.0
2006-02-01 15:15:00,1.6011,1.6019,1.6008,1.6013,2044500000.0
2006-02-01 15:30:00,1.6012,1.6015,1.6002,1.6005,2044500000.0
2006-02-01 15:45:00,1.6006,1.6019,1.6004,1.6019,2044500000.0
2006-02-01 16:00:00,1.6018,1.6028,1.6006,1.6019,2044500000.0
2006-02-01 16:15:00,1.602,1.6026,1.6008,1.6014,2044500000.0
2006-02-01 16:30:00,1.6013,1.6031,1.6011,1.6026,2044500000.0
2006-02-01 16:45:00,1.6024,1.6028,1.6005,1.6015,2044500000.0
2006-02-01 17:00:00,1.6013,1.6019,1.6004,1.6008,2044500000.0
2006-02-01 17:15:00,1.6009,1.602,1.6006,1.6018,2044500000.0
2006-02-01 17:30:00,1.6017,1.6036,1.6016,1.6019,2044500000.0
2006-02-01 17:45:00,1.602,1.6032,1.6019,1.6029,1908200000.0
2006-02-01 18:00:00,1.6028,1.6032,1.602,1.6026,2044500000.0
2006-02-01 18:15:00,1.6021,1.6031,1.602,1.6024,2044500000.0
2006-02-01 18:30:00,1.6023,1.604,1.6016,1.6032,2044500000.0
2006-02-01 18:45:00,1.6034,1.604,1.6024,1.6028,2044500000.0
2006-02-01 19:00:00,1.6029,1.6032,1.6021,1.6023,2044500000.0
2006-02-01 19:15:00,1.6024,1.6028,1.602,1.6024,1908200000.0
2006-02-01 19:30:00,1.6023,1.6026,1.6016,1.6017,1908200000.0
2006-02-01 19:45:00,1.6018,1.6023,1.6016,1.6021,2044500000.0
2006-02-01 20:00:00,1.6023,1.6024,1.6011,1.6021,2044500000.0
2006-02-01 20:15:00,1.602,1.602,1.6,1.6004,2044500000.0
2006-02-01 20:30:00,1.6005,1.6015,1.6004,1.6011,2044500000.0
2006-02-01 20:45:00,1.6009,1.6013,1.6,1.6,2044500000.0
2006-02-01 21:00:00,1.5999,1.6008,1.5996,1.6006,2044500000.0
2006-02-01 21:15:00,1.6008,1.6014,1.6005,1.6009,1908200000.0
2006-02-01 21:30:00,1.6011,1.6014,1.6,1.6006,1771900000.0
2006-02-01 21:45:00,1.6008,1.6012,1.6004,1.6012,2044500000.0
2006-02-01 22:00:00,1.6011,1.6018,1.6009,1.6018,1908200000.0
2006-02-01 22:15:00,1.6017,1.6018,1.6004,1.6006,2044500000.0
2006-02-01 22:30:00,1.6008,1.6015,1.6,1.6008,2044500000.0
2006-02-01 22:45:00,1.6006,1.6021,1.6006,1.6016,1771900000.0
2006-02-01 23:00:00,1.6017,1.602,1.6011,1.6015,1908200000.0
2006-02-01 23:15:00,1.6013,1.6018,1.6006,1.6014,1908200000.0
2006-02-01 23:30:00,1.6015,1.6015,1.6,1.6006,1908200000.0
2006-02-01 23:45:00,1.6004,1.6008,1.5997,1.6005,2044500000.0
2006-02-02 00:00:00,1.6002,1.6006,1.5999,1.6002,1363000000.0
2006-02-02 00:15:00,1.6,1.6016,1.6,1.6015,1908200000.0
2006-02-02 00:30:00,1.6013,1.6023,1.6012,1.6019,2044500000.0
2006-02-02 00:45:00,1.602,1.6023,1.6009,1.6013,1908200000.0
2006-02-02 01:00:00,1.6014,1.6024,1.6013,1.602,2044500000.0
2006-02-02 01:15:00,1.6019,1.6029,1.6019,1.6028,2044500000.0
2006-02-02 01:30:00,1.6029,1.6036,1.6024,1.6034,2044500000.0
2006-02-02 01:45:00,1.6032,1.6036,1.6028,1.6032,2044500000.0
2006-02-02 02:00:00,1.6031,1.6052,1.6026,1.6044,2044500000.0
2006-02-02 02:15:00,1.6043,1.6048,1.6031,1.604,2044500000.0
2006-02-02 02:30:00,1.6039,1.6042,1.6034,1.6038,1908200000.0
2006-02-02 02:45:00,1.6037,1.6048,1.6035,1.6043,1908200000.0
2006-02-02 03:00:00,1.6044,1.6059,1.604,1.6048,1908200000.0
2006-02-02 03:15:00,1.6049,1.605,1.6044,1.6049,1771900000.0
2006-02-02 03:30:00,1.605,1.6052,1.604,1.6046,1908200000.0
2006-02-02 03:45:00,1.6049,1.6058,1.6046,1.6048,1908200000.0
2006-02-02 04:00:00,1.6046,1.6048,1.6037,1.6039,1635600000.0
2006-02-02 04:15:00,1.6038,1.6039,1.6026,1.6032,2044500000.0
2006-02-02 04:30:00,1.6031,1.6037,1.6024,1.6032,2044500000.0
2006-02-02 04:45:00,1.6031,1.6035,1.6029,1.6032,1499300000.0
2006-02-02 05:00:00,1.603,1.6032,1.6028,1.6032,1771900000.0
2006-02-02 05:15:00,1.6034,1.6034,1.6019,1.6026,2044500000.0
2006-02-02 05:30:00,1.6028,1.6032,1.6024,1.6032,1635600000.0
2006-02-02 05:45:00,1.6031,1.6036,1.6028,1.603,1635600000.0
2006-02-02 06:00:00,1.6029,1.6034,1.6026,1.6031,1908200000.0
2006-02-02 06:15:00,1.6029,1.6032,1.6026,1.6026,2044500000.0
2006-02-02 06:30:00,1.6024,1.6032,1.6019,1.6028,2044500000.0
2006-02-02 06:45:00,1.6026,1.603,1.6008,1.6013,2044500000.0
2006-02-02 07:00:00,1.6012,1.6018,1.6011,1.6016,2044500000.0
2006-02-02 07:15:00,1.6017,1.6024,1.6015,1.6021,2044500000.0
2006-02-02 07:30:00,1.602,1.6024,1.6016,1.6019,1635600000.0
2006-02-02 07:45:00,1.6018,1.6029,1.6014,1.6026,1908200000.0
2006-02-02 08:00:00,1.6028,1.6028,1.6016,1.6024,2044500000.0
2006-02-02 08:15:00,1.6026,1.6028,1.6013,1.6017,2044500000.0
2006-02-02 08:30:00,1.6019,1.602,1.6008,1.6015,2044500000.0
2006-02-02 08:45:00,1.6014,1.6034,1.6014,1.6029,2044500000.0
2006-02-02 09:00:00,1.6028,1.6035,1.6016,1.6017,2044500000.0
2006-02-02 09:15:00,1.6019,1.6019,1.6009,1.6013,2044500000.0
2006-02-02 09:30:00,1.6014,1.6016,1.6006,1.6009,2044500000.0
2006-02-02 09:45:00,1.6008,1.603,1.6008,1.6026,2044500000.0
2006-02-02 10:00:00,1.6028,1.6048,1.602,1.6032,2044500000.0
2006-02-02 10:15:00,1.6034,1.6036,1.6026,1.6032,2044500000.0
2006-02-02 10:30:00,1.6031,1.6035,1.6029,1.6034,1499300000.0
2006-02-02 10:45:00,1.6032,1.6046,1.6026,1.6038,2044500000.0
2006-02-02 11:00:00,1.6037,1.604,1.603,1.603,2044500000.0
2006-02-02 11:15:00,1.6031,1.6032,1.6024,1.6026,2044500000.0
2006-02-02 11:30:00,1.6024,1.603,1.6019,1.6023,2044500000.0
2006-02-02 11:45:00,1.6021,1.6024,1.6015,1.6019,2044500000.0
2006-02-02 12:00:00,1.602,1.6032,1.6016,1.6019,2044500000.0
2006-02-02 12:15:00,1.6018,1.6019,1.6008,1.6011,2044500000.0
2006-02-02 12:30:00,1.6009,1.6019,1.6008,1.6019,2044500000.0
2006-02-02 12:45:00,1.6018,1.6024,1.6012,1.6023,2044500000.0
2006-02-02 13:00:00,1.6021,1.6032,1.6017,1.6024,2044500000.0
2006-02-02 13:15:00,1.6023,1.6032,1.6018,1.6029,2044500000.0
2006-02-02 13:30:00,1.603,1.6031,1.6019,1.603,2044500000.0
2006-02-02 13:45:00,1.6031,1.6031,1.6017,1.6023,2044500000.0
2006-02-02 14:00:00,1.6024,1.6032,1.6019,1.602,2044500000.0
2006-02-02 14:15:00,1.6023,1.6032,1.6018,1.6024,2044500000.0
2006-02-02 14:30:00,1.6029,1.6036,1.6018,1.6026,2044500000.0
2006-02-02 14:45:00,1.6024,1.6034,1.6015,1.6023,2044500000.0
2006-02-02 15:00:00,1.6021,1.6026,1.6015,1.6021,2044500000.0
2006-02-02 15:15:00,1.6023,1.6032,1.6015,1.6015,2044500000.0
2006-02-02 15:30:00,1.6015,1.602,1.6008,1.6019,1908200000.0
2006-02-02 15:45:00,1.6018,1.6019,1.6009,1.6014,2044500000.0
2006-02-02 16:00:00,1.6013,1.604,1.6013,1.6035,2044500000.0
2006-02-02 16:15:00,1.6034,1.6044,1.6026,1.6038,2044500000.0
2006-02-02 16:30:00,1.6035,1.6038,1.6026,1.6037,2044500000.0
2006-02-02 16:45:00,1.604,1.6042,1.6026,1.6026,2044500000.0
2006-02-02 17:00:00,1.6024,1.6032,1.6017,1.6028,2044500000.0
2006-02-02 17:15:00,1.6029,1.6038,1.6019,1.602,2044500000.0
2006-02-02 17:30:00,1.6019,1.6028,1.6015,1.6024,2044500000.0
2006-02-02 17:45:00,1.6026,1.6029,1.6016,1.6024,2044500000.0
2006-02-02 18:00:00,1.6024,1.6031,1.6015,1.6031,2044500000.0
2006-02-02 18:15:00,1.603,1.6031,1.6024,1.6026,2044500000.0
2006-02-02 18:30:00,1.6028,1.603,1.6013,1.6019,1771900000.0
2006-02-02 18:45:00,1.602,1.6036,1.6019,1.6034,2044500000.0
2006-02-02 19:00:00,1.6036,1.6044,1.6026,1.604,2044500000.0
2006-02-02 19:15:00,1.6038,1.6044,1.6032,1.6037,2044500000.0
2006-02-02 19:30:00,1.6039,1.604,1.6034,1.6036,2044500000.0
2006-02-02 19:45:00,1.6039,1.6044,1.6036,1.604,2044500000.0
2006-02-02 20:00:00,1.6038,1.6041,1.6032,1.604,2044500000.0
2006-02-02 20:15:00,1.6039,1.6043,1.6036,1.6041,2044500000.0
2006-02-02 20:30:00,1.604,1.6046,1.6039,1.6043,2044500000.0
2006-02-02 20:45:00,1.6042,1.6044,1.6032,1.6034,2044500000.0
2006-02-02 21:00:00,1.6031,1.6036,1.603,1.6034,1771900000.0
2006-02-02 21:15:00,1.6032,1.606,1.603,1.6056,1635600000.0
2006-02-02 21:30:00,1.6054,1.6058,1.6048,1.6049,2044500000.0
2006-02-02 21:45:00,1.6048,1.6054,1.6044,1.6044,2044500000.0
2006-02-02 22:00:00,1.6046,1.6048,1.6042,1.6048,1090400000.0
2006-02-02 22:15:00,1.6049,1.6058,1.6048,1.6053,1908200000.0
2006-02-02 22:30:00,1.605,1.6052,1.6044,1.605,1635600000.0
2006-02-02 22:45:00,1.6049,1.6056,1.6044,1.6044,2044500000.0
2006-02-02 23:00:00,1.6046,1.6059,1.6044,1.6056,1908200000.0
2006-02-02 23:15:00,1.6058,1.6065,1.6044,1.6048,2044500000.0
2006-02-02 23:30:00,1.6049,1.605,1.6029,1.6036,1635600000.0
2006-02-02 23:45:00,1.6035,1.6037,1.6031,1.6032,1908200000.0
2006-02-03 00:00:00,1.6035,1.6038,1.6028,1.6029,1635600000.0
2006-02-03 00:15:00,1.603,1.604,1.6028,1.6039,2044500000.0
2006-02-03 00:30:00,1.6038,1.6042,1.603,1.6036,1908200000.0
2006-02-03 00:45:00,1.6035,1.6039,1.6028,1.6034,1908200000.0
2006-02-03 01:00:00,1.6037,1.6048,1.6032,1.6046,2044500000.0
2006-02-03 01:15:00,1.6048,1.6066,1.6032,1.6059,2044500000.0
2006-02-03 01:30:00,1.606,1.6073,1.6042,1.6066,2044500000.0
2006-02-03 01:45:00,1.6068,1.6069,1.605,1.6054,2044500000.0
2006-02-03 02:00:00,1.6055,1.6069,1.6054,1.6069,2044500000.0
2006-02-03 02:15:00,1.6068,1.6071,1.6059,1.6059,2044500000.0
2006-02-03 02:30:00,1.606,1.6066,1.6058,1.6064,1771900000.0
2006-02-03 02:45:00,1.6063,1.6068,1.6056,1.6064,1908200000.0
2006-02-03 03:00:00,1.6065,1.6066,1.6053,1.6056,2044500000.0
2006-02-03 03:15:00,1.6058,1.6058,1.6046,1.6052,2044500000.0
2006-02-03 03:30:00,1.6053,1.6056,1.6049,1.6055,1908200000.0
2006-02-03 03:45:00,1.6056,1.6061,1.605,1.6059,1771900000.0
2006-02-03 04:00:00,1.6058,1.6061,1.6052,1.606,1771900000.0
2006-02-03 04:15:00,1.6061,1.6061,1.605,1.6052,1635600000.0
2006-02-03 04:30:00,1.6053,1.6061,1.6048,1.606,1499300000.0
2006-02-03 04:45:00,1.6063,1.6063,1.6054,1.6055,1771900000.0
2006-02-03 05:00:00,1.6056,1.6059,1.6053,1.6055,1908200000.0
2006-02-03 05:15:00,1.6056,1.6056,1.605,1.605,1908200000.0
2006-02-03 05:30:00,1.6049,1.6054,1.6049,1.6053,1908200000.0
2006-02-03 05:45:00,1.6054,1.6061,1.6053,1.6059,1908200000.0
2006-02-03 06:00:00,1.606,1.6061,1.6056,1.606,1363000000.0
2006-02-03 06:15:00,1.6058,1.6063,1.6054,1.6061,1771900000.0
2006-02-03 06:30:00,1.6063,1.6063,1.6053,1.6055,1771900000.0
2006-02-03 06:45:00,1.6054,1.6058,1.605,1.6054,2044500000.0
2006-02-03 07:00:00,1.6055,1.6058,1.6049,1.6052,2044500000.0
2006-02-03 07:15:00,1.605,1.6058,1.605,1.6055,1908200000.0
2006-02-03 07:30:00,1.6054,1.6056,1.6044,1.6044,1635600000.0
2006-02-03 07:45:00,1.6043,1.6046,1.6035,1.6035,1771900000.0
2006-02-03 08:00:00,1.6034,1.6043,1.603,1.6032,2044500000.0
2006-02-03 08:15:00,1.6031,1.6049,1.603,1.6048,2044500000.0
2006-02-03 08:30:00,1.6049,1.605,1.6031,1.6031,2044500000.0
2006-02-03 08:45:00,1.603,1.604,1.602,1.6031,2044500000.0
2006-02-03 09:00:00,1.603,1.6038,1.6026,1.6035,2044500000.0
2006-02-03 09:15:00,1.6036,1.6038,1.6032,1.6034,2044500000.0
2006-02-03 09:30:00,1.6035,1.6046,1.6032,1.6038,2044500000.0
2006-02-03 09:45:00,1.6037,1.6043,1.6034,1.6037,2044500000.0
2006-02-03 10:00:00,1.6036,1.6043,1.6032,1.6043,2044500000.0
2006-02-03 10:15:00,1.6042,1.6049,1.6036,1.6039,1908200000.0
2006-02-03 10:30:00,1.604,1.6046,1.6038,1.6044,1771900000.0
2006-02-03 10:45:00,1.6044,1.6046,1.6036,1.6038,1908200000.0
2006-02-03 11:00:00,1.6039,1.604,1.6032,1.6035,2044500000.0
2006-02-03 11:15:00,1.6036,1.6046,1.6032,1.6044,1908200000.0
2006-02-03 11:30:00,1.6043,1.6048,1.604,1.6048,1499300000.0
2006-02-03 11:45:00,1.6046,1.6048,1.6032,1.6043,1908200000.0
2006-02-03 12:00:00,1.6042,1.6043,1.603,1.603,1908200000.0
2006-02-03 12:15:00,1.6031,1.604,1.6026,1.6034,1908200000.0
2006-02-03 12:30:00,1.6032,1.6035,1.602,1.6023,2044500000.0
2006-02-03 12:45:00,1.602,1.6035,1.602,1.6024,1908200000.0
2006-02-03 13:00:00,1.6026,1.6028,1.602,1.6026,1771900000.0
2006-02-03 13:15:00,1.6028,1.6032,1.6024,1.6032,1908200000.0
2006-02-03 13:30:00,1.6034,1.6035,1.6024,1.6028,1771900000.0
2006-02-03 13:45:00,1.603,1.6035,1.6028,1.6032,2044500000.0
2006-02-03 14:00:00,1.6034,1.604,1.6028,1.6031,1771900000.0
2006-02-03 14:15:00,1.6032,1.6046,1.6023,1.6024,2044500000.0
2006-02-03 14:30:00,1.6048,1.6073,1.6002,1.6013,2044500000.0
2006-02-03 14:45:00,1.6014,1.6026,1.5997,1.6006,2044500000.0
2006-02-03 15:00:00,1.6005,1.6019,1.599,1.6008,2044500000.0
2006-02-03 15:15:00,1.6009,1.6012,1.5996,1.6002,2044500000.0
2006-02-03 15:30:00,1.6,1.6012,1.5994,1.6012,2044500000.0
2006-02-03 15:45:00,1.6013,1.6021,1.5997,1.6004,2044500000.0
2006-02-03 16:00:00,1.5997,1.6019,1.5995,1.6005,2044500000.0
2006-02-03 16:15:00,1.6006,1.6019,1.5999,1.6014,2044500000.0
2006-02-03 16:30:00,1.6015,1.6026,1.6013,1.6026,2044500000.0
2006-02-03 16:45:00,1.6024,1.6046,1.6019,1.6042,2044500000.0
2006-02-03 17:00:00,1.604,1.6044,1.6028,1.603,2044500000.0
2006-02-03 17:15:00,1.6031,1.6052,1.6026,1.6044,2044500000.0
2006-02-03 17:30:00,1.6043,1.606,1.6039,1.604,2044500000.0
2006-02-03 17:45:00,1.6039,1.6046,1.6039,1.6042,2044500000.0
2006-02-03 18:00:00,1.6043,1.6052,1.6037,1.6043,2044500000.0
2006-02-03 18:15:00,1.6042,1.6048,1.6031,1.6034,2044500000.0
2006-02-03 18:30:00,1.6032,1.6036,1.6026,1.6032,1771900000.0
2006-02-03 18:45:00,1.6034,1.6034,1.6017,1.6018,2044500000.0
2006-02-03 19:00:00,1.602,1.6023,1.6017,1.602,1771900000.0
2006-02-03 19:15:00,1.6021,1.6032,1.602,1.603,1771900000.0
2006-02-03 19:30:00,1.6029,1.6032,1.6028,1.603,1908200000.0
2006-02-03 19:45:00,1.6028,1.6034,1.6023,1.6026,1908200000.0
2006-02-03 20:00:00,1.6026,1.6036,1.6026,1.6035,1499300000.0
2006-02-03 20:15:00,1.6034,1.6039,1.6031,1.6039,2044500000.0
2006-02-03 20:30:00,1.604,1.6043,1.6035,1.6042,1908200000.0
2006-02-03 20:45:00,1.6043,1.6055,1.6043,1.6055,1908200000.0
2006-02-03 21:00:00,1.6054,1.6056,1.605,1.6055,1499300000.0
2006-02-03 21:15:00,1.6054,1.6056,1.6046,1.6048,1635600000.0
2006-02-03 21:30:00,1.6049,1.6055,1.6046,1.605,1908200000.0
2006-02-03 21:45:00,1.6049,1.605,1.6044,1.6044,1499300000.0
2006-02-03 22:00:00,1.6046,1.6046,1.6042,1.6044,1908200000.0
2006-02-03 22:15:00,1.6045,1.6053,1.6045,1.6053,1226700000.0
2006-02-03 22:30:00,1.605,1.6052,1.6045,1.6047,1499300000.0
2006-02-03 22:45:00,1.6048,1.6053,1.6043,1.6048,1908200000.0
2006-02-06 00:00:00,1.6063,1.6064,1.6055,1.6061,1499300000.0
2006-02-06 00:15:00,1.6063,1.6066,1.6055,1.6065,1635600000.0
2006-02-06 00:30:00,1.6066,1.6066,1.6054,1.6058,1635600000.0
2006-02-06 00:45:00,1.6056,1.6063,1.6052,1.6054,1908200000.0
2006-02-06 01:00:00,1.6059,1.6073,1.6056,1.6068,2044500000.0
2006-02-06 01:15:00,1.6072,1.6076,1.6065,1.6072,1908200000.0
2006-02-06 01:30:00,1.6069,1.6074,1.6064,1.6069,2044500000.0
2006-02-06 01:45:00,1.6068,1.6071,1.6056,1.6068,2044500000.0
2006-02-06 02:00:00,1.6069,1.6074,1.6061,1.6071,2044500000.0
2006-02-06 02:15:00,1.6072,1.6086,1.6071,1.6086,2044500000.0
2006-02-06 02:30:00,1.6084,1.6084,1.6066,1.6069,1908200000.0
2006-02-06 02:45:00,1.6071,1.6074,1.6066,1.6074,1908200000.0
2006-02-06 03:00:00,1.6071,1.6086,1.6071,1.6084,2044500000.0
2006-02-06 03:15:00,1.6081,1.6096,1.6081,1.6092,1908200000.0
2006-02-06 03:30:00,1.6094,1.6101,1.6091,1.6101,1771900000.0
2006-02-06 03:45:00,1.6096,1.6104,1.6095,1.6099,2044500000.0
2006-02-06 04:00:00,1.6101,1.6104,1.6091,1.6093,1908200000.0
2006-02-06 04:15:00,1.6094,1.6099,1.6084,1.6094,2044500000.0
2006-02-06 04:30:00,1.6095,1.6099,1.6089,1.6091,1908200000.0
2006-02-06 04:45:00,1.6092,1.6095,1.6084,1.6095,1908200000.0
2006-02-06 05:00:00,1.6094,1.6096,1.6087,1.6089,1908200000.0
2006-02-06 05:15:00,1.6091,1.6098,1.6088,1.6093,1635600000.0
2006-02-06 05:30:00,1.6094,1.6096,1.6092,1.6096,1908200000.0
2006-02-06 05:45:00,1.6098,1.6099,1.6093,1.6098,2044500000.0
2006-02-06 06:00:00,1.6099,1.6099,1.6093,1.6093,2044500000.0
2006-02-06 06:15:00,1.6094,1.6094,1.6081,1.6084,1908200000.0
2006-02-06 06:30:00,1.6086,1.6096,1.6083,1.6092,1908200000.0
2006-02-06 06:45:00,1.6091,1.6098,1.6089,1.6093,2044500000.0
2006-02-06 07:00:00,1.6094,1.6095,1.6086,1.6091,2044500000.0
2006-02-06 07:15:00,1.6089,1.6093,1.608,1.6086,2044500000.0
2006-02-06 07:30:00,1.6087,1.6094,1.608,1.6089,1908200000.0
2006-02-06 07:45:00,1.6088,1.6091,1.6066,1.6074,1908200000.0
2006-02-06 08:00:00,1.6073,1.6081,1.6072,1.6081,2044500000.0
2006-02-06 08:15:00,1.6077,1.6083,1.6065,1.6066,2044500000.0
2006-02-06 08:30:00,1.6066,1.6071,1.6055,1.6056,2044500000.0
2006-02-06 08:45:00,1.6059,1.6063,1.6049,1.6056,2044500000.0
2006-02-06 09:00:00,1.6058,1.6068,1.6055,1.6066,2044500000.0
2006-02-06 09:15:00,1.6065,1.6083,1.6065,1.6074,2044500000.0
2006-02-06 09:30:00,1.6076,1.6076,1.6058,1.6058,2044500000.0
2006-02-06 09:45:00,1.6056,1.6065,1.6056,1.6061,2044500000.0
2006-02-06 10:00:00,1.606,1.6066,1.6056,1.6063,2044500000.0
2006-02-06 10:15:00,1.606,1.6069,1.606,1.6064,1908200000.0
2006-02-06 10:30:00,1.6065,1.6071,1.606,1.6065,2044500000.0
2006-02-06 10:45:00,1.6066,1.6069,1.6063,1.6063,1908200000.0
2006-02-06 11:00:00,1.6061,1.6069,1.606,1.606,2044500000.0
2006-02-06 11:15:00,1.6063,1.6064,1.6048,1.6054,2044500000.0
2006-02-06 11:30:00,1.6056,1.6068,1.6056,1.6068,2044500000.0
2006-02-06 11:45:00,1.6066,1.6069,1.6061,1.6066,1908200000.0
2006-02-06 12:00:00,1.6068,1.6073,1.6059,1.6063,1771900000.0
2006-02-06 12:15:00,1.6066,1.6068,1.6048,1.6058,2044500000.0
2006-02-06 12:30:00,1.6059,1.6064,1.604,1.6048,1908200000.0
2006-02-06 12:45:00,1.6046,1.6059,1.604,1.6056,2044500000.0
2006-02-06 13:00:00,1.6056,1.606,1.6048,1.6056,1908200000.0
2006-02-06 13:15:00,1.6055,1.606,1.605,1.6053,2044500000.0
2006-02-06 13:30:00,1.6055,1.6058,1.6048,1.605,2044500000.0
2006-02-06 13:45:00,1.6053,1.6054,1.6043,1.6049,2044500000.0
2006-02-06 14:00:00,1.6048,1.6054,1.6044,1.6044,2044500000.0
2006-02-06 14:15:00,1.6042,1.6056,1.6042,1.6049,2044500000.0
2006-02-06 14:30:00,1.6052,1.606,1.6046,1.6056,1908200000.0
2006-02-06 14:45:00,1.6055,1.6073,1.6054,1.6073,2044500000.0
2006-02-06 15:00:00,1.6072,1.6099,1.6068,1.6089,2044500000.0
2006-02-06 15:15:00,1.6091,1.6114,1.6089,1.6107,2044500000.0
2006-02-06 15:30:00,1.6109,1.6116,1.6106,1.6107,2044500000.0
2006-02-06 15:45:00,1.6104,1.6113,1.6099,1.6101,2044500000.0
2006-02-06 16:00:00,1.6099,1.6124,1.6093,1.6119,2044500000.0
2006-02-06 16:15:00,1.6113,1.6117,1.6099,1.6107,1908200000.0
2006-02-06 16:30:00,1.6106,1.6116,1.6099,1.6113,2044500000.0
2006-02-06 16:45:00,1.611,1.6118,1.6106,1.6117,2044500000.0
2006-02-06 17:00:00,1.6116,1.6122,1.6107,1.6116,2044500000.0
2006-02-06 17:15:00,1.6115,1.6122,1.6107,1.6113,2044500000.0
2006-02-06 17:30:00,1.6114,1.6124,1.6111,1.6122,2044500000.0
2006-02-06 17:45:00,1.6123,1.6123,1.611,1.6114,2044500000.0
2006-02-06 18:00:00,1.6114,1.6118,1.6093,1.6097,2044500000.0
2006-02-06 18:15:00,1.6096,1.6116,1.6095,1.6108,2044500000.0
2006-02-06 18:30:00,1.6112,1.6113,1.61,1.6107,2044500000.0
2006-02-06 18:45:00,1.6106,1.6121,1.6104,1.6116,1908200000.0
2006-02-06 19:00:00,1.6115,1.6127,1.6112,1.6112,1908200000.0
2006-02-06 19:15:00,1.6113,1.6118,1.61,1.6103,2044500000.0
2006-02-06 19:30:00,1.6101,1.6111,1.6101,1.6105,1771900000.0
2006-02-06 19:45:00,1.6104,1.6109,1.6098,1.6104,1908200000.0
2006-02-06 20:00:00,1.6105,1.6108,1.6101,1.6105,2044500000.0
2006-02-06 20:15:00,1.6106,1.6111,1.6102,1.6111,1908200000.0
2006-02-06 20:30:00,1.611,1.6123,1.6108,1.6116,1908200000.0
2006-02-06 20:45:00,1.6115,1.6129,1.6114,1.6123,1499300000.0
2006-02-06 21:00:00,1.6125,1.6126,1.6111,1.6113,1908200000.0
2006-02-06 21:15:00,1.6114,1.6117,1.6111,1.6116,1771900000.0
2006-02-06 21:30:00,1.6115,1.6115,1.6109,1.611,1908200000.0
2006-02-06 21:45:00,1.6111,1.6115,1.6107,1.6109,1771900000.0
2006-02-06 22:00:00,1.6107,1.6119,1.6106,1.6119,2044500000.0
2006-02-06 22:15:00,1.6118,1.6124,1.6114,1.6119,2044500000.0
2006-02-06 22:30:00,1.612,1.6129,1.6119,1.6127,1908200000.0
2006-02-06 22:45:00,1.6126,1.6136,1.6124,1.6135,1771900000.0
2006-02-06 23:00:00,1.6134,1.6134,1.6122,1.6124,2044500000.0
2006-02-06 23:15:00,1.6125,1.6128,1.6113,1.6113,1771900000.0
2006-02-06 23:30:00,1.6114,1.6129,1.6112,1.6122,2044500000.0
2006-02-06 23:45:00,1.6121,1.6136,1.6116,1.6135,2044500000.0
2006-02-07 00:00:00,1.6134,1.6134,1.6123,1.6129,2044500000.0
2006-02-07 00:15:00,1.6128,1.6129,1.6123,1.6127,2044500000.0
2006-02-07 00:30:00,1.6126,1.613,1.6123,1.6127,2044500000.0
2006-02-07 00:45:00,1.6128,1.6128,1.6115,1.6118,2044500000.0
2006-02-07 01:00:00,1.612,1.6126,1.6118,1.6125,2044500000.0
2006-02-07 01:15:00,1.6124,1.6132,1.6122,1.6127,2044500000.0
2006-02-07 01:30:00,1.6128,1.6136,1.6125,1.6125,2044500000.0
2006-02-07 01:45:00,1.6126,1.613,1.6122,1.6128,1908200000.0
2006-02-07 02:00:00,1.613,1.6133,1.6123,1.6132,1908200000.0
2006-02-07 02:15:00,1.6131,1.6134,1.6127,1.6131,2044500000.0
2006-02-07 02:30:00,1.613,1.6143,1.6129,1.614,2044500000.0
2006-02-07 02:45:00,1.6141,1.6151,1.6137,1.6146,2044500000.0
2006-02-07 03:00:00,1.6147,1.6153,1.6138,1.6151,2044500000.0
2006-02-07 03:15:00,1.6152,1.6153,1.6132,1.6136,1908200000.0
2006-02-07 03:30:00,1.6135,1.6136,1.6125,1.6129,2044500000.0
2006-02-07 03:45:00,1.6127,1.6136,1.6127,1.6131,1908200000.0
2006-02-07 04:00:00,1.6132,1.6133,1.6126,1.613,1908200000.0
2006-02-07 04:15:00,1.6128,1.6131,1.6123,1.6127,2044500000.0
2006-02-07 04:30:00,1.6126,1.6128,1.6118,1.6124,1908200000.0
2006-02-07 04:45:00,1.6125,1.6127,1.6118,1.6124,2044500000.0
2006-02-07 05:00:00,1.6123,1.613,1.6121,1.6126,1635600000.0
2006-02-07 05:15:00,1.6127,1.6127,1.6115,1.6118,1908200000.0
2006-02-07 05:30:00,1.6122,1.6122,1.6112,1.6114,2044500000.0
2006-02-07 05:45:00,1.6113,1.6116,1.6113,1.6113,1363000000.0
2006-02-07 06:00:00,1.6114,1.6124,1.6113,1.6124,1771900000.0
2006-02-07 06:15:00,1.6123,1.6127,1.6118,1.612,1908200000.0
2006-02-07 06:30:00,1.6119,1.6124,1.6117,1.6123,1908200000.0
2006-02-07 06:45:00,1.6124,1.6126,1.6121,1.6124,1635600000.0
2006-02-07 07:00:00,1.6122,1.6126,1.6117,1.612,1499300000.0
2006-02-07 07:15:00,1.6119,1.6123,1.6116,1.6119,1635600000.0
2006-02-07 07:30:00,1.6117,1.6121,1.6109,1.6112,2044500000.0
2006-02-07 07:45:00,1.6114,1.6118,1.6102,1.6116,2044500000.0
2006-02-07 08:00:00,1.6118,1.612,1.6112,1.6119,2044500000.0
2006-02-07 08:15:00,1.6118,1.6121,1.6109,1.6112,2044500000.0
2006-02-07 08:30:00,1.6109,1.6119,1.6099,1.6102,2044500000.0
2006-02-07 08:45:00,1.61,1.612,1.61,1.6109,2044500000.0
2006-02-07 09:00:00,1.6108,1.6129,1.6107,1.6129,2044500000.0
2006-02-07 09:15:00,1.6131,1.6137,1.6123,1.6123,2044500000.0
2006-02-07 09:30:00,1.612,1.6125,1.6105,1.6111,2044500000.0
2006-02-07 09:45:00,1.611,1.6131,1.6109,1.6126,2044500000.0
2006-02-07 10:00:00,1.6127,1.6145,1.6127,1.614,2044500000.0
2006-02-07 10:15:00,1.6139,1.614,1.6119,1.6124,2044500000.0
2006-02-07 10:30:00,1.6125,1.6139,1.612,1.6131,2044500000.0
2006-02-07 10:45:00,1.6132,1.6133,1.611,1.6111,2044500000.0
2006-02-07 11:00:00,1.6112,1.6113,1.6104,1.6111,2044500000.0
2006-02-07 11:15:00,1.611,1.6112,1.61,1.6109,2044500000.0
2006-02-07 11:30:00,1.611,1.611,1.6098,1.6106,2044500000.0
2006-02-07 11:45:00,1.6105,1.6115,1.6104,1.6115,2044500000.0
2006-02-07 12:00:00,1.6117,1.6118,1.6107,1.6107,1908200000.0
2006-02-07 12:15:00,1.6108,1.6112,1.6104,1.6108,2044500000.0
2006-02-07 12:30:00,1.6109,1.6118,1.6109,1.6114,2044500000.0
2006-02-07 12:45:00,1.6115,1.6122,1.6109,1.611,2044500000.0
2006-02-07 13:00:00,1.6111,1.6114,1.6094,1.6106,2044500000.0
2006-02-07 13:15:00,1.6109,1.6117,1.6098,1.6109,1908200000.0
2006-02-07 13:30:00,1.611,1.6119,1.6107,1.6112,2044500000.0
2006-02-07 13:45:00,1.6111,1.6123,1.6107,1.6117,2044500000.0
2006-02-07 14:00:00,1.6116,1.6123,1.6114,1.6119,2044500000.0
2006-02-07 14:15:00,1.6118,1.6132,1.6112,1.6128,2044500000.0
2006-02-07 14:30:00,1.613,1.6133,1.6121,1.6121,2044500000.0
2006-02-07 14:45:00,1.6122,1.6134,1.6122,1.6133,2044500000.0
2006-02-07 15:00:00,1.6134,1.6138,1.6125,1.6125,2044500000.0
2006-02-07 15:15:00,1.6126,1.6134,1.6123,1.6133,2044500000.0
2006-02-07 15:30:00,1.6132,1.6137,1.6124,1.6131,2044500000.0
2006-02-07 15:45:00,1.613,1.6132,1.6115,1.6116,2044500000.0
2006-02-07 16:00:00,1.6117,1.6127,1.6112,1.6123,2044500000.0
2006-02-07 16:15:00,1.612,1.6129,1.6114,1.6124,2044500000.0
2006-02-07 16:30:00,1.6123,1.6132,1.6118,1.6132,2044500000.0
2006-02-07 16:45:00,1.6131,1.614,1.6112,1.6118,2044500000.0
2006-02-07 17:00:00,1.612,1.6129,1.6112,1.6117,2044500000.0
2006-02-07 17:15:00,1.6115,1.6118,1.6108,1.611,2044500000.0
2006-02-07 17:30:00,1.6111,1.6115,1.6103,1.6108,2044500000.0
2006-02-07 17:45:00,1.6107,1.6109,1.6096,1.6097,2044500000.0
2006-02-07 18:00:00,1.6096,1.6099,1.609,1.6095,2044500000.0
2006-02-07 18:15:00,1.6096,1.6098,1.6085,1.6094,2044500000.0
2006-02-07 18:30:00,1.6095,1.6109,1.6094,1.6106,2044500000.0
2006-02-07 18:45:00,1.6108,1.6116,1.6104,1.6107,2044500000.0
2006-02-07 19:00:00,1.6106,1.6117,1.6106,1.6114,2044500000.0
2006-02-07 19:15:00,1.6113,1.6127,1.6111,1.6125,2044500000.0
2006-02-07 19:30:00,1.6126,1.6131,1.612,1.6131,1908200000.0
2006-02-07 19:45:00,1.6132,1.614,1.6123,1.614,2044500000.0
2006-02-07 20:00:00,1.6139,1.6144,1.6137,1.6144,1635600000.0
2006-02-07 20:15:00,1.6145,1.6152,1.6142,1.615,2044500000.0
2006-02-07 20:30:00,1.6152,1.6155,1.6148,1.6152,1908200000.0
2006-02-07 20:45:00,1.6151,1.6162,1.6143,1.616,1771900000.0
2006-02-07 21:00:00,1.6161,1.6161,1.6153,1.616,2044500000.0
2006-02-07 21:15:00,1.6159,1.6168,1.6156,1.6158,1908200000.0
2006-02-07 21:30:00,1.616,1.618,1.6158,1.618,1908200000.0
2006-02-07 21:45:00,1.6179,1.618,1.6166,1.6171,2044500000.0
2006-02-07 22:00:00,1.6174,1.6185,1.6172,1.6182,2044500000.0
2006-02-07 22:15:00,1.6181,1.6185,1.6176,1.6178,1908200000.0
2006-02-07 22:30:00,1.6174,1.6188,1.6173,1.6181,2044500000.0
2006-02-07 22:45:00,1.6182,1.6194,1.6179,1.6189,2044500000.0
2006-02-07 23:00:00,1.619,1.6203,1.6188,1.6202,2044500000.0
2006-02-07 23:15:00,1.6203,1.6214,1.6196,1.6196,2044500000.0
2006-02-07 23:30:00,1.6195,1.6208,1.6195,1.6202,2044500000.0
2006-02-07 23:45:00,1.6201,1.6201,1.6188,1.6192,1771900000.0
2006-02-08 00:00:00,1.6193,1.6202,1.6183,1.6188,2044500000.0
2006-02-08 00:15:00,1.6189,1.6202,1.6189,1.6198,2044500000.0
2006-02-08 00:30:00,1.62,1.62,1.6186,1.6189,1771900000.0
2006-02-08 00:45:00,1.6188,1.6189,1.618,1.6183,2044500000.0
2006-02-08 01:00:00,1.6184,1.6188,1.6176,1.6183,2044500000.0
2006-02-08 01:15:00,1.6181,1.6189,1.6176,1.6179,1908200000.0
2006-02-08 01:30:00,1.618,1.6184,1.6174,1.6183,2044500000.0
2006-02-08 01:45:00,1.618,1.6188,1.6176,1.6178,2044500000.0
2006-02-08 02:00:00,1.6177,1.6179,1.616,1.6172,2044500000.0
2006-02-08 02:15:00,1.6172,1.6172,1.6161,1.6164,2044500000.0
2006-02-08 02:30:00,1.6162,1.6167,1.616,1.6163,2044500000.0
2006-02-08 02:45:00,1.6164,1.6166,1.6157,1.6162,1908200000.0
2006-02-08 03:00:00,1.616,1.6168,1.616,1.6168,2044500000.0
2006-02-08 03:15:00,1.6169,1.617,1.6165,1.6165,1635600000.0
2006-02-08 03:30:00,1.6166,1.618,1.6163,1.6171,2044500000.0
2006-02-08 03:45:00,1.617,1.6172,1.6165,1.617,1635600000.0
2006-02-08 04:00:00,1.6169,1.6178,1.6169,1.6177,1771900000.0
2006-02-08 04:15:00,1.6175,1.6186,1.6173,1.6183,2044500000.0
2006-02-08 04:30:00,1.6182,1.6184,1.6175,1.6181,2044500000.0
2006-02-08 04:45:00,1.6182,1.6185,1.6179,1.6183,1635600000.0
2006-02-08 05:00:00,1.6185,1.6186,1.6178,1.618,1771900000.0
2006-02-08 05:15:00,1.6181,1.6188,1.6178,1.6188,1908200000.0
2006-02-08 05:30:00,1.6189,1.6217,1.6188,1.6215,2044500000.0
2006-02-08 05:45:00,1.6207,1.6214,1.6205,1.621,2044500000.0
2006-02-08 06:00:00,1.6211,1.6218,1.6208,1.6216,2044500000.0
2006-02-08 06:15:00,1.6217,1.6228,1.6213,1.6222,2044500000.0
2006-02-08 06:30:00,1.622,1.6222,1.6199,1.6204,2044500000.0
2006-02-08 06:45:00,1.6205,1.6214,1.6197,1.6212,2044500000.0
2006-02-08 07:00:00,1.6211,1.6218,1.6209,1.6215,2044500000.0
2006-02-08 07:15:00,1.6216,1.6228,1.6212,1.6224,1908200000.0
2006-02-08 07:30:00,1.6226,1.6232,1.6215,1.6216,2044500000.0
2006-02-08 07:45:00,1.6215,1.6238,1.6214,1.6217,2044500000.0
2006-02-08 08:00:00,1.6216,1.6216,1.6197,1.62,2044500000.0
2006-02-08 08:15:00,1.6202,1.621,1.6191,1.6198,2044500000.0
2006-02-08 08:30:00,1.6202,1.6207,1.6194,1.6205,2044500000.0
2006-02-08 08:45:00,1.6207,1.6215,1.62,1.6202,2044500000.0
2006-02-08 09:00:00,1.6203,1.6226,1.6202,1.622,2044500000.0
2006-02-08 09:15:00,1.6219,1.6237,1.6217,1.6236,2044500000.0
2006-02-08 09:30:00,1.6234,1.6239,1.6223,1.6231,2044500000.0
2006-02-08 09:45:00,1.623,1.6233,1.6222,1.6224,1908200000.0
2006-02-08 10:00:00,1.6223,1.6235,1.622,1.6224,2044500000.0
2006-02-08 10:15:00,1.6225,1.623,1.6222,1.6229,2044500000.0
2006-02-08 10:30:00,1.6228,1.6236,1.6225,1.6231,2044500000.0
2006-02-08 10:45:00,1.623,1.6242,1.6227,1.6235,2044500000.0
2006-02-08 11:00:00,1.6238,1.6247,1.6232,1.6237,2044500000.0
2006-02-08 11:15:00,1.6236,1.6236,1.6224,1.6224,2044500000.0
2006-02-08 11:30:00,1.6225,1.623,1.622,1.6224,2044500000.0
2006-02-08 11:45:00,1.6223,1.6229,1.6219,1.6222,2044500000.0
2006-02-08 12:00:00,1.622,1.6223,1.6213,1.6216,2044500000.0
2006-02-08 12:15:00,1.6217,1.6219,1.6206,1.6209,2044500000.0
2006-02-08 12:30:00,1.6211,1.6214,1.6208,1.6213,1908200000.0
2006-02-08 12:45:00,1.621,1.6214,1.62,1.6204,2044500000.0
2006-02-08 13:00:00,1.6203,1.6211,1.6201,1.6208,2044500000.0
2006-02-08 13:15:00,1.6206,1.621,1.6193,1.6197,2044500000.0
2006-02-08 13:30:00,1.6198,1.6203,1.6192,1.62,2044500000.0
2006-02-08 13:45:00,1.6199,1.6201,1.6177,1.6189,2044500000.0
2006-02-08 14:00:00,1.619,1.6197,1.6185,1.6189,2044500000.0
2006-02-08 14:15:00,1.6188,1.6196,1.6186,1.6194,2044500000.0
2006-02-08 14:30:00,1.6195,1.6205,1.6192,1.6196,2044500000.0
2006-02-08 14:45:00,1.6195,1.6201,1.6186,1.6189,2044500000.0
2006-02-08 15:00:00,1.6189,1.6195,1.618,1.6181,2044500000.0
2006-02-08 15:15:00,1.6182,1.6187,1.6178,1.618,2044500000.0
2006-02-08 15:30:00,1.6181,1.6193,1.6179,1.6181,2044500000.0
2006-02-08 15:45:00,1.618,1.6189,1.617,1.617,2044500000.0
2006-02-08 16:00:00,1.6171,1.6178,1.6157,1.6172,2044500000.0
2006-02-08 16:15:00,1.6173,1.6175,1.6153,1.6157,2044500000.0
2006-02-08 16:30:00,1.6158,1.6164,1.6152,1.6158,2044500000.0
2006-02-08 16:45:00,1.6156,1.6162,1.6146,1.616,2044500000.0
2006-02-08 17:00:00,1.6158,1.6167,1.6144,1.6155,2044500000.0
2006-02-08 17:15:00,1.6153,1.616,1.6149,1.6157,2044500000.0
2006-02-08 17:30:00,1.6159,1.6162,1.6145,1.615,2044500000.0
2006-02-08 17:45:00,1.6151,1.6151,1.6129,1.6138,2044500000.0
2006-02-08 18:00:00,1.614,1.6144,1.6122,1.6138,2044500000.0
2006-02-08 18:15:00,1.6139,1.6141,1.6128,1.6132,2044500000.0
2006-02-08 18:30:00,1.6131,1.6135,1.6119,1.6123,2044500000.0
2006-02-08 18:45:00,1.6125,1.6128,1.6112,1.6115,2044500000.0
2006-02-08 19:00:00,1.6117,1.6118,1.6106,1.6107,2044500000.0
2006-02-08 19:15:00,1.6106,1.6127,1.6105,1.6125,2044500000.0
2006-02-08 19:30:00,1.6124,1.6136,1.6124,1.613,2044500000.0
2006-02-08 19:45:00,1.6131,1.6133,1.6127,1.613,1908200000.0
2006-02-08 20:00:00,1.6129,1.6137,1.6128,1.6133,2044500000.0
2006-02-08 20:15:00,1.6134,1.6141,1.6131,1.6136,2044500000.0
2006-02-08 20:30:00,1.6138,1.6142,1.6135,1.6137,1908200000.0
2006-02-08 20:45:00,1.6136,1.6163,1.6136,1.6162,1908200000.0
2006-02-08 21:00:00,1.6161,1.6164,1.6157,1.6157,1908200000.0
2006-02-08 21:15:00,1.6158,1.616,1.6155,1.6159,1771900000.0
2006-02-08 21:30:00,1.616,1.618,1.616,1.6174,1908200000.0
2006-02-08 21:45:00,1.6175,1.6178,1.6166,1.6166,2044500000.0
2006-02-08 22:00:00,1.6164,1.617,1.6161,1.6169,2044500000.0
2006-02-08 22:15:00,1.617,1.6183,1.6167,1.6176,2044500000.0
2006-02-08 22:30:00,1.6175,1.6191,1.6172,1.6188,2044500000.0
2006-02-08 22:45:00,1.6187,1.6194,1.6173,1.6182,2044500000.0
2006-02-08 23:00:00,1.6183,1.6189,1.6174,1.6181,1771900000.0
2006-02-08 23:15:00,1.618,1.6182,1.6172,1.6173,1908200000.0
2006-02-08 23:30:00,1.6173,1.6193,1.6173,1.6179,2044500000.0
2006-02-08 23:45:00,1.618,1.6186,1.6179,1.618,1908200000.0
2006-02-09 00:00:00,1.6181,1.6185,1.6176,1.6184,1499300000.0
2006-02-09 00:15:00,1.6185,1.6187,1.6177,1.6178,1908200000.0
2006-02-09 00:30:00,1.6177,1.6186,1.6165,1.6167,1908200000.0
2006-02-09 00:45:00,1.6169,1.6173,1.6164,1.6171,2044500000.0
2006-02-09 01:00:00,1.6172,1.6174,1.6153,1.6159,2044500000.0
2006-02-09 01:15:00,1.616,1.6166,1.6155,1.6164,2044500000.0
2006-02-09 01:30:00,1.6168,1.6191,1.6157,1.6161,2044500000.0
2006-02-09 01:45:00,1.616,1.617,1.6152,1.6164,2044500000.0
2006-02-09 02:00:00,1.6162,1.6182,1.6161,1.6172,2044500000.0
2006-02-09 02:15:00,1.6173,1.6173,1.615,1.6159,2044500000.0
2006-02-09 02:30:00,1.6158,1.6168,1.6157,1.6162,2044500000.0
2006-02-09 02:45:00,1.6161,1.6177,1.6161,1.6173,2044500000.0
2006-02-09 03:00:00,1.6174,1.6195,1.6171,1.6192,1635600000.0
2006-02-09 03:15:00,1.6193,1.6202,1.619,1.6195,2044500000.0
2006-02-09 03:30:00,1.6194,1.6203,1.6193,1.6199,2044500000.0
2006-02-09 03:45:00,1.62,1.6202,1.6193,1.6196,1908200000.0
2006-02-09 04:00:00,1.6195,1.62,1.6193,1.6199,2044500000.0
2006-02-09 04:15:00,1.62,1.6201,1.6193,1.6193,1908200000.0
2006-02-09 04:30:00,1.6192,1.6194,1.6183,1.6189,1908200000.0
2006-02-09 04:45:00,1.619,1.6197,1.6185,1.6193,1771900000.0
2006-02-09 05:00:00,1.6192,1.6205,1.619,1.6193,1908200000.0
2006-02-09 05:15:00,1.6194,1.6195,1.6184,1.6187,2044500000.0
2006-02-09 05:30:00,1.6188,1.619,1.6181,1.6186,2044500000.0
2006-02-09 05:45:00,1.6187,1.6189,1.6175,1.6178,1771900000.0
2006-02-09 06:00:00,1.6177,1.619,1.6174,1.619,2044500000.0
2006-02-09 06:15:00,1.6189,1.6194,1.6181,1.6182,2044500000.0
2006-02-09 06:30:00,1.6181,1.6196,1.618,1.6189,2044500000.0
2006-02-09 06:45:00,1.6191,1.6193,1.6184,1.6187,1771900000.0
2006-02-09 07:00:00,1.619,1.6199,1.6184,1.6197,2044500000.0
2006-02-09 07:15:00,1.6196,1.62,1.6181,1.6184,2044500000.0
2006-02-09 07:30:00,1.6186,1.6186,1.6176,1.6182,2044500000.0
2006-02-09 07:45:00,1.6181,1.6186,1.6174,1.6182,2044500000.0
2006-02-09 08:00:00,1.6181,1.6183,1.6166,1.6172,2044500000.0
2006-02-09 08:15:00,1.6173,1.6176,1.6167,1.6175,2044500000.0
2006-02-09 08:30:00,1.6174,1.6183,1.6168,1.6172,2044500000.0
2006-02-09 08:45:00,1.6171,1.6173,1.6162,1.6163,2044500000.0
2006-02-09 09:00:00,1.6164,1.6173,1.6161,1.6169,2044500000.0
2006-02-09 09:15:00,1.6168,1.6172,1.6161,1.6162,1908200000.0
2006-02-09 09:30:00,1.6161,1.6164,1.615,1.6152,2044500000.0
2006-02-09 09:45:00,1.6153,1.6156,1.6137,1.614,2044500000.0
2006-02-09 10:00:00,1.6139,1.6147,1.6137,1.6147,2044500000.0
2006-02-09 10:15:00,1.6148,1.6156,1.6145,1.6153,1908200000.0
2006-02-09 10:30:00,1.6152,1.6157,1.615,1.6154,2044500000.0
2006-02-09 10:45:00,1.6156,1.6158,1.6152,1.6154,2044500000.0
2006-02-09 11:00:00,1.6156,1.6178,1.6148,1.617,2044500000.0
2006-02-09 11:15:00,1.6167,1.619,1.6167,1.6182,2044500000.0
2006-02-09 11:30:00,1.6181,1.6185,1.6176,1.6181,2044500000.0
2006-02-09 11:45:00,1.618,1.6193,1.618,1.619,1908200000.0
2006-02-09 12:00:00,1.6192,1.62,1.6189,1.6193,1908200000.0
2006-02-09 12:15:00,1.6194,1.62,1.6189,1.62,1908200000.0
2006-02-09 12:30:00,1.6199,1.6208,1.6194,1.6194,2044500000.0
2006-02-09 12:45:00,1.6196,1.6217,1.6196,1.6201,2044500000.0
2006-02-09 13:00:00,1.62,1.6204,1.6196,1.62,1908200000.0
2006-02-09 13:15:00,1.6199,1.6215,1.6192,1.6211,1908200000.0
2006-02-09 13:30:00,1.6212,1.6215,1.6208,1.6211,2044500000.0
2006-02-09 13:45:00,1.6209,1.6213,1.6204,1.6211,2044500000.0
2006-02-09 14:00:00,1.621,1.6214,1.6204,1.6205,2044500000.0
2006-02-09 14:15:00,1.6207,1.6214,1.6201,1.6201,2044500000.0
2006-02-09 14:30:00,1.62,1.6202,1.6188,1.6192,2044500000.0
2006-02-09 14:45:00,1.6193,1.6199,1.6191,1.6194,2044500000.0
2006-02-09 15:00:00,1.6195,1.6195,1.6182,1.6186,2044500000.0
2006-02-09 15:15:00,1.6187,1.6188,1.6176,1.6177,1908200000.0
2006-02-09 15:30:00,1.6179,1.6196,1.6176,1.6191,2044500000.0
2006-02-09 15:45:00,1.6192,1.6196,1.6173,1.6177,2044500000.0
2006-02-09 16:00:00,1.6176,1.6181,1.6152,1.6155,2044500000.0
2006-02-09 16:15:00,1.6154,1.6159,1.6148,1.6154,2044500000.0
2006-02-09 16:30:00,1.6153,1.6157,1.6144,1.6148,2044500000.0
2006-02-09 16:45:00,1.6147,1.6154,1.6142,1.6154,2044500000.0
2006-02-09 17:00:00,1.6153,1.6165,1.6151,1.6161,2044500000.0
2006-02-09 17:15:00,1.616,1.6164,1.6156,1.6159,2044500000.0
2006-02-09 17:30:00,1.6158,1.6163,1.6147,1.616,2044500000.0
2006-02-09 17:45:00,1.6159,1.6168,1.6155,1.6168,2044500000.0
2006-02-09 18:00:00,1.6169,1.617,1.6162,1.6167,1908200000.0
2006-02-09 18:15:00,1.6168,1.6181,1.6161,1.6175,2044500000.0
2006-02-09 18:30:00,1.6176,1.6182,1.617,1.6171,2044500000.0
2006-02-09 18:45:00,1.6172,1.618,1.6168,1.6175,2044500000.0
2006-02-09 19:00:00,1.6176,1.619,1.6166,1.6178,2044500000.0
2006-02-09 19:15:00,1.6178,1.6178,1.6165,1.6172,2044500000.0
2006-02-09 19:30:00,1.6173,1.6179,1.617,1.6177,2044500000.0
2006-02-09 19:45:00,1.6179,1.6186,1.6178,1.618,1771900000.0
2006-02-09 20:00:00,1.6179,1.6183,1.6171,1.6172,1908200000.0
2006-02-09 20:15:00,1.6172,1.6178,1.6166,1.6167,1908200000.0
2006-02-09 20:30:00,1.6166,1.6171,1.6162,1.6168,2044500000.0
2006-02-09 20:45:00,1.6167,1.6185,1.6167,1.6183,2044500000.0
2006-02-09 21:00:00,1.6183,1.6184,1.6175,1.6178,1635600000.0
2006-02-09 21:15:00,1.6179,1.6181,1.6176,1.6177,1635600000.0
2006-02-09 21:30:00,1.6176,1.6192,1.6176,1.6184,2044500000.0
2006-02-09 21:45:00,1.6185,1.6192,1.6178,1.6189,1908200000.0
2006-02-09 22:00:00,1.6188,1.6191,1.6186,1.6191,1908200000.0
2006-02-09 22:15:00,1.6192,1.6193,1.618,1.6184,1771900000.0
2006-02-09 22:30:00,1.6183,1.6187,1.6172,1.6174,2044500000.0
2006-02-09 22:45:00,1.6175,1.6179,1.6173,1.6177,2044500000.0
2006-02-09 23:00:00,1.6179,1.6187,1.6176,1.6183,1908200000.0
2006-02-09 23:15:00,1.6184,1.6185,1.6178,1.6182,1908200000.0
2006-02-09 23:30:00,1.618,1.6181,1.6174,1.6179,1771900000.0
2006-02-09 23:45:00,1.6178,1.6181,1.6172,1.6173,1363000000.0
2006-02-10 00:00:00,1.6173,1.6179,1.6167,1.6174,2044500000.0
2006-02-10 00:15:00,1.6177,1.6179,1.6171,1.6173,1771900000.0
2006-02-10 00:30:00,1.6174,1.6176,1.6162,1.6168,2044500000.0
2006-02-10 00:45:00,1.6167,1.6174,1.6161,1.6171,2044500000.0
2006-02-10 01:00:00,1.6172,1.6188,1.6164,1.6173,2044500000.0
2006-02-10 01:15:00,1.6172,1.6175,1.6162,1.6172,2044500000.0
2006-02-10 01:30:00,1.6171,1.6175,1.6158,1.6172,2044500000.0
2006-02-10 01:45:00,1.6171,1.6172,1.616,1.6168,2044500000.0
2006-02-10 02:00:00,1.6169,1.6177,1.6165,1.6177,2044500000.0
2006-02-10 02:15:00,1.6176,1.6182,1.6172,1.6176,2044500000.0
2006-02-10 02:30:00,1.6178,1.6182,1.6173,1.6182,2044500000.0
2006-02-10 02:45:00,1.6179,1.6201,1.6175,1.62,2044500000.0
2006-02-10 03:00:00,1.6198,1.621,1.6193,1.6203,2044500000.0
2006-02-10 03:15:00,1.6204,1.6205,1.6194,1.6194,1771900000.0
2006-02-10 03:30:00,1.6193,1.6197,1.6185,1.6193,2044500000.0
2006-02-10 03:45:00,1.6194,1.6207,1.6189,1.6198,2044500000.0
2006-02-10 04:00:00,1.6199,1.6199,1.6194,1.6197,1908200000.0
2006-02-10 04:15:00,1.6198,1.6198,1.6191,1.6192,1908200000.0
2006-02-10 04:30:00,1.6191,1.6197,1.6185,1.6191,1908200000.0
2006-02-10 04:45:00,1.6192,1.6197,1.6187,1.619,1908200000.0
2006-02-10 05:00:00,1.6191,1.6204,1.619,1.6199,1908200000.0
2006-02-10 05:15:00,1.62,1.6205,1.6198,1.6199,1908200000.0
2006-02-10 05:30:00,1.6199,1.62,1.6195,1.6198,1499300000.0
2006-02-10 05:45:00,1.6199,1.6204,1.6197,1.6201,1908200000.0
2006-02-10 06:00:00,1.62,1.6206,1.6199,1.6201,2044500000.0
2006-02-10 06:15:00,1.6203,1.6205,1.619,1.6194,1908200000.0
2006-02-10 06:30:00,1.6195,1.6208,1.619,1.6208,2044500000.0
2006-02-10 06:45:00,1.6207,1.6209,1.6182,1.619,2044500000.0
2006-02-10 07:00:00,1.6189,1.6189,1.6175,1.6185,2044500000.0
2006-02-10 07:15:00,1.6183,1.619,1.6178,1.6179,2044500000.0
2006-02-10 07:30:00,1.618,1.6192,1.618,1.6188,2044500000.0
2006-02-10 07:45:00,1.6187,1.6189,1.6174,1.6178,2044500000.0
2006-02-10 08:00:00,1.6177,1.619,1.617,1.6172,2044500000.0
2006-02-10 08:15:00,1.6171,1.6184,1.6163,1.6181,2044500000.0
2006-02-10 08:30:00,1.618,1.6183,1.6157,1.6159,2044500000.0
2006-02-10 08:45:00,1.616,1.6167,1.6153,1.6165,2044500000.0
2006-02-10 09:00:00,1.6164,1.6166,1.6154,1.6155,2044500000.0
2006-02-10 09:15:00,1.6156,1.6163,1.6147,1.6148,2044500000.0
2006-02-10 09:30:00,1.6146,1.6148,1.6139,1.6142,2044500000.0
2006-02-10 09:45:00,1.6141,1.6152,1.6139,1.6147,2044500000.0
2006-02-10 10:00:00,1.6146,1.6153,1.614,1.6143,2044500000.0
2006-02-10 10:15:00,1.6141,1.6143,1.6133,1.6138,2044500000.0
2006-02-10 10:30:00,1.6139,1.6144,1.6135,1.6136,2044500000.0
2006-02-10 10:45:00,1.6135,1.6147,1.6134,1.6138,2044500000.0
2006-02-10 11:00:00,1.6139,1.6139,1.6119,1.613,2044500000.0
2006-02-10 11:15:00,1.6129,1.6134,1.6114,1.6123,2044500000.0
2006-02-10 11:30:00,1.6118,1.6129,1.6118,1.6122,2044500000.0
2006-02-10 11:45:00,1.6121,1.6124,1.6099,1.6109,2044500000.0
2006-02-10 12:00:00,1.6108,1.6115,1.6101,1.6102,2044500000.0
2006-02-10 12:15:00,1.6103,1.6112,1.6102,1.6112,2044500000.0
2006-02-10 12:30:00,1.6114,1.6114,1.6102,1.6113,2044500000.0
2006-02-10 12:45:00,1.6114,1.613,1.6111,1.6127,2044500000.0
2006-02-10 13:00:00,1.6126,1.6135,1.6122,1.6127,2044500000.0
2006-02-10 13:15:00,1.6128,1.6132,1.6126,1.6128,1635600000.0
2006-02-10 13:30:00,1.6127,1.6128,1.6112,1.6116,1908200000.0
2006-02-10 13:45:00,1.6117,1.6128,1.6114,1.6125,2044500000.0
2006-02-10 14:00:00,1.6127,1.6137,1.6122,1.6133,2044500000.0
2006-02-10 14:15:00,1.6132,1.6151,1.613,1.6141,2044500000.0
2006-02-10 14:30:00,1.6145,1.6149,1.613,1.6142,2044500000.0
2006-02-10 14:45:00,1.6143,1.6164,1.6136,1.6154,2044500000.0
2006-02-10 15:00:00,1.6156,1.6168,1.6152,1.6168,2044500000.0
2006-02-10 15:15:00,1.6169,1.6171,1.6155,1.6161,2044500000.0
2006-02-10 15:30:00,1.6162,1.6173,1.6153,1.6172,2044500000.0
2006-02-10 15:45:00,1.6172,1.6188,1.6164,1.6187,2044500000.0
2006-02-10 16:00:00,1.6184,1.6192,1.6165,1.6166,2044500000.0
2006-02-10 16:15:00,1.6167,1.6178,1.615,1.6155,2044500000.0
2006-02-10 16:30:00,1.6156,1.6161,1.6129,1.6149,2044500000.0
2006-02-10 16:45:00,1.6148,1.6161,1.611,1.6137,2044500000.0
2006-02-10 17:00:00,1.6135,1.6143,1.6125,1.6143,2044500000.0
2006-02-10 17:15:00,1.6143,1.6153,1.614,1.6152,2044500000.0
2006-02-10 17:30:00,1.6151,1.6161,1.6147,1.6154,2044500000.0
2006-02-10 17:45:00,1.6156,1.6162,1.6144,1.615,2044500000.0
2006-02-10 18:00:00,1.6148,1.6174,1.6147,1.6174,2044500000.0
2006-02-10 18:15:00,1.6173,1.6174,1.6155,1.616,2044500000.0
2006-02-10 18:30:00,1.6161,1.6164,1.6156,1.6156,2044500000.0
2006-02-10 18:45:00,1.6155,1.6163,1.615,1.6153,2044500000.0
2006-02-10 19:00:00,1.615,1.6154,1.6145,1.615,2044500000.0
2006-02-10 19:15:00,1.6148,1.6153,1.6145,1.6149,1908200000.0
2006-02-10 19:30:00,1.615,1.6158,1.6146,1.6158,2044500000.0
2006-02-10 19:45:00,1.6162,1.6162,1.6142,1.6144,2044500000.0
2006-02-10 20:00:00,1.6145,1.6153,1.6144,1.6151,2044500000.0
2006-02-10 20:15:00,1.6149,1.6152,1.6146,1.6149,1771900000.0
2006-02-10 20:30:00,1.615,1.6158,1.6145,1.6149,1771900000.0
2006-02-10 20:45:00,1.615,1.615,1.6134,1.614,2044500000.0
2006-02-10 21:00:00,1.6138,1.6143,1.6137,1.6141,1908200000.0
2006-02-10 21:15:00,1.6142,1.6143,1.613,1.6133,1908200000.0
2006-02-10 21:30:00,1.6131,1.6135,1.6125,1.6134,2044500000.0
2006-02-10 21:45:00,1.6133,1.6137,1.6127,1.6127,2044500000.0
2006-02-10 22:00:00,1.6128,1.6136,1.6126,1.6134,1908200000.0
2006-02-10 22:15:00,1.6133,1.6135,1.6127,1.6133,1090400000.0
2006-02-10 22:30:00,1.6137,1.6137,1.6127,1.6131,1771900000.0
2006-02-10 22:45:00,1.6132,1.6145,1.6126,1.613,2044500000.0
2006-02-13 00:00:00,1.6139,1.6148,1.6139,1.6143,2044500000.0
2006-02-13 00:15:00,1.6142,1.6146,1.6139,1.6142,1363000000.0
2006-02-13 00:30:00,1.6143,1.6148,1.6141,1.6142,1908200000.0
2006-02-13 00:45:00,1.6141,1.6142,1.6133,1.6136,1908200000.0
2006-02-13 01:00:00,1.6137,1.6144,1.6134,1.6135,2044500000.0
2006-02-13 01:15:00,1.6136,1.6146,1.613,1.6138,2044500000.0
2006-02-13 01:30:00,1.6139,1.6139,1.6108,1.6113,2044500000.0
2006-02-13 01:45:00,1.6111,1.6121,1.6109,1.6121,2044500000.0
2006-02-13 02:00:00,1.612,1.6131,1.6117,1.6129,2044500000.0
2006-02-13 02:15:00,1.613,1.6133,1.6117,1.6126,2044500000.0
2006-02-13 02:30:00,1.6127,1.6132,1.6124,1.6128,2044500000.0
2006-02-13 02:45:00,1.6127,1.6134,1.6125,1.6132,1908200000.0
2006-02-13 03:00:00,1.6133,1.6136,1.6129,1.6129,1635600000.0
2006-02-13 03:15:00,1.6128,1.6131,1.6126,1.6128,1771900000.0
2006-02-13 03:30:00,1.6127,1.613,1.6125,1.6129,1090400000.0
2006-02-13 03:45:00,1.613,1.6132,1.6128,1.613,1499300000.0
2006-02-13 04:00:00,1.6131,1.6131,1.6124,1.6124,2044500000.0
2006-02-13 04:15:00,1.6125,1.6141,1.6124,1.6138,2044500000.0
2006-02-13 04:30:00,1.6139,1.6147,1.6136,1.614,2044500000.0
2006-02-13 04:45:00,1.6142,1.6142,1.6137,1.6138,1499300000.0
2006-02-13 05:00:00,1.6137,1.6139,1.613,1.6133,1771900000.0
2006-02-13 05:15:00,1.6132,1.6138,1.6126,1.6135,2044500000.0
2006-02-13 05:30:00,1.6137,1.6148,1.6136,1.6141,1908200000.0
2006-02-13 05:45:00,1.6143,1.6143,1.6138,1.6139,1771900000.0
2006-02-13 06:00:00,1.6138,1.6141,1.6134,1.6136,1908200000.0
2006-02-13 06:15:00,1.6135,1.6138,1.6129,1.6129,2044500000.0
2006-02-13 06:30:00,1.6131,1.6135,1.6129,1.6135,2044500000.0
2006-02-13 06:45:00,1.6134,1.614,1.6129,1.6131,2044500000.0
2006-02-13 07:00:00,1.613,1.6145,1.613,1.6144,1771900000.0
2006-02-13 07:15:00,1.6143,1.6156,1.6143,1.6144,2044500000.0
2006-02-13 07:30:00,1.614,1.6154,1.6138,1.6151,1908200000.0
2006-02-13 07:45:00,1.6149,1.6152,1.6146,1.6148,2044500000.0
2006-02-13 08:00:00,1.6149,1.6152,1.6138,1.6147,2044500000.0
2006-02-13 08:15:00,1.6148,1.6152,1.6137,1.6144,2044500000.0
2006-02-13 08:30:00,1.6145,1.615,1.6136,1.6138,2044500000.0
2006-02-13 08:45:00,1.614,1.615,1.6137,1.6147,2044500000.0
2006-02-13 09:00:00,1.6146,1.6147,1.6132,1.6136,2044500000.0
2006-02-13 09:15:00,1.6138,1.6153,1.6136,1.6142,2044500000.0
2006-02-13 09:30:00,1.6143,1.6143,1.613,1.6141,2044500000.0
2006-02-13 09:45:00,1.614,1.614,1.6124,1.613,2044500000.0
2006-02-13 10:00:00,1.6128,1.6131,1.6118,1.6122,2044500000.0
2006-02-13 10:15:00,1.612,1.6125,1.611,1.6116,2044500000.0
2006-02-13 10:30:00,1.6115,1.6118,1.6102,1.611,2044500000.0
2006-02-13 10:45:00,1.6112,1.6123,1.6109,1.612,1908200000.0
2006-02-13 11:00:00,1.6121,1.613,1.612,1.6124,2044500000.0
2006-02-13 11:15:00,1.6123,1.6123,1.6109,1.6115,1908200000.0
2006-02-13 11:30:00,1.6113,1.6116,1.6102,1.6108,2044500000.0
2006-02-13 11:45:00,1.6107,1.6121,1.6105,1.6121,2044500000.0
2006-02-13 12:00:00,1.612,1.6124,1.6109,1.6122,2044500000.0
2006-02-13 12:15:00,1.6123,1.6134,1.6119,1.6125,1908200000.0
2006-02-13 12:30:00,1.6126,1.613,1.6122,1.6128,1771900000.0
2006-02-13 12:45:00,1.6129,1.6131,1.6116,1.6119,2044500000.0
2006-02-13 13:00:00,1.6116,1.6124,1.6116,1.612,2044500000.0
2006-02-13 13:15:00,1.6122,1.6122,1.6114,1.6115,1908200000.0
2006-02-13 13:30:00,1.6114,1.6121,1.611,1.6116,2044500000.0
2006-02-13 13:45:00,1.6114,1.6127,1.6113,1.612,2044500000.0
2006-02-13 14:00:00,1.6119,1.6127,1.6115,1.612,2044500000.0
2006-02-13 14:15:00,1.612,1.613,1.6112,1.6112,2044500000.0
2006-02-13 14:30:00,1.6113,1.6116,1.6108,1.6116,2044500000.0
2006-02-13 14:45:00,1.6117,1.6117,1.6103,1.6106,2044500000.0
2006-02-13 15:00:00,1.6105,1.6109,1.6101,1.6101,2044500000.0
2006-02-13 15:15:00,1.6103,1.611,1.6096,1.6103,2044500000.0
2006-02-13 15:30:00,1.6104,1.6107,1.6092,1.6102,2044500000.0
2006-02-13 15:45:00,1.6101,1.6113,1.6096,1.6096,2044500000.0
2006-02-13 16:00:00,1.6098,1.6099,1.6084,1.6088,2044500000.0
2006-02-13 16:15:00,1.6089,1.6094,1.608,1.6086,2044500000.0
2006-02-13 16:30:00,1.6085,1.6101,1.6085,1.6097,2044500000.0
2006-02-13 16:45:00,1.6096,1.6102,1.6086,1.609,2044500000.0
2006-02-13 17:00:00,1.6088,1.6102,1.6088,1.6097,2044500000.0
2006-02-13 17:15:00,1.6097,1.6099,1.6088,1.6094,2044500000.0
2006-02-13 17:30:00,1.6093,1.6098,1.6089,1.6095,1908200000.0
2006-02-13 17:45:00,1.6096,1.61,1.6091,1.6091,2044500000.0
2006-02-13 18:00:00,1.6092,1.6093,1.6081,1.6084,2044500000.0
2006-02-13 18:15:00,1.6083,1.609,1.6079,1.6085,2044500000.0
2006-02-13 18:30:00,1.6084,1.6094,1.6081,1.6094,2044500000.0
2006-02-13 18:45:00,1.6093,1.6106,1.6089,1.6096,2044500000.0
2006-02-13 19:00:00,1.6094,1.61,1.6089,1.6091,1908200000.0
2006-02-13 19:15:00,1.6092,1.6103,1.6087,1.6098,1771900000.0
2006-02-13 19:30:00,1.6096,1.6104,1.6094,1.6102,2044500000.0
2006-02-13 19:45:00,1.6103,1.6109,1.6101,1.6106,1908200000.0
2006-02-13 20:00:00,1.6105,1.6106,1.6094,1.6101,1908200000.0
2006-02-13 20:15:00,1.6102,1.6114,1.61,1.6107,1908200000.0
2006-02-13 20:30:00,1.6108,1.6114,1.6106,1.6109,1908200000.0
2006-02-13 20:45:00,1.6111,1.6117,1.611,1.6115,2044500000.0
2006-02-13 21:00:00,1.6115,1.6115,1.6106,1.6111,2044500000.0
2006-02-13 21:15:00,1.6109,1.6129,1.6107,1.6126,1771900000.0
2006-02-13 21:30:00,1.6125,1.6144,1.6117,1.6142,2044500000.0
2006-02-13 21:45:00,1.614,1.6148,1.6134,1.6146,1771900000.0
2006-02-13 22:00:00,1.6147,1.6154,1.6141,1.6143,2044500000.0
2006-02-13 22:15:00,1.6142,1.6144,1.6137,1.6138,1771900000.0
2006-02-13 22:30:00,1.6137,1.6144,1.6134,1.614,1908200000.0
2006-02-13 22:45:00,1.6146,1.615,1.6127,1.6127,2044500000.0
2006-02-13 23:00:00,1.6128,1.6141,1.6127,1.6137,2044500000.0
2006-02-13 23:15:00,1.6136,1.6136,1.6111,1.6125,1908200000.0
2006-02-13 23:30:00,1.6123,1.6136,1.6121,1.6128,1908200000.0
2006-02-13 23:45:00,1.6127,1.6132,1.6124,1.613,1635600000.0
2006-02-14 00:00:00,1.6128,1.6139,1.6128,1.6138,1635600000.0
2006-02-14 00:15:00,1.6137,1.6151,1.6137,1.6141,2044500000.0
2006-02-14 00:30:00,1.6142,1.6145,1.6132,1.6138,2044500000.0
2006-02-14 00:45:00,1.6137,1.6143,1.6131,1.6142,2044500000.0
2006-02-14 01:00:00,1.6141,1.6141,1.6132,1.6137,2044500000.0
2006-02-14 01:15:00,1.6138,1.6145,1.6137,1.6141,2044500000.0
2006-02-14 01:30:00,1.614,1.6152,1.6139,1.6144,2044500000.0
2006-02-14 01:45:00,1.6143,1.6151,1.614,1.615,2044500000.0
2006-02-14 02:00:00,1.6151,1.6152,1.6137,1.6148,2044500000.0
2006-02-14 02:15:00,1.6147,1.615,1.6137,1.6139,2044500000.0
2006-02-14 02:30:00,1.614,1.616,1.6139,1.6154,1908200000.0
2006-02-14 02:45:00,1.6156,1.6157,1.6145,1.6155,2044500000.0
2006-02-14 03:00:00,1.6154,1.6156,1.6144,1.6147,1908200000.0
2006-02-14 03:15:00,1.6148,1.6156,1.6145,1.6155,2044500000.0
2006-02-14 03:30:00,1.6154,1.6155,1.6148,1.6155,1771900000.0
2006-02-14 03:45:00,1.6156,1.6156,1.6149,1.615,1771900000.0
2006-02-14 04:00:00,1.6151,1.6152,1.6148,1.6152,2044500000.0
2006-02-14 04:15:00,1.6153,1.6154,1.615,1.6153,1908200000.0
2006-02-14 04:30:00,1.6152,1.6153,1.6151,1.6151,1363000000.0
2006-02-14 04:45:00,1.615,1.6154,1.6147,1.6153,1771900000.0
2006-02-14 05:00:00,1.6152,1.6159,1.6151,1.6156,2044500000.0
2006-02-14 05:15:00,1.6157,1.6157,1.615,1.6152,1908200000.0
2006-02-14 05:30:00,1.6151,1.6154,1.6142,1.6143,1499300000.0
2006-02-14 05:45:00,1.6144,1.6148,1.6139,1.6142,1908200000.0
2006-02-14 06:00:00,1.6141,1.6145,1.614,1.6143,1771900000.0
2006-02-14 06:15:00,1.6142,1.6145,1.6139,1.614,1771900000.0
2006-02-14 06:30:00,1.6141,1.6146,1.6135,1.6142,2044500000.0
2006-02-14 06:45:00,1.6143,1.6147,1.6141,1.6146,2044500000.0
2006-02-14 07:00:00,1.6147,1.6154,1.614,1.6153,2044500000.0
2006-02-14 07:15:00,1.6154,1.6161,1.6149,1.6158,2044500000.0
2006-02-14 07:30:00,1.6159,1.6167,1.6148,1.6149,2044500000.0
2006-02-14 07:45:00,1.6147,1.6156,1.6145,1.6148,2044500000.0
2006-02-14 08:00:00,1.6147,1.615,1.6136,1.6142,2044500000.0
2006-02-14 08:15:00,1.6141,1.6159,1.6141,1.6156,2044500000.0
2006-02-14 08:30:00,1.6155,1.6158,1.6145,1.6146,2044500000.0
2006-02-14 08:45:00,1.6147,1.6154,1.6138,1.615,2044500000.0
2006-02-14 09:00:00,1.615,1.6162,1.6146,1.6159,2044500000.0
2006-02-14 09:15:00,1.616,1.6164,1.6153,1.6159,2044500000.0
2006-02-14 09:30:00,1.616,1.6163,1.6156,1.616,1908200000.0
2006-02-14 09:45:00,1.6158,1.6164,1.6153,1.6153,2044500000.0
2006-02-14 10:00:00,1.6152,1.6158,1.6146,1.6147,2044500000.0
2006-02-14 10:15:00,1.6148,1.6154,1.6145,1.6152,1908200000.0
2006-02-14 10:30:00,1.6155,1.6169,1.6152,1.6168,2044500000.0
2006-02-14 10:45:00,1.6169,1.6169,1.6156,1.6157,2044500000.0
2006-02-14 11:00:00,1.6156,1.6164,1.6154,1.6161,2044500000.0
2006-02-14 11:15:00,1.616,1.6161,1.615,1.6152,2044500000.0
2006-02-14 11:30:00,1.615,1.6154,1.6145,1.6145,2044500000.0
2006-02-14 11:45:00,1.6146,1.615,1.6144,1.615,2044500000.0
2006-02-14 12:00:00,1.6151,1.6155,1.6147,1.6152,1771900000.0
2006-02-14 12:15:00,1.6154,1.6154,1.6146,1.6149,2044500000.0
2006-02-14 12:30:00,1.6148,1.6156,1.6145,1.6146,2044500000.0
2006-02-14 12:45:00,1.6144,1.615,1.6133,1.6136,1908200000.0
2006-02-14 13:00:00,1.6138,1.6144,1.6133,1.6141,2044500000.0
2006-02-14 13:15:00,1.6139,1.6143,1.613,1.6133,2044500000.0
2006-02-14 13:30:00,1.6132,1.6135,1.6127,1.6134,1771900000.0
2006-02-14 13:45:00,1.6135,1.6138,1.6126,1.6129,1908200000.0
2006-02-14 14:00:00,1.613,1.6136,1.6124,1.6132,2044500000.0
2006-02-14 14:15:00,1.6133,1.6138,1.6122,1.6124,2044500000.0
2006-02-14 14:30:00,1.6117,1.6127,1.6107,1.6113,2044500000.0
2006-02-14 14:45:00,1.6114,1.612,1.6105,1.6108,2044500000.0
2006-02-14 15:00:00,1.6109,1.6117,1.6098,1.6098,2044500000.0
2006-02-14 15:15:00,1.6099,1.6107,1.6093,1.6096,2044500000.0
2006-02-14 15:30:00,1.6095,1.6103,1.6089,1.6097,2044500000.0
2006-02-14 15:45:00,1.6096,1.6101,1.6087,1.6095,2044500000.0
2006-02-14 16:00:00,1.6096,1.6102,1.609,1.6095,2044500000.0
2006-02-14 16:15:00,1.6097,1.6098,1.6074,1.6078,2044500000.0
2006-02-14 16:30:00,1.6079,1.6085,1.6071,1.6075,2044500000.0
2006-02-14 16:45:00,1.6076,1.6084,1.607,1.6076,2044500000.0
2006-02-14 17:00:00,1.6077,1.6092,1.6074,1.6083,2044500000.0
2006-02-14 17:15:00,1.6084,1.6105,1.6078,1.6104,2044500000.0
2006-02-14 17:30:00,1.6103,1.6116,1.6103,1.6107,2044500000.0
2006-02-14 17:45:00,1.6106,1.6111,1.6094,1.6094,2044500000.0
2006-02-14 18:00:00,1.6092,1.6095,1.6084,1.6088,2044500000.0
2006-02-14 18:15:00,1.6087,1.6093,1.6084,1.6088,2044500000.0
2006-02-14 18:30:00,1.6087,1.6094,1.6086,1.6093,2044500000.0
2006-02-14 18:45:00,1.6092,1.6094,1.6083,1.609,2044500000.0
2006-02-14 19:00:00,1.6093,1.6095,1.6087,1.6089,2044500000.0
2006-02-14 19:15:00,1.6091,1.6101,1.6089,1.6097,1771900000.0
2006-02-14 19:30:00,1.6098,1.6098,1.609,1.6098,2044500000.0
2006-02-14 19:45:00,1.6096,1.6099,1.6089,1.6096,1908200000.0
2006-02-14 20:00:00,1.6095,1.6099,1.609,1.6091,2044500000.0
2006-02-14 20:15:00,1.609,1.6097,1.6088,1.6096,2044500000.0
2006-02-14 20:30:00,1.6097,1.61,1.6076,1.6083,2044500000.0
2006-02-14 20:45:00,1.6085,1.6085,1.6052,1.6061,2044500000.0
2006-02-14 21:00:00,1.606,1.6062,1.6052,1.6057,2044500000.0
2006-02-14 21:15:00,1.6056,1.6059,1.605,1.6055,2044500000.0
2006-02-14 21:30:00,1.6053,1.6063,1.605,1.606,2044500000.0
2006-02-14 21:45:00,1.6058,1.6061,1.6051,1.6056,1908200000.0
2006-02-14 22:00:00,1.6055,1.6058,1.6051,1.6057,1908200000.0
2006-02-14 22:15:00,1.6056,1.6063,1.6051,1.6059,2044500000.0
2006-02-14 22:30:00,1.6058,1.6063,1.6057,1.6059,1908200000.0
2006-02-14 22:45:00,1.6056,1.6057,1.6047,1.6049,2044500000.0
2006-02-14 23:00:00,1.605,1.6058,1.6047,1.6054,2044500000.0
2006-02-14 23:15:00,1.6053,1.6061,1.6052,1.6058,1908200000.0
2006-02-14 23:30:00,1.6057,1.6061,1.6049,1.6052,2044500000.0
2006-02-14 23:45:00,1.605,1.6055,1.6046,1.6054,1908200000.0
2006-02-15 00:00:00,1.6055,1.6071,1.6053,1.6068,2044500000.0
2006-02-15 00:15:00,1.6069,1.6081,1.6064,1.6076,2044500000.0
2006-02-15 00:30:00,1.6075,1.6078,1.6064,1.6069,2044500000.0
2006-02-15 00:45:00,1.6068,1.608,1.6067,1.6074,1908200000.0
2006-02-15 01:00:00,1.6073,1.6085,1.6072,1.6081,2044500000.0
2006-02-15 01:15:00,1.6082,1.6089,1.6079,1.6086,2044500000.0
2006-02-15 01:30:00,1.6087,1.6089,1.6082,1.6083,1908200000.0
2006-02-15 01:45:00,1.6084,1.6086,1.6074,1.6083,2044500000.0
2006-02-15 02:00:00,1.6084,1.609,1.6077,1.6079,2044500000.0
2006-02-15 02:15:00,1.6076,1.6079,1.6073,1.6075,2044500000.0
2006-02-15 02:30:00,1.6074,1.6086,1.6072,1.6077,2044500000.0
2006-02-15 02:45:00,1.6078,1.6086,1.6067,1.6071,2044500000.0
2006-02-15 03:00:00,1.6072,1.6076,1.6066,1.6074,2044500000.0
2006-02-15 03:15:00,1.6076,1.6079,1.607,1.6079,2044500000.0
2006-02-15 03:30:00,1.608,1.6085,1.6078,1.608,2044500000.0
2006-02-15 03:45:00,1.6082,1.6088,1.6081,1.6086,1908200000.0
2006-02-15 04:00:00,1.6087,1.6089,1.6081,1.6086,1635600000.0
2006-02-15 04:15:00,1.6087,1.609,1.6083,1.6088,1908200000.0
2006-02-15 04:30:00,1.6087,1.6093,1.6086,1.6092,2044500000.0
2006-02-15 04:45:00,1.6093,1.6093,1.6088,1.6093,1771900000.0
2006-02-15 05:00:00,1.6094,1.6096,1.6087,1.6088,1771900000.0
2006-02-15 05:15:00,1.6089,1.609,1.6086,1.6089,1908200000.0
2006-02-15 05:30:00,1.609,1.6095,1.6089,1.6093,2044500000.0
2006-02-15 05:45:00,1.6094,1.6095,1.6085,1.6088,1635600000.0
2006-02-15 06:00:00,1.6087,1.6093,1.6087,1.609,1771900000.0
2006-02-15 06:15:00,1.6091,1.6092,1.6088,1.6091,1363000000.0
2006-02-15 06:30:00,1.609,1.6096,1.6089,1.6092,1635600000.0
2006-02-15 06:45:00,1.6094,1.6097,1.609,1.609,1771900000.0
2006-02-15 07:00:00,1.6091,1.6091,1.6081,1.6081,1908200000.0
2006-02-15 07:15:00,1.6082,1.6087,1.6077,1.6082,2044500000.0
2006-02-15 07:30:00,1.6084,1.6086,1.6078,1.6078,2044500000.0
2006-02-15 07:45:00,1.6077,1.6085,1.6065,1.6066,2044500000.0
2006-02-15 08:00:00,1.6066,1.6067,1.6059,1.6065,2044500000.0
2006-02-15 08:15:00,1.6063,1.6068,1.6057,1.606,2044500000.0
2006-02-15 08:30:00,1.6061,1.6065,1.6054,1.6063,2044500000.0
2006-02-15 08:45:00,1.6061,1.6064,1.6055,1.6062,2044500000.0
2006-02-15 09:00:00,1.6063,1.6064,1.6053,1.6055,2044500000.0
2006-02-15 09:15:00,1.6057,1.6058,1.605,1.6055,2044500000.0
2006-02-15 09:30:00,1.6054,1.6057,1.6047,1.6053,2044500000.0
2006-02-15 09:45:00,1.6052,1.6056,1.6049,1.6054,1771900000.0
2006-02-15 10:00:00,1.6055,1.6055,1.6035,1.6038,2044500000.0
2006-02-15 10:15:00,1.6039,1.6042,1.6035,1.604,1908200000.0
2006-02-15 10:30:00,1.6041,1.6043,1.6036,1.604,2044500000.0
2006-02-15 10:45:00,1.6041,1.6059,1.604,1.6058,1771900000.0
2006-02-15 11:00:00,1.606,1.606,1.6045,1.6053,2044500000.0
2006-02-15 11:15:00,1.6054,1.6058,1.605,1.6055,2044500000.0
2006-02-15 11:30:00,1.6053,1.6056,1.6042,1.6051,2044500000.0
2006-02-15 11:45:00,1.6052,1.6058,1.6051,1.6058,2044500000.0
2006-02-15 12:00:00,1.6057,1.6067,1.6056,1.6067,1771900000.0
2006-02-15 12:15:00,1.6066,1.6069,1.6059,1.6059,2044500000.0
2006-02-15 12:30:00,1.6058,1.6065,1.6058,1.6065,2044500000.0
2006-02-15 12:45:00,1.6064,1.6065,1.6054,1.6055,2044500000.0
2006-02-15 13:00:00,1.6056,1.6062,1.605,1.6054,1908200000.0
2006-02-15 13:15:00,1.6053,1.6058,1.6044,1.6048,2044500000.0
2006-02-15 13:30:00,1.6049,1.6053,1.6043,1.6044,1771900000.0
2006-02-15 13:45:00,1.6045,1.605,1.604,1.6045,2044500000.0
2006-02-15 14:00:00,1.6047,1.6049,1.6036,1.6036,2044500000.0
2006-02-15 14:15:00,1.6035,1.6045,1.6035,1.6041,2044500000.0
2006-02-15 14:30:00,1.604,1.6049,1.6036,1.6048,2044500000.0
2006-02-15 14:45:00,1.605,1.605,1.6037,1.6043,1908200000.0
2006-02-15 15:00:00,1.6044,1.6062,1.6041,1.6043,2044500000.0
2006-02-15 15:15:00,1.6045,1.6054,1.6038,1.604,2044500000.0
2006-02-15 15:30:00,1.6042,1.6051,1.6037,1.6046,2044500000.0
2006-02-15 15:45:00,1.6048,1.6071,1.6046,1.6066,2044500000.0
2006-02-15 16:00:00,1.6057,1.6075,1.6041,1.6066,2044500000.0
2006-02-15 16:15:00,1.6064,1.6072,1.6035,1.6045,2044500000.0
2006-02-15 16:30:00,1.6042,1.6053,1.6028,1.6032,2044500000.0
2006-02-15 16:45:00,1.6033,1.6043,1.6024,1.6036,2044500000.0
2006-02-15 17:00:00,1.6034,1.6042,1.6031,1.6039,2044500000.0
2006-02-15 17:15:00,1.6036,1.6057,1.6028,1.6051,2044500000.0
2006-02-15 17:30:00,1.605,1.6063,1.6045,1.6063,2044500000.0
2006-02-15 17:45:00,1.6064,1.6069,1.6046,1.6047,2044500000.0
2006-02-15 18:00:00,1.6046,1.6069,1.6042,1.6068,2044500000.0
2006-02-15 18:15:00,1.6069,1.6074,1.6056,1.6072,2044500000.0
2006-02-15 18:30:00,1.6073,1.6106,1.6071,1.6101,2044500000.0
2006-02-15 18:45:00,1.61,1.6106,1.6091,1.6093,2044500000.0
2006-02-15 19:00:00,1.6093,1.6098,1.6088,1.6093,2044500000.0
2006-02-15 19:15:00,1.6094,1.6103,1.609,1.6099,2044500000.0
2006-02-15 19:30:00,1.61,1.6106,1.6094,1.6104,2044500000.0
2006-02-15 19:45:00,1.6105,1.6105,1.6087,1.609,2044500000.0
2006-02-15 20:00:00,1.6091,1.6096,1.6091,1.6095,1771900000.0
2006-02-15 20:15:00,1.6096,1.6099,1.6091,1.6093,1771900000.0
2006-02-15 20:30:00,1.6092,1.6099,1.6089,1.6096,1771900000.0
2006-02-15 20:45:00,1.6098,1.6104,1.6093,1.6103,1771900000.0
2006-02-15 21:00:00,1.6102,1.6106,1.61,1.6105,1499300000.0
2006-02-15 21:15:00,1.6104,1.6106,1.61,1.6104,1499300000.0
2006-02-15 21:30:00,1.6107,1.6107,1.6095,1.6096,1771900000.0
2006-02-15 21:45:00,1.6097,1.6099,1.6085,1.6094,1908200000.0
2006-02-15 22:00:00,1.6095,1.6107,1.6094,1.6101,2044500000.0
2006-02-15 22:15:00,1.61,1.6107,1.6096,1.6097,2044500000.0
2006-02-15 22:30:00,1.6098,1.6098,1.6083,1.6087,2044500000.0
2006-02-15 22:45:00,1.6088,1.609,1.6078,1.6084,1908200000.0
2006-02-15 23:00:00,1.6085,1.6102,1.608,1.609,1908200000.0
2006-02-15 23:15:00,1.6095,1.6105,1.6087,1.6088,1635600000.0
2006-02-15 23:30:00,1.6087,1.6088,1.6076,1.6079,1908200000.0
2006-02-15 23:45:00,1.6078,1.6086,1.6078,1.6084,1363000000.0
2006-02-16 00:00:00,1.6085,1.6091,1.6083,1.6087,1635600000.0
2006-02-16 00:15:00,1.6088,1.6088,1.6078,1.6079,2044500000.0
2006-02-16 00:30:00,1.608,1.6081,1.6075,1.6076,1771900000.0
2006-02-16 00:45:00,1.6079,1.6079,1.6063,1.6069,2044500000.0
2006-02-16 01:00:00,1.607,1.6073,1.6059,1.6061,1908200000.0
2006-02-16 01:15:00,1.6062,1.6075,1.6059,1.6075,2044500000.0
2006-02-16 01:30:00,1.6076,1.608,1.6064,1.6076,2044500000.0
2006-02-16 01:45:00,1.6077,1.6083,1.6072,1.6083,2044500000.0
2006-02-16 02:00:00,1.6082,1.6092,1.6081,1.609,2044500000.0
2006-02-16 02:15:00,1.6091,1.6093,1.6083,1.6086,2044500000.0
2006-02-16 02:30:00,1.6085,1.6086,1.6076,1.6083,1908200000.0
2006-02-16 02:45:00,1.6082,1.6089,1.6082,1.6085,1771900000.0
2006-02-16 03:00:00,1.6083,1.6087,1.6083,1.6086,1908200000.0
2006-02-16 03:15:00,1.6085,1.6089,1.6084,1.6088,1635600000.0
2006-02-16 03:30:00,1.6086,1.6087,1.6081,1.6082,1635600000.0
2006-02-16 03:45:00,1.608,1.6089,1.6078,1.6087,1771900000.0
2006-02-16 04:00:00,1.6086,1.609,1.6083,1.609,1771900000.0
2006-02-16 04:15:00,1.6089,1.6091,1.6086,1.6087,1908200000.0
2006-02-16 04:30:00,1.6086,1.609,1.6085,1.6086,1908200000.0
2006-02-16 04:45:00,1.6087,1.6088,1.6082,1.6087,2044500000.0
2006-02-16 05:00:00,1.6088,1.6092,1.6085,1.6092,1908200000.0
2006-02-16 05:15:00,1.6091,1.6092,1.6081,1.6087,1771900000.0
2006-02-16 05:30:00,1.6086,1.6089,1.6082,1.6084,2044500000.0
2006-02-16 05:45:00,1.6083,1.6086,1.6076,1.6081,1908200000.0
2006-02-16 06:00:00,1.6082,1.6082,1.6076,1.608,1635600000.0
2006-02-16 06:15:00,1.6079,1.6083,1.6075,1.6081,2044500000.0
2006-02-16 06:30:00,1.608,1.6083,1.6075,1.6075,1771900000.0
2006-02-16 06:45:00,1.6074,1.608,1.6073,1.6075,1908200000.0
2006-02-16 07:00:00,1.6076,1.608,1.6067,1.607,2044500000.0
2006-02-16 07:15:00,1.607,1.6076,1.6068,1.6072,2044500000.0
2006-02-16 07:30:00,1.6073,1.6084,1.6073,1.6083,1908200000.0
2006-02-16 07:45:00,1.6084,1.6093,1.6074,1.6092,2044500000.0
2006-02-16 08:00:00,1.6091,1.6096,1.6087,1.609,2044500000.0
2006-02-16 08:15:00,1.6089,1.6105,1.6089,1.6101,2044500000.0
2006-02-16 08:30:00,1.61,1.61,1.6082,1.6086,1908200000.0
2006-02-16 08:45:00,1.6087,1.6088,1.6078,1.6082,2044500000.0
2006-02-16 09:00:00,1.6083,1.6087,1.6082,1.6085,1908200000.0
2006-02-16 09:15:00,1.6086,1.6088,1.608,1.6083,1908200000.0
2006-02-16 09:30:00,1.6084,1.6087,1.6078,1.6085,2044500000.0
2006-02-16 09:45:00,1.6086,1.6091,1.6083,1.6087,2044500000.0
2006-02-16 10:00:00,1.6088,1.6089,1.6078,1.6079,1908200000.0
2006-02-16 10:15:00,1.6078,1.608,1.6071,1.6074,2044500000.0
2006-02-16 10:30:00,1.6075,1.6091,1.6074,1.6078,2044500000.0
2006-02-16 10:45:00,1.6079,1.6083,1.6073,1.6075,2044500000.0
2006-02-16 11:00:00,1.6074,1.6078,1.6064,1.6077,2044500000.0
2006-02-16 11:15:00,1.6079,1.6081,1.6075,1.608,2044500000.0
2006-02-16 11:30:00,1.608,1.6089,1.6072,1.6086,2044500000.0
2006-02-16 11:45:00,1.6085,1.6087,1.6082,1.6086,1908200000.0
2006-02-16 12:00:00,1.6085,1.6086,1.6076,1.6077,1908200000.0
2006-02-16 12:15:00,1.6078,1.608,1.6066,1.6074,2044500000.0
2006-02-16 12:30:00,1.6075,1.608,1.6071,1.6079,2044500000.0
2006-02-16 12:45:00,1.608,1.608,1.6068,1.6071,2044500000.0
2006-02-16 13:00:00,1.607,1.6085,1.607,1.6079,2044500000.0
2006-02-16 13:15:00,1.6077,1.6081,1.6069,1.6077,2044500000.0
2006-02-16 13:30:00,1.6076,1.6093,1.6073,1.6087,1908200000.0
2006-02-16 13:45:00,1.6085,1.6088,1.6082,1.6086,2044500000.0
2006-02-16 14:00:00,1.6084,1.6088,1.6074,1.6084,1908200000.0
2006-02-16 14:15:00,1.6082,1.6091,1.608,1.6083,2044500000.0
2006-02-16 14:30:00,1.6081,1.6087,1.6074,1.6081,2044500000.0
2006-02-16 14:45:00,1.6082,1.6099,1.6079,1.6097,2044500000.0
2006-02-16 15:00:00,1.6098,1.6098,1.609,1.6095,2044500000.0
2006-02-16 15:15:00,1.6096,1.6097,1.609,1.6093,1908200000.0
2006-02-16 15:30:00,1.6094,1.6102,1.6092,1.6098,2044500000.0
2006-02-16 15:45:00,1.6096,1.61,1.6087,1.6094,2044500000.0
2006-02-16 16:00:00,1.6093,1.6107,1.6089,1.6099,2044500000.0
2006-02-16 16:15:00,1.61,1.6119,1.6094,1.6117,2044500000.0
2006-02-16 16:30:00,1.6119,1.6129,1.6111,1.6126,2044500000.0
2006-02-16 16:45:00,1.6125,1.613,1.6096,1.6112,2044500000.0
2006-02-16 17:00:00,1.6113,1.6119,1.6104,1.6112,2044500000.0
2006-02-16 17:15:00,1.6112,1.6113,1.6095,1.6099,2044500000.0
2006-02-16 17:30:00,1.6101,1.6104,1.6094,1.6097,1908200000.0
2006-02-16 17:45:00,1.6098,1.6101,1.6088,1.6094,2044500000.0
2006-02-16 18:00:00,1.6095,1.6097,1.6083,1.6089,2044500000.0
2006-02-16 18:15:00,1.609,1.6092,1.608,1.6086,2044500000.0
2006-02-16 18:30:00,1.6085,1.6089,1.6081,1.6088,2044500000.0
2006-02-16 18:45:00,1.6087,1.6101,1.6085,1.6091,2044500000.0
2006-02-16 19:00:00,1.609,1.6099,1.6086,1.6091,1908200000.0
2006-02-16 19:15:00,1.6089,1.6089,1.6077,1.6082,2044500000.0
2006-02-16 19:30:00,1.6083,1.6088,1.608,1.6086,2044500000.0
2006-02-16 19:45:00,1.6085,1.6086,1.6082,1.6085,1363000000.0
2006-02-16 20:00:00,1.6086,1.6101,1.6084,1.6096,2044500000.0
2006-02-16 20:15:00,1.6095,1.6103,1.6086,1.6086,2044500000.0
2006-02-16 20:30:00,1.6084,1.6092,1.6082,1.6085,2044500000.0
2006-02-16 20:45:00,1.6086,1.6092,1.6078,1.609,2044500000.0
2006-02-16 21:00:00,1.6087,1.6094,1.6083,1.6087,2044500000.0
2006-02-16 21:15:00,1.6086,1.6098,1.6083,1.6097,1908200000.0
2006-02-16 21:30:00,1.6096,1.6101,1.6089,1.609,2044500000.0
2006-02-16 21:45:00,1.6091,1.6103,1.6089,1.6091,2044500000.0
2006-02-16 22:00:00,1.6089,1.6096,1.6082,1.6095,2044500000.0
2006-02-16 22:15:00,1.6096,1.6107,1.6093,1.6102,2044500000.0
2006-02-16 22:30:00,1.6103,1.6109,1.6094,1.6097,1908200000.0
2006-02-16 22:45:00,1.6099,1.6104,1.6094,1.61,1635600000.0
2006-02-16 23:00:00,1.6099,1.6099,1.609,1.6099,1908200000.0
2006-02-16 23:15:00,1.6097,1.6102,1.6097,1.6097,1771900000.0
2006-02-16 23:30:00,1.6098,1.6101,1.6095,1.6098,1771900000.0
2006-02-16 23:45:00,1.6097,1.61,1.6092,1.61,1908200000.0
2006-02-17 00:00:00,1.6099,1.6104,1.6091,1.6093,2044500000.0
2006-02-17 00:15:00,1.6092,1.61,1.6088,1.609,1908200000.0
2006-02-17 00:30:00,1.6091,1.6091,1.6058,1.606,2044500000.0
2006-02-17 00:45:00,1.6059,1.6067,1.6046,1.605,2044500000.0
2006-02-17 01:00:00,1.6052,1.6067,1.6048,1.6062,2044500000.0
2006-02-17 01:15:00,1.6063,1.6068,1.605,1.6053,2044500000.0
2006-02-17 01:30:00,1.6052,1.6056,1.6048,1.6054,2044500000.0
2006-02-17 01:45:00,1.6056,1.6071,1.6053,1.6062,2044500000.0
2006-02-17 02:00:00,1.6063,1.6064,1.6054,1.6054,2044500000.0
2006-02-17 02:15:00,1.6053,1.6068,1.6051,1.6061,2044500000.0
2006-02-17 02:30:00,1.6062,1.6073,1.6059,1.6068,2044500000.0
2006-02-17 02:45:00,1.6071,1.6092,1.6065,1.6079,2044500000.0
2006-02-17 03:00:00,1.6077,1.6082,1.6067,1.6076,2044500000.0
2006-02-17 03:15:00,1.6077,1.6079,1.6064,1.6064,2044500000.0
2006-02-17 03:30:00,1.6062,1.6066,1.6056,1.606,2044500000.0
2006-02-17 03:45:00,1.6058,1.6067,1.6058,1.6065,1771900000.0
2006-02-17 04:00:00,1.6064,1.6077,1.6062,1.6074,1908200000.0
2006-02-17 04:15:00,1.6075,1.6092,1.6073,1.609,2044500000.0
2006-02-17 04:30:00,1.6091,1.6103,1.6084,1.6087,2044500000.0
2006-02-17 04:45:00,1.6088,1.6094,1.6082,1.6084,2044500000.0
2006-02-17 05:00:00,1.6086,1.609,1.6083,1.6087,2044500000.0
2006-02-17 05:15:00,1.6086,1.6089,1.6082,1.6088,1908200000.0
2006-02-17 05:30:00,1.6087,1.6089,1.6082,1.6089,1771900000.0
2006-02-17 05:45:00,1.6087,1.6088,1.608,1.6082,1908200000.0
2006-02-17 06:00:00,1.6083,1.6088,1.6082,1.6086,1363000000.0
2006-02-17 06:15:00,1.6084,1.6095,1.6084,1.6092,2044500000.0
2006-02-17 06:30:00,1.6091,1.6095,1.6087,1.6088,1771900000.0
2006-02-17 06:45:00,1.609,1.6096,1.6086,1.6091,2044500000.0
2006-02-17 07:00:00,1.6089,1.6107,1.6084,1.6099,2044500000.0
2006-02-17 07:15:00,1.61,1.6108,1.609,1.6092,2044500000.0
2006-02-17 07:30:00,1.6091,1.6096,1.6086,1.6091,1908200000.0
2006-02-17 07:45:00,1.6092,1.6094,1.6085,1.6092,1908200000.0
2006-02-17 08:00:00,1.6093,1.6096,1.6082,1.6086,2044500000.0
2006-02-17 08:15:00,1.6085,1.6104,1.6082,1.6102,2044500000.0
2006-02-17 08:30:00,1.6101,1.6106,1.6091,1.6102,2044500000.0
2006-02-17 08:45:00,1.6101,1.6113,1.6096,1.6109,2044500000.0
2006-02-17 09:00:00,1.611,1.6116,1.6101,1.6103,2044500000.0
2006-02-17 09:15:00,1.6102,1.6112,1.6096,1.61,2044500000.0
2006-02-17 09:30:00,1.61,1.6106,1.6092,1.6097,2044500000.0
2006-02-17 09:45:00,1.6098,1.6119,1.6098,1.6113,2044500000.0
2006-02-17 10:00:00,1.6113,1.6114,1.6096,1.6104,2044500000.0
2006-02-17 10:15:00,1.6105,1.6129,1.6104,1.6118,1908200000.0
2006-02-17 10:30:00,1.6119,1.6132,1.6117,1.6124,2044500000.0
2006-02-17 10:45:00,1.6123,1.613,1.6113,1.6124,2044500000.0
2006-02-17 11:00:00,1.6125,1.613,1.6106,1.6112,2044500000.0
2006-02-17 11:15:00,1.6113,1.6126,1.6112,1.6121,2044500000.0
2006-02-17 11:30:00,1.612,1.6129,1.6115,1.6127,2044500000.0
2006-02-17 11:45:00,1.6128,1.6145,1.6122,1.6141,2044500000.0
2006-02-17 12:00:00,1.614,1.615,1.613,1.614,1908200000.0
2006-02-17 12:15:00,1.6138,1.6145,1.6135,1.6145,2044500000.0
2006-02-17 12:30:00,1.6144,1.6146,1.6134,1.6138,2044500000.0
2006-02-17 12:45:00,1.6139,1.6154,1.6138,1.6142,2044500000.0
2006-02-17 13:00:00,1.6143,1.6151,1.6124,1.6127,2044500000.0
2006-02-17 13:15:00,1.6128,1.613,1.6117,1.6124,2044500000.0
2006-02-17 13:30:00,1.6125,1.6132,1.6121,1.6132,2044500000.0
2006-02-17 13:45:00,1.613,1.6131,1.6111,1.6115,2044500000.0
2006-02-17 14:00:00,1.6114,1.6126,1.6109,1.6113,2044500000.0
2006-02-17 14:15:00,1.6114,1.6126,1.6114,1.612,2044500000.0
2006-02-17 14:30:00,1.6122,1.613,1.6109,1.6119,2044500000.0
2006-02-17 14:45:00,1.612,1.6136,1.6119,1.6131,2044500000.0
2006-02-17 15:00:00,1.6129,1.6137,1.6125,1.6127,2044500000.0
2006-02-17 15:15:00,1.6128,1.6142,1.6128,1.6136,2044500000.0
2006-02-17 15:30:00,1.6137,1.6141,1.6131,1.6138,2044500000.0
2006-02-17 15:45:00,1.6139,1.615,1.6135,1.6148,2044500000.0
2006-02-17 16:00:00,1.6147,1.6158,1.614,1.614,1635600000.0
2006-02-17 16:15:00,1.6158,1.6172,1.6158,1.6166,1635600000.0
2006-02-17 16:30:00,1.6164,1.6184,1.6163,1.6182,2044500000.0
2006-02-17 16:45:00,1.6181,1.6185,1.6148,1.6148,2044500000.0
2006-02-17 17:00:00,1.6146,1.6152,1.6138,1.6146,2044500000.0
2006-02-17 17:15:00,1.6147,1.6159,1.6137,1.6139,2044500000.0
2006-02-17 17:30:00,1.6139,1.6145,1.6135,1.6138,1908200000.0
2006-02-17 17:45:00,1.6139,1.614,1.6112,1.6117,2044500000.0
2006-02-17 18:00:00,1.6118,1.6124,1.6112,1.6119,2044500000.0
2006-02-17 18:15:00,1.612,1.6125,1.6089,1.6093,2044500000.0
2006-02-17 18:30:00,1.6092,1.6114,1.609,1.6107,2044500000.0
2006-02-17 18:45:00,1.6108,1.6143,1.6104,1.6136,2044500000.0
2006-02-17 19:00:00,1.6143,1.6149,1.6129,1.6145,2044500000.0
2006-02-17 19:15:00,1.6144,1.6156,1.6126,1.6133,2044500000.0
2006-02-17 19:30:00,1.6131,1.6149,1.6129,1.6148,2044500000.0
2006-02-17 19:45:00,1.6146,1.6153,1.6139,1.6148,2044500000.0
2006-02-17 20:00:00,1.6146,1.615,1.6135,1.6135,2044500000.0
2006-02-17 20:15:00,1.6136,1.614,1.6126,1.6136,2044500000.0
2006-02-17 20:30:00,1.6137,1.6142,1.6134,1.614,2044500000.0
2006-02-17 20:45:00,1.6144,1.6148,1.6132,1.6134,1908200000.0
2006-02-17 21:00:00,1.6139,1.6139,1.6129,1.6138,2044500000.0
2006-02-17 21:15:00,1.6139,1.6139,1.613,1.6134,2044500000.0
2006-02-17 21:30:00,1.6137,1.614,1.613,1.6135,2044500000.0
2006-02-17 21:45:00,1.6134,1.6139,1.613,1.6137,2044500000.0
2006-02-17 22:00:00,1.6139,1.6139,1.613,1.6139,2044500000.0
2006-02-17 22:15:00,1.6137,1.6144,1.6134,1.6143,1908200000.0
2006-02-17 22:30:00,1.6144,1.6144,1.6138,1.6142,1635600000.0
2006-02-17 22:45:00,1.6143,1.6143,1.6131,1.614,2044500000.0
2006-02-20 00:00:00,1.612,1.614,1.612,1.614,1908200000.0
2006-02-20 00:15:00,1.6141,1.6148,1.6135,1.6141,1908200000.0
2006-02-20 00:30:00,1.6142,1.6155,1.6141,1.6154,2044500000.0
2006-02-20 00:45:00,1.6153,1.6159,1.6146,1.6154,2044500000.0
2006-02-20 01:00:00,1.6155,1.6164,1.6152,1.6163,2044500000.0
2006-02-20 01:15:00,1.6162,1.6166,1.6159,1.6163,2044500000.0
2006-02-20 01:30:00,1.6164,1.6165,1.6155,1.6155,2044500000.0
2006-02-20 01:45:00,1.6156,1.616,1.6148,1.6159,2044500000.0
2006-02-20 02:00:00,1.616,1.616,1.6147,1.6153,2044500000.0
2006-02-20 02:15:00,1.6155,1.6156,1.6144,1.6147,2044500000.0
2006-02-20 02:30:00,1.6148,1.6153,1.6146,1.6151,2044500000.0
2006-02-20 02:45:00,1.6152,1.6153,1.6148,1.6152,1908200000.0
2006-02-20 03:00:00,1.6151,1.6156,1.6144,1.6147,2044500000.0
2006-02-20 03:15:00,1.6148,1.618,1.6148,1.6164,2044500000.0
2006-02-20 03:30:00,1.6165,1.617,1.6162,1.6166,2044500000.0
2006-02-20 03:45:00,1.6165,1.6167,1.6153,1.6157,2044500000.0
2006-02-20 04:00:00,1.6156,1.616,1.6144,1.6147,2044500000.0
2006-02-20 04:15:00,1.6146,1.6149,1.6143,1.6145,1908200000.0
2006-02-20 04:30:00,1.6144,1.6148,1.6141,1.6143,1908200000.0
2006-02-20 04:45:00,1.6141,1.6145,1.6141,1.6143,1635600000.0
2006-02-20 05:00:00,1.6144,1.6147,1.6134,1.6137,1908200000.0
2006-02-20 05:15:00,1.6138,1.614,1.6134,1.6135,1771900000.0
2006-02-20 05:30:00,1.6134,1.6137,1.6128,1.6135,2044500000.0
2006-02-20 05:45:00,1.6136,1.6143,1.6136,1.6141,2044500000.0
2006-02-20 06:00:00,1.614,1.6143,1.6135,1.614,2044500000.0
2006-02-20 06:15:00,1.6139,1.6143,1.6136,1.6137,2044500000.0
2006-02-20 06:30:00,1.6136,1.614,1.6134,1.6137,1908200000.0
2006-02-20 06:45:00,1.6136,1.6138,1.6132,1.6132,1635600000.0
2006-02-20 07:00:00,1.6131,1.6138,1.613,1.6136,2044500000.0
2006-02-20 07:15:00,1.6137,1.6138,1.6132,1.6133,1635600000.0
2006-02-20 07:30:00,1.6134,1.6136,1.613,1.6134,1908200000.0
2006-02-20 07:45:00,1.6135,1.6138,1.6131,1.6136,1771900000.0
2006-02-20 08:00:00,1.6135,1.6137,1.6128,1.6133,2044500000.0
2006-02-20 08:15:00,1.6134,1.6137,1.6122,1.6126,2044500000.0
2006-02-20 08:30:00,1.6125,1.6137,1.6123,1.6136,2044500000.0
2006-02-20 08:45:00,1.6137,1.6144,1.6131,1.6135,2044500000.0
2006-02-20 09:00:00,1.6134,1.6137,1.6129,1.6132,2044500000.0
2006-02-20 09:15:00,1.6131,1.6134,1.6126,1.6127,2044500000.0
2006-02-20 09:30:00,1.6126,1.6129,1.6114,1.6122,2044500000.0
2006-02-20 09:45:00,1.6121,1.6125,1.6112,1.6122,2044500000.0
2006-02-20 10:00:00,1.6121,1.613,1.6119,1.613,2044500000.0
2006-02-20 10:15:00,1.6131,1.6131,1.612,1.612,2044500000.0
2006-02-20 10:30:00,1.6121,1.6126,1.6116,1.6119,1908200000.0
2006-02-20 10:45:00,1.6118,1.6127,1.6115,1.6115,2044500000.0
2006-02-20 11:00:00,1.6116,1.6119,1.6113,1.6117,1771900000.0
2006-02-20 11:15:00,1.6118,1.6123,1.6116,1.6117,1635600000.0
2006-02-20 11:30:00,1.6116,1.6117,1.6111,1.6111,1226700000.0
2006-02-20 11:45:00,1.6112,1.6119,1.6109,1.6118,1908200000.0
2006-02-20 12:00:00,1.6119,1.6121,1.6113,1.6117,1771900000.0
2006-02-20 12:15:00,1.6119,1.612,1.6114,1.6119,1771900000.0
2006-02-20 12:30:00,1.6118,1.612,1.6112,1.6113,1635600000.0
2006-02-20 12:45:00,1.6112,1.6113,1.6105,1.6105,1635600000.0
2006-02-20 13:00:00,1.6104,1.6108,1.6102,1.6104,1771900000.0
2006-02-20 13:15:00,1.6105,1.6109,1.6099,1.6107,1908200000.0
2006-02-20 13:30:00,1.6108,1.6115,1.6105,1.6109,1499300000.0
2006-02-20 13:45:00,1.611,1.6112,1.6106,1.6108,1635600000.0
2006-02-20 14:00:00,1.6109,1.6113,1.6102,1.6102,1226700000.0
2006-02-20 14:15:00,1.6103,1.6115,1.6103,1.6108,1771900000.0
2006-02-20 14:30:00,1.6109,1.6112,1.6103,1.6103,2044500000.0
2006-02-20 14:45:00,1.6105,1.6105,1.6097,1.61,1908200000.0
2006-02-20 15:00:00,1.6101,1.6102,1.6096,1.6099,1908200000.0
2006-02-20 15:15:00,1.61,1.61,1.6092,1.6095,2044500000.0
2006-02-20 15:30:00,1.6094,1.6097,1.6091,1.6096,1908200000.0
2006-02-20 15:45:00,1.6095,1.611,1.6095,1.611,1771900000.0
2006-02-20 16:00:00,1.6109,1.6109,1.6099,1.6107,2044500000.0
2006-02-20 16:15:00,1.6105,1.6111,1.6099,1.61,1908200000.0
2006-02-20 16:30:00,1.6101,1.6112,1.6101,1.6112,1908200000.0
2006-02-20 16:45:00,1.6113,1.6115,1.6101,1.6103,1908200000.0
2006-02-20 17:00:00,1.6104,1.6112,1.6103,1.6107,1908200000.0
2006-02-20 17:15:00,1.6108,1.6122,1.6102,1.6117,2044500000.0
2006-02-20 17:30:00,1.6118,1.6122,1.6111,1.6113,1908200000.0
2006-02-20 17:45:00,1.6114,1.6122,1.6109,1.6115,2044500000.0
2006-02-20 18:00:00,1.6114,1.6119,1.6108,1.6111,1908200000.0
2006-02-20 18:15:00,1.6112,1.6112,1.6105,1.6109,1635600000.0
2006-02-20 18:30:00,1.6108,1.611,1.61,1.6103,1771900000.0
2006-02-20 18:45:00,1.6102,1.6108,1.6098,1.61,1635600000.0
2006-02-20 19:00:00,1.6101,1.6104,1.61,1.6102,1499300000.0
2006-02-20 19:15:00,1.61,1.6102,1.6098,1.6098,1090400000.0
2006-02-20 19:30:00,1.6099,1.6099,1.6095,1.6096,1499300000.0
2006-02-20 19:45:00,1.6095,1.6098,1.6091,1.6096,1908200000.0
2006-02-20 20:00:00,1.6095,1.6098,1.6094,1.6095,1363000000.0
2006-02-20 20:15:00,1.6093,1.6098,1.6092,1.6095,1363000000.0
2006-02-20 20:30:00,1.6096,1.6099,1.6093,1.6095,1090400000.0
2006-02-20 20:45:00,1.6094,1.6095,1.6093,1.6093,817800000.0
2006-02-20 21:00:00,1.6094,1.6094,1.6092,1.6093,681500000.0
2006-02-20 21:15:00,1.6094,1.6096,1.6093,1.6096,545200000.0
2006-02-20 21:30:00,1.6098,1.6098,1.6095,1.6097,817800000.0
2006-02-20 21:45:00,1.6096,1.6105,1.6096,1.6104,1499300000.0
2006-02-20 22:00:00,1.6105,1.6106,1.6097,1.6098,1226700000.0
2006-02-20 22:15:00,1.6097,1.6105,1.6097,1.6103,1226700000.0
2006-02-20 22:30:00,1.6104,1.6108,1.61,1.6107,1635600000.0
2006-02-20 22:45:00,1.6106,1.6107,1.6103,1.6104,1226700000.0
2006-02-20 23:00:00,1.6105,1.6111,1.6103,1.6111,1499300000.0
2006-02-20 23:15:00,1.611,1.6113,1.6109,1.6109,1908200000.0
2006-02-20 23:30:00,1.611,1.6111,1.6099,1.6103,1226700000.0
2006-02-20 23:45:00,1.6101,1.6107,1.6099,1.6105,1635600000.0
2006-02-21 00:00:00,1.6107,1.6109,1.61,1.6101,2044500000.0
2006-02-21 00:15:00,1.6102,1.6104,1.6093,1.6098,1908200000.0
2006-02-21 00:30:00,1.6099,1.6106,1.6098,1.6105,2044500000.0
2006-02-21 00:45:00,1.6104,1.6111,1.6103,1.6111,1771900000.0
2006-02-21 01:00:00,1.6113,1.612,1.6109,1.6109,1635600000.0
2006-02-21 01:15:00,1.611,1.6126,1.6107,1.6126,2044500000.0
2006-02-21 01:30:00,1.6125,1.6131,1.612,1.6129,2044500000.0
2006-02-21 01:45:00,1.6128,1.6138,1.6117,1.6129,2044500000.0
2006-02-21 02:00:00,1.6127,1.6142,1.6127,1.6141,1908200000.0
2006-02-21 02:15:00,1.6142,1.6144,1.6135,1.6137,2044500000.0
2006-02-21 02:30:00,1.6138,1.6142,1.6134,1.6138,2044500000.0
2006-02-21 02:45:00,1.6139,1.614,1.6132,1.6139,2044500000.0
2006-02-21 03:00:00,1.614,1.6155,1.6139,1.615,1635600000.0
2006-02-21 03:15:00,1.6151,1.6152,1.6145,1.615,1771900000.0
2006-02-21 03:30:00,1.6149,1.6157,1.6146,1.6148,2044500000.0
2006-02-21 03:45:00,1.6147,1.6152,1.6142,1.6152,2044500000.0
2006-02-21 04:00:00,1.6153,1.6155,1.6145,1.6149,1908200000.0
2006-02-21 04:15:00,1.615,1.617,1.615,1.616,2044500000.0
2006-02-21 04:30:00,1.6159,1.616,1.6148,1.6153,2044500000.0
2006-02-21 04:45:00,1.6154,1.6155,1.6145,1.6146,1908200000.0
2006-02-21 05:00:00,1.6147,1.6153,1.6145,1.6147,1908200000.0
2006-02-21 05:15:00,1.6148,1.615,1.6142,1.6145,1908200000.0
2006-02-21 05:30:00,1.6144,1.6149,1.6144,1.6146,1908200000.0
2006-02-21 05:45:00,1.6148,1.615,1.6142,1.6145,1908200000.0
2006-02-21 06:00:00,1.6148,1.6153,1.6148,1.6152,1771900000.0
2006-02-21 06:15:00,1.6153,1.6153,1.6142,1.6142,2044500000.0
2006-02-21 06:30:00,1.6145,1.6147,1.6138,1.6144,1771900000.0
2006-02-21 06:45:00,1.6143,1.6148,1.6143,1.6147,1771900000.0
2006-02-21 07:00:00,1.6146,1.616,1.6144,1.6158,2044500000.0
2006-02-21 07:15:00,1.6159,1.6164,1.6151,1.6162,2044500000.0
2006-02-21 07:30:00,1.616,1.616,1.6145,1.6147,1908200000.0
2006-02-21 07:45:00,1.6146,1.615,1.6143,1.6144,1908200000.0
2006-02-21 08:00:00,1.6143,1.6147,1.6137,1.6138,2044500000.0
2006-02-21 08:15:00,1.6136,1.6154,1.6136,1.6144,2044500000.0
2006-02-21 08:30:00,1.6138,1.6143,1.6133,1.614,2044500000.0
2006-02-21 08:45:00,1.6138,1.6143,1.6135,1.6136,2044500000.0
2006-02-21 09:00:00,1.6138,1.6143,1.6126,1.6143,2044500000.0
2006-02-21 09:15:00,1.6141,1.6146,1.6129,1.6136,2044500000.0
2006-02-21 09:30:00,1.6135,1.6147,1.6132,1.6145,2044500000.0
2006-02-21 09:45:00,1.6144,1.6148,1.6135,1.6137,1908200000.0
2006-02-21 10:00:00,1.6136,1.6141,1.6124,1.6124,2044500000.0
2006-02-21 10:15:00,1.6125,1.613,1.6116,1.6122,2044500000.0
2006-02-21 10:30:00,1.6121,1.6135,1.612,1.613,2044500000.0
2006-02-21 10:45:00,1.6129,1.6129,1.6113,1.6116,2044500000.0
2006-02-21 11:00:00,1.6118,1.612,1.6109,1.6117,2044500000.0
2006-02-21 11:15:00,1.6118,1.613,1.6115,1.6125,2044500000.0
2006-02-21 11:30:00,1.6124,1.6134,1.6123,1.613,2044500000.0
2006-02-21 11:45:00,1.6128,1.6133,1.6125,1.6125,2044500000.0
2006-02-21 12:00:00,1.6125,1.613,1.612,1.6121,2044500000.0
2006-02-21 12:15:00,1.612,1.6121,1.6111,1.6114,1771900000.0
2006-02-21 12:30:00,1.6113,1.6115,1.6101,1.6108,2044500000.0
2006-02-21 12:45:00,1.6107,1.612,1.6104,1.611,2044500000.0
2006-02-21 13:00:00,1.6109,1.6121,1.6108,1.6113,2044500000.0
2006-02-21 13:15:00,1.6114,1.6123,1.6113,1.6121,1908200000.0
2006-02-21 13:30:00,1.612,1.6126,1.6119,1.6123,2044500000.0
2006-02-21 13:45:00,1.6119,1.6123,1.6114,1.6123,2044500000.0
2006-02-21 14:00:00,1.6122,1.6124,1.6109,1.611,2044500000.0
2006-02-21 14:15:00,1.6111,1.6116,1.6103,1.6108,2044500000.0
2006-02-21 14:30:00,1.611,1.6111,1.6101,1.6111,2044500000.0
2006-02-21 14:45:00,1.6113,1.6117,1.6099,1.6105,2044500000.0
2006-02-21 15:00:00,1.6106,1.6109,1.6093,1.6094,2044500000.0
2006-02-21 15:15:00,1.6095,1.6107,1.6094,1.6101,2044500000.0
2006-02-21 15:30:00,1.6102,1.6109,1.6098,1.6107,2044500000.0
2006-02-21 15:45:00,1.6106,1.6113,1.6103,1.6113,1771900000.0
2006-02-21 16:00:00,1.6112,1.6121,1.6105,1.6118,2044500000.0
2006-02-21 16:15:00,1.6119,1.612,1.6109,1.611,2044500000.0
2006-02-21 16:30:00,1.6105,1.6111,1.6095,1.6096,2044500000.0
2006-02-21 16:45:00,1.6097,1.61,1.6091,1.6097,2044500000.0
2006-02-21 17:00:00,1.6096,1.6119,1.6094,1.6107,2044500000.0
2006-02-21 17:15:00,1.6106,1.6113,1.6103,1.6107,2044500000.0
2006-02-21 17:30:00,1.6106,1.6106,1.6097,1.6103,1771900000.0
2006-02-21 17:45:00,1.6104,1.611,1.6103,1.6105,2044500000.0
2006-02-21 18:00:00,1.6106,1.6115,1.6104,1.6108,2044500000.0
2006-02-21 18:15:00,1.611,1.6111,1.6105,1.6109,2044500000.0
2006-02-21 18:30:00,1.6111,1.6117,1.6106,1.6117,2044500000.0
2006-02-21 18:45:00,1.6118,1.6124,1.6114,1.6115,2044500000.0
2006-02-21 19:00:00,1.6114,1.6123,1.6113,1.6122,1771900000.0
2006-02-21 19:15:00,1.6122,1.6123,1.6116,1.6118,1363000000.0
2006-02-21 19:30:00,1.6117,1.6128,1.6117,1.6119,1771900000.0
2006-02-21 19:45:00,1.6118,1.6126,1.6117,1.6123,1635600000.0
2006-02-21 20:00:00,1.6124,1.6127,1.6112,1.6117,2044500000.0
2006-02-21 20:15:00,1.6115,1.6124,1.6111,1.6118,2044500000.0
2006-02-21 20:30:00,1.6118,1.6119,1.6105,1.6107,2044500000.0
2006-02-21 20:45:00,1.6108,1.6111,1.6103,1.6106,1908200000.0
2006-02-21 21:00:00,1.6105,1.6122,1.6103,1.6118,1908200000.0
2006-02-21 21:15:00,1.6116,1.6117,1.6113,1.6115,2044500000.0
2006-02-21 21:30:00,1.6117,1.6117,1.6105,1.6115,1908200000.0
2006-02-21 21:45:00,1.6116,1.6121,1.6113,1.6116,1771900000.0
2006-02-21 22:00:00,1.6115,1.6117,1.6113,1.6115,1635600000.0
2006-02-21 22:15:00,1.6114,1.6117,1.6109,1.6114,2044500000.0
2006-02-21 22:30:00,1.6113,1.6114,1.6105,1.6112,1499300000.0
2006-02-21 22:45:00,1.6113,1.6118,1.611,1.6117,1771900000.0
2006-02-21 23:00:00,1.6119,1.6128,1.6115,1.6124,1771900000.0
2006-02-21 23:15:00,1.6122,1.6123,1.6117,1.6118,1908200000.0
2006-02-21 23:30:00,1.6117,1.6122,1.6114,1.6116,1908200000.0
2006-02-21 23:45:00,1.6117,1.6125,1.6116,1.6118,2044500000.0
2006-02-22 00:00:00,1.6119,1.6122,1.6118,1.612,1771900000.0
2006-02-22 00:15:00,1.6118,1.6123,1.6114,1.6121,1908200000.0
2006-02-22 00:30:00,1.6119,1.6119,1.611,1.6116,2044500000.0
2006-02-22 00:45:00,1.6115,1.6123,1.6115,1.6118,2044500000.0
2006-02-22 01:00:00,1.6119,1.6127,1.6118,1.6123,1908200000.0
2006-02-22 01:15:00,1.6125,1.6128,1.6117,1.612,2044500000.0
2006-02-22 01:30:00,1.6122,1.6133,1.6122,1.6128,1499300000.0
2006-02-22 01:45:00,1.6127,1.6138,1.6127,1.6128,2044500000.0
2006-02-22 02:00:00,1.6127,1.6131,1.6123,1.613,2044500000.0
2006-02-22 02:15:00,1.6125,1.6132,1.6114,1.6119,1908200000.0
2006-02-22 02:30:00,1.6118,1.6124,1.6113,1.6123,2044500000.0
2006-02-22 02:45:00,1.6122,1.6128,1.6119,1.6127,2044500000.0
2006-02-22 03:00:00,1.6126,1.6128,1.6121,1.6125,1908200000.0
2006-02-22 03:15:00,1.6126,1.6134,1.6125,1.6126,2044500000.0
2006-02-22 03:30:00,1.6125,1.6132,1.6125,1.6125,1771900000.0
2006-02-22 03:45:00,1.6123,1.6127,1.612,1.6124,1363000000.0
2006-02-22 04:00:00,1.6126,1.6131,1.6121,1.613,1908200000.0
2006-02-22 04:15:00,1.6131,1.6145,1.6126,1.6139,1908200000.0
2006-02-22 04:30:00,1.614,1.6142,1.6137,1.6138,1771900000.0
2006-02-22 04:45:00,1.6137,1.614,1.613,1.6132,1635600000.0
2006-02-22 05:00:00,1.6133,1.6134,1.6129,1.613,1771900000.0
2006-02-22 05:15:00,1.6131,1.6135,1.6129,1.6132,1908200000.0
2006-02-22 05:30:00,1.6131,1.6133,1.6124,1.6128,2044500000.0
2006-02-22 05:45:00,1.6127,1.6132,1.6126,1.6128,1635600000.0
2006-02-22 06:00:00,1.6129,1.6132,1.6125,1.613,2044500000.0
2006-02-22 06:15:00,1.6129,1.6133,1.6129,1.613,1226700000.0
2006-02-22 06:30:00,1.6132,1.6133,1.6125,1.6128,1499300000.0
2006-02-22 06:45:00,1.6129,1.6132,1.6122,1.6129,1635600000.0
2006-02-22 07:00:00,1.613,1.6133,1.6127,1.6131,1635600000.0
2006-02-22 07:15:00,1.6132,1.6135,1.6131,1.6134,1771900000.0
2006-02-22 07:30:00,1.6133,1.614,1.613,1.6138,1908200000.0
2006-02-22 07:45:00,1.6139,1.614,1.6123,1.6123,2044500000.0
2006-02-22 08:00:00,1.6124,1.6128,1.612,1.6126,1908200000.0
2006-02-22 08:15:00,1.6126,1.6126,1.6107,1.6107,2044500000.0
2006-02-22 08:30:00,1.6109,1.6113,1.6104,1.6111,1908200000.0
2006-02-22 08:45:00,1.6112,1.6137,1.611,1.6131,2044500000.0
2006-02-22 09:00:00,1.6132,1.615,1.6129,1.6145,2044500000.0
2006-02-22 09:15:00,1.6144,1.6145,1.6133,1.6138,1908200000.0
2006-02-22 09:30:00,1.614,1.6148,1.6132,1.6136,1908200000.0
2006-02-22 09:45:00,1.6138,1.6155,1.6131,1.6151,2044500000.0
2006-02-22 10:00:00,1.615,1.6161,1.6144,1.6153,2044500000.0
2006-02-22 10:15:00,1.6152,1.6158,1.6143,1.6157,2044500000.0
2006-02-22 10:30:00,1.6158,1.6161,1.6147,1.6154,2044500000.0
2006-02-22 10:45:00,1.6152,1.616,1.6149,1.616,2044500000.0
2006-02-22 11:00:00,1.6159,1.6165,1.6137,1.6139,2044500000.0
2006-02-22 11:15:00,1.614,1.614,1.6114,1.6127,2044500000.0
2006-02-22 11:30:00,1.6128,1.6135,1.6114,1.6122,2044500000.0
2006-02-22 11:45:00,1.6122,1.6134,1.6115,1.6132,2044500000.0
2006-02-22 12:00:00,1.6133,1.6151,1.6126,1.6146,2044500000.0
2006-02-22 12:15:00,1.6145,1.6151,1.6133,1.6137,2044500000.0
2006-02-22 12:30:00,1.614,1.6142,1.6132,1.6135,2044500000.0
2006-02-22 12:45:00,1.6136,1.6143,1.6134,1.6134,2044500000.0
2006-02-22 13:00:00,1.6137,1.6146,1.6128,1.6143,2044500000.0
2006-02-22 13:15:00,1.6142,1.6159,1.614,1.6147,2044500000.0
2006-02-22 13:30:00,1.6148,1.6165,1.6148,1.6164,1908200000.0
2006-02-22 13:45:00,1.6163,1.6167,1.6156,1.6164,2044500000.0
2006-02-22 14:00:00,1.6165,1.617,1.6155,1.6155,2044500000.0
2006-02-22 14:15:00,1.6154,1.6162,1.614,1.6146,2044500000.0
2006-02-22 14:30:00,1.6145,1.616,1.6135,1.6156,2044500000.0
2006-02-22 14:45:00,1.6155,1.6158,1.614,1.6145,2044500000.0
2006-02-22 15:00:00,1.6146,1.6148,1.6138,1.6139,2044500000.0
2006-02-22 15:15:00,1.6141,1.6149,1.6136,1.6147,2044500000.0
2006-02-22 15:30:00,1.6146,1.6155,1.6143,1.6153,2044500000.0
2006-02-22 15:45:00,1.6152,1.6158,1.6143,1.6143,2044500000.0
2006-02-22 16:00:00,1.6141,1.6155,1.6141,1.6154,2044500000.0
2006-02-22 16:15:00,1.6153,1.6166,1.6151,1.6158,2044500000.0
2006-02-22 16:30:00,1.6159,1.616,1.6147,1.6151,2044500000.0
2006-02-22 16:45:00,1.615,1.6166,1.615,1.615,2044500000.0
2006-02-22 17:00:00,1.6151,1.6163,1.6148,1.6157,2044500000.0
2006-02-22 17:15:00,1.6156,1.6157,1.6144,1.6151,2044500000.0
2006-02-22 17:30:00,1.6152,1.6169,1.6151,1.6162,2044500000.0
2006-02-22 17:45:00,1.6163,1.6168,1.6156,1.6163,2044500000.0
2006-02-22 18:00:00,1.6164,1.6166,1.6157,1.6163,2044500000.0
2006-02-22 18:15:00,1.6162,1.6176,1.6157,1.6164,2044500000.0
2006-02-22 18:30:00,1.6165,1.6181,1.6164,1.6174,2044500000.0
2006-02-22 18:45:00,1.6175,1.6183,1.617,1.6171,2044500000.0
2006-02-22 19:00:00,1.6169,1.6179,1.6166,1.6171,1908200000.0
2006-02-22 19:15:00,1.617,1.6174,1.6165,1.6167,2044500000.0
2006-02-22 19:30:00,1.6168,1.6169,1.6156,1.6167,2044500000.0
2006-02-22 19:45:00,1.6168,1.6171,1.6165,1.6168,1635600000.0
2006-02-22 20:00:00,1.6167,1.6168,1.6161,1.6163,1635600000.0
2006-02-22 20:15:00,1.6162,1.6165,1.6154,1.6156,1908200000.0
2006-02-22 20:30:00,1.6155,1.6157,1.6144,1.6149,2044500000.0
2006-02-22 20:45:00,1.615,1.6153,1.6141,1.6146,1771900000.0
2006-02-22 21:00:00,1.6145,1.6148,1.6141,1.6147,1771900000.0
2006-02-22 21:15:00,1.6148,1.6151,1.6145,1.6151,1771900000.0
2006-02-22 21:30:00,1.615,1.6158,1.615,1.6158,1908200000.0
2006-02-22 21:45:00,1.6157,1.616,1.6155,1.6159,1908200000.0
2006-02-22 22:00:00,1.6158,1.6172,1.6155,1.6169,2044500000.0
2006-02-22 22:15:00,1.6168,1.6191,1.6168,1.6171,1771900000.0
2006-02-22 22:30:00,1.6173,1.6174,1.6168,1.6168,1635600000.0
2006-02-22 22:45:00,1.617,1.617,1.6162,1.6167,1908200000.0
2006-02-22 23:00:00,1.6165,1.6187,1.6162,1.6187,2044500000.0
2006-02-22 23:15:00,1.6186,1.6188,1.6182,1.6183,1771900000.0
2006-02-22 23:30:00,1.6182,1.619,1.618,1.6188,1908200000.0
2006-02-22 23:45:00,1.619,1.619,1.6179,1.6179,2044500000.0
2006-02-23 00:00:00,1.6178,1.6186,1.6174,1.6186,2044500000.0
2006-02-23 00:15:00,1.6184,1.6196,1.6184,1.6194,2044500000.0
2006-02-23 00:30:00,1.6195,1.62,1.6188,1.619,1908200000.0
2006-02-23 00:45:00,1.6191,1.6195,1.6184,1.6195,1771900000.0
2006-02-23 01:00:00,1.6194,1.6196,1.618,1.6183,2044500000.0
2006-02-23 01:15:00,1.6182,1.6186,1.6177,1.6184,2044500000.0
2006-02-23 01:30:00,1.6186,1.6199,1.6175,1.6186,2044500000.0
2006-02-23 01:45:00,1.6188,1.6201,1.6186,1.6201,1908200000.0
2006-02-23 02:00:00,1.6199,1.6203,1.6188,1.6192,2044500000.0
2006-02-23 02:15:00,1.6189,1.6194,1.6184,1.6185,2044500000.0
2006-02-23 02:30:00,1.6183,1.619,1.618,1.618,1908200000.0
2006-02-23 02:45:00,1.6181,1.6186,1.618,1.6184,2044500000.0
2006-02-23 03:00:00,1.6185,1.6187,1.6182,1.6184,1363000000.0
2006-02-23 03:15:00,1.6185,1.6186,1.6178,1.6184,1635600000.0
2006-02-23 03:30:00,1.6183,1.6186,1.6169,1.6171,1908200000.0
2006-02-23 03:45:00,1.6169,1.6174,1.6168,1.6173,1635600000.0
2006-02-23 04:00:00,1.6174,1.6179,1.6171,1.6176,1771900000.0
2006-02-23 04:15:00,1.6177,1.6184,1.6176,1.6184,2044500000.0
2006-02-23 04:30:00,1.6183,1.6186,1.6174,1.6178,2044500000.0
2006-02-23 04:45:00,1.6177,1.6185,1.6172,1.6181,2044500000.0
2006-02-23 05:00:00,1.6182,1.6184,1.6173,1.6179,2044500000.0
2006-02-23 05:15:00,1.618,1.6187,1.6175,1.6178,2044500000.0
2006-02-23 05:30:00,1.6179,1.6188,1.6172,1.6184,2044500000.0
2006-02-23 05:45:00,1.6185,1.6185,1.6167,1.6181,2044500000.0
2006-02-23 06:00:00,1.6178,1.618,1.6171,1.6175,2044500000.0
2006-02-23 06:15:00,1.6176,1.618,1.6172,1.6176,1908200000.0
2006-02-23 06:30:00,1.6175,1.6179,1.617,1.6176,2044500000.0
2006-02-23 06:45:00,1.6175,1.6187,1.6173,1.6178,2044500000.0
2006-02-23 07:00:00,1.6177,1.6182,1.615,1.6162,2044500000.0
2006-02-23 07:15:00,1.6161,1.6164,1.615,1.6164,2044500000.0
2006-02-23 07:30:00,1.6165,1.6173,1.6162,1.6173,2044500000.0
2006-02-23 07:45:00,1.6172,1.6176,1.6165,1.6172,2044500000.0
2006-02-23 08:00:00,1.6174,1.6177,1.6167,1.617,2044500000.0
2006-02-23 08:15:00,1.6172,1.6173,1.6157,1.6158,1908200000.0
2006-02-23 08:30:00,1.6159,1.6161,1.615,1.6156,2044500000.0
2006-02-23 08:45:00,1.6155,1.6167,1.6154,1.6167,2044500000.0
2006-02-23 09:00:00,1.6166,1.6166,1.6149,1.6159,2044500000.0
2006-02-23 09:15:00,1.6157,1.6159,1.6146,1.6153,2044500000.0
2006-02-23 09:30:00,1.6152,1.6157,1.6145,1.6148,2044500000.0
2006-02-23 09:45:00,1.6149,1.6152,1.6143,1.6148,1908200000.0
2006-02-23 10:00:00,1.615,1.616,1.6144,1.6154,2044500000.0
2006-02-23 10:15:00,1.6155,1.6166,1.6151,1.6155,2044500000.0
2006-02-23 10:30:00,1.6154,1.6163,1.6149,1.6155,2044500000.0
2006-02-23 10:45:00,1.6154,1.616,1.6141,1.6145,2044500000.0
2006-02-23 11:00:00,1.6146,1.615,1.6139,1.6141,2044500000.0
2006-02-23 11:15:00,1.6142,1.6154,1.6136,1.6138,2044500000.0
2006-02-23 11:30:00,1.6139,1.6144,1.6124,1.6131,2044500000.0
2006-02-23 11:45:00,1.613,1.6137,1.6123,1.6127,2044500000.0
2006-02-23 12:00:00,1.6126,1.614,1.612,1.6136,2044500000.0
2006-02-23 12:15:00,1.6135,1.6143,1.6123,1.6131,2044500000.0
2006-02-23 12:30:00,1.6132,1.6135,1.6124,1.6134,2044500000.0
2006-02-23 12:45:00,1.6133,1.6134,1.6123,1.6129,2044500000.0
2006-02-23 13:00:00,1.6131,1.6132,1.6122,1.6131,2044500000.0
2006-02-23 13:15:00,1.613,1.6131,1.6121,1.6128,2044500000.0
2006-02-23 13:30:00,1.6127,1.6129,1.6116,1.6123,2044500000.0
2006-02-23 13:45:00,1.6121,1.6125,1.6117,1.612,2044500000.0
2006-02-23 14:00:00,1.6118,1.6124,1.6114,1.6114,2044500000.0
2006-02-23 14:15:00,1.6113,1.6117,1.6106,1.6112,2044500000.0
2006-02-23 14:30:00,1.6113,1.6119,1.6105,1.6114,2044500000.0
2006-02-23 14:45:00,1.6113,1.6124,1.611,1.6118,1908200000.0
2006-02-23 15:00:00,1.6119,1.6125,1.6113,1.6121,2044500000.0
2006-02-23 15:15:00,1.612,1.6126,1.6113,1.6123,2044500000.0
2006-02-23 15:30:00,1.6122,1.6137,1.6119,1.6137,2044500000.0
2006-02-23 15:45:00,1.6136,1.6138,1.6114,1.6121,2044500000.0
2006-02-23 16:00:00,1.6122,1.6129,1.6116,1.6122,2044500000.0
2006-02-23 16:15:00,1.6121,1.6124,1.611,1.6119,2044500000.0
2006-02-23 16:30:00,1.612,1.6123,1.611,1.6122,2044500000.0
2006-02-23 16:45:00,1.612,1.613,1.6107,1.6126,2044500000.0
2006-02-23 17:00:00,1.6125,1.6127,1.6113,1.6114,2044500000.0
2006-02-23 17:15:00,1.6113,1.6115,1.6104,1.6111,2044500000.0
2006-02-23 17:30:00,1.611,1.612,1.6108,1.6117,1908200000.0
2006-02-23 17:45:00,1.6119,1.6121,1.6112,1.6113,2044500000.0
2006-02-23 18:00:00,1.6112,1.6117,1.6103,1.6108,2044500000.0
2006-02-23 18:15:00,1.6109,1.6111,1.6094,1.6104,2044500000.0
2006-02-23 18:30:00,1.6106,1.6116,1.6103,1.6108,2044500000.0
2006-02-23 18:45:00,1.6106,1.6109,1.6102,1.6104,2044500000.0
2006-02-23 19:00:00,1.6102,1.6132,1.6102,1.6126,2044500000.0
2006-02-23 19:15:00,1.6125,1.6147,1.6125,1.6139,2044500000.0
2006-02-23 19:30:00,1.614,1.6142,1.6134,1.6135,1908200000.0
2006-02-23 19:45:00,1.6136,1.6146,1.6135,1.6143,2044500000.0
2006-02-23 20:00:00,1.6142,1.6143,1.6133,1.6137,2044500000.0
2006-02-23 20:15:00,1.6138,1.614,1.6131,1.6134,1908200000.0
2006-02-23 20:30:00,1.6135,1.6141,1.6133,1.6134,1908200000.0
2006-02-23 20:45:00,1.6136,1.6141,1.6128,1.6131,1908200000.0
2006-02-23 21:00:00,1.613,1.6132,1.6127,1.6131,2044500000.0
2006-02-23 21:15:00,1.613,1.6134,1.6125,1.6129,1908200000.0
2006-02-23 21:30:00,1.6128,1.6134,1.6125,1.6127,2044500000.0
2006-02-23 21:45:00,1.6126,1.6132,1.6124,1.6131,1908200000.0
2006-02-23 22:00:00,1.6129,1.6133,1.6127,1.6131,1771900000.0
2006-02-23 22:15:00,1.6132,1.6134,1.6126,1.613,2044500000.0
2006-02-23 22:30:00,1.6131,1.6134,1.6126,1.6127,2044500000.0
2006-02-23 22:45:00,1.6126,1.6132,1.6124,1.6127,1771900000.0
2006-02-23 23:00:00,1.6126,1.6135,1.6124,1.6135,1908200000.0
2006-02-23 23:15:00,1.6136,1.6136,1.6128,1.6128,1771900000.0
2006-02-23 23:30:00,1.613,1.6144,1.6127,1.6139,1908200000.0
2006-02-23 23:45:00,1.6141,1.6145,1.6132,1.6132,1635600000.0
2006-02-24 00:00:00,1.6134,1.6138,1.6128,1.6134,2044500000.0
2006-02-24 00:15:00,1.6136,1.6136,1.6123,1.6127,1635600000.0
2006-02-24 00:30:00,1.6128,1.6133,1.6128,1.6131,1635600000.0
2006-02-24 00:45:00,1.6132,1.614,1.6128,1.6137,1908200000.0
2006-02-24 01:00:00,1.6135,1.6137,1.6119,1.612,2044500000.0
2006-02-24 01:15:00,1.6118,1.615,1.611,1.6136,2044500000.0
2006-02-24 01:30:00,1.6137,1.6143,1.6119,1.6134,2044500000.0
2006-02-24 01:45:00,1.6132,1.6137,1.6119,1.612,2044500000.0
2006-02-24 02:00:00,1.6121,1.6128,1.6118,1.6124,2044500000.0
2006-02-24 02:15:00,1.6129,1.613,1.6116,1.6119,2044500000.0
2006-02-24 02:30:00,1.612,1.613,1.6118,1.6127,2044500000.0
2006-02-24 02:45:00,1.6126,1.6127,1.612,1.6124,2044500000.0
2006-02-24 03:00:00,1.6122,1.6125,1.6113,1.6114,2044500000.0
2006-02-24 03:15:00,1.6113,1.6116,1.6105,1.6109,1908200000.0
2006-02-24 03:30:00,1.6108,1.6109,1.6096,1.6107,1908200000.0
2006-02-24 03:45:00,1.6106,1.611,1.6102,1.6105,2044500000.0
2006-02-24 04:00:00,1.6104,1.6104,1.6096,1.6101,2044500000.0
2006-02-24 04:15:00,1.61,1.6103,1.6095,1.61,2044500000.0
2006-02-24 04:30:00,1.6101,1.6115,1.6099,1.6112,2044500000.0
2006-02-24 04:45:00,1.6111,1.6115,1.6109,1.611,1908200000.0
2006-02-24 05:00:00,1.6107,1.6118,1.6103,1.6114,2044500000.0
2006-02-24 05:15:00,1.6115,1.6116,1.6106,1.6109,1635600000.0
2006-02-24 05:30:00,1.6108,1.6116,1.6107,1.6111,2044500000.0
2006-02-24 05:45:00,1.6112,1.6113,1.6104,1.6105,1908200000.0
2006-02-24 06:00:00,1.6107,1.6107,1.6102,1.6105,1908200000.0
2006-02-24 06:15:00,1.6104,1.6107,1.6093,1.6098,2044500000.0
2006-02-24 06:30:00,1.6097,1.6106,1.6097,1.6106,1771900000.0
2006-02-24 06:45:00,1.6105,1.6112,1.6104,1.6108,2044500000.0
2006-02-24 07:00:00,1.6109,1.6112,1.6103,1.6108,1908200000.0
2006-02-24 07:15:00,1.6107,1.6109,1.6092,1.6094,2044500000.0
2006-02-24 07:30:00,1.6096,1.6102,1.6091,1.6097,2044500000.0
2006-02-24 07:45:00,1.6098,1.61,1.6089,1.6095,2044500000.0
2006-02-24 08:00:00,1.6094,1.6104,1.6093,1.6099,2044500000.0
2006-02-24 08:15:00,1.6098,1.6105,1.6095,1.6103,2044500000.0
2006-02-24 08:30:00,1.6102,1.6105,1.6093,1.6096,2044500000.0
2006-02-24 08:45:00,1.6098,1.6108,1.6096,1.6103,2044500000.0
2006-02-24 09:00:00,1.6102,1.6104,1.6076,1.6084,2044500000.0
2006-02-24 09:15:00,1.6082,1.6089,1.6077,1.6088,2044500000.0
2006-02-24 09:30:00,1.609,1.609,1.6066,1.608,2044500000.0
2006-02-24 09:45:00,1.6081,1.6091,1.6074,1.609,2044500000.0
2006-02-24 10:00:00,1.6089,1.6098,1.6087,1.6093,2044500000.0
2006-02-24 10:15:00,1.6094,1.6096,1.6083,1.6086,1771900000.0
2006-02-24 10:30:00,1.6087,1.6101,1.6084,1.6088,2044500000.0
2006-02-24 10:45:00,1.6087,1.6088,1.6058,1.606,2044500000.0
2006-02-24 11:00:00,1.6059,1.6061,1.6042,1.605,2044500000.0
2006-02-24 11:15:00,1.6049,1.6057,1.6047,1.6047,2044500000.0
2006-02-24 11:30:00,1.6049,1.6056,1.6045,1.6052,1908200000.0
2006-02-24 11:45:00,1.6051,1.6058,1.6042,1.6057,2044500000.0
2006-02-24 12:00:00,1.6058,1.6058,1.6045,1.6045,2044500000.0
2006-02-24 12:15:00,1.6047,1.6055,1.6038,1.6047,2044500000.0
2006-02-24 12:30:00,1.6046,1.606,1.6044,1.606,2044500000.0
2006-02-24 12:45:00,1.6059,1.607,1.6057,1.6069,2044500000.0
2006-02-24 13:00:00,1.6068,1.6099,1.6067,1.6075,2044500000.0
2006-02-24 13:15:00,1.6074,1.6083,1.606,1.6061,2044500000.0
2006-02-24 13:30:00,1.6062,1.6062,1.6044,1.605,2044500000.0
2006-02-24 13:45:00,1.6053,1.6055,1.6048,1.6052,1635600000.0
2006-02-24 14:00:00,1.6053,1.6058,1.6049,1.6054,1363000000.0
2006-02-24 14:15:00,1.6057,1.6067,1.6051,1.6066,2044500000.0
2006-02-24 14:30:00,1.6067,1.6076,1.6054,1.6062,2044500000.0
2006-02-24 14:45:00,1.606,1.6072,1.6049,1.6065,2044500000.0
2006-02-24 15:00:00,1.6066,1.6068,1.6056,1.6063,2044500000.0
2006-02-24 15:15:00,1.6065,1.6071,1.6061,1.6065,2044500000.0
2006-02-24 15:30:00,1.6064,1.6069,1.6063,1.6063,1908200000.0
2006-02-24 15:45:00,1.6064,1.6072,1.6063,1.607,2044500000.0
2006-02-24 16:00:00,1.6071,1.6076,1.6067,1.6073,2044500000.0
2006-02-24 16:15:00,1.6074,1.6076,1.6063,1.6072,2044500000.0
2006-02-24 16:30:00,1.6073,1.6074,1.6053,1.6062,2044500000.0
2006-02-24 16:45:00,1.6064,1.6064,1.6043,1.6045,2044500000.0
2006-02-24 17:00:00,1.6046,1.6056,1.6039,1.6045,2044500000.0
2006-02-24 17:15:00,1.6046,1.6056,1.6044,1.605,2044500000.0
2006-02-24 17:30:00,1.6051,1.606,1.6044,1.6055,2044500000.0
2006-02-24 17:45:00,1.6054,1.6054,1.6049,1.6052,1908200000.0
2006-02-24 18:00:00,1.6051,1.6053,1.6041,1.6049,1908200000.0
2006-02-24 18:15:00,1.6048,1.6057,1.6042,1.6053,2044500000.0
2006-02-24 18:30:00,1.6052,1.6055,1.6046,1.6052,2044500000.0
2006-02-24 18:45:00,1.6054,1.6059,1.6046,1.6054,1908200000.0
2006-02-24 19:00:00,1.6056,1.6057,1.6046,1.6052,1908200000.0
2006-02-24 19:15:00,1.6051,1.6054,1.6046,1.6051,1635600000.0
2006-02-24 19:30:00,1.605,1.6054,1.6047,1.605,1771900000.0
2006-02-24 19:45:00,1.6051,1.6054,1.6043,1.6052,1908200000.0
2006-02-24 20:00:00,1.6051,1.6052,1.6042,1.6046,2044500000.0
2006-02-24 20:15:00,1.6045,1.6048,1.6039,1.6047,2044500000.0
2006-02-24 20:30:00,1.6046,1.6057,1.6042,1.6047,1908200000.0
2006-02-24 20:45:00,1.6048,1.6061,1.6046,1.6057,2044500000.0
2006-02-24 21:00:00,1.6056,1.6057,1.6049,1.605,1771900000.0
2006-02-24 21:15:00,1.6051,1.6054,1.6048,1.6051,1908200000.0
2006-02-24 21:30:00,1.6053,1.6054,1.6051,1.6051,1771900000.0
2006-02-24 21:45:00,1.6052,1.6057,1.6044,1.6044,2044500000.0
2006-02-24 22:00:00,1.6045,1.6049,1.6038,1.6048,1771900000.0
2006-02-24 22:15:00,1.6049,1.6051,1.6043,1.6049,1771900000.0
2006-02-24 22:30:00,1.6047,1.6063,1.6047,1.6055,1908200000.0
2006-02-24 22:45:00,1.6056,1.6061,1.6047,1.6054,2044500000.0
2006-02-27 00:00:00,1.6051,1.6062,1.6046,1.6052,2044500000.0
2006-02-27 00:15:00,1.6051,1.6055,1.6031,1.6044,2044500000.0
2006-02-27 00:30:00,1.6042,1.6048,1.6031,1.6041,2044500000.0
2006-02-27 00:45:00,1.6039,1.6047,1.6036,1.6041,2044500000.0
2006-02-27 01:00:00,1.604,1.6047,1.6032,1.6037,2044500000.0
2006-02-27 01:15:00,1.6039,1.6044,1.6029,1.6037,2044500000.0
2006-02-27 01:30:00,1.6036,1.6045,1.6023,1.6029,2044500000.0
2006-02-27 01:45:00,1.6027,1.604,1.6016,1.6036,2044500000.0
2006-02-27 02:00:00,1.6037,1.605,1.6032,1.6041,2044500000.0
2006-02-27 02:15:00,1.6042,1.6048,1.6031,1.6032,2044500000.0
2006-02-27 02:30:00,1.6033,1.6039,1.6029,1.6036,2044500000.0
2006-02-27 02:45:00,1.6037,1.6045,1.6027,1.6041,2044500000.0
2006-02-27 03:00:00,1.604,1.6044,1.6031,1.6041,2044500000.0
2006-02-27 03:15:00,1.604,1.6046,1.6035,1.6039,2044500000.0
2006-02-27 03:30:00,1.604,1.6042,1.6033,1.6041,2044500000.0
2006-02-27 03:45:00,1.6043,1.6047,1.6039,1.604,2044500000.0
2006-02-27 04:00:00,1.6041,1.6048,1.6038,1.6047,2044500000.0
2006-02-27 04:15:00,1.6048,1.6056,1.6045,1.6052,1363000000.0
2006-02-27 04:30:00,1.6051,1.6057,1.6046,1.605,1908200000.0
2006-02-27 04:45:00,1.6049,1.605,1.6044,1.6047,1908200000.0
2006-02-27 05:00:00,1.6046,1.6061,1.6046,1.6057,1908200000.0
2006-02-27 05:15:00,1.6059,1.6059,1.6048,1.6051,1908200000.0
2006-02-27 05:30:00,1.605,1.6073,1.605,1.6072,2044500000.0
2006-02-27 05:45:00,1.6067,1.6078,1.6063,1.607,2044500000.0
2006-02-27 06:00:00,1.6069,1.607,1.6043,1.6047,2044500000.0
2006-02-27 06:15:00,1.6046,1.6059,1.6042,1.6057,2044500000.0
2006-02-27 06:30:00,1.6058,1.606,1.6049,1.6053,1908200000.0
2006-02-27 06:45:00,1.6051,1.6063,1.605,1.6062,2044500000.0
2006-02-27 07:00:00,1.6061,1.6062,1.6053,1.6054,2044500000.0
2006-02-27 07:15:00,1.6055,1.6057,1.605,1.605,1908200000.0
2006-02-27 07:30:00,1.6052,1.6063,1.605,1.6057,2044500000.0
2006-02-27 07:45:00,1.6058,1.6058,1.6039,1.6039,1908200000.0
2006-02-27 08:00:00,1.604,1.6044,1.6025,1.6029,2044500000.0
2006-02-27 08:15:00,1.6031,1.6038,1.6023,1.6034,2044500000.0
2006-02-27 08:30:00,1.6032,1.6045,1.6028,1.6044,2044500000.0
2006-02-27 08:45:00,1.6045,1.6047,1.603,1.604,2044500000.0
2006-02-27 09:00:00,1.6039,1.6042,1.6021,1.6028,2044500000.0
2006-02-27 09:15:00,1.6032,1.6038,1.6024,1.6034,2044500000.0
2006-02-27 09:30:00,1.6035,1.6041,1.6024,1.6035,2044500000.0
2006-02-27 09:45:00,1.6036,1.6043,1.6031,1.6034,2044500000.0
2006-02-27 10:00:00,1.6035,1.605,1.6033,1.6047,1908200000.0
2006-02-27 10:15:00,1.6046,1.6046,1.6038,1.6039,1771900000.0
2006-02-27 10:30:00,1.604,1.604,1.6026,1.6027,2044500000.0
2006-02-27 10:45:00,1.6028,1.6046,1.6026,1.6046,2044500000.0
2006-02-27 11:00:00,1.6045,1.6055,1.6042,1.6052,2044500000.0
2006-02-27 11:15:00,1.6053,1.6059,1.605,1.6057,2044500000.0
2006-02-27 11:30:00,1.6056,1.6061,1.6046,1.6046,2044500000.0
2006-02-27 11:45:00,1.6045,1.6064,1.6045,1.6059,2044500000.0
2006-02-27 12:00:00,1.606,1.606,1.6036,1.6039,2044500000.0
2006-02-27 12:15:00,1.6041,1.6049,1.6038,1.6049,2044500000.0
2006-02-27 12:30:00,1.6051,1.606,1.6044,1.606,2044500000.0
2006-02-27 12:45:00,1.6062,1.6063,1.6052,1.6052,2044500000.0
2006-02-27 13:00:00,1.6054,1.6064,1.605,1.6053,2044500000.0
2006-02-27 13:15:00,1.6051,1.6053,1.6043,1.6049,1908200000.0
2006-02-27 13:30:00,1.6048,1.606,1.6044,1.6058,2044500000.0
2006-02-27 13:45:00,1.6057,1.6064,1.6054,1.6057,2044500000.0
2006-02-27 14:00:00,1.6058,1.607,1.6055,1.6068,2044500000.0
2006-02-27 14:15:00,1.6067,1.6079,1.6064,1.6077,2044500000.0
2006-02-27 14:30:00,1.6078,1.608,1.607,1.6072,2044500000.0
2006-02-27 14:45:00,1.6074,1.6074,1.6063,1.6063,1908200000.0
2006-02-27 15:00:00,1.6061,1.6065,1.605,1.6058,2044500000.0
2006-02-27 15:15:00,1.6059,1.606,1.6053,1.6057,2044500000.0
2006-02-27 15:30:00,1.6058,1.6066,1.6053,1.6061,2044500000.0
2006-02-27 15:45:00,1.606,1.6067,1.6058,1.6061,2044500000.0
2006-02-27 16:00:00,1.6059,1.6065,1.6049,1.6052,2044500000.0
2006-02-27 16:15:00,1.6051,1.6062,1.6051,1.6057,2044500000.0
2006-02-27 16:30:00,1.6058,1.606,1.6042,1.6055,2044500000.0
2006-02-27 16:45:00,1.6056,1.6071,1.6051,1.6058,2044500000.0
2006-02-27 17:00:00,1.6059,1.6062,1.6043,1.6046,2044500000.0
2006-02-27 17:15:00,1.6045,1.6055,1.6042,1.6053,1363000000.0
2006-02-27 17:30:00,1.6052,1.6057,1.6044,1.6055,2044500000.0
2006-02-27 17:45:00,1.6054,1.6059,1.6048,1.605,2044500000.0
2006-02-27 18:00:00,1.6049,1.6051,1.6041,1.6045,2044500000.0
2006-02-27 18:15:00,1.6044,1.6049,1.6036,1.6041,1908200000.0
2006-02-27 18:30:00,1.604,1.6043,1.6032,1.6039,2044500000.0
2006-02-27 18:45:00,1.6038,1.6046,1.6036,1.6044,1771900000.0
2006-02-27 19:00:00,1.6045,1.6052,1.6041,1.6051,2044500000.0
2006-02-27 19:15:00,1.6053,1.6058,1.6051,1.6053,2044500000.0
2006-02-27 19:30:00,1.6051,1.6055,1.605,1.6053,2044500000.0
2006-02-27 19:45:00,1.6052,1.6059,1.6052,1.6058,1908200000.0
2006-02-27 20:00:00,1.6056,1.6065,1.6056,1.6063,1499300000.0
2006-02-27 20:15:00,1.6064,1.6069,1.6061,1.6066,1635600000.0
2006-02-27 20:30:00,1.6065,1.6068,1.6061,1.6066,2044500000.0
2006-02-27 20:45:00,1.6067,1.6076,1.6067,1.6074,1908200000.0
2006-02-27 21:00:00,1.6072,1.6073,1.6062,1.6068,1635600000.0
2006-02-27 21:15:00,1.6067,1.6068,1.6062,1.6067,1771900000.0
2006-02-27 21:30:00,1.6068,1.6083,1.6067,1.608,1908200000.0
2006-02-27 21:45:00,1.6079,1.6079,1.6064,1.6066,2044500000.0
2006-02-27 22:00:00,1.6065,1.6072,1.6064,1.6068,2044500000.0
2006-02-27 22:15:00,1.6067,1.6069,1.6056,1.6062,1771900000.0
2006-02-27 22:30:00,1.6061,1.6072,1.6061,1.6066,2044500000.0
2006-02-27 22:45:00,1.6067,1.6067,1.6051,1.6058,2044500000.0
2006-02-27 23:00:00,1.6056,1.6066,1.6054,1.606,2044500000.0
2006-02-27 23:15:00,1.6059,1.606,1.605,1.6054,1771900000.0
2006-02-27 23:30:00,1.6055,1.6057,1.6048,1.6048,1771900000.0
2006-02-27 23:45:00,1.6046,1.6053,1.6046,1.6051,1908200000.0
2006-02-28 00:00:00,1.605,1.605,1.6044,1.6046,2044500000.0
2006-02-28 00:15:00,1.6045,1.6049,1.6041,1.6043,1908200000.0
2006-02-28 00:30:00,1.6044,1.6054,1.6043,1.6048,1908200000.0
2006-02-28 00:45:00,1.6047,1.6054,1.6047,1.6052,1771900000.0
2006-02-28 01:00:00,1.6053,1.6053,1.6042,1.6053,2044500000.0
2006-02-28 01:15:00,1.6052,1.6056,1.6044,1.6045,2044500000.0
2006-02-28 01:30:00,1.6046,1.6067,1.6046,1.6065,2044500000.0
2006-02-28 01:45:00,1.6066,1.6069,1.6058,1.6059,2044500000.0
2006-02-28 02:00:00,1.606,1.6062,1.6053,1.6053,2044500000.0
2006-02-28 02:15:00,1.6052,1.6057,1.6048,1.6054,2044500000.0
2006-02-28 02:30:00,1.6055,1.6073,1.6054,1.607,2044500000.0
2006-02-28 02:45:00,1.6071,1.6074,1.6063,1.6067,2044500000.0
2006-02-28 03:00:00,1.6065,1.6068,1.6062,1.6067,1908200000.0
2006-02-28 03:15:00,1.6066,1.6071,1.6062,1.6065,2044500000.0
2006-02-28 03:30:00,1.6064,1.6088,1.6064,1.6085,2044500000.0
2006-02-28 03:45:00,1.6084,1.6096,1.608,1.6092,2044500000.0
2006-02-28 04:00:00,1.6093,1.6095,1.6085,1.6089,2044500000.0
2006-02-28 04:15:00,1.6088,1.6098,1.6083,1.6098,2044500000.0
2006-02-28 04:30:00,1.6097,1.6098,1.6075,1.6078,2044500000.0
2006-02-28 04:45:00,1.6077,1.6083,1.6062,1.6072,2044500000.0
2006-02-28 05:00:00,1.6073,1.6074,1.6067,1.607,2044500000.0
2006-02-28 05:15:00,1.6071,1.6072,1.6055,1.6063,1908200000.0
2006-02-28 05:30:00,1.6064,1.6071,1.6058,1.6059,2044500000.0
2006-02-28 05:45:00,1.6061,1.6064,1.6055,1.606,2044500000.0
2006-02-28 06:00:00,1.6059,1.6063,1.6054,1.6061,2044500000.0
2006-02-28 06:15:00,1.606,1.6067,1.6058,1.6067,2044500000.0
2006-02-28 06:30:00,1.6065,1.6067,1.6059,1.606,1908200000.0
2006-02-28 06:45:00,1.6061,1.6073,1.6058,1.6069,1908200000.0
2006-02-28 07:00:00,1.607,1.6075,1.6065,1.6066,2044500000.0
2006-02-28 07:15:00,1.6065,1.6074,1.6061,1.6066,2044500000.0
2006-02-28 07:30:00,1.6067,1.607,1.6058,1.6062,2044500000.0
2006-02-28 07:45:00,1.6066,1.6066,1.6057,1.6063,2044500000.0
2006-02-28 08:00:00,1.6062,1.6065,1.6055,1.6055,2044500000.0
2006-02-28 08:15:00,1.6054,1.6059,1.605,1.6054,2044500000.0
2006-02-28 08:30:00,1.6056,1.6063,1.6053,1.6055,2044500000.0
2006-02-28 08:45:00,1.6056,1.6059,1.604,1.6047,2044500000.0
2006-02-28 09:00:00,1.6045,1.6053,1.6039,1.6052,2044500000.0
2006-02-28 09:15:00,1.6051,1.6064,1.6051,1.6064,2044500000.0
2006-02-28 09:30:00,1.6063,1.6068,1.6055,1.6057,2044500000.0
2006-02-28 09:45:00,1.6058,1.6058,1.6042,1.6045,2044500000.0
2006-02-28 10:00:00,1.6044,1.6047,1.6041,1.6046,2044500000.0
2006-02-28 10:15:00,1.6047,1.6054,1.6045,1.6053,2044500000.0
2006-02-28 10:30:00,1.6054,1.6057,1.6049,1.6051,2044500000.0
2006-02-28 10:45:00,1.6054,1.6058,1.6051,1.6053,2044500000.0
2006-02-28 11:00:00,1.6052,1.606,1.6048,1.6054,2044500000.0
2006-02-28 11:15:00,1.6055,1.6058,1.605,1.6058,2044500000.0
2006-02-28 11:30:00,1.6059,1.607,1.6056,1.6069,2044500000.0
2006-02-28 11:45:00,1.6068,1.6074,1.6045,1.6051,2044500000.0
2006-02-28 12:00:00,1.605,1.6055,1.6045,1.605,2044500000.0
2006-02-28 12:15:00,1.6052,1.6056,1.6029,1.6033,2044500000.0
2006-02-28 12:30:00,1.6034,1.6041,1.6033,1.6038,2044500000.0
2006-02-28 12:45:00,1.6039,1.6054,1.6035,1.6053,2044500000.0
2006-02-28 13:00:00,1.6056,1.6058,1.6047,1.6054,2044500000.0
2006-02-28 13:15:00,1.6055,1.6056,1.6049,1.6052,2044500000.0
2006-02-28 13:30:00,1.6051,1.6054,1.6047,1.6049,1771900000.0
2006-02-28 13:45:00,1.6047,1.605,1.6041,1.6044,2044500000.0
2006-02-28 14:00:00,1.6045,1.6051,1.6042,1.6044,2044500000.0
2006-02-28 14:15:00,1.6046,1.6046,1.6032,1.6034,2044500000.0
2006-02-28 14:30:00,1.6035,1.604,1.6029,1.6033,2044500000.0
2006-02-28 14:45:00,1.6032,1.6038,1.6027,1.6033,2044500000.0
2006-02-28 15:00:00,1.6032,1.6037,1.6025,1.6033,2044500000.0
2006-02-28 15:15:00,1.6034,1.6039,1.6027,1.6034,2044500000.0
2006-02-28 15:30:00,1.6035,1.6036,1.6027,1.6029,2044500000.0
2006-02-28 15:45:00,1.603,1.6042,1.6028,1.604,2044500000.0
2006-02-28 16:00:00,1.6041,1.6067,1.6037,1.6063,2044500000.0
2006-02-28 16:15:00,1.6062,1.6081,1.6061,1.6068,2044500000.0
2006-02-28 16:30:00,1.6066,1.607,1.6049,1.6054,2044500000.0
2006-02-28 16:45:00,1.6055,1.6059,1.604,1.604,2044500000.0
2006-02-28 17:00:00,1.6043,1.6048,1.6033,1.6048,2044500000.0
2006-02-28 17:15:00,1.6049,1.6059,1.6045,1.6054,2044500000.0
2006-02-28 17:30:00,1.6055,1.6059,1.6042,1.6044,2044500000.0
2006-02-28 17:45:00,1.6043,1.6051,1.6038,1.6043,2044500000.0
2006-02-28 18:00:00,1.6041,1.6045,1.6039,1.6041,2044500000.0
2006-02-28 18:15:00,1.6042,1.6045,1.6035,1.6037,1908200000.0
2006-02-28 18:30:00,1.6038,1.6038,1.6033,1.6034,2044500000.0
2006-02-28 18:45:00,1.6035,1.6039,1.6033,1.6035,2044500000.0
2006-02-28 19:00:00,1.6036,1.6037,1.6031,1.6032,2044500000.0
2006-02-28 19:15:00,1.6033,1.6042,1.603,1.6039,1771900000.0
2006-02-28 19:30:00,1.6037,1.604,1.6032,1.6037,1908200000.0
2006-02-28 19:45:00,1.6036,1.6048,1.6035,1.6047,1908200000.0
2006-02-28 20:00:00,1.6046,1.6051,1.6043,1.6045,2044500000.0
2006-02-28 20:15:00,1.6044,1.6054,1.6042,1.6054,1908200000.0
2006-02-28 20:30:00,1.6055,1.606,1.6052,1.6052,2044500000.0
2006-02-28 20:45:00,1.6054,1.6056,1.6038,1.604,1908200000.0
2006-02-28 21:00:00,1.6041,1.6046,1.6039,1.6042,2044500000.0
2006-02-28 21:15:00,1.6041,1.605,1.6041,1.6047,1771900000.0
2006-02-28 21:30:00,1.6049,1.6055,1.6047,1.605,1908200000.0
2006-02-28 21:45:00,1.6052,1.6054,1.6043,1.6048,1908200000.0
2006-02-28 22:00:00,1.6049,1.6055,1.6046,1.6049,1908200000.0
2006-02-28 22:15:00,1.605,1.6053,1.6045,1.6049,1908200000.0
2006-02-28 22:30:00,1.6048,1.605,1.6045,1.6049,2044500000.0
2006-02-28 22:45:00,1.6051,1.6056,1.6045,1.6053,1635600000.0
2006-02-28 23:00:00,1.6052,1.607,1.6052,1.6063,1635600000.0
2006-02-28 23:15:00,1.6064,1.6072,1.6062,1.6062,2044500000.0
2006-02-28 23:30:00,1.6063,1.6063,1.605,1.605,2044500000.0
2006-02-28 23:45:00,1.6051,1.606,1.6049,1.6058,1908200000.0
2006-03-01 00:00:00,1.6057,1.606,1.6055,1.6056,2044500000.0
2006-03-01 00:15:00,1.6057,1.6065,1.6047,1.6055,2044500000.0
2006-03-01 00:30:00,1.6054,1.6073,1.6043,1.6052,2044500000.0
2006-03-01 00:45:00,1.6051,1.6055,1.6043,1.6053,2044500000.0
2006-03-01 01:00:00,1.6051,1.6051,1.6042,1.6044,2044500000.0
2006-03-01 01:15:00,1.6047,1.606,1.6042,1.6059,2044500000.0
2006-03-01 01:30:00,1.606,1.6087,1.606,1.607,2044500000.0
2006-03-01 01:45:00,1.6068,1.6074,1.6058,1.6064,2044500000.0
2006-03-01 02:00:00,1.6063,1.6069,1.6054,1.6065,2044500000.0
2006-03-01 02:15:00,1.6068,1.6078,1.6063,1.6073,2044500000.0
2006-03-01 02:30:00,1.6071,1.6071,1.6065,1.6068,1908200000.0
2006-03-01 02:45:00,1.6067,1.6072,1.6064,1.6064,2044500000.0
2006-03-01 03:00:00,1.6063,1.6064,1.6053,1.6057,2044500000.0
2006-03-01 03:15:00,1.6055,1.6058,1.6049,1.6056,2044500000.0
2006-03-01 03:30:00,1.6057,1.6059,1.6053,1.6055,1908200000.0
2006-03-01 03:45:00,1.6054,1.6062,1.6052,1.606,1908200000.0
2006-03-01 04:00:00,1.6059,1.6065,1.6058,1.6064,2044500000.0
2006-03-01 04:15:00,1.6065,1.6067,1.6058,1.6066,2044500000.0
2006-03-01 04:30:00,1.6068,1.6076,1.6064,1.6073,1908200000.0
2006-03-01 04:45:00,1.6074,1.6074,1.6068,1.607,2044500000.0
2006-03-01 05:00:00,1.6071,1.6076,1.6068,1.607,2044500000.0
2006-03-01 05:15:00,1.6069,1.6071,1.6058,1.6059,2044500000.0
2006-03-01 05:30:00,1.6058,1.606,1.6052,1.6053,2044500000.0
2006-03-01 05:45:00,1.6052,1.6068,1.6052,1.6067,1771900000.0
2006-03-01 06:00:00,1.6069,1.6072,1.6062,1.6068,2044500000.0
2006-03-01 06:15:00,1.607,1.607,1.6058,1.6063,2044500000.0
2006-03-01 06:30:00,1.6064,1.6068,1.6062,1.6064,1771900000.0
2006-03-01 06:45:00,1.6062,1.6066,1.6054,1.6058,2044500000.0
2006-03-01 07:00:00,1.6056,1.6066,1.6055,1.606,2044500000.0
2006-03-01 07:15:00,1.6059,1.6069,1.6059,1.6068,2044500000.0
2006-03-01 07:30:00,1.6067,1.6071,1.6062,1.6067,2044500000.0
2006-03-01 07:45:00,1.6066,1.6068,1.6059,1.6061,2044500000.0
2006-03-01 08:00:00,1.606,1.6073,1.6056,1.607,2044500000.0
2006-03-01 08:15:00,1.6069,1.6076,1.6061,1.6065,2044500000.0
2006-03-01 08:30:00,1.6066,1.6067,1.6057,1.6062,2044500000.0
2006-03-01 08:45:00,1.6063,1.6076,1.6061,1.6073,2044500000.0
2006-03-01 09:00:00,1.6074,1.6078,1.6069,1.6072,2044500000.0
2006-03-01 09:15:00,1.6074,1.6077,1.6065,1.6065,2044500000.0
2006-03-01 09:30:00,1.6067,1.6073,1.6055,1.6058,2044500000.0
2006-03-01 09:45:00,1.6055,1.6065,1.6052,1.6062,2044500000.0
2006-03-01 10:00:00,1.6063,1.6066,1.6052,1.6058,1908200000.0
2006-03-01 10:15:00,1.6059,1.6064,1.6054,1.6057,2044500000.0
2006-03-01 10:30:00,1.6056,1.6059,1.605,1.6051,1908200000.0
2006-03-01 10:45:00,1.6052,1.6056,1.6045,1.6051,2044500000.0
2006-03-01 11:00:00,1.605,1.6056,1.6046,1.6054,2044500000.0
2006-03-01 11:15:00,1.6055,1.6058,1.6049,1.6051,2044500000.0
2006-03-01 11:30:00,1.6053,1.6061,1.605,1.6055,2044500000.0
2006-03-01 11:45:00,1.6056,1.6059,1.6047,1.6053,2044500000.0
2006-03-01 12:00:00,1.6054,1.6057,1.6048,1.6057,1771900000.0
2006-03-01 12:15:00,1.6056,1.6062,1.6054,1.6058,1908200000.0
2006-03-01 12:30:00,1.6061,1.6065,1.6057,1.606,2044500000.0
2006-03-01 12:45:00,1.6059,1.6061,1.6053,1.6054,1908200000.0
2006-03-01 13:00:00,1.6052,1.6056,1.6049,1.6053,2044500000.0
2006-03-01 13:15:00,1.6054,1.6059,1.6042,1.6045,1908200000.0
2006-03-01 13:30:00,1.6046,1.605,1.6042,1.6044,2044500000.0
2006-03-01 13:45:00,1.6042,1.6046,1.6034,1.6045,2044500000.0
2006-03-01 14:00:00,1.6046,1.6046,1.603,1.6041,2044500000.0
2006-03-01 14:15:00,1.604,1.6047,1.6017,1.6024,2044500000.0
2006-03-01 14:30:00,1.6022,1.6029,1.6014,1.6024,2044500000.0
2006-03-01 14:45:00,1.6025,1.6033,1.6023,1.603,2044500000.0
2006-03-01 15:00:00,1.6031,1.6041,1.6025,1.6029,2044500000.0
2006-03-01 15:15:00,1.603,1.6044,1.6029,1.6031,2044500000.0
2006-03-01 15:30:00,1.6032,1.6033,1.6017,1.602,2044500000.0
2006-03-01 15:45:00,1.6018,1.6038,1.6016,1.6038,2044500000.0
2006-03-01 16:00:00,1.6034,1.604,1.6017,1.6022,2044500000.0
2006-03-01 16:15:00,1.6023,1.6034,1.6016,1.6025,2044500000.0
2006-03-01 16:30:00,1.6027,1.6036,1.6022,1.6032,2044500000.0
2006-03-01 16:45:00,1.6031,1.6033,1.6011,1.6024,2044500000.0
2006-03-01 17:00:00,1.6023,1.6029,1.601,1.6014,2044500000.0
2006-03-01 17:15:00,1.6013,1.6028,1.6009,1.6015,2044500000.0
2006-03-01 17:30:00,1.6016,1.6024,1.6006,1.6009,2044500000.0
2006-03-01 17:45:00,1.6008,1.6015,1.6006,1.6009,2044500000.0
2006-03-01 18:00:00,1.6011,1.6019,1.6,1.6012,2044500000.0
2006-03-01 18:15:00,1.6011,1.6014,1.6,1.6001,2044500000.0
2006-03-01 18:30:00,1.6,1.6009,1.5993,1.5994,2044500000.0
2006-03-01 18:45:00,1.5995,1.6,1.5988,1.599,2044500000.0
2006-03-01 19:00:00,1.5991,1.5993,1.5978,1.5983,2044500000.0
2006-03-01 19:15:00,1.5984,1.5993,1.5976,1.599,2044500000.0
2006-03-01 19:30:00,1.5989,1.5997,1.5989,1.5991,2044500000.0
2006-03-01 19:45:00,1.5993,1.5999,1.5988,1.5999,2044500000.0
2006-03-01 20:00:00,1.6,1.6002,1.5981,1.5986,1908200000.0
2006-03-01 20:15:00,1.5987,1.599,1.5982,1.5988,1908200000.0
2006-03-01 20:30:00,1.5987,1.5997,1.5986,1.5996,2044500000.0
2006-03-01 20:45:00,1.5995,1.6003,1.5995,1.6001,1635600000.0
2006-03-01 21:00:00,1.6,1.6003,1.5995,1.5999,2044500000.0
2006-03-01 21:15:00,1.6,1.6007,1.5998,1.6003,2044500000.0
2006-03-01 21:30:00,1.5999,1.6009,1.5999,1.6005,1908200000.0
2006-03-01 21:45:00,1.6007,1.6007,1.5999,1.6,1771900000.0
2006-03-01 22:00:00,1.6001,1.6001,1.599,1.5995,1771900000.0
2006-03-01 22:15:00,1.5996,1.5999,1.5995,1.5996,1635600000.0
2006-03-01 22:30:00,1.5995,1.6006,1.5995,1.6003,1771900000.0
2006-03-01 22:45:00,1.6001,1.6003,1.5997,1.6001,1908200000.0
2006-03-01 23:00:00,1.6003,1.6003,1.598,1.598,1908200000.0
2006-03-01 23:15:00,1.5981,1.5985,1.5975,1.5982,2044500000.0
2006-03-01 23:30:00,1.5981,1.5987,1.5979,1.5982,2044500000.0
2006-03-01 23:45:00,1.5983,1.5986,1.5979,1.5984,1908200000.0
2006-03-02 00:00:00,1.5986,1.5989,1.5974,1.5978,1771900000.0
2006-03-02 00:15:00,1.5979,1.599,1.5977,1.5986,2044500000.0
2006-03-02 00:30:00,1.5985,1.5998,1.5985,1.5995,1908200000.0
2006-03-02 00:45:00,1.5996,1.6,1.5992,1.5995,2044500000.0
2006-03-02 01:00:00,1.5996,1.6,1.5994,1.5998,2044500000.0
2006-03-02 01:15:00,1.5997,1.5999,1.599,1.5994,2044500000.0
2006-03-02 01:30:00,1.5988,1.5988,1.5964,1.597,2044500000.0
2006-03-02 01:45:00,1.5972,1.5979,1.5964,1.597,2044500000.0
2006-03-02 02:00:00,1.5969,1.5984,1.5967,1.5981,2044500000.0
2006-03-02 02:15:00,1.5979,1.5986,1.5977,1.5984,1908200000.0
2006-03-02 02:30:00,1.5985,1.5989,1.5981,1.5982,1771900000.0
2006-03-02 02:45:00,1.5983,1.5989,1.5981,1.5985,2044500000.0
2006-03-02 03:00:00,1.5986,1.5998,1.5983,1.5996,2044500000.0
2006-03-02 03:15:00,1.5997,1.6,1.5991,1.5995,2044500000.0
2006-03-02 03:30:00,1.5994,1.5995,1.5988,1.599,1635600000.0
2006-03-02 03:45:00,1.5989,1.5992,1.5983,1.5985,1908200000.0
2006-03-02 04:00:00,1.5984,1.5988,1.5984,1.5987,1908200000.0
2006-03-02 04:15:00,1.5986,1.5999,1.5985,1.5994,1771900000.0
2006-03-02 04:30:00,1.5997,1.5999,1.5992,1.5994,1771900000.0
2006-03-02 04:45:00,1.5993,1.5995,1.5989,1.5992,2044500000.0
2006-03-02 05:00:00,1.5993,1.5994,1.5989,1.5992,1771900000.0
2006-03-02 05:15:00,1.5991,1.5993,1.5987,1.5988,1635600000.0
2006-03-02 05:30:00,1.5989,1.5993,1.5989,1.5992,1363000000.0
2006-03-02 05:45:00,1.5993,1.5993,1.5983,1.5986,1499300000.0
2006-03-02 06:00:00,1.5982,1.5989,1.5979,1.5981,2044500000.0
2006-03-02 06:15:00,1.598,1.5983,1.5976,1.5978,1771900000.0
2006-03-02 06:30:00,1.5979,1.5985,1.5977,1.5982,2044500000.0
2006-03-02 06:45:00,1.5981,1.5984,1.5979,1.5982,1226700000.0
2006-03-02 07:00:00,1.5981,1.5988,1.598,1.5983,1635600000.0
2006-03-02 07:15:00,1.5984,1.5991,1.5983,1.5991,1908200000.0
2006-03-02 07:30:00,1.5992,1.5994,1.5988,1.5988,1908200000.0
2006-03-02 07:45:00,1.5986,1.599,1.5975,1.5975,1908200000.0
2006-03-02 08:00:00,1.5976,1.5981,1.5971,1.5977,2044500000.0
2006-03-02 08:15:00,1.5976,1.5996,1.5972,1.5995,2044500000.0
2006-03-02 08:30:00,1.5994,1.6001,1.5991,1.5999,2044500000.0
2006-03-02 08:45:00,1.5998,1.6001,1.5986,1.5987,2044500000.0
2006-03-02 09:00:00,1.5986,1.5996,1.5984,1.5989,1908200000.0
2006-03-02 09:15:00,1.5988,1.5993,1.5984,1.5987,2044500000.0
2006-03-02 09:30:00,1.5986,1.5994,1.5983,1.5992,1771900000.0
2006-03-02 09:45:00,1.5993,1.5998,1.5987,1.5991,1771900000.0
2006-03-02 10:00:00,1.5993,1.6001,1.5992,1.5996,1771900000.0
2006-03-02 10:15:00,1.5997,1.6002,1.5988,1.5995,2044500000.0
2006-03-02 10:30:00,1.5996,1.6007,1.5993,1.6005,1908200000.0
2006-03-02 10:45:00,1.6004,1.6004,1.5995,1.6001,2044500000.0
2006-03-02 11:00:00,1.6002,1.6006,1.5997,1.5999,2044500000.0
2006-03-02 11:15:00,1.5998,1.6006,1.5998,1.6003,1771900000.0
2006-03-02 11:30:00,1.6002,1.6002,1.5987,1.5989,1771900000.0
2006-03-02 11:45:00,1.599,1.5991,1.597,1.5975,1908200000.0
2006-03-02 12:00:00,1.5974,1.5991,1.5969,1.5987,2044500000.0
2006-03-02 12:15:00,1.5988,1.5996,1.5984,1.5995,2044500000.0
2006-03-02 12:30:00,1.5994,1.5997,1.599,1.5995,1908200000.0
2006-03-02 12:45:00,1.5994,1.5994,1.5982,1.5985,2044500000.0
2006-03-02 13:00:00,1.5986,1.5994,1.5979,1.5987,2044500000.0
2006-03-02 13:15:00,1.5986,1.5994,1.5983,1.5987,2044500000.0
2006-03-02 13:30:00,1.5985,1.5988,1.5982,1.5987,1908200000.0
2006-03-02 13:45:00,1.5986,1.5986,1.5976,1.5981,2044500000.0
2006-03-02 14:00:00,1.598,1.5983,1.5966,1.5966,2044500000.0
2006-03-02 14:15:00,1.5965,1.5974,1.5965,1.597,2044500000.0
2006-03-02 14:30:00,1.5971,1.5999,1.5968,1.5999,2044500000.0
2006-03-02 14:45:00,1.6,1.6011,1.5982,1.5988,2044500000.0
2006-03-02 15:00:00,1.5986,1.5992,1.5976,1.5991,2044500000.0
2006-03-02 15:15:00,1.5992,1.6006,1.5988,1.5994,2044500000.0
2006-03-02 15:30:00,1.5997,1.6004,1.5989,1.6004,2044500000.0
2006-03-02 15:45:00,1.6006,1.6007,1.5993,1.6001,2044500000.0
2006-03-02 16:00:00,1.6003,1.6028,1.5996,1.6027,2044500000.0
2006-03-02 16:15:00,1.6026,1.6052,1.6024,1.6046,2044500000.0
2006-03-02 16:30:00,1.6047,1.6056,1.6043,1.6049,2044500000.0
2006-03-02 16:45:00,1.6048,1.6049,1.6033,1.6042,2044500000.0
2006-03-02 17:00:00,1.6043,1.6056,1.6042,1.6053,2044500000.0
2006-03-02 17:15:00,1.6054,1.6092,1.6052,1.609,1908200000.0
2006-03-02 17:30:00,1.6084,1.6088,1.6067,1.6077,1499300000.0
2006-03-02 17:45:00,1.6079,1.6091,1.6073,1.609,2044500000.0
2006-03-02 18:00:00,1.6088,1.6094,1.6084,1.6088,2044500000.0
2006-03-02 18:15:00,1.6089,1.6098,1.6086,1.6095,2044500000.0
2006-03-02 18:30:00,1.6096,1.6101,1.609,1.6091,2044500000.0
2006-03-02 18:45:00,1.6092,1.6094,1.6076,1.6076,2044500000.0
2006-03-02 19:00:00,1.6077,1.6082,1.6062,1.6065,2044500000.0
2006-03-02 19:15:00,1.6066,1.6076,1.6063,1.6073,2044500000.0
2006-03-02 19:30:00,1.6072,1.6078,1.6069,1.6073,1771900000.0
2006-03-02 19:45:00,1.6074,1.6079,1.6063,1.6064,2044500000.0
2006-03-02 20:00:00,1.6065,1.6073,1.6065,1.607,2044500000.0
2006-03-02 20:15:00,1.6071,1.6091,1.6068,1.608,2044500000.0
2006-03-02 20:30:00,1.6081,1.6084,1.6074,1.6076,2044500000.0
2006-03-02 20:45:00,1.6077,1.6081,1.6071,1.6071,2044500000.0
2006-03-02 21:00:00,1.6072,1.6077,1.607,1.6076,2044500000.0
2006-03-02 21:15:00,1.6075,1.6086,1.6074,1.6082,2044500000.0
2006-03-02 21:30:00,1.608,1.609,1.608,1.6087,2044500000.0
2006-03-02 21:45:00,1.6086,1.609,1.6084,1.6086,1908200000.0
2006-03-02 22:00:00,1.6087,1.6089,1.6079,1.6081,1908200000.0
2006-03-02 22:15:00,1.6082,1.6086,1.608,1.6081,1908200000.0
2006-03-02 22:30:00,1.608,1.6087,1.6079,1.6083,2044500000.0
2006-03-02 22:45:00,1.6084,1.6084,1.6077,1.608,1908200000.0
2006-03-02 23:00:00,1.6079,1.6086,1.6078,1.6082,1635600000.0
2006-03-02 23:15:00,1.6083,1.6088,1.6082,1.6084,1771900000.0
2006-03-02 23:30:00,1.6086,1.6086,1.6068,1.6078,2044500000.0
2006-03-02 23:45:00,1.6079,1.6079,1.6069,1.6072,2044500000.0
2006-03-03 00:00:00,1.6073,1.6089,1.6071,1.6082,2044500000.0
2006-03-03 00:15:00,1.6081,1.6089,1.608,1.608,2044500000.0
2006-03-03 00:30:00,1.6081,1.61,1.6078,1.6092,2044500000.0
2006-03-03 00:45:00,1.6093,1.6101,1.609,1.6095,2044500000.0
2006-03-03 01:00:00,1.6094,1.61,1.6089,1.6096,2044500000.0
2006-03-03 01:15:00,1.6097,1.6104,1.6091,1.6102,2044500000.0
2006-03-03 01:30:00,1.6111,1.6144,1.611,1.614,2044500000.0
2006-03-03 01:45:00,1.6141,1.6143,1.6127,1.6128,2044500000.0
2006-03-03 02:00:00,1.613,1.6131,1.6107,1.6115,2044500000.0
2006-03-03 02:15:00,1.6116,1.6131,1.6116,1.6129,2044500000.0
2006-03-03 02:30:00,1.6128,1.6128,1.6115,1.6118,2044500000.0
2006-03-03 02:45:00,1.6117,1.6129,1.6116,1.6122,1771900000.0
2006-03-03 03:00:00,1.6123,1.6129,1.6121,1.6126,1908200000.0
2006-03-03 03:15:00,1.6125,1.6135,1.6125,1.6132,2044500000.0
2006-03-03 03:30:00,1.6133,1.6147,1.6132,1.6136,2044500000.0
2006-03-03 03:45:00,1.6135,1.614,1.6134,1.6136,2044500000.0
2006-03-03 04:00:00,1.6135,1.6136,1.6132,1.6135,1908200000.0
2006-03-03 04:15:00,1.6136,1.6145,1.6134,1.6142,2044500000.0
2006-03-03 04:30:00,1.6143,1.6163,1.6142,1.6148,2044500000.0
2006-03-03 04:45:00,1.6149,1.6153,1.6147,1.6149,1771900000.0
2006-03-03 05:00:00,1.6147,1.6149,1.6138,1.6145,2044500000.0
2006-03-03 05:15:00,1.6146,1.6153,1.6142,1.6151,1908200000.0
2006-03-03 05:30:00,1.6149,1.6151,1.6143,1.6149,1908200000.0
2006-03-03 05:45:00,1.6148,1.6148,1.614,1.6142,2044500000.0
2006-03-03 06:00:00,1.6143,1.6147,1.614,1.6143,1771900000.0
2006-03-03 06:15:00,1.6144,1.6152,1.6141,1.6145,2044500000.0
2006-03-03 06:30:00,1.6146,1.6156,1.6143,1.6151,1908200000.0
2006-03-03 06:45:00,1.615,1.6151,1.6143,1.6148,2044500000.0
2006-03-03 07:00:00,1.6147,1.615,1.6132,1.6135,2044500000.0
2006-03-03 07:15:00,1.6134,1.6136,1.6123,1.6131,2044500000.0
2006-03-03 07:30:00,1.613,1.6132,1.6119,1.6119,2044500000.0
2006-03-03 07:45:00,1.612,1.6122,1.6113,1.6121,1908200000.0
2006-03-03 08:00:00,1.6122,1.6127,1.6114,1.6119,1908200000.0
2006-03-03 08:15:00,1.6121,1.6127,1.6117,1.6119,2044500000.0
2006-03-03 08:30:00,1.612,1.6126,1.6113,1.6117,2044500000.0
2006-03-03 08:45:00,1.6118,1.6119,1.611,1.6115,2044500000.0
2006-03-03 09:00:00,1.6116,1.6121,1.6104,1.611,2044500000.0
2006-03-03 09:15:00,1.6108,1.6113,1.6101,1.6102,2044500000.0
2006-03-03 09:30:00,1.6103,1.6111,1.6101,1.6106,2044500000.0
2006-03-03 09:45:00,1.6107,1.6114,1.6103,1.611,2044500000.0
2006-03-03 10:00:00,1.6108,1.6111,1.6095,1.61,1908200000.0
2006-03-03 10:15:00,1.6099,1.6118,1.6099,1.6114,2044500000.0
2006-03-03 10:30:00,1.6116,1.6119,1.6111,1.6115,2044500000.0
2006-03-03 10:45:00,1.6116,1.6118,1.6109,1.6114,2044500000.0
2006-03-03 11:00:00,1.6113,1.6128,1.6109,1.6128,2044500000.0
2006-03-03 11:15:00,1.6127,1.613,1.6119,1.6127,2044500000.0
2006-03-03 11:30:00,1.6125,1.6128,1.6116,1.6126,2044500000.0
2006-03-03 11:45:00,1.6127,1.6128,1.6117,1.6119,2044500000.0
2006-03-03 12:00:00,1.6118,1.6124,1.6106,1.612,2044500000.0
2006-03-03 12:15:00,1.6121,1.6131,1.6117,1.6128,2044500000.0
2006-03-03 12:30:00,1.6129,1.613,1.6119,1.612,2044500000.0
2006-03-03 12:45:00,1.6121,1.6123,1.6111,1.6115,2044500000.0
2006-03-03 13:00:00,1.6116,1.6131,1.6116,1.6125,2044500000.0
2006-03-03 13:15:00,1.6126,1.6138,1.6126,1.6134,2044500000.0
2006-03-03 13:30:00,1.6135,1.6139,1.6123,1.6135,2044500000.0
2006-03-03 13:45:00,1.6134,1.6139,1.613,1.6133,1908200000.0
2006-03-03 14:00:00,1.6132,1.6132,1.6115,1.6116,2044500000.0
2006-03-03 14:15:00,1.6117,1.6122,1.6112,1.6118,2044500000.0
2006-03-03 14:30:00,1.612,1.6139,1.6118,1.6134,2044500000.0
2006-03-03 14:45:00,1.6135,1.6145,1.6134,1.6138,2044500000.0
2006-03-03 15:00:00,1.6139,1.6157,1.6137,1.6147,2044500000.0
2006-03-03 15:15:00,1.6148,1.6155,1.6146,1.6153,2044500000.0
2006-03-03 15:30:00,1.6154,1.6163,1.6149,1.6154,2044500000.0
2006-03-03 15:45:00,1.6153,1.6171,1.6149,1.6169,2044500000.0
2006-03-03 16:00:00,1.6171,1.6171,1.6146,1.6148,2044500000.0
2006-03-03 16:15:00,1.6147,1.616,1.6145,1.6149,2044500000.0
2006-03-03 16:30:00,1.615,1.6158,1.6149,1.6155,2044500000.0
2006-03-03 16:45:00,1.6154,1.6162,1.6146,1.6146,2044500000.0
2006-03-03 17:00:00,1.6145,1.6167,1.6144,1.6165,2044500000.0
2006-03-03 17:15:00,1.6166,1.6168,1.6155,1.6159,2044500000.0
2006-03-03 17:30:00,1.6158,1.6159,1.6151,1.6158,2044500000.0
2006-03-03 17:45:00,1.6157,1.6164,1.6155,1.6161,1908200000.0
2006-03-03 18:00:00,1.6159,1.6167,1.6157,1.6164,2044500000.0
2006-03-03 18:15:00,1.6163,1.6167,1.6159,1.616,1908200000.0
2006-03-03 18:30:00,1.6162,1.6162,1.6149,1.6152,2044500000.0
2006-03-03 18:45:00,1.6153,1.6158,1.615,1.6155,2044500000.0
2006-03-03 19:00:00,1.6154,1.6168,1.6154,1.6167,1908200000.0
2006-03-03 19:15:00,1.6166,1.6171,1.6165,1.6166,1635600000.0
2006-03-03 19:30:00,1.6167,1.6168,1.6158,1.6161,1908200000.0
2006-03-03 19:45:00,1.6162,1.6163,1.615,1.6152,1499300000.0
2006-03-03 20:00:00,1.6153,1.616,1.6148,1.616,2044500000.0
2006-03-03 20:15:00,1.6161,1.6162,1.6153,1.6161,1499300000.0
2006-03-03 20:30:00,1.6159,1.6165,1.6158,1.6165,1771900000.0
2006-03-03 20:45:00,1.6166,1.6167,1.6159,1.6161,2044500000.0
2006-03-03 21:00:00,1.6163,1.617,1.6158,1.6166,1908200000.0
2006-03-03 21:15:00,1.6165,1.6171,1.6162,1.6169,2044500000.0
2006-03-03 21:30:00,1.6168,1.6173,1.6163,1.6166,1771900000.0
2006-03-03 21:45:00,1.6167,1.6167,1.6156,1.6156,2044500000.0
2006-03-03 22:00:00,1.6157,1.6157,1.6152,1.6153,2044500000.0
2006-03-03 22:15:00,1.6151,1.6152,1.6143,1.6148,1635600000.0
2006-03-03 22:30:00,1.6149,1.6157,1.6145,1.6155,1635600000.0
2006-03-03 22:45:00,1.6156,1.6157,1.615,1.6154,1771900000.0
2006-03-06 00:00:00,1.6185,1.6198,1.6173,1.6197,2044500000.0
2006-03-06 00:15:00,1.6196,1.6197,1.6174,1.6183,2044500000.0
2006-03-06 00:30:00,1.6182,1.6192,1.617,1.6173,2044500000.0
2006-03-06 00:45:00,1.6177,1.6177,1.6155,1.6158,2044500000.0
2006-03-06 01:00:00,1.616,1.6175,1.6152,1.6165,2044500000.0
2006-03-06 01:15:00,1.6164,1.6177,1.6158,1.6168,1908200000.0
2006-03-06 01:30:00,1.6166,1.6182,1.6163,1.6175,2044500000.0
2006-03-06 01:45:00,1.6174,1.6185,1.6173,1.6181,1908200000.0
2006-03-06 02:00:00,1.618,1.6184,1.6176,1.6181,2044500000.0
2006-03-06 02:15:00,1.618,1.6183,1.6175,1.6179,2044500000.0
2006-03-06 02:30:00,1.6178,1.6183,1.6177,1.618,1635600000.0
2006-03-06 02:45:00,1.6182,1.6185,1.618,1.6182,2044500000.0
2006-03-06 03:00:00,1.6183,1.6185,1.6171,1.6172,1908200000.0
2006-03-06 03:15:00,1.6173,1.6179,1.617,1.6175,1771900000.0
2006-03-06 03:30:00,1.6176,1.618,1.6172,1.6176,2044500000.0
2006-03-06 03:45:00,1.6177,1.6181,1.6173,1.6176,1771900000.0
2006-03-06 04:00:00,1.6177,1.6179,1.6172,1.6177,2044500000.0
2006-03-06 04:15:00,1.6178,1.6186,1.6169,1.6185,2044500000.0
2006-03-06 04:30:00,1.6183,1.6192,1.6183,1.6188,1908200000.0
2006-03-06 04:45:00,1.6187,1.619,1.6182,1.6186,1771900000.0
2006-03-06 05:00:00,1.6187,1.6196,1.6186,1.6191,2044500000.0
2006-03-06 05:15:00,1.6192,1.6197,1.6187,1.6191,2044500000.0
2006-03-06 05:30:00,1.6192,1.6197,1.6191,1.6194,1908200000.0
2006-03-06 05:45:00,1.6193,1.6215,1.6191,1.6194,2044500000.0
2006-03-06 06:00:00,1.6193,1.6199,1.6191,1.6194,2044500000.0
2006-03-06 06:15:00,1.6196,1.6197,1.619,1.6192,2044500000.0
2006-03-06 06:30:00,1.6193,1.6195,1.6187,1.6195,1908200000.0
2006-03-06 06:45:00,1.6197,1.6199,1.6186,1.6188,1908200000.0
2006-03-06 07:00:00,1.6187,1.6187,1.618,1.6186,2044500000.0
2006-03-06 07:15:00,1.6185,1.6194,1.6183,1.6188,1771900000.0
2006-03-06 07:30:00,1.6187,1.6191,1.6182,1.6186,1908200000.0
2006-03-06 07:45:00,1.6185,1.6189,1.6168,1.6174,2044500000.0
2006-03-06 08:00:00,1.6173,1.6191,1.6171,1.6189,2044500000.0
2006-03-06 08:15:00,1.6191,1.6194,1.6172,1.6184,2044500000.0
2006-03-06 08:30:00,1.6183,1.6191,1.6175,1.6179,2044500000.0
2006-03-06 08:45:00,1.618,1.6198,1.618,1.619,2044500000.0
2006-03-06 09:00:00,1.6189,1.6194,1.6185,1.6194,2044500000.0
2006-03-06 09:15:00,1.6196,1.6196,1.6174,1.6178,1908200000.0
2006-03-06 09:30:00,1.6177,1.6187,1.6174,1.6178,2044500000.0
2006-03-06 09:45:00,1.6177,1.6182,1.6168,1.6171,2044500000.0
2006-03-06 10:00:00,1.617,1.618,1.6168,1.618,2044500000.0
2006-03-06 10:15:00,1.6179,1.6181,1.6167,1.6169,2044500000.0
2006-03-06 10:30:00,1.6167,1.6178,1.6164,1.6171,1908200000.0
2006-03-06 10:45:00,1.617,1.6183,1.6169,1.6179,2044500000.0
2006-03-06 11:00:00,1.6178,1.6185,1.6178,1.618,1908200000.0
2006-03-06 11:15:00,1.6181,1.6191,1.6176,1.6182,1908200000.0
2006-03-06 11:30:00,1.6181,1.6186,1.6175,1.6178,2044500000.0
2006-03-06 11:45:00,1.6176,1.6182,1.6162,1.6164,2044500000.0
2006-03-06 12:00:00,1.6162,1.617,1.6156,1.616,2044500000.0
2006-03-06 12:15:00,1.6159,1.6162,1.6152,1.616,2044500000.0
2006-03-06 12:30:00,1.6162,1.6163,1.6147,1.6158,2044500000.0
2006-03-06 12:45:00,1.616,1.6163,1.6153,1.6153,1908200000.0
2006-03-06 13:00:00,1.6155,1.6169,1.6154,1.6168,2044500000.0
2006-03-06 13:15:00,1.6167,1.6167,1.6153,1.6159,2044500000.0
2006-03-06 13:30:00,1.616,1.6175,1.6159,1.6162,2044500000.0
2006-03-06 13:45:00,1.6163,1.6169,1.6157,1.6169,2044500000.0
2006-03-06 14:00:00,1.6168,1.6171,1.6154,1.6163,2044500000.0
2006-03-06 14:15:00,1.6165,1.6175,1.616,1.6174,2044500000.0
2006-03-06 14:30:00,1.6172,1.6173,1.6161,1.6165,2044500000.0
2006-03-06 14:45:00,1.6166,1.6169,1.6161,1.6166,2044500000.0
2006-03-06 15:00:00,1.6165,1.6171,1.6159,1.6164,1908200000.0
2006-03-06 15:15:00,1.6165,1.6174,1.6163,1.6171,2044500000.0
2006-03-06 15:30:00,1.617,1.6178,1.617,1.6177,2044500000.0
2006-03-06 15:45:00,1.6176,1.6191,1.6173,1.6188,2044500000.0
2006-03-06 16:00:00,1.6187,1.6192,1.6177,1.6183,2044500000.0
2006-03-06 16:15:00,1.6182,1.6184,1.6172,1.6174,2044500000.0
2006-03-06 16:30:00,1.6173,1.6181,1.6168,1.618,2044500000.0
2006-03-06 16:45:00,1.6179,1.6184,1.6167,1.6175,2044500000.0
2006-03-06 17:00:00,1.6174,1.6189,1.6172,1.6184,2044500000.0
2006-03-06 17:15:00,1.6183,1.6192,1.6177,1.6184,2044500000.0
2006-03-06 17:30:00,1.6183,1.6198,1.6178,1.6195,2044500000.0
2006-03-06 17:45:00,1.6196,1.6203,1.619,1.6195,2044500000.0
2006-03-06 18:00:00,1.6196,1.6208,1.6192,1.6195,2044500000.0
2006-03-06 18:15:00,1.6194,1.6204,1.613,1.6195,2044500000.0
2006-03-06 18:30:00,1.6196,1.6221,1.6192,1.6213,2044500000.0
2006-03-06 18:45:00,1.6212,1.6215,1.6203,1.6209,2044500000.0
2006-03-06 19:00:00,1.6207,1.6221,1.6206,1.6212,2044500000.0
2006-03-06 19:15:00,1.6213,1.6217,1.6207,1.6213,1908200000.0
2006-03-06 19:30:00,1.6214,1.6219,1.6209,1.6218,1908200000.0
2006-03-06 19:45:00,1.6217,1.6218,1.6212,1.6216,1908200000.0
2006-03-06 20:00:00,1.6218,1.6227,1.6215,1.6226,2044500000.0
2006-03-06 20:15:00,1.6225,1.6227,1.6219,1.6221,1771900000.0
2006-03-06 20:30:00,1.6223,1.623,1.6218,1.6218,2044500000.0
2006-03-06 20:45:00,1.6219,1.6232,1.6218,1.6231,2044500000.0
2006-03-06 21:00:00,1.6232,1.624,1.6229,1.6236,2044500000.0
2006-03-06 21:15:00,1.6235,1.6239,1.623,1.6232,1363000000.0
2006-03-06 21:30:00,1.6233,1.6233,1.6221,1.6224,1908200000.0
2006-03-06 21:45:00,1.6225,1.6229,1.6214,1.6216,1908200000.0
2006-03-06 22:00:00,1.6217,1.6231,1.6217,1.6226,2044500000.0
2006-03-06 22:15:00,1.6227,1.623,1.6221,1.6227,2044500000.0
2006-03-06 22:30:00,1.6228,1.6236,1.6226,1.6228,1908200000.0
2006-03-06 22:45:00,1.6227,1.6231,1.622,1.6221,1908200000.0
2006-03-06 23:00:00,1.6222,1.6238,1.6218,1.6233,1908200000.0
2006-03-06 23:15:00,1.6232,1.6235,1.6227,1.6232,1226700000.0
2006-03-06 23:30:00,1.6231,1.6245,1.6227,1.6241,1635600000.0
2006-03-06 23:45:00,1.6242,1.6256,1.6234,1.6246,2044500000.0
2006-03-07 00:00:00,1.6247,1.6247,1.6233,1.6238,2044500000.0
2006-03-07 00:15:00,1.6237,1.6239,1.6234,1.6236,1635600000.0
2006-03-07 00:30:00,1.6237,1.6244,1.6227,1.6241,2044500000.0
2006-03-07 00:45:00,1.6243,1.6245,1.6231,1.6239,2044500000.0
2006-03-07 01:00:00,1.624,1.6244,1.623,1.6236,2044500000.0
2006-03-07 01:15:00,1.6237,1.6237,1.6219,1.6223,2044500000.0
2006-03-07 01:30:00,1.6224,1.6232,1.6214,1.6224,2044500000.0
2006-03-07 01:45:00,1.6223,1.6227,1.6198,1.6201,2044500000.0
2006-03-07 02:00:00,1.6204,1.6232,1.6203,1.6226,2044500000.0
2006-03-07 02:15:00,1.6227,1.6233,1.6216,1.623,2044500000.0
2006-03-07 02:30:00,1.6229,1.6234,1.6214,1.6217,2044500000.0
2006-03-07 02:45:00,1.6218,1.6222,1.6213,1.6216,1908200000.0
2006-03-07 03:00:00,1.6217,1.6221,1.6211,1.6216,2044500000.0
2006-03-07 03:15:00,1.6217,1.6218,1.6208,1.6213,1908200000.0
2006-03-07 03:30:00,1.6212,1.622,1.621,1.6218,2044500000.0
2006-03-07 03:45:00,1.6219,1.6222,1.6213,1.6219,2044500000.0
2006-03-07 04:00:00,1.622,1.6224,1.6212,1.6215,1908200000.0
2006-03-07 04:15:00,1.6218,1.6226,1.6214,1.6218,2044500000.0
2006-03-07 04:30:00,1.6219,1.6222,1.6215,1.622,2044500000.0
2006-03-07 04:45:00,1.6219,1.6221,1.6209,1.6214,2044500000.0
2006-03-07 05:00:00,1.6215,1.6222,1.6213,1.6217,1771900000.0
2006-03-07 05:15:00,1.6218,1.6232,1.6216,1.6226,2044500000.0
2006-03-07 05:30:00,1.6227,1.6235,1.6225,1.6228,2044500000.0
2006-03-07 05:45:00,1.6227,1.623,1.6189,1.6194,2044500000.0
2006-03-07 06:00:00,1.6195,1.6203,1.6186,1.6195,2044500000.0
2006-03-07 06:15:00,1.6196,1.6199,1.6183,1.6196,2044500000.0
2006-03-07 06:30:00,1.6195,1.6205,1.6189,1.6201,2044500000.0
2006-03-07 06:45:00,1.6202,1.6222,1.62,1.6215,2044500000.0
2006-03-07 07:00:00,1.6214,1.6216,1.6196,1.6201,2044500000.0
2006-03-07 07:15:00,1.6203,1.6214,1.6201,1.6213,2044500000.0
2006-03-07 07:30:00,1.6214,1.6219,1.6206,1.6212,2044500000.0
2006-03-07 07:45:00,1.621,1.6215,1.6202,1.6205,2044500000.0
2006-03-07 08:00:00,1.6207,1.6214,1.6202,1.6211,2044500000.0
2006-03-07 08:15:00,1.6212,1.622,1.6208,1.6215,2044500000.0
2006-03-07 08:30:00,1.6213,1.6215,1.6199,1.6199,2044500000.0
2006-03-07 08:45:00,1.62,1.6204,1.6184,1.6184,2044500000.0
2006-03-07 09:00:00,1.6185,1.6202,1.6178,1.6195,1908200000.0
2006-03-07 09:15:00,1.6196,1.62,1.6183,1.6188,2044500000.0
2006-03-07 09:30:00,1.6187,1.6189,1.6171,1.6178,2044500000.0
2006-03-07 09:45:00,1.6177,1.6178,1.6167,1.617,2044500000.0
2006-03-07 10:00:00,1.6171,1.6173,1.6157,1.616,2044500000.0
2006-03-07 10:15:00,1.6161,1.6169,1.615,1.6164,2044500000.0
2006-03-07 10:30:00,1.6163,1.6168,1.6156,1.6164,2044500000.0
2006-03-07 10:45:00,1.6165,1.6173,1.6162,1.617,2044500000.0
2006-03-07 11:00:00,1.6169,1.6175,1.6161,1.6168,2044500000.0
2006-03-07 11:15:00,1.6167,1.6185,1.6164,1.6181,2044500000.0
2006-03-07 11:30:00,1.618,1.6188,1.6175,1.6184,2044500000.0
2006-03-07 11:45:00,1.6183,1.6188,1.6174,1.6185,2044500000.0
2006-03-07 12:00:00,1.6184,1.6189,1.6175,1.618,2044500000.0
2006-03-07 12:15:00,1.6182,1.6201,1.6176,1.6191,2044500000.0
2006-03-07 12:30:00,1.6192,1.6196,1.6184,1.6187,2044500000.0
2006-03-07 12:45:00,1.6188,1.6191,1.6176,1.6178,2044500000.0
2006-03-07 13:00:00,1.6176,1.6191,1.6176,1.6188,2044500000.0
2006-03-07 13:15:00,1.6189,1.6189,1.6168,1.6176,1908200000.0
2006-03-07 13:30:00,1.6175,1.6178,1.6168,1.6176,2044500000.0
2006-03-07 13:45:00,1.6174,1.6178,1.6169,1.6173,2044500000.0
2006-03-07 14:00:00,1.6171,1.6177,1.6162,1.6171,2044500000.0
2006-03-07 14:15:00,1.6172,1.6173,1.6161,1.6162,2044500000.0
2006-03-07 14:30:00,1.6163,1.6172,1.6159,1.6169,2044500000.0
2006-03-07 14:45:00,1.6168,1.6176,1.6166,1.6172,2044500000.0
2006-03-07 15:00:00,1.617,1.6173,1.6156,1.6167,2044500000.0
2006-03-07 15:15:00,1.6166,1.6189,1.6163,1.6172,2044500000.0
2006-03-07 15:30:00,1.6171,1.6186,1.6169,1.6175,2044500000.0
2006-03-07 15:45:00,1.6174,1.6184,1.6168,1.6174,2044500000.0
2006-03-07 16:00:00,1.6175,1.6179,1.6164,1.6174,2044500000.0
2006-03-07 16:15:00,1.6175,1.6179,1.6168,1.6171,2044500000.0
2006-03-07 16:30:00,1.617,1.6187,1.6164,1.617,2044500000.0
2006-03-07 16:45:00,1.6171,1.6181,1.6155,1.6167,2044500000.0
2006-03-07 17:00:00,1.6166,1.618,1.6165,1.6172,2044500000.0
2006-03-07 17:15:00,1.6174,1.619,1.6174,1.6184,2044500000.0
2006-03-07 17:30:00,1.6183,1.6198,1.6178,1.6195,2044500000.0
2006-03-07 17:45:00,1.6194,1.6203,1.6188,1.6199,2044500000.0
2006-03-07 18:00:00,1.62,1.6207,1.6193,1.6195,2044500000.0
2006-03-07 18:15:00,1.6196,1.62,1.619,1.6197,2044500000.0
2006-03-07 18:30:00,1.6196,1.62,1.6185,1.6188,2044500000.0
2006-03-07 18:45:00,1.6187,1.6198,1.6187,1.6197,1908200000.0
2006-03-07 19:00:00,1.6198,1.6205,1.6193,1.6198,1635600000.0
2006-03-07 19:15:00,1.6199,1.6206,1.6198,1.6201,1499300000.0
2006-03-07 19:30:00,1.6202,1.6204,1.6198,1.6198,1908200000.0
2006-03-07 19:45:00,1.62,1.62,1.6186,1.6187,2044500000.0
2006-03-07 20:00:00,1.6185,1.6195,1.6182,1.6189,2044500000.0
2006-03-07 20:15:00,1.619,1.6192,1.6184,1.6188,2044500000.0
2006-03-07 20:30:00,1.6189,1.6197,1.6188,1.6196,2044500000.0
2006-03-07 20:45:00,1.6197,1.6211,1.6193,1.6208,2044500000.0
2006-03-07 21:00:00,1.6205,1.621,1.6199,1.6204,2044500000.0
2006-03-07 21:15:00,1.6206,1.6208,1.62,1.62,1635600000.0
2006-03-07 21:30:00,1.6199,1.6207,1.6193,1.6196,1908200000.0
2006-03-07 21:45:00,1.6197,1.6202,1.6194,1.6199,1771900000.0
2006-03-07 22:00:00,1.6197,1.6204,1.6193,1.6203,2044500000.0
2006-03-07 22:15:00,1.6202,1.6209,1.6199,1.6207,2044500000.0
2006-03-07 22:30:00,1.6206,1.6212,1.6196,1.6199,2044500000.0
2006-03-07 22:45:00,1.62,1.6207,1.6192,1.6194,2044500000.0
2006-03-07 23:00:00,1.6195,1.6201,1.619,1.6194,2044500000.0
2006-03-07 23:15:00,1.6195,1.6205,1.6189,1.6202,2044500000.0
2006-03-07 23:30:00,1.6201,1.6229,1.6201,1.6213,2044500000.0
2006-03-07 23:45:00,1.6215,1.6222,1.6213,1.6218,2044500000.0
2006-03-08 00:00:00,1.6219,1.6229,1.6215,1.6227,1908200000.0
2006-03-08 00:15:00,1.6226,1.6238,1.6221,1.6225,1908200000.0
2006-03-08 00:30:00,1.6224,1.6233,1.622,1.623,2044500000.0
2006-03-08 00:45:00,1.6231,1.6239,1.6226,1.6235,2044500000.0
2006-03-08 01:00:00,1.6234,1.6235,1.6212,1.6212,2044500000.0
2006-03-08 01:15:00,1.6213,1.6227,1.6212,1.6212,2044500000.0
2006-03-08 01:30:00,1.6211,1.6215,1.6196,1.6199,2044500000.0
2006-03-08 01:45:00,1.6197,1.6206,1.6194,1.62,2044500000.0
2006-03-08 02:00:00,1.6202,1.6213,1.6197,1.6212,1908200000.0
2006-03-08 02:15:00,1.6213,1.6213,1.6202,1.6203,2044500000.0
2006-03-08 02:30:00,1.6204,1.6207,1.6191,1.6197,2044500000.0
2006-03-08 02:45:00,1.6198,1.6198,1.6183,1.6198,2044500000.0
2006-03-08 03:00:00,1.6199,1.6201,1.6188,1.6199,2044500000.0
2006-03-08 03:15:00,1.62,1.6202,1.6194,1.6197,2044500000.0
2006-03-08 03:30:00,1.6196,1.6202,1.6195,1.62,1908200000.0
2006-03-08 03:45:00,1.6201,1.6213,1.6201,1.6211,1771900000.0
2006-03-08 04:00:00,1.621,1.6217,1.6199,1.62,1908200000.0
2006-03-08 04:15:00,1.6199,1.6215,1.6194,1.6209,2044500000.0
2006-03-08 04:30:00,1.621,1.6216,1.6203,1.6213,2044500000.0
2006-03-08 04:45:00,1.6212,1.6213,1.6199,1.621,1908200000.0
2006-03-08 05:00:00,1.6211,1.6214,1.6194,1.6197,2044500000.0
2006-03-08 05:15:00,1.6198,1.62,1.6194,1.6197,2044500000.0
2006-03-08 05:30:00,1.6195,1.6203,1.619,1.619,2044500000.0
2006-03-08 05:45:00,1.6191,1.6198,1.6187,1.6194,1908200000.0
2006-03-08 06:00:00,1.6193,1.6209,1.6193,1.6203,1908200000.0
2006-03-08 06:15:00,1.6202,1.621,1.6199,1.6204,2044500000.0
2006-03-08 06:30:00,1.6202,1.6208,1.6198,1.6202,2044500000.0
2006-03-08 06:45:00,1.6201,1.6205,1.6189,1.6196,2044500000.0
2006-03-08 07:00:00,1.6195,1.6203,1.6192,1.62,2044500000.0
2006-03-08 07:15:00,1.6199,1.6206,1.6191,1.6201,2044500000.0
2006-03-08 07:30:00,1.62,1.6207,1.6195,1.6199,2044500000.0
2006-03-08 07:45:00,1.6198,1.6198,1.6189,1.6192,1771900000.0
2006-03-08 08:00:00,1.6193,1.6207,1.619,1.6204,2044500000.0
2006-03-08 08:15:00,1.6202,1.6203,1.6188,1.6192,2044500000.0
2006-03-08 08:30:00,1.6191,1.6195,1.6184,1.6188,2044500000.0
2006-03-08 08:45:00,1.6187,1.6193,1.6184,1.6193,2044500000.0
2006-03-08 09:00:00,1.6192,1.6201,1.6189,1.6197,2044500000.0
2006-03-08 09:15:00,1.6196,1.62,1.6192,1.6199,1908200000.0
2006-03-08 09:30:00,1.6198,1.6203,1.6195,1.6198,1908200000.0
2006-03-08 09:45:00,1.6199,1.6203,1.6195,1.6197,2044500000.0
2006-03-08 10:00:00,1.6196,1.6199,1.6186,1.6188,2044500000.0
2006-03-08 10:15:00,1.6189,1.6194,1.6181,1.6186,1771900000.0
2006-03-08 10:30:00,1.6187,1.6192,1.618,1.6184,2044500000.0
2006-03-08 10:45:00,1.6185,1.6202,1.6182,1.6198,2044500000.0
2006-03-08 11:00:00,1.6195,1.6222,1.6195,1.6214,2044500000.0
2006-03-08 11:15:00,1.6215,1.6227,1.6215,1.6224,2044500000.0
2006-03-08 11:30:00,1.6223,1.6223,1.6212,1.6218,2044500000.0
2006-03-08 11:45:00,1.6217,1.6229,1.6216,1.6228,2044500000.0
2006-03-08 12:00:00,1.6229,1.6233,1.6219,1.6219,2044500000.0
2006-03-08 12:15:00,1.622,1.6226,1.6219,1.6221,2044500000.0
2006-03-08 12:30:00,1.6226,1.6231,1.621,1.6223,2044500000.0
2006-03-08 12:45:00,1.6221,1.6225,1.6214,1.6214,2044500000.0
2006-03-08 13:00:00,1.6215,1.6225,1.621,1.622,1908200000.0
2006-03-08 13:15:00,1.6221,1.6228,1.6214,1.6218,2044500000.0
2006-03-08 13:30:00,1.6216,1.6221,1.6209,1.6209,2044500000.0
2006-03-08 13:45:00,1.6208,1.6226,1.6204,1.622,2044500000.0
2006-03-08 14:00:00,1.6219,1.6225,1.6212,1.622,2044500000.0
2006-03-08 14:15:00,1.6219,1.6233,1.6217,1.6233,2044500000.0
2006-03-08 14:30:00,1.6232,1.6241,1.6232,1.6238,2044500000.0
2006-03-08 14:45:00,1.6239,1.6243,1.6232,1.6235,2044500000.0
2006-03-08 15:00:00,1.6236,1.6237,1.6228,1.623,2044500000.0
2006-03-08 15:15:00,1.6231,1.6237,1.6229,1.6236,2044500000.0
2006-03-08 15:30:00,1.6237,1.6238,1.6229,1.6232,2044500000.0
2006-03-08 15:45:00,1.6233,1.6239,1.6226,1.6229,2044500000.0
2006-03-08 16:00:00,1.6228,1.6245,1.6225,1.6238,2044500000.0
2006-03-08 16:15:00,1.6237,1.6242,1.6233,1.624,2044500000.0
2006-03-08 16:30:00,1.6241,1.6246,1.6236,1.6236,2044500000.0
2006-03-08 16:45:00,1.6235,1.6246,1.6231,1.6235,2044500000.0
2006-03-08 17:00:00,1.6233,1.6251,1.6233,1.6249,2044500000.0
2006-03-08 17:15:00,1.6252,1.6268,1.625,1.6267,2044500000.0
2006-03-08 17:30:00,1.6266,1.6277,1.6261,1.6269,2044500000.0
2006-03-08 17:45:00,1.6268,1.6278,1.6263,1.6273,2044500000.0
2006-03-08 18:00:00,1.6272,1.6282,1.6269,1.6276,2044500000.0
2006-03-08 18:15:00,1.6278,1.6278,1.6263,1.6268,2044500000.0
2006-03-08 18:30:00,1.6269,1.6269,1.6257,1.6261,2044500000.0
2006-03-08 18:45:00,1.6262,1.6264,1.6248,1.6254,2044500000.0
2006-03-08 19:00:00,1.6253,1.6262,1.6251,1.6253,2044500000.0
2006-03-08 19:15:00,1.6254,1.6258,1.6242,1.6248,2044500000.0
2006-03-08 19:30:00,1.6249,1.6254,1.6248,1.6251,1771900000.0
2006-03-08 19:45:00,1.6249,1.6255,1.6249,1.6254,1635600000.0
2006-03-08 20:00:00,1.6253,1.6255,1.6244,1.6247,1908200000.0
2006-03-08 20:15:00,1.6248,1.6252,1.6248,1.6249,1499300000.0
2006-03-08 20:30:00,1.625,1.6257,1.6246,1.6256,1908200000.0
2006-03-08 20:45:00,1.6255,1.6257,1.6242,1.6242,1908200000.0
2006-03-08 21:00:00,1.6243,1.6247,1.6222,1.6239,2044500000.0
2006-03-08 21:15:00,1.6238,1.6256,1.6234,1.6239,2044500000.0
2006-03-08 21:30:00,1.624,1.6246,1.6235,1.6239,1771900000.0
2006-03-08 21:45:00,1.6238,1.6245,1.6236,1.6239,2044500000.0
2006-03-08 22:00:00,1.6238,1.6242,1.6232,1.6237,1771900000.0
2006-03-08 22:15:00,1.6236,1.6239,1.6229,1.6235,1908200000.0
2006-03-08 22:30:00,1.6231,1.6234,1.6228,1.6231,1635600000.0
2006-03-08 22:45:00,1.623,1.6239,1.6227,1.6233,2044500000.0
2006-03-08 23:00:00,1.6231,1.6245,1.6225,1.6245,2044500000.0
2006-03-08 23:15:00,1.6244,1.6253,1.6242,1.6248,2044500000.0
2006-03-08 23:30:00,1.6245,1.6246,1.6238,1.624,1771900000.0
2006-03-08 23:45:00,1.6239,1.6239,1.6225,1.623,2044500000.0
2006-03-09 00:00:00,1.6231,1.624,1.6229,1.6231,2044500000.0
2006-03-09 00:15:00,1.6232,1.6248,1.623,1.6243,1771900000.0
2006-03-09 00:30:00,1.6242,1.6255,1.6242,1.6252,1908200000.0
2006-03-09 00:45:00,1.6251,1.6253,1.6236,1.6239,1635600000.0
2006-03-09 01:00:00,1.624,1.6266,1.624,1.6258,2044500000.0
2006-03-09 01:15:00,1.6259,1.6276,1.6254,1.6273,2044500000.0
2006-03-09 01:30:00,1.6272,1.6274,1.6231,1.6243,2044500000.0
2006-03-09 01:45:00,1.6241,1.625,1.6236,1.6249,2044500000.0
2006-03-09 02:00:00,1.6248,1.6248,1.6241,1.6243,2044500000.0
2006-03-09 02:15:00,1.6244,1.6259,1.6236,1.6242,2044500000.0
2006-03-09 02:30:00,1.6244,1.6247,1.6233,1.624,1908200000.0
2006-03-09 02:45:00,1.6239,1.6244,1.6232,1.6232,1908200000.0
2006-03-09 03:00:00,1.6233,1.6233,1.6221,1.6231,2044500000.0
2006-03-09 03:15:00,1.6232,1.6234,1.6227,1.6227,2044500000.0
2006-03-09 03:30:00,1.6228,1.6233,1.6225,1.6232,1908200000.0
2006-03-09 03:45:00,1.6233,1.6236,1.6222,1.6224,2044500000.0
2006-03-09 04:00:00,1.6223,1.6227,1.6217,1.6225,2044500000.0
2006-03-09 04:15:00,1.6224,1.6233,1.6221,1.6229,2044500000.0
2006-03-09 04:30:00,1.6228,1.6232,1.6224,1.6229,1908200000.0
2006-03-09 04:45:00,1.6228,1.623,1.6221,1.6224,1908200000.0
2006-03-09 05:00:00,1.6223,1.6227,1.6214,1.6224,1908200000.0
2006-03-09 05:15:00,1.6222,1.6226,1.6216,1.6217,2044500000.0
2006-03-09 05:30:00,1.6216,1.6224,1.6216,1.6219,1771900000.0
2006-03-09 05:45:00,1.622,1.623,1.6213,1.623,2044500000.0
2006-03-09 06:00:00,1.6233,1.6238,1.6221,1.6232,2044500000.0
2006-03-09 06:15:00,1.6231,1.6242,1.6221,1.6235,2044500000.0
2006-03-09 06:30:00,1.6233,1.6249,1.6231,1.6243,2044500000.0
2006-03-09 06:45:00,1.6245,1.6247,1.6222,1.6222,2044500000.0
2006-03-09 07:00:00,1.6223,1.6235,1.622,1.623,2044500000.0
2006-03-09 07:15:00,1.6229,1.6245,1.6222,1.6231,2044500000.0
2006-03-09 07:30:00,1.6232,1.6239,1.6226,1.6232,2044500000.0
2006-03-09 07:45:00,1.623,1.6234,1.621,1.6219,2044500000.0
2006-03-09 08:00:00,1.6218,1.6232,1.6215,1.6218,2044500000.0
2006-03-09 08:15:00,1.6217,1.6223,1.6211,1.6219,2044500000.0
2006-03-09 08:30:00,1.6218,1.623,1.6217,1.6229,2044500000.0
2006-03-09 08:45:00,1.623,1.624,1.6227,1.623,2044500000.0
2006-03-09 09:00:00,1.6231,1.6244,1.6227,1.624,2044500000.0
2006-03-09 09:15:00,1.6239,1.624,1.6211,1.6212,2044500000.0
2006-03-09 09:30:00,1.6213,1.6219,1.6206,1.621,2044500000.0
2006-03-09 09:45:00,1.6208,1.6211,1.6196,1.6198,2044500000.0
2006-03-09 10:00:00,1.6199,1.6213,1.6197,1.621,2044500000.0
2006-03-09 10:15:00,1.6211,1.6217,1.6209,1.6214,2044500000.0
2006-03-09 10:30:00,1.6213,1.6215,1.6205,1.6211,1908200000.0
2006-03-09 10:45:00,1.6213,1.6215,1.621,1.6212,1771900000.0
2006-03-09 11:00:00,1.621,1.6212,1.6205,1.621,1771900000.0
2006-03-09 11:15:00,1.6211,1.6212,1.6188,1.6192,2044500000.0
2006-03-09 11:30:00,1.6193,1.6198,1.6179,1.6192,2044500000.0
2006-03-09 11:45:00,1.6191,1.6193,1.6179,1.619,2044500000.0
2006-03-09 12:00:00,1.6188,1.6209,1.6187,1.6196,2044500000.0
2006-03-09 12:15:00,1.6195,1.62,1.6191,1.6197,1908200000.0
2006-03-09 12:30:00,1.6198,1.62,1.6185,1.6198,1908200000.0
2006-03-09 12:45:00,1.6199,1.6204,1.6195,1.6195,2044500000.0
2006-03-09 13:00:00,1.6193,1.6198,1.6187,1.6192,2044500000.0
2006-03-09 13:15:00,1.6193,1.6198,1.619,1.6195,1771900000.0
2006-03-09 13:30:00,1.6194,1.6194,1.6186,1.6189,1635600000.0
2006-03-09 13:45:00,1.619,1.62,1.6185,1.6185,2044500000.0
2006-03-09 14:00:00,1.6186,1.6196,1.6185,1.6193,2044500000.0
2006-03-09 14:15:00,1.6192,1.6196,1.6175,1.6181,2044500000.0
2006-03-09 14:30:00,1.6178,1.62,1.6178,1.6192,2044500000.0
2006-03-09 14:45:00,1.6193,1.6199,1.6167,1.6169,2044500000.0
2006-03-09 15:00:00,1.617,1.6183,1.6161,1.6178,2044500000.0
2006-03-09 15:15:00,1.6179,1.6185,1.6167,1.6172,2044500000.0
2006-03-09 15:30:00,1.617,1.619,1.617,1.618,2044500000.0
2006-03-09 15:45:00,1.6179,1.619,1.6174,1.619,2044500000.0
2006-03-09 16:00:00,1.6189,1.6195,1.618,1.6187,2044500000.0
2006-03-09 16:15:00,1.6189,1.6193,1.6182,1.6184,2044500000.0
2006-03-09 16:30:00,1.6183,1.6191,1.6181,1.6188,2044500000.0
2006-03-09 16:45:00,1.619,1.6203,1.6184,1.6202,2044500000.0
2006-03-09 17:00:00,1.6201,1.6206,1.6193,1.6202,2044500000.0
2006-03-09 17:15:00,1.6203,1.6207,1.6194,1.6202,2044500000.0
2006-03-09 17:30:00,1.6203,1.6205,1.6194,1.62,2044500000.0
2006-03-09 17:45:00,1.6202,1.6208,1.6197,1.6204,2044500000.0
2006-03-09 18:00:00,1.6203,1.6221,1.6198,1.6215,2044500000.0
2006-03-09 18:15:00,1.6214,1.6225,1.621,1.622,1908200000.0
2006-03-09 18:30:00,1.6219,1.6223,1.6205,1.6222,2044500000.0
2006-03-09 18:45:00,1.6221,1.6226,1.6212,1.6222,2044500000.0
2006-03-09 19:00:00,1.6223,1.623,1.6212,1.622,2044500000.0
2006-03-09 19:15:00,1.6219,1.6221,1.6205,1.6206,2044500000.0
2006-03-09 19:30:00,1.6205,1.6214,1.6192,1.6206,2044500000.0
2006-03-09 19:45:00,1.6207,1.6233,1.6206,1.6227,1771900000.0
2006-03-09 20:00:00,1.6228,1.623,1.6215,1.6222,2044500000.0
2006-03-09 20:15:00,1.6221,1.6232,1.622,1.6223,2044500000.0
2006-03-09 20:30:00,1.6224,1.6228,1.6219,1.6222,2044500000.0
2006-03-09 20:45:00,1.6223,1.6233,1.6213,1.6217,2044500000.0
2006-03-09 21:00:00,1.6216,1.623,1.6215,1.6226,1908200000.0
2006-03-09 21:15:00,1.6229,1.6234,1.6225,1.623,1908200000.0
2006-03-09 21:30:00,1.6229,1.6229,1.6215,1.6217,2044500000.0
2006-03-09 21:45:00,1.6218,1.6221,1.6208,1.621,2044500000.0
2006-03-09 22:00:00,1.6208,1.6219,1.6206,1.6217,1635600000.0
2006-03-09 22:15:00,1.6218,1.6222,1.6212,1.622,1635600000.0
2006-03-09 22:30:00,1.6221,1.6222,1.6214,1.6215,1771900000.0
2006-03-09 22:45:00,1.6214,1.6217,1.621,1.6214,1771900000.0
2006-03-09 23:00:00,1.6216,1.6223,1.6213,1.6223,2044500000.0
2006-03-09 23:15:00,1.6222,1.6228,1.622,1.6224,2044500000.0
2006-03-09 23:30:00,1.6223,1.6224,1.6214,1.6214,2044500000.0
2006-03-09 23:45:00,1.6212,1.6224,1.6211,1.6222,2044500000.0
2006-03-10 00:00:00,1.6221,1.6225,1.6216,1.622,1908200000.0
2006-03-10 00:15:00,1.6221,1.6221,1.621,1.6212,2044500000.0
2006-03-10 00:30:00,1.6213,1.6217,1.6208,1.6214,2044500000.0
2006-03-10 00:45:00,1.6215,1.6216,1.6209,1.6211,1908200000.0
2006-03-10 01:00:00,1.6212,1.6214,1.619,1.6205,2044500000.0
2006-03-10 01:15:00,1.6204,1.6206,1.6189,1.619,2044500000.0
2006-03-10 01:30:00,1.6189,1.6192,1.618,1.6186,2044500000.0
2006-03-10 01:45:00,1.6185,1.6188,1.6177,1.6183,2044500000.0
2006-03-10 02:00:00,1.6184,1.62,1.618,1.6183,2044500000.0
2006-03-10 02:15:00,1.6182,1.6199,1.6181,1.6198,2044500000.0
2006-03-10 02:30:00,1.6197,1.6203,1.6192,1.6194,1908200000.0
2006-03-10 02:45:00,1.6192,1.62,1.6191,1.6191,2044500000.0
2006-03-10 03:00:00,1.6192,1.6201,1.6191,1.6194,1908200000.0
2006-03-10 03:15:00,1.6198,1.6206,1.6193,1.6204,1499300000.0
2006-03-10 03:30:00,1.6205,1.6205,1.6195,1.6204,1908200000.0
2006-03-10 03:45:00,1.6203,1.6204,1.6192,1.6194,1908200000.0
2006-03-10 04:00:00,1.6193,1.6198,1.6188,1.619,1908200000.0
2006-03-10 04:15:00,1.6191,1.6195,1.6191,1.6192,1226700000.0
2006-03-10 04:30:00,1.6191,1.6196,1.6188,1.6195,2044500000.0
2006-03-10 04:45:00,1.6196,1.6203,1.6193,1.6201,1908200000.0
2006-03-10 05:00:00,1.6203,1.6207,1.6202,1.6206,1771900000.0
2006-03-10 05:15:00,1.6204,1.621,1.6202,1.6203,1908200000.0
2006-03-10 05:30:00,1.6204,1.6206,1.6201,1.6203,1771900000.0
2006-03-10 05:45:00,1.6205,1.6212,1.6199,1.62,2044500000.0
2006-03-10 06:00:00,1.6201,1.6208,1.62,1.6202,2044500000.0
2006-03-10 06:15:00,1.6203,1.6207,1.6198,1.6203,1499300000.0
2006-03-10 06:30:00,1.6202,1.621,1.62,1.6204,1908200000.0
2006-03-10 06:45:00,1.6206,1.6216,1.6202,1.6205,1908200000.0
2006-03-10 07:00:00,1.6204,1.6205,1.619,1.6194,1908200000.0
2006-03-10 07:15:00,1.6195,1.6196,1.618,1.6183,2044500000.0
2006-03-10 07:30:00,1.6184,1.6189,1.6171,1.6179,1635600000.0
2006-03-10 07:45:00,1.6175,1.6187,1.6172,1.6183,2044500000.0
2006-03-10 08:00:00,1.6186,1.6187,1.6178,1.6184,1908200000.0
2006-03-10 08:15:00,1.6185,1.6189,1.6176,1.6178,1771900000.0
2006-03-10 08:30:00,1.6177,1.6191,1.6174,1.6176,2044500000.0
2006-03-10 08:45:00,1.6175,1.6184,1.6173,1.6181,1908200000.0
2006-03-10 09:00:00,1.618,1.6183,1.6176,1.6178,2044500000.0
2006-03-10 09:15:00,1.6177,1.6186,1.6177,1.6184,2044500000.0
2006-03-10 09:30:00,1.6183,1.6193,1.6181,1.6189,2044500000.0
2006-03-10 09:45:00,1.6191,1.6204,1.6189,1.6202,2044500000.0
2006-03-10 10:00:00,1.62,1.6202,1.6187,1.6189,2044500000.0
2006-03-10 10:15:00,1.6187,1.62,1.6185,1.6197,2044500000.0
2006-03-10 10:30:00,1.6198,1.6199,1.6184,1.6187,2044500000.0
2006-03-10 10:45:00,1.6188,1.6197,1.6184,1.619,2044500000.0
2006-03-10 11:00:00,1.6191,1.6212,1.6188,1.6203,1908200000.0
2006-03-10 11:15:00,1.6204,1.6205,1.6196,1.6203,2044500000.0
2006-03-10 11:30:00,1.6204,1.6221,1.6204,1.6208,1908200000.0
2006-03-10 11:45:00,1.6209,1.6232,1.6207,1.6224,2044500000.0
2006-03-10 12:00:00,1.6225,1.624,1.6223,1.6232,2044500000.0
2006-03-10 12:15:00,1.6233,1.6233,1.6224,1.6225,1908200000.0
2006-03-10 12:30:00,1.6224,1.6242,1.6224,1.6233,1908200000.0
2006-03-10 12:45:00,1.6235,1.6242,1.6232,1.6236,1908200000.0
2006-03-10 13:00:00,1.6235,1.6237,1.6221,1.6221,1908200000.0
2006-03-10 13:15:00,1.6222,1.6225,1.6208,1.6208,2044500000.0
2006-03-10 13:30:00,1.6209,1.6218,1.6207,1.6218,1771900000.0
2006-03-10 13:45:00,1.6217,1.6221,1.6214,1.6215,1908200000.0
2006-03-10 14:00:00,1.6216,1.6218,1.6209,1.6211,2044500000.0
2006-03-10 14:15:00,1.6213,1.6219,1.6207,1.6211,2044500000.0
2006-03-10 14:30:00,1.6212,1.6232,1.6187,1.6214,2044500000.0
2006-03-10 14:45:00,1.6216,1.6226,1.62,1.6223,2044500000.0
2006-03-10 15:00:00,1.6222,1.6224,1.6206,1.6215,2044500000.0
2006-03-10 15:15:00,1.6217,1.6227,1.6204,1.6211,2044500000.0
2006-03-10 15:30:00,1.6212,1.6229,1.6209,1.6229,2044500000.0
2006-03-10 15:45:00,1.6228,1.6247,1.622,1.6237,2044500000.0
2006-03-10 16:00:00,1.6238,1.6258,1.6233,1.6248,2044500000.0
2006-03-10 16:15:00,1.6249,1.6257,1.6241,1.6246,2044500000.0
2006-03-10 16:30:00,1.6244,1.6247,1.6237,1.6247,2044500000.0
2006-03-10 16:45:00,1.6244,1.6253,1.6233,1.6252,2044500000.0
2006-03-10 17:00:00,1.6253,1.6269,1.6252,1.6256,2044500000.0
2006-03-10 17:15:00,1.6257,1.6268,1.6248,1.6265,2044500000.0
2006-03-10 17:30:00,1.6266,1.6268,1.6254,1.6259,2044500000.0
2006-03-10 17:45:00,1.626,1.6264,1.6248,1.6254,2044500000.0
2006-03-10 18:00:00,1.6253,1.6258,1.6244,1.6248,2044500000.0
2006-03-10 18:15:00,1.6249,1.6256,1.6244,1.6255,1771900000.0
2006-03-10 18:30:00,1.6256,1.6261,1.6254,1.626,2044500000.0
2006-03-10 18:45:00,1.6261,1.6269,1.6256,1.6266,2044500000.0
2006-03-10 19:00:00,1.6264,1.6265,1.6259,1.6259,1908200000.0
2006-03-10 19:15:00,1.6258,1.6263,1.6256,1.6259,1908200000.0
2006-03-10 19:30:00,1.6258,1.6269,1.6258,1.6268,1499300000.0
2006-03-10 19:45:00,1.6269,1.6273,1.6263,1.6271,1771900000.0
2006-03-10 20:00:00,1.6273,1.6277,1.6268,1.6268,1771900000.0
2006-03-10 20:15:00,1.6269,1.629,1.6267,1.6281,2044500000.0
2006-03-10 20:30:00,1.6283,1.6286,1.6276,1.6282,2044500000.0
2006-03-10 20:45:00,1.6281,1.6286,1.6275,1.6278,2044500000.0
2006-03-10 21:00:00,1.6274,1.6299,1.6274,1.6289,2044500000.0
2006-03-10 21:15:00,1.629,1.6291,1.6281,1.6284,1499300000.0
2006-03-10 21:30:00,1.6286,1.6286,1.627,1.6277,1635600000.0
2006-03-10 21:45:00,1.6278,1.6279,1.6271,1.6273,1908200000.0
2006-03-10 22:00:00,1.6272,1.6282,1.6271,1.6277,2044500000.0
2006-03-10 22:15:00,1.6276,1.628,1.6273,1.6277,1363000000.0
2006-03-10 22:30:00,1.6278,1.6281,1.6271,1.6277,1771900000.0
2006-03-10 22:45:00,1.6276,1.6279,1.6262,1.6263,2044500000.0
2006-03-13 00:00:00,1.6291,1.6293,1.6278,1.628,1908200000.0
2006-03-13 00:15:00,1.6281,1.629,1.6278,1.6285,1908200000.0
2006-03-13 00:30:00,1.6287,1.6296,1.6282,1.6284,2044500000.0
2006-03-13 00:45:00,1.6285,1.6291,1.6276,1.6279,2044500000.0
2006-03-13 01:00:00,1.628,1.6288,1.6278,1.6283,1908200000.0
2006-03-13 01:15:00,1.6281,1.6293,1.6281,1.6287,2044500000.0
2006-03-13 01:30:00,1.6288,1.6293,1.6282,1.6285,2044500000.0
2006-03-13 01:45:00,1.6284,1.6291,1.6272,1.6274,2044500000.0
2006-03-13 02:00:00,1.6275,1.6277,1.6261,1.6274,1908200000.0
2006-03-13 02:15:00,1.6275,1.6289,1.6273,1.6288,2044500000.0
2006-03-13 02:30:00,1.6286,1.6289,1.6282,1.6283,2044500000.0
2006-03-13 02:45:00,1.6284,1.6296,1.6282,1.6289,2044500000.0
2006-03-13 03:00:00,1.6291,1.6301,1.6289,1.6296,2044500000.0
2006-03-13 03:15:00,1.6294,1.6295,1.6286,1.6288,2044500000.0
2006-03-13 03:30:00,1.6287,1.6297,1.6284,1.629,2044500000.0
2006-03-13 03:45:00,1.6291,1.6293,1.6281,1.6282,1771900000.0
2006-03-13 04:00:00,1.6281,1.629,1.628,1.6286,1908200000.0
2006-03-13 04:15:00,1.6285,1.6287,1.6277,1.6282,1908200000.0
2006-03-13 04:30:00,1.6281,1.6286,1.6278,1.6286,1771900000.0
2006-03-13 04:45:00,1.6285,1.6288,1.6282,1.6286,2044500000.0
2006-03-13 05:00:00,1.6287,1.63,1.6286,1.6297,1771900000.0
2006-03-13 05:15:00,1.6298,1.6299,1.6294,1.6294,2044500000.0
2006-03-13 05:30:00,1.6295,1.6298,1.6284,1.6286,1908200000.0
2006-03-13 05:45:00,1.6285,1.6291,1.6285,1.6285,2044500000.0
2006-03-13 06:00:00,1.6286,1.6292,1.6285,1.6291,1908200000.0
2006-03-13 06:15:00,1.629,1.6291,1.6277,1.6278,1908200000.0
2006-03-13 06:30:00,1.6277,1.629,1.6277,1.628,2044500000.0
2006-03-13 06:45:00,1.6279,1.6281,1.6265,1.6273,1771900000.0
2006-03-13 07:00:00,1.6274,1.6279,1.6271,1.6273,2044500000.0
2006-03-13 07:15:00,1.6271,1.6275,1.6269,1.6271,1908200000.0
2006-03-13 07:30:00,1.627,1.6272,1.6261,1.6268,2044500000.0
2006-03-13 07:45:00,1.6269,1.6274,1.6263,1.6271,1771900000.0
2006-03-13 08:00:00,1.627,1.6276,1.6269,1.627,1908200000.0
2006-03-13 08:15:00,1.6271,1.6281,1.6269,1.627,2044500000.0
2006-03-13 08:30:00,1.6271,1.6298,1.6271,1.6289,2044500000.0
2006-03-13 08:45:00,1.629,1.6297,1.628,1.6292,2044500000.0
2006-03-13 09:00:00,1.6293,1.6302,1.6286,1.6299,2044500000.0
2006-03-13 09:15:00,1.63,1.6315,1.6295,1.6295,1908200000.0
2006-03-13 09:30:00,1.6296,1.6307,1.6291,1.6295,1908200000.0
2006-03-13 09:45:00,1.6293,1.6305,1.6281,1.6287,2044500000.0
2006-03-13 10:00:00,1.6288,1.6291,1.6283,1.6284,1908200000.0
2006-03-13 10:15:00,1.6282,1.6284,1.6274,1.6276,2044500000.0
2006-03-13 10:30:00,1.6277,1.6286,1.6272,1.6283,1908200000.0
2006-03-13 10:45:00,1.6282,1.6287,1.6267,1.6268,1908200000.0
2006-03-13 11:00:00,1.627,1.6274,1.6259,1.6262,2044500000.0
2006-03-13 11:15:00,1.6263,1.6269,1.6261,1.6269,1771900000.0
2006-03-13 11:30:00,1.627,1.6275,1.6263,1.6274,2044500000.0
2006-03-13 11:45:00,1.6273,1.6277,1.6267,1.6267,1908200000.0
2006-03-13 12:00:00,1.6268,1.6272,1.626,1.6267,1908200000.0
2006-03-13 12:15:00,1.6266,1.6276,1.6266,1.6272,2044500000.0
2006-03-13 12:30:00,1.6271,1.628,1.627,1.628,1908200000.0
2006-03-13 12:45:00,1.6279,1.6282,1.6267,1.6278,2044500000.0
2006-03-13 13:00:00,1.6279,1.6282,1.6269,1.6275,1908200000.0
2006-03-13 13:15:00,1.6276,1.6281,1.6273,1.6275,1771900000.0
2006-03-13 13:30:00,1.6273,1.6281,1.6272,1.6275,1771900000.0
2006-03-13 13:45:00,1.6278,1.6283,1.6276,1.6279,2044500000.0
2006-03-13 14:00:00,1.6278,1.628,1.6273,1.6279,2044500000.0
2006-03-13 14:15:00,1.628,1.6294,1.628,1.629,2044500000.0
2006-03-13 14:30:00,1.6289,1.6292,1.6286,1.6287,2044500000.0
2006-03-13 14:45:00,1.6285,1.6286,1.627,1.6276,2044500000.0
2006-03-13 15:00:00,1.6278,1.6283,1.6272,1.6275,2044500000.0
2006-03-13 15:15:00,1.6274,1.6276,1.6271,1.6273,1771900000.0
2006-03-13 15:30:00,1.6275,1.6288,1.6272,1.6282,1908200000.0
2006-03-13 15:45:00,1.6283,1.6285,1.6278,1.6281,2044500000.0
2006-03-13 16:00:00,1.6282,1.6287,1.6275,1.6279,2044500000.0
2006-03-13 16:15:00,1.6277,1.6296,1.6277,1.6293,1908200000.0
2006-03-13 16:30:00,1.6294,1.63,1.6282,1.6292,2044500000.0
2006-03-13 16:45:00,1.6291,1.6296,1.6283,1.6283,2044500000.0
2006-03-13 17:00:00,1.6284,1.6293,1.6281,1.6285,2044500000.0
2006-03-13 17:15:00,1.6286,1.6303,1.6286,1.6302,2044500000.0
2006-03-13 17:30:00,1.6303,1.6307,1.6291,1.6294,2044500000.0
2006-03-13 17:45:00,1.6295,1.6298,1.6279,1.6294,2044500000.0
2006-03-13 18:00:00,1.6295,1.6297,1.6283,1.6289,2044500000.0
2006-03-13 18:15:00,1.629,1.6292,1.628,1.6282,1771900000.0
2006-03-13 18:30:00,1.6283,1.6287,1.6279,1.6284,2044500000.0
2006-03-13 18:45:00,1.6285,1.6285,1.6273,1.6275,2044500000.0
2006-03-13 19:00:00,1.6274,1.6277,1.6268,1.6271,2044500000.0
2006-03-13 19:15:00,1.627,1.6279,1.6268,1.6271,2044500000.0
2006-03-13 19:30:00,1.6272,1.6274,1.627,1.6273,1635600000.0
2006-03-13 19:45:00,1.6272,1.6283,1.6272,1.6281,1908200000.0
2006-03-13 20:00:00,1.6279,1.6286,1.6278,1.6284,1908200000.0
2006-03-13 20:15:00,1.6283,1.6298,1.6282,1.6294,2044500000.0
2006-03-13 20:30:00,1.6293,1.6294,1.6283,1.6284,1908200000.0
2006-03-13 20:45:00,1.6285,1.6292,1.6283,1.6285,1771900000.0
2006-03-13 21:00:00,1.6286,1.6289,1.6277,1.6281,1771900000.0
2006-03-13 21:15:00,1.6282,1.6283,1.6259,1.6271,2044500000.0
2006-03-13 21:30:00,1.627,1.6279,1.6268,1.6273,2044500000.0
2006-03-13 21:45:00,1.6274,1.6278,1.627,1.6274,1771900000.0
2006-03-13 22:00:00,1.6273,1.6275,1.6269,1.6269,2044500000.0
2006-03-13 22:15:00,1.627,1.6272,1.6259,1.6261,1635600000.0
2006-03-13 22:30:00,1.6262,1.6268,1.6258,1.6259,2044500000.0
2006-03-13 22:45:00,1.626,1.6269,1.6224,1.6242,2044500000.0
2006-03-13 23:00:00,1.6241,1.6256,1.6226,1.6243,2044500000.0
2006-03-13 23:15:00,1.6245,1.6284,1.6245,1.6276,2044500000.0
2006-03-13 23:30:00,1.6275,1.6281,1.6267,1.6273,2044500000.0
2006-03-13 23:45:00,1.6274,1.6276,1.6263,1.6271,1635600000.0
2006-03-14 00:00:00,1.627,1.6273,1.626,1.6267,2044500000.0
2006-03-14 00:15:00,1.6266,1.6281,1.6265,1.6273,2044500000.0
2006-03-14 00:30:00,1.627,1.6276,1.627,1.6276,2044500000.0
2006-03-14 00:45:00,1.6274,1.6281,1.6272,1.6281,2044500000.0
2006-03-14 01:00:00,1.628,1.6282,1.6267,1.6273,2044500000.0
2006-03-14 01:15:00,1.6274,1.6284,1.6271,1.6284,1908200000.0
2006-03-14 01:30:00,1.6283,1.6291,1.6278,1.6284,2044500000.0
2006-03-14 01:45:00,1.6285,1.6292,1.6277,1.6289,2044500000.0
2006-03-14 02:00:00,1.6287,1.6297,1.6285,1.629,2044500000.0
2006-03-14 02:15:00,1.6291,1.6292,1.6273,1.6273,2044500000.0
2006-03-14 02:30:00,1.6272,1.6279,1.6268,1.6274,1908200000.0
2006-03-14 02:45:00,1.6275,1.6288,1.6272,1.6284,1908200000.0
2006-03-14 03:00:00,1.6285,1.6286,1.6278,1.6283,1908200000.0
2006-03-14 03:15:00,1.6282,1.6293,1.6281,1.6291,2044500000.0
2006-03-14 03:30:00,1.6292,1.6308,1.6291,1.6307,2044500000.0
2006-03-14 03:45:00,1.6308,1.6319,1.6296,1.6304,2044500000.0
2006-03-14 04:00:00,1.6305,1.6308,1.6301,1.6301,2044500000.0
2006-03-14 04:15:00,1.6302,1.6319,1.6301,1.6319,2044500000.0
2006-03-14 04:30:00,1.6321,1.6325,1.631,1.632,2044500000.0
2006-03-14 04:45:00,1.6321,1.6322,1.6315,1.6317,2044500000.0
2006-03-14 05:00:00,1.6316,1.6324,1.631,1.6315,2044500000.0
2006-03-14 05:15:00,1.6316,1.6325,1.6307,1.6322,2044500000.0
2006-03-14 05:30:00,1.6323,1.6329,1.6319,1.6323,2044500000.0
2006-03-14 05:45:00,1.6322,1.6325,1.6316,1.6319,1908200000.0
2006-03-14 06:00:00,1.6318,1.6322,1.6315,1.6321,1908200000.0
2006-03-14 06:15:00,1.6322,1.6325,1.631,1.6311,2044500000.0
2006-03-14 06:30:00,1.6312,1.6319,1.631,1.6316,1635600000.0
2006-03-14 06:45:00,1.6315,1.6322,1.6312,1.6317,2044500000.0
2006-03-14 07:00:00,1.6316,1.632,1.631,1.6315,2044500000.0
2006-03-14 07:15:00,1.6314,1.6318,1.6307,1.6313,2044500000.0
2006-03-14 07:30:00,1.6312,1.6314,1.6308,1.6314,2044500000.0
2006-03-14 07:45:00,1.6313,1.6319,1.6307,1.631,2044500000.0
2006-03-14 08:00:00,1.6311,1.6321,1.631,1.6314,2044500000.0
2006-03-14 08:15:00,1.6312,1.6315,1.6302,1.631,2044500000.0
2006-03-14 08:30:00,1.6308,1.6312,1.63,1.6303,2044500000.0
2006-03-14 08:45:00,1.6304,1.6312,1.6301,1.6306,2044500000.0
2006-03-14 09:00:00,1.6307,1.6326,1.6305,1.6322,2044500000.0
2006-03-14 09:15:00,1.6323,1.6333,1.6319,1.6327,2044500000.0
2006-03-14 09:30:00,1.6326,1.6329,1.6318,1.6322,2044500000.0
2006-03-14 09:45:00,1.6321,1.633,1.6321,1.6324,2044500000.0
2006-03-14 10:00:00,1.6326,1.6329,1.6321,1.6328,1771900000.0
2006-03-14 10:15:00,1.6329,1.6342,1.6327,1.6337,2044500000.0
2006-03-14 10:30:00,1.6338,1.6338,1.6314,1.6318,2044500000.0
2006-03-14 10:45:00,1.6317,1.6328,1.6308,1.6323,2044500000.0
2006-03-14 11:00:00,1.6317,1.6319,1.6305,1.6306,1908200000.0
2006-03-14 11:15:00,1.6304,1.6311,1.6296,1.6308,2044500000.0
2006-03-14 11:30:00,1.631,1.6315,1.6305,1.6305,2044500000.0
2006-03-14 11:45:00,1.6306,1.6307,1.6295,1.6303,1908200000.0
2006-03-14 12:00:00,1.6302,1.6302,1.6283,1.6289,2044500000.0
2006-03-14 12:15:00,1.6288,1.6302,1.6283,1.6302,2044500000.0
2006-03-14 12:30:00,1.6303,1.6303,1.6283,1.6284,2044500000.0
2006-03-14 12:45:00,1.6283,1.6284,1.6269,1.6277,2044500000.0
2006-03-14 13:00:00,1.6278,1.6284,1.6275,1.628,2044500000.0
2006-03-14 13:15:00,1.6279,1.629,1.6273,1.6289,1908200000.0
2006-03-14 13:30:00,1.629,1.6291,1.6283,1.6289,1771900000.0
2006-03-14 13:45:00,1.629,1.6294,1.6283,1.6291,2044500000.0
2006-03-14 14:00:00,1.629,1.6297,1.6284,1.6295,2044500000.0
2006-03-14 14:15:00,1.6293,1.6301,1.629,1.6296,2044500000.0
2006-03-14 14:30:00,1.6297,1.6312,1.629,1.6296,2044500000.0
2006-03-14 14:45:00,1.6295,1.6298,1.6271,1.6282,2044500000.0
2006-03-14 15:00:00,1.6281,1.6298,1.628,1.6291,2044500000.0
2006-03-14 15:15:00,1.6289,1.6296,1.6287,1.6296,2044500000.0
2006-03-14 15:30:00,1.6295,1.6305,1.6291,1.6305,2044500000.0
2006-03-14 15:45:00,1.6304,1.6327,1.6299,1.6326,2044500000.0
2006-03-14 16:00:00,1.6324,1.6334,1.6319,1.6327,2044500000.0
2006-03-14 16:15:00,1.6326,1.6354,1.6326,1.6348,2044500000.0
2006-03-14 16:30:00,1.6349,1.6351,1.6327,1.6332,2044500000.0
2006-03-14 16:45:00,1.6331,1.6336,1.6319,1.6325,2044500000.0
2006-03-14 17:00:00,1.6323,1.6325,1.6313,1.6322,2044500000.0
2006-03-14 17:15:00,1.632,1.6323,1.6312,1.6317,2044500000.0
2006-03-14 17:30:00,1.6318,1.6324,1.6312,1.6319,2044500000.0
2006-03-14 17:45:00,1.6321,1.6336,1.6317,1.6328,2044500000.0
2006-03-14 18:00:00,1.6329,1.6331,1.6319,1.6322,2044500000.0
2006-03-14 18:15:00,1.6323,1.6328,1.6316,1.6323,2044500000.0
2006-03-14 18:30:00,1.6322,1.633,1.6317,1.6324,2044500000.0
2006-03-14 18:45:00,1.6325,1.6327,1.6315,1.6317,2044500000.0
2006-03-14 19:00:00,1.6319,1.6321,1.6313,1.6317,1908200000.0
2006-03-14 19:15:00,1.6316,1.6318,1.6312,1.6312,1908200000.0
2006-03-14 19:30:00,1.6313,1.6316,1.6308,1.631,2044500000.0
2006-03-14 19:45:00,1.6309,1.6309,1.6302,1.6305,1908200000.0
2006-03-14 20:00:00,1.6304,1.6323,1.6302,1.6317,1908200000.0
2006-03-14 20:15:00,1.6318,1.6321,1.6312,1.6316,2044500000.0
2006-03-14 20:30:00,1.6317,1.6321,1.6315,1.6317,1771900000.0
2006-03-14 20:45:00,1.6315,1.6321,1.6306,1.6309,1908200000.0
2006-03-14 21:00:00,1.6308,1.6313,1.6305,1.6313,2044500000.0
2006-03-14 21:15:00,1.6312,1.6313,1.6302,1.631,2044500000.0
2006-03-14 21:30:00,1.6309,1.631,1.63,1.6303,1908200000.0
2006-03-14 21:45:00,1.6301,1.6306,1.6293,1.6298,2044500000.0
2006-03-14 22:00:00,1.6297,1.6301,1.6292,1.6296,1908200000.0
2006-03-14 22:15:00,1.6295,1.6298,1.6288,1.6291,1908200000.0
2006-03-14 22:30:00,1.629,1.6295,1.6286,1.6286,2044500000.0
2006-03-14 22:45:00,1.6288,1.6293,1.6282,1.6284,2044500000.0
2006-03-14 23:00:00,1.6286,1.6307,1.6284,1.6301,1908200000.0
2006-03-14 23:15:00,1.6302,1.6305,1.6294,1.63,1635600000.0
2006-03-14 23:30:00,1.6301,1.6303,1.6281,1.6282,1908200000.0
2006-03-14 23:45:00,1.6281,1.6286,1.627,1.6283,2044500000.0
2006-03-15 00:00:00,1.6284,1.629,1.6282,1.6288,1908200000.0
2006-03-15 00:15:00,1.6289,1.63,1.6289,1.6294,2044500000.0
2006-03-15 00:30:00,1.6293,1.6299,1.6289,1.6295,1908200000.0
2006-03-15 00:45:00,1.6296,1.6297,1.6278,1.6291,2044500000.0
2006-03-15 01:00:00,1.6289,1.6292,1.6282,1.6285,2044500000.0
2006-03-15 01:15:00,1.6284,1.6285,1.6276,1.6284,2044500000.0
2006-03-15 01:30:00,1.6283,1.6287,1.628,1.6284,1908200000.0
2006-03-15 01:45:00,1.6285,1.6288,1.6274,1.6276,1908200000.0
2006-03-15 02:00:00,1.6277,1.6278,1.6261,1.6269,2044500000.0
2006-03-15 02:15:00,1.627,1.6275,1.6263,1.6271,2044500000.0
2006-03-15 02:30:00,1.6272,1.6273,1.6263,1.6268,2044500000.0
2006-03-15 02:45:00,1.6269,1.627,1.6266,1.6266,1771900000.0
2006-03-15 03:00:00,1.6268,1.6272,1.6259,1.6266,1908200000.0
2006-03-15 03:15:00,1.6267,1.6274,1.6262,1.6267,1908200000.0
2006-03-15 03:30:00,1.6268,1.6268,1.6258,1.6266,1908200000.0
2006-03-15 03:45:00,1.6265,1.6265,1.6254,1.6259,2044500000.0
2006-03-15 04:00:00,1.6257,1.6264,1.6257,1.626,1908200000.0
2006-03-15 04:15:00,1.6261,1.6263,1.6256,1.6258,2044500000.0
2006-03-15 04:30:00,1.6257,1.6265,1.6256,1.6264,1908200000.0
2006-03-15 04:45:00,1.6266,1.6267,1.626,1.6263,1908200000.0
2006-03-15 05:00:00,1.6264,1.6264,1.6256,1.626,2044500000.0
2006-03-15 05:15:00,1.6259,1.6263,1.6252,1.6255,2044500000.0
2006-03-15 05:30:00,1.6256,1.6259,1.6255,1.6259,1771900000.0
2006-03-15 05:45:00,1.6257,1.6262,1.6251,1.6253,1635600000.0
2006-03-15 06:00:00,1.6254,1.6259,1.6247,1.6248,2044500000.0
2006-03-15 06:15:00,1.6249,1.6266,1.6248,1.6263,2044500000.0
2006-03-15 06:30:00,1.6265,1.6269,1.626,1.6262,2044500000.0
2006-03-15 06:45:00,1.6261,1.6262,1.6251,1.6252,2044500000.0
2006-03-15 07:00:00,1.6251,1.6259,1.6249,1.6257,1908200000.0
2006-03-15 07:15:00,1.6258,1.6263,1.6252,1.6257,2044500000.0
2006-03-15 07:30:00,1.6258,1.6258,1.6249,1.6253,1908200000.0
2006-03-15 07:45:00,1.6252,1.6265,1.6252,1.6264,2044500000.0
2006-03-15 08:00:00,1.6263,1.6268,1.6255,1.6261,2044500000.0
2006-03-15 08:15:00,1.626,1.6269,1.6258,1.6266,2044500000.0
2006-03-15 08:30:00,1.6265,1.6276,1.6263,1.627,2044500000.0
2006-03-15 08:45:00,1.6269,1.6277,1.6258,1.6276,1908200000.0
2006-03-15 09:00:00,1.6277,1.6282,1.6271,1.6282,2044500000.0
2006-03-15 09:15:00,1.628,1.6286,1.6271,1.6277,2044500000.0
2006-03-15 09:30:00,1.6276,1.6282,1.6263,1.6266,2044500000.0
2006-03-15 09:45:00,1.6265,1.6267,1.6258,1.6265,1908200000.0
2006-03-15 10:00:00,1.6263,1.6266,1.6252,1.6255,2044500000.0
2006-03-15 10:15:00,1.6254,1.6271,1.625,1.627,2044500000.0
2006-03-15 10:30:00,1.6271,1.6282,1.6266,1.6277,1908200000.0
2006-03-15 10:45:00,1.6276,1.6282,1.6267,1.6272,1771900000.0
2006-03-15 11:00:00,1.6275,1.628,1.6268,1.6278,2044500000.0
2006-03-15 11:15:00,1.6277,1.6279,1.6262,1.627,2044500000.0
2006-03-15 11:30:00,1.6269,1.6277,1.6256,1.626,2044500000.0
2006-03-15 11:45:00,1.6261,1.6266,1.6261,1.6263,1771900000.0
2006-03-15 12:00:00,1.6261,1.6268,1.6259,1.6268,2044500000.0
2006-03-15 12:15:00,1.6265,1.6267,1.6262,1.6267,1771900000.0
2006-03-15 12:30:00,1.6266,1.6286,1.6264,1.6284,2044500000.0
2006-03-15 12:45:00,1.6285,1.6296,1.6277,1.6287,2044500000.0
2006-03-15 13:00:00,1.6288,1.6289,1.6282,1.6285,2044500000.0
2006-03-15 13:15:00,1.6286,1.6288,1.6282,1.6287,1908200000.0
2006-03-15 13:30:00,1.6286,1.6291,1.6281,1.6284,2044500000.0
2006-03-15 13:45:00,1.6282,1.6288,1.628,1.6286,2044500000.0
2006-03-15 14:00:00,1.6285,1.6285,1.6271,1.6271,2044500000.0
2006-03-15 14:15:00,1.6272,1.6278,1.626,1.627,2044500000.0
2006-03-15 14:30:00,1.6269,1.6276,1.626,1.6266,2044500000.0
2006-03-15 14:45:00,1.6267,1.6273,1.6257,1.6264,2044500000.0
2006-03-15 15:00:00,1.6265,1.629,1.6259,1.6276,2044500000.0
2006-03-15 15:15:00,1.6275,1.6287,1.6269,1.6275,2044500000.0
2006-03-15 15:30:00,1.6277,1.6277,1.6256,1.6258,2044500000.0
2006-03-15 15:45:00,1.6257,1.6273,1.6247,1.6272,2044500000.0
2006-03-15 16:00:00,1.6269,1.6286,1.6266,1.6283,2044500000.0
2006-03-15 16:15:00,1.6282,1.6287,1.6272,1.6274,2044500000.0
2006-03-15 16:30:00,1.6276,1.6282,1.627,1.6278,2044500000.0
2006-03-15 16:45:00,1.6277,1.6306,1.6276,1.6293,2044500000.0
2006-03-15 17:00:00,1.6295,1.6304,1.6289,1.6296,2044500000.0
2006-03-15 17:15:00,1.6295,1.6304,1.6288,1.6301,2044500000.0
2006-03-15 17:30:00,1.6302,1.6321,1.6294,1.6318,2044500000.0
2006-03-15 17:45:00,1.6321,1.6323,1.6311,1.6316,2044500000.0
2006-03-15 18:00:00,1.6315,1.6329,1.6315,1.6318,2044500000.0
2006-03-15 18:15:00,1.6317,1.6325,1.6313,1.6315,1908200000.0
2006-03-15 18:30:00,1.6314,1.6316,1.6311,1.6314,1908200000.0
2006-03-15 18:45:00,1.6315,1.6324,1.6314,1.6323,2044500000.0
2006-03-15 19:00:00,1.6322,1.6323,1.6315,1.6319,1908200000.0
2006-03-15 19:15:00,1.632,1.6325,1.6317,1.6321,1908200000.0
2006-03-15 19:30:00,1.6322,1.6332,1.632,1.6326,2044500000.0
2006-03-15 19:45:00,1.6327,1.6329,1.6318,1.632,1635600000.0
2006-03-15 20:00:00,1.6319,1.6334,1.6318,1.6326,2044500000.0
2006-03-15 20:15:00,1.6325,1.6334,1.6324,1.6333,2044500000.0
2006-03-15 20:30:00,1.6332,1.634,1.6326,1.6335,2044500000.0
2006-03-15 20:45:00,1.6336,1.6347,1.6333,1.634,2044500000.0
2006-03-15 21:00:00,1.6339,1.6342,1.6331,1.6332,2044500000.0
2006-03-15 21:15:00,1.6333,1.6335,1.6317,1.633,1908200000.0
2006-03-15 21:30:00,1.6329,1.633,1.6322,1.6325,1771900000.0
2006-03-15 21:45:00,1.6324,1.6336,1.6324,1.6332,2044500000.0
2006-03-15 22:00:00,1.6331,1.6333,1.6324,1.6328,2044500000.0
2006-03-15 22:15:00,1.6326,1.6332,1.6323,1.6331,1635600000.0
2006-03-15 22:30:00,1.6332,1.6334,1.6319,1.632,1908200000.0
2006-03-15 22:45:00,1.6319,1.6321,1.6315,1.6319,1635600000.0
2006-03-15 23:00:00,1.632,1.6332,1.6319,1.6326,2044500000.0
2006-03-15 23:15:00,1.6325,1.6333,1.6325,1.6328,2044500000.0
2006-03-15 23:30:00,1.6329,1.6335,1.6323,1.6323,2044500000.0
2006-03-15 23:45:00,1.6324,1.6328,1.6319,1.6326,1771900000.0
2006-03-16 00:00:00,1.6325,1.6329,1.6324,1.6328,1771900000.0
2006-03-16 00:15:00,1.6327,1.6331,1.6321,1.6324,2044500000.0
2006-03-16 00:30:00,1.6323,1.6328,1.632,1.6323,2044500000.0
2006-03-16 00:45:00,1.6322,1.6335,1.6322,1.6332,2044500000.0
2006-03-16 01:00:00,1.6333,1.6334,1.6325,1.6329,2044500000.0
2006-03-16 01:15:00,1.6327,1.6332,1.6322,1.6323,1908200000.0
2006-03-16 01:30:00,1.6324,1.633,1.6323,1.6323,1908200000.0
2006-03-16 01:45:00,1.6324,1.6326,1.6315,1.6318,1908200000.0
2006-03-16 02:00:00,1.6319,1.6332,1.6317,1.6329,2044500000.0
2006-03-16 02:15:00,1.633,1.6332,1.6323,1.6328,2044500000.0
2006-03-16 02:30:00,1.633,1.6334,1.6327,1.6331,1908200000.0
2006-03-16 02:45:00,1.633,1.6336,1.633,1.6335,1635600000.0
2006-03-16 03:00:00,1.6334,1.6336,1.6321,1.6323,1908200000.0
2006-03-16 03:15:00,1.6322,1.6335,1.6322,1.6328,2044500000.0
2006-03-16 03:30:00,1.6327,1.6333,1.6323,1.6331,2044500000.0
2006-03-16 03:45:00,1.6332,1.6341,1.6331,1.6334,1908200000.0
2006-03-16 04:00:00,1.6335,1.6337,1.6333,1.6336,1908200000.0
2006-03-16 04:15:00,1.6335,1.6336,1.6325,1.6326,1908200000.0
2006-03-16 04:30:00,1.6325,1.6327,1.6313,1.6318,2044500000.0
2006-03-16 04:45:00,1.6317,1.6322,1.6315,1.6317,1771900000.0
2006-03-16 05:00:00,1.6316,1.6319,1.6313,1.6319,1635600000.0
2006-03-16 05:15:00,1.632,1.6324,1.6315,1.6321,1771900000.0
2006-03-16 05:30:00,1.6319,1.6324,1.6314,1.6321,2044500000.0
2006-03-16 05:45:00,1.6322,1.6335,1.6319,1.6327,2044500000.0
2006-03-16 06:00:00,1.6328,1.6331,1.6325,1.6327,2044500000.0
2006-03-16 06:15:00,1.6328,1.6345,1.6327,1.6342,2044500000.0
2006-03-16 06:30:00,1.634,1.6349,1.6339,1.6348,2044500000.0
2006-03-16 06:45:00,1.6349,1.6363,1.6341,1.6352,2044500000.0
2006-03-16 07:00:00,1.6354,1.6362,1.6349,1.6352,2044500000.0
2006-03-16 07:15:00,1.6351,1.6359,1.6349,1.6354,2044500000.0
2006-03-16 07:30:00,1.6355,1.6372,1.6352,1.6359,2044500000.0
2006-03-16 07:45:00,1.636,1.6367,1.6346,1.6351,2044500000.0
2006-03-16 08:00:00,1.6352,1.6356,1.6335,1.6342,2044500000.0
2006-03-16 08:15:00,1.6343,1.6345,1.6329,1.6331,2044500000.0
2006-03-16 08:30:00,1.6333,1.6354,1.633,1.6348,2044500000.0
2006-03-16 08:45:00,1.635,1.6359,1.6346,1.6355,2044500000.0
2006-03-16 09:00:00,1.6356,1.637,1.6354,1.6365,2044500000.0
2006-03-16 09:15:00,1.6366,1.6367,1.6356,1.6359,2044500000.0
2006-03-16 09:30:00,1.636,1.6362,1.6345,1.6349,1771900000.0
2006-03-16 09:45:00,1.6346,1.6371,1.6346,1.6369,2044500000.0
2006-03-16 10:00:00,1.6367,1.637,1.6356,1.636,1908200000.0
2006-03-16 10:15:00,1.6361,1.6367,1.6358,1.6363,2044500000.0
2006-03-16 10:30:00,1.6364,1.6366,1.6354,1.636,1908200000.0
2006-03-16 10:45:00,1.6361,1.6372,1.6359,1.6362,2044500000.0
2006-03-16 11:00:00,1.6361,1.6375,1.6359,1.6368,1908200000.0
2006-03-16 11:15:00,1.6369,1.6378,1.6367,1.6371,2044500000.0
2006-03-16 11:30:00,1.637,1.639,1.637,1.6383,2044500000.0
2006-03-16 11:45:00,1.6384,1.6384,1.6375,1.6379,2044500000.0
2006-03-16 12:00:00,1.638,1.6404,1.6376,1.6398,2044500000.0
2006-03-16 12:15:00,1.6399,1.6399,1.6388,1.6393,1908200000.0
2006-03-16 12:30:00,1.6392,1.6396,1.6388,1.6392,1908200000.0
2006-03-16 12:45:00,1.639,1.6394,1.6386,1.6389,1908200000.0
2006-03-16 13:00:00,1.6388,1.6391,1.6376,1.6386,2044500000.0
2006-03-16 13:15:00,1.6388,1.6392,1.6385,1.6389,2044500000.0
2006-03-16 13:30:00,1.6388,1.6393,1.6383,1.6385,2044500000.0
2006-03-16 13:45:00,1.6384,1.6396,1.6383,1.6389,2044500000.0
2006-03-16 14:00:00,1.639,1.639,1.6379,1.6381,2044500000.0
2006-03-16 14:15:00,1.6382,1.6413,1.6381,1.6405,2044500000.0
2006-03-16 14:30:00,1.6409,1.6437,1.6406,1.6418,2044500000.0
2006-03-16 14:45:00,1.642,1.6443,1.6411,1.6435,2044500000.0
2006-03-16 15:00:00,1.6434,1.6457,1.6432,1.6451,2044500000.0
2006-03-16 15:15:00,1.645,1.6465,1.6444,1.6463,2044500000.0
2006-03-16 15:30:00,1.6462,1.6502,1.6462,1.6493,2044500000.0
2006-03-16 15:45:00,1.6495,1.6535,1.6489,1.6522,2044500000.0
2006-03-16 16:00:00,1.652,1.6534,1.6509,1.651,2044500000.0
2006-03-16 16:15:00,1.6509,1.6515,1.65,1.6511,2044500000.0
2006-03-16 16:30:00,1.6509,1.6525,1.6506,1.6518,2044500000.0
2006-03-16 16:45:00,1.652,1.6553,1.6506,1.6544,2044500000.0
2006-03-16 17:00:00,1.6542,1.6556,1.6528,1.6539,2044500000.0
2006-03-16 17:15:00,1.6542,1.655,1.6529,1.6529,2044500000.0
2006-03-16 17:30:00,1.6531,1.654,1.6515,1.6515,2044500000.0
2006-03-16 17:45:00,1.6517,1.6539,1.6517,1.6527,2044500000.0
2006-03-16 18:00:00,1.6526,1.6541,1.6523,1.6528,2044500000.0
2006-03-16 18:15:00,1.6527,1.6541,1.6524,1.6528,2044500000.0
2006-03-16 18:30:00,1.6529,1.6536,1.6515,1.6522,2044500000.0
2006-03-16 18:45:00,1.6523,1.6533,1.6498,1.65,2044500000.0
2006-03-16 19:00:00,1.6497,1.6507,1.6493,1.6504,2044500000.0
2006-03-16 19:15:00,1.6503,1.6511,1.6499,1.651,2044500000.0
2006-03-16 19:30:00,1.6509,1.6517,1.6507,1.6509,1908200000.0
2006-03-16 19:45:00,1.651,1.6517,1.6508,1.651,2044500000.0
2006-03-16 20:00:00,1.6511,1.6521,1.6509,1.651,2044500000.0
2006-03-16 20:15:00,1.6509,1.6511,1.6503,1.6507,1771900000.0
2006-03-16 20:30:00,1.6506,1.6514,1.6505,1.6512,1908200000.0
2006-03-16 20:45:00,1.6511,1.6512,1.6506,1.6506,2044500000.0
2006-03-16 21:00:00,1.6504,1.6509,1.6497,1.6498,2044500000.0
2006-03-16 21:15:00,1.6499,1.6506,1.6497,1.6504,2044500000.0
2006-03-16 21:30:00,1.6503,1.6505,1.6495,1.65,1908200000.0
2006-03-16 21:45:00,1.6501,1.6506,1.6495,1.6505,1771900000.0
2006-03-16 22:00:00,1.6506,1.6506,1.6488,1.6499,1908200000.0
2006-03-16 22:15:00,1.6497,1.6504,1.6488,1.6496,2044500000.0
2006-03-16 22:30:00,1.6495,1.6506,1.6495,1.6503,2044500000.0
2006-03-16 22:45:00,1.6501,1.6505,1.6493,1.6503,1908200000.0
2006-03-16 23:00:00,1.6502,1.6506,1.6497,1.6504,1908200000.0
2006-03-16 23:15:00,1.6505,1.6507,1.6497,1.6497,2044500000.0
2006-03-16 23:30:00,1.6498,1.6499,1.6477,1.6486,2044500000.0
2006-03-16 23:45:00,1.6485,1.6487,1.6479,1.6479,2044500000.0
2006-03-17 00:00:00,1.648,1.6485,1.6477,1.6481,2044500000.0
2006-03-17 00:15:00,1.6482,1.6486,1.6477,1.6477,1908200000.0
2006-03-17 00:30:00,1.6479,1.6494,1.6473,1.6491,2044500000.0
2006-03-17 00:45:00,1.649,1.6496,1.6489,1.6493,1771900000.0
2006-03-17 01:00:00,1.6492,1.6497,1.6487,1.6496,2044500000.0
2006-03-17 01:15:00,1.6495,1.6501,1.6493,1.6497,1908200000.0
2006-03-17 01:30:00,1.6496,1.6516,1.6496,1.6511,2044500000.0
2006-03-17 01:45:00,1.6508,1.6515,1.6504,1.6506,2044500000.0
2006-03-17 02:00:00,1.6505,1.6515,1.6501,1.6515,1908200000.0
2006-03-17 02:15:00,1.6514,1.6515,1.6505,1.6508,2044500000.0
2006-03-17 02:30:00,1.6507,1.6522,1.6507,1.6521,2044500000.0
2006-03-17 02:45:00,1.6522,1.6538,1.6522,1.6525,1908200000.0
2006-03-17 03:00:00,1.6523,1.6527,1.6518,1.6525,1908200000.0
2006-03-17 03:15:00,1.6524,1.6525,1.6514,1.6518,2044500000.0
2006-03-17 03:30:00,1.6517,1.6522,1.65,1.6514,2044500000.0
2006-03-17 03:45:00,1.6515,1.6521,1.6513,1.6519,1908200000.0
2006-03-17 04:00:00,1.652,1.6529,1.6516,1.6526,1771900000.0
2006-03-17 04:15:00,1.6527,1.6533,1.6523,1.6533,1908200000.0
2006-03-17 04:30:00,1.6532,1.6536,1.6525,1.653,2044500000.0
2006-03-17 04:45:00,1.6528,1.6538,1.6528,1.6533,1908200000.0
2006-03-17 05:00:00,1.6532,1.6533,1.6521,1.6528,2044500000.0
2006-03-17 05:15:00,1.6527,1.6533,1.6525,1.6527,2044500000.0
2006-03-17 05:30:00,1.6528,1.6533,1.6526,1.6532,1771900000.0
2006-03-17 05:45:00,1.6533,1.6538,1.6528,1.6532,2044500000.0
2006-03-17 06:00:00,1.653,1.6537,1.6528,1.6537,1908200000.0
2006-03-17 06:15:00,1.6536,1.6543,1.6532,1.6542,2044500000.0
2006-03-17 06:30:00,1.6543,1.6543,1.6528,1.6532,1771900000.0
2006-03-17 06:45:00,1.6533,1.6544,1.6531,1.6544,1908200000.0
2006-03-17 07:00:00,1.6543,1.656,1.654,1.6556,2044500000.0
2006-03-17 07:15:00,1.6555,1.6561,1.6545,1.6557,2044500000.0
2006-03-17 07:30:00,1.6556,1.6562,1.6548,1.655,2044500000.0
2006-03-17 07:45:00,1.6551,1.656,1.6546,1.6552,2044500000.0
2006-03-17 08:00:00,1.6553,1.6559,1.6544,1.6544,2044500000.0
2006-03-17 08:15:00,1.6545,1.6568,1.6544,1.6556,2044500000.0
2006-03-17 08:30:00,1.6554,1.6574,1.6548,1.6566,2044500000.0
2006-03-17 08:45:00,1.6565,1.6574,1.6561,1.6561,2044500000.0
2006-03-17 09:00:00,1.6563,1.6587,1.656,1.6583,2044500000.0
2006-03-17 09:15:00,1.6584,1.6617,1.658,1.6616,2044500000.0
2006-03-17 09:30:00,1.6613,1.6629,1.6604,1.6616,2044500000.0
2006-03-17 09:45:00,1.6614,1.6622,1.6608,1.6614,2044500000.0
2006-03-17 10:00:00,1.6615,1.6619,1.6607,1.661,2044500000.0
2006-03-17 10:15:00,1.6611,1.6616,1.6607,1.6614,2044500000.0
2006-03-17 10:30:00,1.6611,1.6617,1.6603,1.6616,2044500000.0
2006-03-17 10:45:00,1.6617,1.6629,1.6609,1.6611,2044500000.0
2006-03-17 11:00:00,1.6612,1.6612,1.6595,1.6601,2044500000.0
2006-03-17 11:15:00,1.66,1.6605,1.6583,1.6597,2044500000.0
2006-03-17 11:30:00,1.66,1.6609,1.6596,1.6605,1771900000.0
2006-03-17 11:45:00,1.6606,1.6618,1.6602,1.6614,1908200000.0
2006-03-17 12:00:00,1.6613,1.6628,1.6608,1.6624,2044500000.0
2006-03-17 12:15:00,1.6623,1.6628,1.6613,1.6623,2044500000.0
2006-03-17 12:30:00,1.6624,1.6633,1.6618,1.6629,2044500000.0
2006-03-17 12:45:00,1.6628,1.663,1.6602,1.6612,2044500000.0
2006-03-17 13:00:00,1.6611,1.6626,1.6609,1.6622,2044500000.0
2006-03-17 13:15:00,1.6623,1.6625,1.6615,1.6616,1908200000.0
2006-03-17 13:30:00,1.6617,1.6629,1.6603,1.6628,2044500000.0
2006-03-17 13:45:00,1.663,1.6659,1.6625,1.6655,2044500000.0
2006-03-17 14:00:00,1.6657,1.6666,1.665,1.6661,2044500000.0
2006-03-17 14:15:00,1.6662,1.6699,1.6656,1.6692,2044500000.0
2006-03-17 14:30:00,1.6686,1.6722,1.6686,1.6719,1908200000.0
2006-03-17 14:45:00,1.672,1.6729,1.6689,1.6692,2044500000.0
2006-03-17 15:00:00,1.6691,1.6704,1.667,1.6696,2044500000.0
2006-03-17 15:15:00,1.6697,1.6719,1.6686,1.6711,2044500000.0
2006-03-17 15:30:00,1.6712,1.6735,1.6711,1.6735,2044500000.0
2006-03-17 15:45:00,1.6734,1.6748,1.668,1.6681,2044500000.0
2006-03-17 16:00:00,1.6684,1.6713,1.6675,1.6683,2044500000.0
2006-03-17 16:15:00,1.6684,1.6711,1.6679,1.6708,2044500000.0
2006-03-17 16:30:00,1.6709,1.6729,1.6704,1.672,2044500000.0
2006-03-17 16:45:00,1.6722,1.6732,1.6717,1.6723,2044500000.0
2006-03-17 17:00:00,1.6722,1.6738,1.672,1.6731,2044500000.0
2006-03-17 17:15:00,1.673,1.6743,1.6722,1.6723,2044500000.0
2006-03-17 17:30:00,1.6722,1.6728,1.6709,1.6726,2044500000.0
2006-03-17 17:45:00,1.6727,1.6731,1.6719,1.6724,2044500000.0
2006-03-17 18:00:00,1.6723,1.6736,1.6714,1.6719,2044500000.0
2006-03-17 18:15:00,1.672,1.6728,1.671,1.6725,2044500000.0
2006-03-17 18:30:00,1.6722,1.673,1.6717,1.6721,2044500000.0
2006-03-17 18:45:00,1.6722,1.6724,1.6711,1.6714,2044500000.0
2006-03-17 19:00:00,1.6715,1.6721,1.6712,1.6719,1771900000.0
2006-03-17 19:15:00,1.672,1.6733,1.6719,1.6726,1908200000.0
2006-03-17 19:30:00,1.6725,1.6734,1.6724,1.6734,1908200000.0
2006-03-17 19:45:00,1.6732,1.6734,1.6722,1.6722,2044500000.0
2006-03-17 20:00:00,1.6723,1.6735,1.6722,1.6729,2044500000.0
2006-03-17 20:15:00,1.673,1.6737,1.6727,1.6737,1908200000.0
2006-03-17 20:30:00,1.6738,1.6755,1.6738,1.6752,1771900000.0
2006-03-17 20:45:00,1.6753,1.6776,1.6752,1.6773,2044500000.0
2006-03-17 21:00:00,1.6772,1.6775,1.676,1.6761,2044500000.0
2006-03-17 21:15:00,1.6762,1.6773,1.6757,1.6765,2044500000.0
2006-03-17 21:30:00,1.6766,1.6767,1.6758,1.6758,2044500000.0
2006-03-17 21:45:00,1.676,1.6763,1.6754,1.6758,2044500000.0
2006-03-17 22:00:00,1.6756,1.6758,1.6746,1.675,1908200000.0
2006-03-17 22:15:00,1.6748,1.6754,1.6747,1.675,1363000000.0
2006-03-17 22:30:00,1.6751,1.6754,1.6746,1.6747,1771900000.0
2006-03-17 22:45:00,1.6745,1.6754,1.6744,1.6754,1908200000.0
2006-03-20 00:00:00,1.6735,1.676,1.6731,1.6757,1908200000.0
2006-03-20 00:15:00,1.6759,1.6786,1.6751,1.6785,2044500000.0
2006-03-20 00:30:00,1.6784,1.6787,1.6757,1.676,2044500000.0
2006-03-20 00:45:00,1.6761,1.6764,1.6734,1.6738,2044500000.0
2006-03-20 01:00:00,1.6737,1.6752,1.6731,1.6745,2044500000.0
2006-03-20 01:15:00,1.6743,1.6745,1.6727,1.6732,2044500000.0
2006-03-20 01:30:00,1.6729,1.6768,1.6728,1.6764,2044500000.0
2006-03-20 01:45:00,1.6763,1.6785,1.6758,1.6764,2044500000.0
2006-03-20 02:00:00,1.6763,1.6778,1.6755,1.6776,2044500000.0
2006-03-20 02:15:00,1.6775,1.678,1.6765,1.6776,2044500000.0
2006-03-20 02:30:00,1.6775,1.6785,1.6773,1.6784,2044500000.0
2006-03-20 02:45:00,1.6783,1.6787,1.6775,1.6784,1908200000.0
2006-03-20 03:00:00,1.6782,1.6788,1.6772,1.6775,2044500000.0
2006-03-20 03:15:00,1.6773,1.6777,1.6763,1.6768,2044500000.0
2006-03-20 03:30:00,1.6767,1.6778,1.6764,1.6775,2044500000.0
2006-03-20 03:45:00,1.6776,1.6778,1.6767,1.6772,1908200000.0
2006-03-20 04:00:00,1.6773,1.6776,1.6764,1.6769,1908200000.0
2006-03-20 04:15:00,1.6768,1.6776,1.6766,1.6768,1771900000.0
2006-03-20 04:30:00,1.6769,1.6779,1.6766,1.6776,2044500000.0
2006-03-20 04:45:00,1.6775,1.6778,1.6771,1.6776,1635600000.0
2006-03-20 05:00:00,1.6775,1.6794,1.6775,1.6785,2044500000.0
2006-03-20 05:15:00,1.6782,1.6802,1.6775,1.678,2044500000.0
2006-03-20 05:30:00,1.6781,1.6783,1.6763,1.6764,2044500000.0
2006-03-20 05:45:00,1.6765,1.6778,1.6763,1.6778,2044500000.0
2006-03-20 06:00:00,1.6777,1.6778,1.6769,1.6775,1908200000.0
2006-03-20 06:15:00,1.6776,1.6778,1.6758,1.6762,2044500000.0
2006-03-20 06:30:00,1.6763,1.678,1.6761,1.6768,2044500000.0
2006-03-20 06:45:00,1.6769,1.6775,1.6763,1.6771,1908200000.0
2006-03-20 07:00:00,1.6769,1.6812,1.6767,1.6804,2044500000.0
2006-03-20 07:15:00,1.6803,1.6848,1.6797,1.6846,2044500000.0
2006-03-20 07:30:00,1.6848,1.6859,1.6835,1.6857,2044500000.0
2006-03-20 07:45:00,1.6856,1.6879,1.6846,1.6858,2044500000.0
2006-03-20 08:00:00,1.6856,1.6875,1.6854,1.6864,2044500000.0
2006-03-20 08:15:00,1.6866,1.6904,1.6865,1.6903,2044500000.0
2006-03-20 08:30:00,1.6911,1.6922,1.6884,1.6889,2044500000.0
2006-03-20 08:45:00,1.689,1.689,1.6869,1.6882,2044500000.0
2006-03-20 09:00:00,1.6881,1.6889,1.6866,1.6884,2044500000.0
2006-03-20 09:15:00,1.6883,1.6899,1.6876,1.6895,2044500000.0
2006-03-20 09:30:00,1.6896,1.6898,1.6889,1.6894,2044500000.0
2006-03-20 09:45:00,1.6893,1.6902,1.6889,1.6896,2044500000.0
2006-03-20 10:00:00,1.6894,1.6895,1.688,1.6895,2044500000.0
2006-03-20 10:15:00,1.6894,1.694,1.6887,1.6938,2044500000.0
2006-03-20 10:30:00,1.6936,1.6936,1.6913,1.6932,2044500000.0
2006-03-20 10:45:00,1.6933,1.6933,1.6903,1.691,2044500000.0
2006-03-20 11:00:00,1.6911,1.6918,1.6903,1.6909,2044500000.0
2006-03-20 11:15:00,1.6908,1.6913,1.6903,1.6908,2044500000.0
2006-03-20 11:30:00,1.6909,1.6915,1.6906,1.6909,1771900000.0
2006-03-20 11:45:00,1.6908,1.6913,1.6906,1.6908,1908200000.0
2006-03-20 12:00:00,1.6907,1.691,1.6898,1.6904,2044500000.0
2006-03-20 12:15:00,1.6905,1.6916,1.6904,1.691,1771900000.0
2006-03-20 12:30:00,1.6908,1.6923,1.6899,1.6899,2044500000.0
2006-03-20 12:45:00,1.6901,1.6901,1.6881,1.6882,2044500000.0
2006-03-20 13:00:00,1.6883,1.6896,1.6876,1.6889,2044500000.0
2006-03-20 13:15:00,1.6888,1.6892,1.6884,1.6887,2044500000.0
2006-03-20 13:30:00,1.6889,1.6899,1.6886,1.6894,2044500000.0
2006-03-20 13:45:00,1.6897,1.6946,1.6896,1.6941,2044500000.0
2006-03-20 14:00:00,1.6942,1.6953,1.6906,1.6916,2044500000.0
2006-03-20 14:15:00,1.6914,1.6919,1.6892,1.6908,2044500000.0
2006-03-20 14:30:00,1.6907,1.6915,1.6903,1.6905,2044500000.0
2006-03-20 14:45:00,1.6906,1.6907,1.6875,1.6883,2044500000.0
2006-03-20 15:00:00,1.6881,1.6885,1.6871,1.6878,2044500000.0
2006-03-20 15:15:00,1.6879,1.6882,1.6852,1.6857,2044500000.0
2006-03-20 15:30:00,1.6858,1.6884,1.6854,1.6884,2044500000.0
2006-03-20 15:45:00,1.6885,1.6888,1.6852,1.6861,2044500000.0
2006-03-20 16:00:00,1.686,1.6866,1.6844,1.6857,2044500000.0
2006-03-20 16:15:00,1.6856,1.6863,1.6843,1.6858,2044500000.0
2006-03-20 16:30:00,1.6859,1.6859,1.6839,1.6842,2044500000.0
2006-03-20 16:45:00,1.6843,1.6861,1.684,1.6857,2044500000.0
2006-03-20 17:00:00,1.6855,1.6862,1.6849,1.6854,2044500000.0
2006-03-20 17:15:00,1.6853,1.6855,1.6843,1.6844,2044500000.0
2006-03-20 17:30:00,1.6843,1.6852,1.6834,1.6839,2044500000.0
2006-03-20 17:45:00,1.6838,1.6842,1.6832,1.684,2044500000.0
2006-03-20 18:00:00,1.6841,1.6852,1.6834,1.6845,2044500000.0
2006-03-20 18:15:00,1.6847,1.685,1.6843,1.6847,1908200000.0
2006-03-20 18:30:00,1.6848,1.6852,1.6822,1.6822,1908200000.0
2006-03-20 18:45:00,1.6824,1.6832,1.6814,1.6828,2044500000.0
2006-03-20 19:00:00,1.6827,1.6827,1.6807,1.682,2044500000.0
2006-03-20 19:15:00,1.6822,1.6837,1.6819,1.6832,2044500000.0
2006-03-20 19:30:00,1.6833,1.6842,1.6827,1.6837,1908200000.0
2006-03-20 19:45:00,1.6836,1.6865,1.6832,1.6863,2044500000.0
2006-03-20 20:00:00,1.6862,1.6863,1.6855,1.686,2044500000.0
2006-03-20 20:15:00,1.6859,1.6863,1.6854,1.686,1635600000.0
2006-03-20 20:30:00,1.6862,1.6872,1.6851,1.6872,2044500000.0
2006-03-20 20:45:00,1.6871,1.6887,1.687,1.6886,2044500000.0
2006-03-20 21:00:00,1.6888,1.6888,1.6876,1.6881,2044500000.0
2006-03-20 21:15:00,1.6882,1.6896,1.6881,1.6891,1908200000.0
2006-03-20 21:30:00,1.689,1.6891,1.6878,1.6878,1771900000.0
2006-03-20 21:45:00,1.6879,1.6887,1.6874,1.6886,2044500000.0
2006-03-20 22:00:00,1.6885,1.6896,1.6881,1.6887,2044500000.0
2006-03-20 22:15:00,1.6885,1.6889,1.6882,1.6887,1771900000.0
2006-03-20 22:30:00,1.6886,1.689,1.6886,1.6888,1908200000.0
2006-03-20 22:45:00,1.6889,1.6891,1.6877,1.6878,1908200000.0
2006-03-20 23:00:00,1.6876,1.6878,1.6858,1.6862,2044500000.0
2006-03-20 23:15:00,1.6863,1.6884,1.6857,1.6881,2044500000.0
2006-03-20 23:30:00,1.688,1.6893,1.6877,1.689,1908200000.0
2006-03-20 23:45:00,1.6888,1.6891,1.6883,1.6886,2044500000.0
2006-03-21 00:00:00,1.6887,1.6891,1.6877,1.6879,1771900000.0
2006-03-21 00:15:00,1.6878,1.6885,1.6875,1.6883,2044500000.0
2006-03-21 00:30:00,1.6884,1.6891,1.6882,1.6888,1635600000.0
2006-03-21 00:45:00,1.6889,1.689,1.688,1.6886,1635600000.0
2006-03-21 01:00:00,1.6885,1.69,1.6877,1.69,2044500000.0
2006-03-21 01:15:00,1.6901,1.6902,1.6863,1.6866,2044500000.0
2006-03-21 01:30:00,1.6868,1.687,1.6843,1.6844,2044500000.0
2006-03-21 01:45:00,1.6845,1.6859,1.6844,1.6859,2044500000.0
2006-03-21 02:00:00,1.6858,1.6865,1.6854,1.6863,2044500000.0
2006-03-21 02:15:00,1.6862,1.6868,1.6856,1.6868,2044500000.0
2006-03-21 02:30:00,1.6867,1.6869,1.6857,1.6861,1908200000.0
2006-03-21 02:45:00,1.686,1.6863,1.685,1.6861,1771900000.0
2006-03-21 03:00:00,1.6862,1.687,1.6857,1.687,1771900000.0
2006-03-21 03:15:00,1.6869,1.6874,1.685,1.685,1908200000.0
2006-03-21 03:30:00,1.6848,1.6858,1.6846,1.6847,1771900000.0
2006-03-21 03:45:00,1.6848,1.6851,1.6837,1.6838,2044500000.0
2006-03-21 04:00:00,1.6839,1.6848,1.6834,1.6847,2044500000.0
2006-03-21 04:15:00,1.6849,1.6862,1.6845,1.6857,2044500000.0
2006-03-21 04:30:00,1.6856,1.6866,1.6856,1.6857,2044500000.0
2006-03-21 04:45:00,1.6858,1.686,1.6849,1.685,1771900000.0
2006-03-21 05:00:00,1.6849,1.685,1.6844,1.6846,1908200000.0
2006-03-21 05:15:00,1.6845,1.6847,1.6833,1.6837,1908200000.0
2006-03-21 05:30:00,1.6838,1.684,1.6827,1.6839,2044500000.0
2006-03-21 05:45:00,1.684,1.6842,1.6836,1.6842,1908200000.0
2006-03-21 06:00:00,1.684,1.6846,1.6836,1.6845,1908200000.0
2006-03-21 06:15:00,1.6847,1.6847,1.6834,1.6835,1908200000.0
2006-03-21 06:30:00,1.6836,1.6842,1.6835,1.6839,1908200000.0
2006-03-21 06:45:00,1.6838,1.6842,1.6837,1.6839,1635600000.0
2006-03-21 07:00:00,1.6837,1.6844,1.6831,1.6835,2044500000.0
2006-03-21 07:15:00,1.6834,1.6839,1.6827,1.6839,2044500000.0
2006-03-21 07:30:00,1.6838,1.6843,1.6817,1.6819,2044500000.0
2006-03-21 07:45:00,1.682,1.6823,1.6807,1.6809,2044500000.0
2006-03-21 08:00:00,1.681,1.6828,1.6809,1.682,2044500000.0
2006-03-21 08:15:00,1.6821,1.6831,1.6819,1.6825,2044500000.0
2006-03-21 08:30:00,1.6826,1.6854,1.6826,1.6848,2044500000.0
2006-03-21 08:45:00,1.6849,1.6879,1.6846,1.6875,2044500000.0
2006-03-21 09:00:00,1.6874,1.6907,1.6871,1.6906,2044500000.0
2006-03-21 09:15:00,1.6907,1.6938,1.6903,1.6919,2044500000.0
2006-03-21 09:30:00,1.6923,1.6934,1.6915,1.693,2044500000.0
2006-03-21 09:45:00,1.6929,1.6944,1.6919,1.6938,2044500000.0
2006-03-21 10:00:00,1.694,1.6944,1.6922,1.6924,2044500000.0
2006-03-21 10:15:00,1.692,1.6937,1.6918,1.6932,2044500000.0
2006-03-21 10:30:00,1.6931,1.6931,1.6898,1.6898,2044500000.0
2006-03-21 10:45:00,1.6897,1.6901,1.6887,1.6892,2044500000.0
2006-03-21 11:00:00,1.6893,1.6909,1.6893,1.6899,2044500000.0
2006-03-21 11:15:00,1.6898,1.6899,1.6878,1.6888,2044500000.0
2006-03-21 11:30:00,1.6887,1.6889,1.6879,1.6883,2044500000.0
2006-03-21 11:45:00,1.6885,1.6896,1.6883,1.6884,1908200000.0
2006-03-21 12:00:00,1.6883,1.6888,1.6879,1.6883,2044500000.0
2006-03-21 12:15:00,1.6882,1.6886,1.6875,1.6877,2044500000.0
2006-03-21 12:30:00,1.6879,1.6883,1.6868,1.6874,2044500000.0
2006-03-21 12:45:00,1.6873,1.689,1.6863,1.6883,2044500000.0
2006-03-21 13:00:00,1.6885,1.6898,1.6885,1.6888,2044500000.0
2006-03-21 13:15:00,1.6887,1.6888,1.6875,1.688,1908200000.0
2006-03-21 13:30:00,1.6881,1.6895,1.6877,1.6895,2044500000.0
2006-03-21 13:45:00,1.6896,1.6908,1.6887,1.6908,2044500000.0
2006-03-21 14:00:00,1.6907,1.691,1.6895,1.6899,2044500000.0
2006-03-21 14:15:00,1.6898,1.6915,1.6897,1.6906,2044500000.0
2006-03-21 14:30:00,1.6914,1.6918,1.6882,1.6889,2044500000.0
2006-03-21 14:45:00,1.6888,1.6891,1.6873,1.6878,2044500000.0
2006-03-21 15:00:00,1.688,1.688,1.6861,1.6873,2044500000.0
2006-03-21 15:15:00,1.6872,1.6881,1.6866,1.6867,2044500000.0
2006-03-21 15:30:00,1.6866,1.6868,1.6845,1.6845,2044500000.0
2006-03-21 15:45:00,1.6846,1.6862,1.6842,1.6851,2044500000.0
2006-03-21 16:00:00,1.685,1.6863,1.6844,1.6857,2044500000.0
2006-03-21 16:15:00,1.6856,1.6873,1.6856,1.6865,2044500000.0
2006-03-21 16:30:00,1.6866,1.6887,1.6865,1.6875,2044500000.0
2006-03-21 16:45:00,1.6877,1.6894,1.6867,1.6893,2044500000.0
2006-03-21 17:00:00,1.6897,1.6906,1.688,1.6892,2044500000.0
2006-03-21 17:15:00,1.689,1.6892,1.6873,1.6888,2044500000.0
2006-03-21 17:30:00,1.6887,1.6887,1.6867,1.687,2044500000.0
2006-03-21 17:45:00,1.6869,1.6889,1.6862,1.6863,2044500000.0
2006-03-21 18:00:00,1.6864,1.687,1.685,1.6863,2044500000.0
2006-03-21 18:15:00,1.6866,1.687,1.6846,1.6855,2044500000.0
2006-03-21 18:30:00,1.6857,1.6864,1.6841,1.6847,2044500000.0
2006-03-21 18:45:00,1.685,1.6861,1.6844,1.6855,2044500000.0
2006-03-21 19:00:00,1.6854,1.6857,1.6841,1.6842,2044500000.0
2006-03-21 19:15:00,1.6841,1.6859,1.6841,1.6859,2044500000.0
2006-03-21 19:30:00,1.6858,1.6859,1.6843,1.685,2044500000.0
2006-03-21 19:45:00,1.6849,1.6852,1.6846,1.6851,2044500000.0
2006-03-21 20:00:00,1.6852,1.6857,1.6848,1.6853,1908200000.0
2006-03-21 20:15:00,1.6855,1.6863,1.6852,1.6858,2044500000.0
2006-03-21 20:30:00,1.6859,1.6863,1.6856,1.6863,2044500000.0
2006-03-21 20:45:00,1.6861,1.6863,1.6852,1.6861,1771900000.0
2006-03-21 21:00:00,1.6863,1.687,1.6855,1.6859,1908200000.0
2006-03-21 21:15:00,1.6858,1.6866,1.6858,1.6863,1908200000.0
2006-03-21 21:30:00,1.6862,1.6873,1.686,1.6869,2044500000.0
2006-03-21 21:45:00,1.6867,1.6878,1.6863,1.687,1635600000.0
2006-03-21 22:00:00,1.6869,1.6874,1.6866,1.6868,2044500000.0
2006-03-21 22:15:00,1.6867,1.6877,1.6866,1.6873,2044500000.0
2006-03-21 22:30:00,1.6874,1.6885,1.6869,1.6876,2044500000.0
2006-03-21 22:45:00,1.6875,1.6878,1.6866,1.6871,2044500000.0
2006-03-21 23:00:00,1.6869,1.6884,1.6866,1.6874,2044500000.0
2006-03-21 23:15:00,1.6872,1.6873,1.6855,1.6859,1908200000.0
2006-03-21 23:30:00,1.6857,1.686,1.6849,1.685,2044500000.0
2006-03-21 23:45:00,1.6852,1.686,1.6831,1.6844,1908200000.0
2006-03-22 00:00:00,1.6842,1.6855,1.6837,1.6849,2044500000.0
2006-03-22 00:15:00,1.6848,1.6851,1.683,1.6847,2044500000.0
2006-03-22 00:30:00,1.6846,1.6853,1.6833,1.6842,2044500000.0
2006-03-22 00:45:00,1.684,1.6852,1.6837,1.6842,2044500000.0
2006-03-22 01:00:00,1.6841,1.6844,1.6829,1.6838,2044500000.0
2006-03-22 01:15:00,1.6839,1.6841,1.6823,1.6829,2044500000.0
2006-03-22 01:30:00,1.683,1.6854,1.6827,1.685,1908200000.0
2006-03-22 01:45:00,1.6848,1.6883,1.6847,1.6879,2044500000.0
2006-03-22 02:00:00,1.6878,1.688,1.6866,1.6877,2044500000.0
2006-03-22 02:15:00,1.6876,1.6876,1.6854,1.6865,2044500000.0
2006-03-22 02:30:00,1.6866,1.687,1.6839,1.6846,2044500000.0
2006-03-22 02:45:00,1.6847,1.6849,1.6841,1.6841,2044500000.0
2006-03-22 03:00:00,1.6842,1.6859,1.6841,1.6853,1771900000.0
2006-03-22 03:15:00,1.6852,1.6863,1.6849,1.6859,2044500000.0
2006-03-22 03:30:00,1.6862,1.6874,1.6855,1.6864,2044500000.0
2006-03-22 03:45:00,1.6862,1.6877,1.6861,1.6867,1908200000.0
2006-03-22 04:00:00,1.6866,1.6878,1.6863,1.6875,2044500000.0
2006-03-22 04:15:00,1.6873,1.6875,1.686,1.6866,1908200000.0
2006-03-22 04:30:00,1.6865,1.6876,1.6853,1.6856,2044500000.0
2006-03-22 04:45:00,1.6857,1.6881,1.6855,1.6873,2044500000.0
2006-03-22 05:00:00,1.6875,1.6881,1.687,1.6874,1908200000.0
2006-03-22 05:15:00,1.6872,1.6873,1.6853,1.6861,2044500000.0
2006-03-22 05:30:00,1.6862,1.6878,1.6855,1.6869,2044500000.0
2006-03-22 05:45:00,1.6871,1.6874,1.6844,1.6848,2044500000.0
2006-03-22 06:00:00,1.6847,1.6862,1.6847,1.6856,1908200000.0
2006-03-22 06:15:00,1.6854,1.686,1.6848,1.6858,1771900000.0
2006-03-22 06:30:00,1.686,1.6864,1.6836,1.6841,2044500000.0
2006-03-22 06:45:00,1.684,1.6844,1.6818,1.6824,2044500000.0
2006-03-22 07:00:00,1.6823,1.6824,1.6809,1.6821,2044500000.0
2006-03-22 07:15:00,1.682,1.6824,1.6813,1.6819,2044500000.0
2006-03-22 07:30:00,1.6818,1.6824,1.6814,1.6818,2044500000.0
2006-03-22 07:45:00,1.6819,1.6823,1.6813,1.6819,2044500000.0
2006-03-22 08:00:00,1.6821,1.6827,1.6818,1.6824,1908200000.0
2006-03-22 08:15:00,1.6822,1.6833,1.6818,1.6823,2044500000.0
2006-03-22 08:30:00,1.6824,1.6847,1.6824,1.6847,2044500000.0
2006-03-22 08:45:00,1.6845,1.6865,1.684,1.686,2044500000.0
2006-03-22 09:00:00,1.6861,1.6881,1.6858,1.686,2044500000.0
2006-03-22 09:15:00,1.6861,1.6862,1.6855,1.6856,2044500000.0
2006-03-22 09:30:00,1.6855,1.6862,1.6851,1.6853,2044500000.0
2006-03-22 09:45:00,1.6854,1.686,1.6851,1.6858,1635600000.0
2006-03-22 10:00:00,1.686,1.6874,1.6855,1.687,2044500000.0
2006-03-22 10:15:00,1.6871,1.6871,1.6859,1.6863,2044500000.0
2006-03-22 10:30:00,1.6864,1.6878,1.6856,1.6869,1908200000.0
2006-03-22 10:45:00,1.687,1.6876,1.6863,1.6863,2044500000.0
2006-03-22 11:00:00,1.6865,1.6869,1.6848,1.6852,1908200000.0
2006-03-22 11:15:00,1.685,1.6859,1.6843,1.6856,2044500000.0
2006-03-22 11:30:00,1.6857,1.6859,1.6833,1.6834,2044500000.0
2006-03-22 11:45:00,1.6836,1.6843,1.6822,1.6836,2044500000.0
2006-03-22 12:00:00,1.6837,1.684,1.6826,1.6835,2044500000.0
2006-03-22 12:15:00,1.6834,1.6851,1.6833,1.6848,2044500000.0
2006-03-22 12:30:00,1.6845,1.6853,1.684,1.685,2044500000.0
2006-03-22 12:45:00,1.6848,1.6853,1.6846,1.6849,2044500000.0
2006-03-22 13:00:00,1.685,1.6874,1.6849,1.6872,2044500000.0
2006-03-22 13:15:00,1.6873,1.6879,1.6867,1.6872,2044500000.0
2006-03-22 13:30:00,1.6873,1.6875,1.6863,1.6867,2044500000.0
2006-03-22 13:45:00,1.6866,1.6871,1.6858,1.6861,2044500000.0
2006-03-22 14:00:00,1.6862,1.6863,1.685,1.6853,2044500000.0
2006-03-22 14:15:00,1.6855,1.687,1.6845,1.6849,2044500000.0
2006-03-22 14:30:00,1.6847,1.6852,1.6837,1.6842,2044500000.0
2006-03-22 14:45:00,1.6843,1.6844,1.6823,1.6831,2044500000.0
2006-03-22 15:00:00,1.6832,1.6841,1.6829,1.6835,2044500000.0
2006-03-22 15:15:00,1.6833,1.6841,1.6828,1.6835,2044500000.0
2006-03-22 15:30:00,1.6834,1.6848,1.6834,1.6846,2044500000.0
2006-03-22 15:45:00,1.6847,1.6854,1.684,1.6846,2044500000.0
2006-03-22 16:00:00,1.6847,1.6857,1.684,1.6841,2044500000.0
2006-03-22 16:15:00,1.6842,1.6847,1.6833,1.6838,2044500000.0
2006-03-22 16:30:00,1.6837,1.684,1.6822,1.6824,2044500000.0
2006-03-22 16:45:00,1.6825,1.6826,1.6798,1.6798,2044500000.0
2006-03-22 17:00:00,1.6799,1.6816,1.6798,1.6802,2044500000.0
2006-03-22 17:15:00,1.6801,1.6801,1.678,1.679,2044500000.0
2006-03-22 17:30:00,1.6789,1.6797,1.6785,1.6792,2044500000.0
2006-03-22 17:45:00,1.6793,1.6797,1.678,1.6783,2044500000.0
2006-03-22 18:00:00,1.6782,1.6783,1.6773,1.6778,2044500000.0
2006-03-22 18:15:00,1.6779,1.6779,1.6767,1.6778,2044500000.0
2006-03-22 18:30:00,1.6781,1.6792,1.6779,1.6781,1908200000.0
2006-03-22 18:45:00,1.6782,1.6798,1.6775,1.6792,2044500000.0
2006-03-22 19:00:00,1.6791,1.68,1.6786,1.6796,2044500000.0
2006-03-22 19:15:00,1.6795,1.6799,1.6789,1.6789,2044500000.0
2006-03-22 19:30:00,1.6791,1.6797,1.6781,1.6793,1908200000.0
2006-03-22 19:45:00,1.6792,1.6794,1.6789,1.679,2044500000.0
2006-03-22 20:00:00,1.6791,1.6792,1.6778,1.6785,2044500000.0
2006-03-22 20:15:00,1.6784,1.6787,1.6783,1.6786,1908200000.0
2006-03-22 20:30:00,1.6784,1.6788,1.677,1.6773,1908200000.0
2006-03-22 20:45:00,1.6774,1.6774,1.6758,1.6764,2044500000.0
2006-03-22 21:00:00,1.676,1.6774,1.6759,1.6773,2044500000.0
2006-03-22 21:15:00,1.6774,1.6789,1.6773,1.6788,1771900000.0
2006-03-22 21:30:00,1.6789,1.6797,1.6785,1.6793,1771900000.0
2006-03-22 21:45:00,1.6792,1.68,1.6788,1.6793,2044500000.0
2006-03-22 22:00:00,1.6794,1.6795,1.6786,1.6787,1908200000.0
2006-03-22 22:15:00,1.6786,1.6791,1.6783,1.6784,1908200000.0
2006-03-22 22:30:00,1.6785,1.6796,1.6783,1.6796,1908200000.0
2006-03-22 22:45:00,1.6797,1.6803,1.6794,1.6799,1908200000.0
2006-03-22 23:00:00,1.6801,1.6811,1.6796,1.6806,2044500000.0
2006-03-22 23:15:00,1.6807,1.6811,1.6796,1.68,2044500000.0
2006-03-22 23:30:00,1.6801,1.6802,1.6788,1.6791,1908200000.0
2006-03-22 23:45:00,1.6792,1.6795,1.6778,1.6792,1908200000.0
2006-03-23 00:00:00,1.6795,1.6798,1.6777,1.6777,2044500000.0
2006-03-23 00:15:00,1.6776,1.679,1.6776,1.6778,1499300000.0
2006-03-23 00:30:00,1.6776,1.6776,1.6752,1.6759,2044500000.0
2006-03-23 00:45:00,1.6758,1.676,1.6749,1.6757,2044500000.0
2006-03-23 01:00:00,1.6758,1.676,1.6732,1.6742,2044500000.0
2006-03-23 01:15:00,1.6743,1.6781,1.6741,1.678,2044500000.0
2006-03-23 01:30:00,1.6778,1.6789,1.677,1.6786,2044500000.0
2006-03-23 01:45:00,1.6785,1.679,1.6762,1.6772,2044500000.0
2006-03-23 02:00:00,1.6771,1.678,1.6763,1.678,2044500000.0
2006-03-23 02:15:00,1.6782,1.6801,1.6782,1.6795,2044500000.0
2006-03-23 02:30:00,1.6794,1.6797,1.678,1.6792,2044500000.0
2006-03-23 02:45:00,1.6793,1.6799,1.6785,1.6796,2044500000.0
2006-03-23 03:00:00,1.6797,1.6803,1.679,1.6795,2044500000.0
2006-03-23 03:15:00,1.6798,1.6799,1.6786,1.6787,1908200000.0
2006-03-23 03:30:00,1.6788,1.6793,1.6783,1.6789,1771900000.0
2006-03-23 03:45:00,1.6791,1.6798,1.6789,1.6793,1635600000.0
2006-03-23 04:00:00,1.6794,1.68,1.6792,1.6796,2044500000.0
2006-03-23 04:15:00,1.6793,1.6796,1.6788,1.6791,1771900000.0
2006-03-23 04:30:00,1.6793,1.6801,1.6788,1.6789,2044500000.0
2006-03-23 04:45:00,1.679,1.6796,1.6783,1.6796,2044500000.0
2006-03-23 05:00:00,1.6795,1.6795,1.6779,1.6781,2044500000.0
2006-03-23 05:15:00,1.6779,1.6786,1.6772,1.6779,1908200000.0
2006-03-23 05:30:00,1.678,1.678,1.6771,1.6771,1499300000.0
2006-03-23 05:45:00,1.6772,1.6792,1.6772,1.6792,2044500000.0
2006-03-23 06:00:00,1.6791,1.6801,1.6787,1.679,2044500000.0
2006-03-23 06:15:00,1.6788,1.6795,1.6776,1.6787,2044500000.0
2006-03-23 06:30:00,1.6786,1.6791,1.6781,1.6787,2044500000.0
2006-03-23 06:45:00,1.6788,1.6796,1.6783,1.6793,2044500000.0
2006-03-23 07:00:00,1.6792,1.6808,1.6792,1.6804,2044500000.0
2006-03-23 07:15:00,1.6805,1.6811,1.6795,1.6811,2044500000.0
2006-03-23 07:30:00,1.681,1.6823,1.6807,1.6809,1908200000.0
2006-03-23 07:45:00,1.681,1.6826,1.6801,1.6824,2044500000.0
2006-03-23 08:00:00,1.6822,1.6825,1.6811,1.6811,2044500000.0
2006-03-23 08:15:00,1.6813,1.6833,1.6812,1.6823,2044500000.0
2006-03-23 08:30:00,1.6822,1.6822,1.6793,1.6798,2044500000.0
2006-03-23 08:45:00,1.6799,1.6802,1.6786,1.6797,2044500000.0
2006-03-23 09:00:00,1.6799,1.6804,1.6788,1.6792,2044500000.0
2006-03-23 09:15:00,1.679,1.6796,1.6779,1.6779,2044500000.0
2006-03-23 09:30:00,1.6778,1.6785,1.6759,1.6761,2044500000.0
2006-03-23 09:45:00,1.6763,1.6771,1.6759,1.6766,2044500000.0
2006-03-23 10:00:00,1.6768,1.6792,1.6767,1.679,2044500000.0
2006-03-23 10:15:00,1.6788,1.6798,1.6786,1.6789,2044500000.0
2006-03-23 10:30:00,1.679,1.6791,1.6779,1.6781,2044500000.0
2006-03-23 10:45:00,1.6783,1.6786,1.6777,1.6778,2044500000.0
2006-03-23 11:00:00,1.6779,1.6788,1.6779,1.6786,1771900000.0
2006-03-23 11:15:00,1.6783,1.6788,1.6774,1.6778,2044500000.0
2006-03-23 11:30:00,1.678,1.6786,1.6775,1.6776,2044500000.0
2006-03-23 11:45:00,1.6775,1.6782,1.677,1.6778,1635600000.0
2006-03-23 12:00:00,1.678,1.6799,1.6778,1.6781,2044500000.0
2006-03-23 12:15:00,1.6782,1.6786,1.6774,1.6783,2044500000.0
2006-03-23 12:30:00,1.6782,1.6791,1.6777,1.6789,2044500000.0
2006-03-23 12:45:00,1.679,1.6791,1.678,1.6781,1908200000.0
2006-03-23 13:00:00,1.6783,1.6796,1.6776,1.6791,2044500000.0
2006-03-23 13:15:00,1.6788,1.6799,1.6777,1.6785,2044500000.0
2006-03-23 13:30:00,1.6782,1.6784,1.6773,1.6775,1908200000.0
2006-03-23 13:45:00,1.6776,1.6783,1.6774,1.678,1908200000.0
2006-03-23 14:00:00,1.6779,1.6783,1.6772,1.6779,2044500000.0
2006-03-23 14:15:00,1.6778,1.6784,1.6775,1.6784,2044500000.0
2006-03-23 14:30:00,1.6783,1.6792,1.6775,1.6788,2044500000.0
2006-03-23 14:45:00,1.6789,1.6795,1.6782,1.6793,2044500000.0
2006-03-23 15:00:00,1.6794,1.6837,1.6791,1.6824,2044500000.0
2006-03-23 15:15:00,1.6823,1.6835,1.6818,1.6835,2044500000.0
2006-03-23 15:30:00,1.6834,1.6845,1.683,1.6831,2044500000.0
2006-03-23 15:45:00,1.6832,1.6832,1.6809,1.681,2044500000.0
2006-03-23 16:00:00,1.6809,1.6816,1.6779,1.6787,2044500000.0
2006-03-23 16:15:00,1.6788,1.6791,1.6745,1.6758,2044500000.0
2006-03-23 16:30:00,1.6757,1.68,1.6754,1.6792,2044500000.0
2006-03-23 16:45:00,1.6791,1.6798,1.6778,1.678,2044500000.0
2006-03-23 17:00:00,1.6779,1.6786,1.677,1.6777,2044500000.0
2006-03-23 17:15:00,1.6776,1.6776,1.6755,1.6774,2044500000.0
2006-03-23 17:30:00,1.6773,1.6774,1.6751,1.6754,1908200000.0
2006-03-23 17:45:00,1.6755,1.6769,1.6754,1.6769,2044500000.0
2006-03-23 18:00:00,1.6768,1.677,1.6755,1.6755,2044500000.0
2006-03-23 18:15:00,1.6756,1.6756,1.6745,1.6751,2044500000.0
2006-03-23 18:30:00,1.6753,1.6787,1.6751,1.6763,1908200000.0
2006-03-23 18:45:00,1.6765,1.6765,1.6755,1.6757,2044500000.0
2006-03-23 19:00:00,1.6758,1.6758,1.6744,1.6747,2044500000.0
2006-03-23 19:15:00,1.6748,1.6762,1.6742,1.676,2044500000.0
2006-03-23 19:30:00,1.6758,1.6761,1.6749,1.675,2044500000.0
2006-03-23 19:45:00,1.6748,1.6752,1.6735,1.6752,2044500000.0
2006-03-23 20:00:00,1.675,1.675,1.673,1.6734,2044500000.0
2006-03-23 20:15:00,1.6735,1.6741,1.6729,1.6738,2044500000.0
2006-03-23 20:30:00,1.6739,1.6746,1.6735,1.6746,1908200000.0
2006-03-23 20:45:00,1.6745,1.6748,1.6735,1.6736,1908200000.0
2006-03-23 21:00:00,1.6731,1.6748,1.6731,1.6746,2044500000.0
2006-03-23 21:15:00,1.6747,1.6749,1.6743,1.6747,1908200000.0
2006-03-23 21:30:00,1.6748,1.6753,1.6742,1.6751,1771900000.0
2006-03-23 21:45:00,1.675,1.6754,1.6745,1.6753,1908200000.0
2006-03-23 22:00:00,1.6752,1.6754,1.6751,1.6752,2044500000.0
2006-03-23 22:15:00,1.6753,1.6753,1.6743,1.6749,1771900000.0
2006-03-23 22:30:00,1.6747,1.6749,1.6737,1.6739,1908200000.0
2006-03-23 22:45:00,1.674,1.6743,1.6732,1.6742,2044500000.0
2006-03-23 23:00:00,1.6741,1.6745,1.6736,1.6744,1908200000.0
2006-03-23 23:15:00,1.6743,1.6748,1.6738,1.6743,1908200000.0
2006-03-23 23:30:00,1.6744,1.675,1.6743,1.6745,2044500000.0
2006-03-23 23:45:00,1.6752,1.6802,1.6751,1.6773,2044500000.0
2006-03-24 00:00:00,1.6772,1.6788,1.677,1.6784,2044500000.0
2006-03-24 00:15:00,1.6782,1.6822,1.678,1.6822,2044500000.0
2006-03-24 00:30:00,1.6819,1.6824,1.6805,1.681,1908200000.0
2006-03-24 00:45:00,1.6807,1.6815,1.6805,1.681,2044500000.0
2006-03-24 01:00:00,1.6811,1.6832,1.6806,1.6828,2044500000.0
2006-03-24 01:15:00,1.6825,1.683,1.6811,1.6825,2044500000.0
2006-03-24 01:30:00,1.6824,1.6842,1.6819,1.6819,2044500000.0
2006-03-24 01:45:00,1.682,1.682,1.6797,1.6808,2044500000.0
2006-03-24 02:00:00,1.681,1.6837,1.681,1.6829,2044500000.0
2006-03-24 02:15:00,1.6825,1.6829,1.6809,1.6814,2044500000.0
2006-03-24 02:30:00,1.6813,1.6818,1.6807,1.6814,2044500000.0
2006-03-24 02:45:00,1.6815,1.6822,1.6809,1.6822,2044500000.0
2006-03-24 03:00:00,1.6821,1.6831,1.6817,1.6819,1908200000.0
2006-03-24 03:15:00,1.682,1.6828,1.6813,1.6826,1771900000.0
2006-03-24 03:30:00,1.6825,1.6837,1.6821,1.6835,2044500000.0
2006-03-24 03:45:00,1.6834,1.6839,1.683,1.6835,1771900000.0
2006-03-24 04:00:00,1.6833,1.6843,1.683,1.6833,2044500000.0
2006-03-24 04:15:00,1.6834,1.6836,1.6817,1.6824,2044500000.0
2006-03-24 04:30:00,1.6822,1.6831,1.682,1.6824,2044500000.0
2006-03-24 04:45:00,1.6821,1.6828,1.682,1.6823,1771900000.0
2006-03-24 05:00:00,1.6824,1.683,1.6821,1.6824,1908200000.0
2006-03-24 05:15:00,1.6822,1.6828,1.6818,1.6827,1908200000.0
2006-03-24 05:30:00,1.6828,1.6829,1.6822,1.6825,1771900000.0
2006-03-24 05:45:00,1.6824,1.6825,1.6817,1.6824,1635600000.0
2006-03-24 06:00:00,1.6823,1.6827,1.682,1.682,1771900000.0
2006-03-24 06:15:00,1.6821,1.6828,1.682,1.6825,1771900000.0
2006-03-24 06:30:00,1.6824,1.6844,1.6823,1.6842,2044500000.0
2006-03-24 06:45:00,1.6841,1.6863,1.6832,1.6839,2044500000.0
2006-03-24 07:00:00,1.684,1.6843,1.6825,1.6831,2044500000.0
2006-03-24 07:15:00,1.6832,1.6835,1.6818,1.6829,2044500000.0
2006-03-24 07:30:00,1.6831,1.6831,1.6821,1.6829,2044500000.0
2006-03-24 07:45:00,1.6828,1.6829,1.6809,1.6818,2044500000.0
2006-03-24 08:00:00,1.682,1.6839,1.6817,1.6837,2044500000.0
2006-03-24 08:15:00,1.6836,1.6859,1.6834,1.6837,2044500000.0
2006-03-24 08:30:00,1.6834,1.6851,1.6831,1.6843,2044500000.0
2006-03-24 08:45:00,1.6844,1.6908,1.6835,1.6889,2044500000.0
2006-03-24 09:00:00,1.689,1.6892,1.6859,1.6874,2044500000.0
2006-03-24 09:15:00,1.6873,1.6878,1.6855,1.6859,2044500000.0
2006-03-24 09:30:00,1.686,1.6864,1.6845,1.6851,2044500000.0
2006-03-24 09:45:00,1.685,1.688,1.6847,1.687,2044500000.0
2006-03-24 10:00:00,1.6869,1.6895,1.6859,1.6867,2044500000.0
2006-03-24 10:15:00,1.6864,1.6878,1.6858,1.6876,2044500000.0
2006-03-24 10:30:00,1.6879,1.6882,1.6871,1.688,2044500000.0
2006-03-24 10:45:00,1.6877,1.6894,1.6869,1.6891,1908200000.0
2006-03-24 11:00:00,1.6892,1.6902,1.6885,1.6894,2044500000.0
2006-03-24 11:15:00,1.6895,1.69,1.6881,1.6885,2044500000.0
2006-03-24 11:30:00,1.6886,1.6904,1.6884,1.6899,2044500000.0
2006-03-24 11:45:00,1.6898,1.6913,1.6895,1.6912,1908200000.0
2006-03-24 12:00:00,1.6913,1.6922,1.6911,1.6918,2044500000.0
2006-03-24 12:15:00,1.6917,1.6944,1.6913,1.6915,2044500000.0
2006-03-24 12:30:00,1.6916,1.6924,1.69,1.6911,2044500000.0
2006-03-24 12:45:00,1.6912,1.6923,1.6898,1.6899,2044500000.0
2006-03-24 13:00:00,1.6901,1.6909,1.6893,1.6895,2044500000.0
2006-03-24 13:15:00,1.6898,1.6907,1.6888,1.6896,1908200000.0
2006-03-24 13:30:00,1.6895,1.69,1.6888,1.689,2044500000.0
2006-03-24 13:45:00,1.6891,1.6898,1.6881,1.6897,2044500000.0
2006-03-24 14:00:00,1.6896,1.6897,1.6884,1.6888,2044500000.0
2006-03-24 14:15:00,1.6884,1.6893,1.6873,1.6888,2044500000.0
2006-03-24 14:30:00,1.6887,1.69,1.6875,1.6889,2044500000.0
2006-03-24 14:45:00,1.689,1.6905,1.6884,1.6904,2044500000.0
2006-03-24 15:00:00,1.6903,1.6904,1.6867,1.6879,2044500000.0
2006-03-24 15:15:00,1.688,1.6908,1.688,1.6908,2044500000.0
2006-03-24 15:30:00,1.6907,1.6944,1.6907,1.6942,2044500000.0
2006-03-24 15:45:00,1.6943,1.6944,1.6904,1.6907,2044500000.0
2006-03-24 16:00:00,1.6906,1.6934,1.6904,1.6931,2044500000.0
2006-03-24 16:15:00,1.6932,1.6956,1.6925,1.693,2044500000.0
2006-03-24 16:30:00,1.6931,1.6934,1.6885,1.6896,2044500000.0
2006-03-24 16:45:00,1.6897,1.6907,1.6877,1.6902,2044500000.0
2006-03-24 17:00:00,1.6901,1.6917,1.6898,1.6911,2044500000.0
2006-03-24 17:15:00,1.6912,1.6932,1.6905,1.693,2044500000.0
2006-03-24 17:30:00,1.6928,1.6934,1.6919,1.692,2044500000.0
2006-03-24 17:45:00,1.6921,1.6927,1.6909,1.6927,2044500000.0
2006-03-24 18:00:00,1.6923,1.6941,1.6922,1.6937,2044500000.0
2006-03-24 18:15:00,1.6935,1.6935,1.6924,1.693,2044500000.0
2006-03-24 18:30:00,1.6929,1.6932,1.6923,1.6925,2044500000.0
2006-03-24 18:45:00,1.6926,1.6932,1.6924,1.6929,2044500000.0
2006-03-24 19:00:00,1.6931,1.6936,1.6927,1.6935,2044500000.0
2006-03-24 19:15:00,1.6933,1.695,1.6929,1.6948,2044500000.0
2006-03-24 19:30:00,1.6947,1.6978,1.6947,1.6964,2044500000.0
2006-03-24 19:45:00,1.6965,1.6977,1.696,1.6971,1908200000.0
2006-03-24 20:00:00,1.6972,1.6983,1.6969,1.6972,2044500000.0
2006-03-24 20:15:00,1.6971,1.6979,1.6964,1.6964,1908200000.0
2006-03-24 20:30:00,1.6966,1.6984,1.6966,1.6972,2044500000.0
2006-03-24 20:45:00,1.6973,1.6976,1.6962,1.6971,2044500000.0
2006-03-24 21:00:00,1.6968,1.6971,1.6961,1.6966,2044500000.0
2006-03-24 21:15:00,1.6967,1.697,1.6959,1.6963,1771900000.0
2006-03-24 21:30:00,1.6962,1.6965,1.6959,1.6959,1635600000.0
2006-03-24 21:45:00,1.696,1.6963,1.6953,1.6957,1771900000.0
2006-03-24 22:00:00,1.6959,1.696,1.6944,1.6957,2044500000.0
2006-03-24 22:15:00,1.6958,1.6966,1.6956,1.696,1771900000.0
2006-03-24 22:30:00,1.6961,1.6976,1.6954,1.6974,2044500000.0
2006-03-24 22:45:00,1.6973,1.6995,1.6972,1.6977,1908200000.0
2006-03-27 00:00:00,1.6973,1.6977,1.6967,1.6975,1771900000.0
2006-03-27 00:15:00,1.6974,1.6984,1.6972,1.6982,1908200000.0
2006-03-27 00:30:00,1.6983,1.7012,1.6982,1.6994,1908200000.0
2006-03-27 00:45:00,1.699,1.6996,1.6978,1.6988,2044500000.0
2006-03-27 01:00:00,1.699,1.6993,1.6978,1.6984,2044500000.0
2006-03-27 01:15:00,1.6982,1.6986,1.6974,1.6975,1908200000.0
2006-03-27 01:30:00,1.6977,1.6977,1.6967,1.6969,1771900000.0
2006-03-27 01:45:00,1.697,1.6981,1.6963,1.6964,2044500000.0
2006-03-27 02:00:00,1.6965,1.6977,1.6962,1.6973,2044500000.0
2006-03-27 02:15:00,1.6974,1.7008,1.6971,1.6987,2044500000.0
2006-03-27 02:30:00,1.6986,1.7022,1.6975,1.7017,2044500000.0
2006-03-27 02:45:00,1.7019,1.7034,1.6995,1.7004,2044500000.0
2006-03-27 03:00:00,1.7003,1.7017,1.6995,1.7005,2044500000.0
2006-03-27 03:15:00,1.7006,1.7013,1.6999,1.7003,2044500000.0
2006-03-27 03:30:00,1.7004,1.702,1.7,1.7019,2044500000.0
2006-03-27 03:45:00,1.7017,1.7017,1.7,1.7001,1908200000.0
2006-03-27 04:00:00,1.7002,1.7012,1.6998,1.7007,2044500000.0
2006-03-27 04:15:00,1.7008,1.7017,1.7002,1.7008,1771900000.0
2006-03-27 04:30:00,1.701,1.7012,1.7004,1.7005,2044500000.0
2006-03-27 04:45:00,1.7004,1.7019,1.7003,1.7008,2044500000.0
2006-03-27 05:00:00,1.7007,1.7021,1.7006,1.7017,2044500000.0
2006-03-27 05:15:00,1.7016,1.7023,1.7007,1.7019,2044500000.0
2006-03-27 05:30:00,1.702,1.7034,1.702,1.7025,2044500000.0
2006-03-27 05:45:00,1.7024,1.7028,1.7018,1.702,1908200000.0
2006-03-27 06:00:00,1.7019,1.7024,1.7014,1.7014,2044500000.0
2006-03-27 06:15:00,1.7015,1.7018,1.7009,1.7016,1908200000.0
2006-03-27 06:30:00,1.7015,1.7016,1.7007,1.7014,2044500000.0
2006-03-27 06:45:00,1.7013,1.7023,1.7012,1.7015,2044500000.0
2006-03-27 07:00:00,1.7017,1.703,1.7013,1.702,2044500000.0
2006-03-27 07:15:00,1.7022,1.7048,1.7019,1.704,2044500000.0
2006-03-27 07:30:00,1.7041,1.7044,1.7028,1.7031,2044500000.0
2006-03-27 07:45:00,1.7032,1.7111,1.703,1.7099,2044500000.0
2006-03-27 08:00:00,1.7095,1.7113,1.7079,1.7093,2044500000.0
2006-03-27 08:15:00,1.7094,1.7097,1.7081,1.7091,2044500000.0
2006-03-27 08:30:00,1.7093,1.71,1.704,1.7041,2044500000.0
2006-03-27 08:45:00,1.7039,1.7061,1.7033,1.7042,2044500000.0
2006-03-27 09:00:00,1.7041,1.7083,1.7034,1.7075,2044500000.0
2006-03-27 09:15:00,1.7074,1.7091,1.7065,1.708,2044500000.0
2006-03-27 09:30:00,1.7082,1.7083,1.7067,1.7078,2044500000.0
2006-03-27 09:45:00,1.7077,1.7077,1.7055,1.707,2044500000.0
2006-03-27 10:00:00,1.7069,1.7074,1.7056,1.7071,2044500000.0
2006-03-27 10:15:00,1.707,1.7075,1.7066,1.7068,2044500000.0
2006-03-27 10:30:00,1.707,1.7071,1.7056,1.7068,2044500000.0
2006-03-27 10:45:00,1.7069,1.7089,1.7066,1.7079,2044500000.0
2006-03-27 11:00:00,1.708,1.7082,1.7068,1.7068,2044500000.0
2006-03-27 11:15:00,1.7066,1.7066,1.7044,1.7048,2044500000.0
2006-03-27 11:30:00,1.7049,1.705,1.7042,1.7043,1771900000.0
2006-03-27 11:45:00,1.7042,1.7042,1.7021,1.7032,2044500000.0
2006-03-27 12:00:00,1.7034,1.7043,1.703,1.7034,2044500000.0
2006-03-27 12:15:00,1.7033,1.7036,1.7026,1.7028,2044500000.0
2006-03-27 12:30:00,1.7029,1.704,1.7021,1.7023,1908200000.0
2006-03-27 12:45:00,1.7021,1.7029,1.7018,1.7023,1908200000.0
2006-03-27 13:00:00,1.7024,1.7025,1.7009,1.7014,1771900000.0
2006-03-27 13:15:00,1.7017,1.7023,1.701,1.7013,1908200000.0
2006-03-27 13:30:00,1.7015,1.7024,1.7015,1.7019,1771900000.0
2006-03-27 13:45:00,1.7017,1.7036,1.7017,1.7035,2044500000.0
2006-03-27 14:00:00,1.7036,1.704,1.6993,1.6994,1908200000.0
2006-03-27 14:15:00,1.6993,1.7006,1.6992,1.6999,2044500000.0
2006-03-27 14:30:00,1.6997,1.6997,1.6983,1.6993,2044500000.0
2006-03-27 14:45:00,1.6992,1.7009,1.699,1.7004,1771900000.0
2006-03-27 15:00:00,1.7005,1.7018,1.7003,1.7015,2044500000.0
2006-03-27 15:15:00,1.7013,1.704,1.7011,1.7038,2044500000.0
2006-03-27 15:30:00,1.7039,1.7047,1.7027,1.703,2044500000.0
2006-03-27 15:45:00,1.7028,1.7036,1.702,1.7022,2044500000.0
2006-03-27 16:00:00,1.7021,1.7031,1.7019,1.7027,2044500000.0
2006-03-27 16:15:00,1.7026,1.7035,1.7022,1.7031,2044500000.0
2006-03-27 16:30:00,1.7032,1.7037,1.7016,1.7022,2044500000.0
2006-03-27 16:45:00,1.7021,1.7048,1.7018,1.7035,2044500000.0
2006-03-27 17:00:00,1.7034,1.7034,1.7022,1.7026,2044500000.0
2006-03-27 17:15:00,1.7025,1.7028,1.7014,1.7021,2044500000.0
2006-03-27 17:30:00,1.7017,1.7018,1.6998,1.7002,2044500000.0
2006-03-27 17:45:00,1.7003,1.7022,1.6998,1.702,2044500000.0
2006-03-27 18:00:00,1.7022,1.7026,1.6998,1.7006,2044500000.0
2006-03-27 18:15:00,1.7007,1.7012,1.6993,1.6996,2044500000.0
2006-03-27 18:30:00,1.6995,1.7004,1.6992,1.7003,1908200000.0
2006-03-27 18:45:00,1.7005,1.7032,1.7003,1.7022,1908200000.0
2006-03-27 19:00:00,1.7021,1.7025,1.701,1.7018,2044500000.0
2006-03-27 19:15:00,1.7017,1.702,1.7009,1.701,1908200000.0
2006-03-27 19:30:00,1.7009,1.702,1.7003,1.7018,2044500000.0
2006-03-27 19:45:00,1.7019,1.7024,1.7015,1.7018,1908200000.0
2006-03-27 20:00:00,1.7017,1.7017,1.7,1.7003,1771900000.0
2006-03-27 20:15:00,1.7004,1.7009,1.7002,1.7005,1908200000.0
2006-03-27 20:30:00,1.7003,1.7017,1.7003,1.7017,1908200000.0
2006-03-27 20:45:00,1.7016,1.7024,1.7016,1.7023,1363000000.0
2006-03-27 21:00:00,1.7025,1.7032,1.7023,1.7032,2044500000.0
2006-03-27 21:15:00,1.7031,1.7038,1.7024,1.7031,1771900000.0
2006-03-27 21:30:00,1.703,1.7032,1.7019,1.702,2044500000.0
2006-03-27 21:45:00,1.7021,1.7023,1.7016,1.7022,2044500000.0
2006-03-27 22:00:00,1.7023,1.7024,1.7018,1.702,1771900000.0
2006-03-27 22:15:00,1.7021,1.7023,1.7016,1.7022,2044500000.0
2006-03-27 22:30:00,1.703,1.703,1.7019,1.7019,1363000000.0
2006-03-27 22:45:00,1.702,1.7023,1.7012,1.7013,1771900000.0
2006-03-27 23:00:00,1.7012,1.7021,1.7011,1.7019,2044500000.0
2006-03-27 23:15:00,1.7021,1.7035,1.702,1.7032,2044500000.0
2006-03-27 23:30:00,1.7031,1.7031,1.7009,1.7014,2044500000.0
2006-03-27 23:45:00,1.7015,1.7021,1.7012,1.7018,2044500000.0
2006-03-28 00:00:00,1.7019,1.7034,1.7015,1.7026,1771900000.0
2006-03-28 00:15:00,1.7027,1.7027,1.7017,1.7023,1771900000.0
2006-03-28 00:30:00,1.7022,1.703,1.7015,1.7026,1771900000.0
2006-03-28 00:45:00,1.7028,1.7028,1.7,1.7002,1771900000.0
2006-03-28 01:00:00,1.6999,1.7,1.6981,1.6982,2044500000.0
2006-03-28 01:15:00,1.6983,1.6991,1.6969,1.6972,2044500000.0
2006-03-28 01:30:00,1.6971,1.6978,1.6964,1.6968,2044500000.0
2006-03-28 01:45:00,1.6969,1.6978,1.696,1.6975,2044500000.0
2006-03-28 02:00:00,1.6974,1.6985,1.6974,1.6977,2044500000.0
2006-03-28 02:15:00,1.6976,1.698,1.6968,1.698,2044500000.0
2006-03-28 02:30:00,1.6979,1.7004,1.6978,1.7002,2044500000.0
2006-03-28 02:45:00,1.7,1.7001,1.6986,1.6987,1908200000.0
2006-03-28 03:00:00,1.6986,1.6996,1.6983,1.6992,2044500000.0
2006-03-28 03:15:00,1.6991,1.6992,1.6976,1.6976,2044500000.0
2006-03-28 03:30:00,1.6977,1.6978,1.693,1.694,2044500000.0
2006-03-28 03:45:00,1.6941,1.6947,1.6931,1.6946,2044500000.0
2006-03-28 04:00:00,1.6945,1.6946,1.6932,1.6933,2044500000.0
2006-03-28 04:15:00,1.6932,1.6948,1.6924,1.6946,1908200000.0
2006-03-28 04:30:00,1.6947,1.6966,1.6946,1.696,1908200000.0
2006-03-28 04:45:00,1.6961,1.6966,1.6953,1.6963,2044500000.0
2006-03-28 05:00:00,1.6962,1.6977,1.6961,1.6968,1771900000.0
2006-03-28 05:15:00,1.6967,1.6977,1.6957,1.6963,2044500000.0
2006-03-28 05:30:00,1.6961,1.6962,1.6916,1.6916,2044500000.0
2006-03-28 05:45:00,1.6912,1.6925,1.6896,1.6925,2044500000.0
2006-03-28 06:00:00,1.6926,1.6928,1.6886,1.6895,2044500000.0
2006-03-28 06:15:00,1.6896,1.6909,1.688,1.6892,2044500000.0
2006-03-28 06:30:00,1.6893,1.6902,1.6888,1.6896,2044500000.0
2006-03-28 06:45:00,1.6894,1.6895,1.6879,1.6889,2044500000.0
2006-03-28 07:00:00,1.689,1.6905,1.689,1.6901,2044500000.0
2006-03-28 07:15:00,1.6899,1.6903,1.6892,1.6893,2044500000.0
2006-03-28 07:30:00,1.6894,1.6906,1.6889,1.6894,1908200000.0
2006-03-28 07:45:00,1.6895,1.6909,1.6894,1.69,2044500000.0
2006-03-28 08:00:00,1.6899,1.6911,1.6893,1.6909,2044500000.0
2006-03-28 08:15:00,1.691,1.6917,1.6889,1.6897,2044500000.0
2006-03-28 08:30:00,1.6898,1.6903,1.6886,1.6902,2044500000.0
2006-03-28 08:45:00,1.69,1.6906,1.6898,1.6904,2044500000.0
2006-03-28 09:00:00,1.6903,1.6914,1.6898,1.6901,2044500000.0
2006-03-28 09:15:00,1.6899,1.6907,1.6897,1.69,2044500000.0
2006-03-28 09:30:00,1.6899,1.69,1.6887,1.6892,2044500000.0
2006-03-28 09:45:00,1.6891,1.6922,1.6891,1.692,2044500000.0
2006-03-28 10:00:00,1.6918,1.696,1.6918,1.6956,2044500000.0
2006-03-28 10:15:00,1.6957,1.6969,1.6949,1.6964,2044500000.0
2006-03-28 10:30:00,1.6966,1.6969,1.6943,1.6955,2044500000.0
2006-03-28 10:45:00,1.6953,1.6955,1.6939,1.6948,2044500000.0
2006-03-28 11:00:00,1.6946,1.6957,1.6942,1.6955,2044500000.0
2006-03-28 11:15:00,1.6954,1.6955,1.6943,1.6948,1908200000.0
2006-03-28 11:30:00,1.6946,1.6959,1.694,1.6958,2044500000.0
2006-03-28 11:45:00,1.6957,1.6959,1.6945,1.6946,1908200000.0
2006-03-28 12:00:00,1.6947,1.6958,1.6946,1.6953,2044500000.0
2006-03-28 12:15:00,1.6952,1.698,1.6952,1.6978,1908200000.0
2006-03-28 12:30:00,1.6979,1.6995,1.6978,1.6983,2044500000.0
2006-03-28 12:45:00,1.6984,1.6992,1.6976,1.6977,2044500000.0
2006-03-28 13:00:00,1.6978,1.6985,1.6976,1.6977,1908200000.0
2006-03-28 13:15:00,1.6976,1.6979,1.6959,1.6964,1499300000.0
2006-03-28 13:30:00,1.6963,1.6975,1.6959,1.697,2044500000.0
2006-03-28 13:45:00,1.6967,1.6988,1.6966,1.6987,1908200000.0
2006-03-28 14:00:00,1.6985,1.6996,1.6984,1.6984,2044500000.0
2006-03-28 14:15:00,1.6985,1.6989,1.6977,1.6982,1771900000.0
2006-03-28 14:30:00,1.6984,1.6989,1.6978,1.6981,2044500000.0
2006-03-28 14:45:00,1.698,1.698,1.6963,1.6967,1908200000.0
2006-03-28 15:00:00,1.6968,1.6999,1.6966,1.6997,2044500000.0
2006-03-28 15:15:00,1.6998,1.7024,1.6992,1.7017,2044500000.0
2006-03-28 15:30:00,1.7018,1.7024,1.7006,1.7024,2044500000.0
2006-03-28 15:45:00,1.7023,1.7038,1.7018,1.7038,2044500000.0
2006-03-28 16:00:00,1.7039,1.7062,1.7031,1.7057,2044500000.0
2006-03-28 16:15:00,1.7055,1.7072,1.705,1.7061,2044500000.0
2006-03-28 16:30:00,1.7063,1.7063,1.7044,1.705,1908200000.0
2006-03-28 16:45:00,1.7049,1.705,1.703,1.7033,2044500000.0
2006-03-28 17:00:00,1.7031,1.7042,1.7021,1.703,2044500000.0
2006-03-28 17:15:00,1.7029,1.7059,1.7027,1.705,2044500000.0
2006-03-28 17:30:00,1.7049,1.7064,1.7049,1.7058,1771900000.0
2006-03-28 17:45:00,1.7057,1.7066,1.705,1.7061,2044500000.0
2006-03-28 18:00:00,1.706,1.7064,1.7052,1.7057,1908200000.0
2006-03-28 18:15:00,1.706,1.7067,1.7052,1.7055,2044500000.0
2006-03-28 18:30:00,1.7054,1.7065,1.7049,1.7049,1908200000.0
2006-03-28 18:45:00,1.705,1.7052,1.7038,1.7041,2044500000.0
2006-03-28 19:00:00,1.7039,1.7039,1.7024,1.7031,1908200000.0
2006-03-28 19:15:00,1.7029,1.7035,1.7027,1.7028,2044500000.0
2006-03-28 19:30:00,1.7025,1.7028,1.702,1.7024,1635600000.0
2006-03-28 19:45:00,1.7023,1.7039,1.702,1.7038,2044500000.0
2006-03-28 20:00:00,1.7036,1.7042,1.7033,1.7036,1908200000.0
2006-03-28 20:15:00,1.7037,1.7037,1.7022,1.7031,1908200000.0
2006-03-28 20:30:00,1.7032,1.7035,1.7024,1.7031,2044500000.0
2006-03-28 20:45:00,1.7034,1.7034,1.7025,1.7027,2044500000.0
2006-03-28 21:00:00,1.7029,1.7032,1.7013,1.703,1908200000.0
2006-03-28 21:15:00,1.7028,1.7045,1.6996,1.7011,2044500000.0
2006-03-28 21:30:00,1.7012,1.7027,1.7006,1.7014,2044500000.0
2006-03-28 21:45:00,1.7017,1.7037,1.7008,1.7032,2044500000.0
2006-03-28 22:00:00,1.7034,1.7044,1.7031,1.7034,2044500000.0
2006-03-28 22:15:00,1.7033,1.7035,1.7022,1.7032,2044500000.0
2006-03-28 22:30:00,1.7033,1.7033,1.7003,1.7023,2044500000.0
2006-03-28 22:45:00,1.7022,1.7024,1.7014,1.7017,1908200000.0
2006-03-28 23:00:00,1.7016,1.7036,1.7013,1.7033,2044500000.0
2006-03-28 23:15:00,1.7035,1.7035,1.702,1.7023,2044500000.0
2006-03-28 23:30:00,1.7021,1.7025,1.7001,1.7007,2044500000.0
2006-03-28 23:45:00,1.7004,1.7016,1.7,1.7015,2044500000.0
2006-03-29 00:00:00,1.7016,1.7019,1.7001,1.7006,2044500000.0
2006-03-29 00:15:00,1.7005,1.7011,1.6992,1.6997,2044500000.0
2006-03-29 00:30:00,1.6996,1.7003,1.6993,1.6995,1908200000.0
2006-03-29 00:45:00,1.6996,1.7001,1.6986,1.6999,2044500000.0
2006-03-29 01:00:00,1.6998,1.7014,1.6991,1.7007,2044500000.0
2006-03-29 01:15:00,1.7008,1.7023,1.7005,1.7015,2044500000.0
2006-03-29 01:30:00,1.7016,1.7018,1.6997,1.6998,2044500000.0
2006-03-29 01:45:00,1.6999,1.7011,1.6987,1.6992,2044500000.0
2006-03-29 02:00:00,1.699,1.6992,1.6983,1.6986,1771900000.0
2006-03-29 02:15:00,1.6985,1.7007,1.6984,1.7004,2044500000.0
2006-03-29 02:30:00,1.7005,1.7021,1.6997,1.7014,2044500000.0
2006-03-29 02:45:00,1.7013,1.7037,1.7011,1.7021,2044500000.0
2006-03-29 03:00:00,1.702,1.7034,1.7015,1.703,2044500000.0
2006-03-29 03:15:00,1.7032,1.7047,1.7029,1.7036,2044500000.0
2006-03-29 03:30:00,1.7035,1.7038,1.7029,1.7035,2044500000.0
2006-03-29 03:45:00,1.7036,1.7075,1.7033,1.7073,2044500000.0
2006-03-29 04:00:00,1.707,1.7081,1.7067,1.708,2044500000.0
2006-03-29 04:15:00,1.7083,1.7087,1.7068,1.7076,2044500000.0
2006-03-29 04:30:00,1.7075,1.7079,1.7072,1.7075,2044500000.0
2006-03-29 04:45:00,1.7076,1.7092,1.7072,1.7091,2044500000.0
2006-03-29 05:00:00,1.7092,1.7093,1.7078,1.708,2044500000.0
2006-03-29 05:15:00,1.7081,1.7088,1.7079,1.7084,1771900000.0
2006-03-29 05:30:00,1.7085,1.7094,1.7081,1.7091,1908200000.0
2006-03-29 05:45:00,1.7092,1.7102,1.7075,1.7079,2044500000.0
2006-03-29 06:00:00,1.708,1.7086,1.7073,1.7077,1908200000.0
2006-03-29 06:15:00,1.7078,1.7095,1.7073,1.7084,2044500000.0
2006-03-29 06:30:00,1.7085,1.7092,1.7083,1.7088,2044500000.0
2006-03-29 06:45:00,1.7086,1.7097,1.7083,1.7089,2044500000.0
2006-03-29 07:00:00,1.709,1.7101,1.7084,1.7093,2044500000.0
2006-03-29 07:15:00,1.7092,1.7104,1.7089,1.7101,2044500000.0
2006-03-29 07:30:00,1.7099,1.7105,1.7093,1.7103,1908200000.0
2006-03-29 07:45:00,1.7102,1.711,1.7093,1.71,2044500000.0
2006-03-29 08:00:00,1.7097,1.7103,1.7082,1.7085,2044500000.0
2006-03-29 08:15:00,1.7083,1.7091,1.7077,1.7082,2044500000.0
2006-03-29 08:30:00,1.7081,1.71,1.7079,1.7096,2044500000.0
2006-03-29 08:45:00,1.7097,1.7103,1.7081,1.709,2044500000.0
2006-03-29 09:00:00,1.7089,1.7092,1.707,1.7077,2044500000.0
2006-03-29 09:15:00,1.7076,1.7086,1.7073,1.7082,2044500000.0
2006-03-29 09:30:00,1.7081,1.7087,1.7077,1.7083,2044500000.0
2006-03-29 09:45:00,1.7084,1.7087,1.705,1.7051,2044500000.0
2006-03-29 10:00:00,1.7052,1.706,1.7048,1.7058,2044500000.0
2006-03-29 10:15:00,1.7059,1.7078,1.7058,1.7074,2044500000.0
2006-03-29 10:30:00,1.7075,1.7082,1.7068,1.7073,2044500000.0
2006-03-29 10:45:00,1.7071,1.7085,1.7067,1.7081,2044500000.0
2006-03-29 11:00:00,1.708,1.7081,1.7073,1.7074,1908200000.0
2006-03-29 11:15:00,1.7072,1.7073,1.7048,1.7055,2044500000.0
2006-03-29 11:30:00,1.7056,1.7058,1.7035,1.7036,1908200000.0
2006-03-29 11:45:00,1.7038,1.705,1.7028,1.7046,1908200000.0
2006-03-29 12:00:00,1.7045,1.7047,1.7032,1.7044,2044500000.0
2006-03-29 12:15:00,1.7043,1.7058,1.7043,1.7055,2044500000.0
2006-03-29 12:30:00,1.7054,1.7065,1.7052,1.7053,2044500000.0
2006-03-29 12:45:00,1.7052,1.7076,1.7051,1.7068,2044500000.0
2006-03-29 13:00:00,1.7067,1.707,1.7062,1.7063,2044500000.0
2006-03-29 13:15:00,1.7062,1.7067,1.705,1.7061,2044500000.0
2006-03-29 13:30:00,1.706,1.7065,1.7048,1.705,2044500000.0
2006-03-29 13:45:00,1.7049,1.7051,1.7045,1.7047,2044500000.0
2006-03-29 14:00:00,1.7046,1.706,1.7042,1.7055,2044500000.0
2006-03-29 14:15:00,1.7054,1.7094,1.7047,1.7082,2044500000.0
2006-03-29 14:30:00,1.7083,1.7091,1.7049,1.7049,2044500000.0
2006-03-29 14:45:00,1.7047,1.7056,1.7042,1.7045,2044500000.0
2006-03-29 15:00:00,1.7043,1.705,1.7035,1.7045,2044500000.0
2006-03-29 15:15:00,1.7046,1.7051,1.7024,1.703,2044500000.0
2006-03-29 15:30:00,1.7028,1.7035,1.702,1.7033,2044500000.0
2006-03-29 15:45:00,1.7031,1.704,1.7024,1.7027,1908200000.0
2006-03-29 16:00:00,1.7028,1.7033,1.7017,1.7019,2044500000.0
2006-03-29 16:15:00,1.702,1.705,1.7019,1.7042,2044500000.0
2006-03-29 16:30:00,1.7044,1.7056,1.7041,1.705,2044500000.0
2006-03-29 16:45:00,1.7051,1.7057,1.7045,1.7051,2044500000.0
2006-03-29 17:00:00,1.705,1.7053,1.7025,1.7035,2044500000.0
2006-03-29 17:15:00,1.7032,1.704,1.702,1.7027,2044500000.0
2006-03-29 17:30:00,1.7028,1.7032,1.7018,1.7025,2044500000.0
2006-03-29 17:45:00,1.7024,1.7041,1.7014,1.7039,2044500000.0
2006-03-29 18:00:00,1.7037,1.7044,1.703,1.7038,2044500000.0
2006-03-29 18:15:00,1.7039,1.7051,1.7035,1.7036,2044500000.0
2006-03-29 18:30:00,1.7035,1.7044,1.7033,1.704,2044500000.0
2006-03-29 18:45:00,1.7039,1.7043,1.7031,1.7039,1908200000.0
2006-03-29 19:00:00,1.7038,1.7039,1.7027,1.7029,2044500000.0
2006-03-29 19:15:00,1.7027,1.7032,1.7023,1.7032,1908200000.0
2006-03-29 19:30:00,1.7031,1.7045,1.7031,1.7042,2044500000.0
2006-03-29 19:45:00,1.7044,1.705,1.7033,1.7038,1908200000.0
2006-03-29 20:00:00,1.7036,1.704,1.7019,1.7034,2044500000.0
2006-03-29 20:15:00,1.7032,1.7042,1.7024,1.7027,2044500000.0
2006-03-29 20:30:00,1.7028,1.703,1.7014,1.7017,2044500000.0
2006-03-29 20:45:00,1.7016,1.7017,1.7005,1.7009,2044500000.0
2006-03-29 21:00:00,1.7008,1.7012,1.6994,1.6997,2044500000.0
2006-03-29 21:15:00,1.6995,1.7004,1.6984,1.7,2044500000.0
2006-03-29 21:30:00,1.6998,1.7004,1.6994,1.7002,1908200000.0
2006-03-29 21:45:00,1.7003,1.7007,1.6997,1.6999,1635600000.0
2006-03-29 22:00:00,1.6998,1.701,1.6998,1.701,2044500000.0
2006-03-29 22:15:00,1.7009,1.7012,1.6995,1.7001,2044500000.0
2006-03-29 22:30:00,1.7002,1.7002,1.6988,1.6993,1635600000.0
2006-03-29 22:45:00,1.6995,1.6998,1.6992,1.6998,1908200000.0
2006-03-29 23:00:00,1.6997,1.7,1.6989,1.6993,2044500000.0
2006-03-29 23:15:00,1.6992,1.7008,1.6991,1.7004,1635600000.0
2006-03-29 23:30:00,1.7005,1.7017,1.7004,1.7015,2044500000.0
2006-03-29 23:45:00,1.7016,1.7024,1.7014,1.7017,1908200000.0
2006-03-30 00:00:00,1.7016,1.7026,1.7015,1.7024,2044500000.0
2006-03-30 00:15:00,1.7025,1.7026,1.702,1.7021,1771900000.0
2006-03-30 00:30:00,1.7023,1.7032,1.7019,1.7022,2044500000.0
2006-03-30 00:45:00,1.7021,1.7026,1.7014,1.7017,1908200000.0
2006-03-30 01:00:00,1.7019,1.7023,1.7015,1.7018,1499300000.0
2006-03-30 01:15:00,1.7017,1.7021,1.7015,1.702,1499300000.0
2006-03-30 01:30:00,1.7021,1.7026,1.7018,1.7025,2044500000.0
2006-03-30 01:45:00,1.7023,1.7029,1.7011,1.7018,2044500000.0
2006-03-30 02:00:00,1.7019,1.7019,1.6949,1.6957,2044500000.0
2006-03-30 02:15:00,1.6955,1.6974,1.6945,1.697,2044500000.0
2006-03-30 02:30:00,1.6969,1.6971,1.6956,1.6962,2044500000.0
2006-03-30 02:45:00,1.6963,1.6972,1.6957,1.6971,2044500000.0
2006-03-30 03:00:00,1.697,1.6977,1.6966,1.6975,2044500000.0
2006-03-30 03:15:00,1.6972,1.6982,1.6969,1.6982,2044500000.0
2006-03-30 03:30:00,1.6984,1.699,1.6976,1.699,2044500000.0
2006-03-30 03:45:00,1.6989,1.6991,1.6982,1.6987,2044500000.0
2006-03-30 04:00:00,1.6986,1.6987,1.6977,1.698,1908200000.0
2006-03-30 04:15:00,1.6975,1.6977,1.6944,1.695,2044500000.0
2006-03-30 04:30:00,1.6951,1.696,1.6949,1.6958,2044500000.0
2006-03-30 04:45:00,1.696,1.6969,1.6954,1.6962,2044500000.0
2006-03-30 05:00:00,1.6963,1.6967,1.6956,1.6962,2044500000.0
2006-03-30 05:15:00,1.6961,1.698,1.6961,1.6978,2044500000.0
2006-03-30 05:30:00,1.698,1.6993,1.698,1.6993,1908200000.0
2006-03-30 05:45:00,1.6994,1.6994,1.6986,1.6987,2044500000.0
2006-03-30 06:00:00,1.6988,1.6997,1.6985,1.6994,2044500000.0
2006-03-30 06:15:00,1.6995,1.7001,1.6978,1.6982,2044500000.0
2006-03-30 06:30:00,1.6983,1.6989,1.6977,1.6983,2044500000.0
2006-03-30 06:45:00,1.6984,1.6996,1.6982,1.6988,2044500000.0
2006-03-30 07:00:00,1.6989,1.6991,1.697,1.6981,2044500000.0
2006-03-30 07:15:00,1.698,1.6982,1.6969,1.6978,2044500000.0
2006-03-30 07:30:00,1.6979,1.7001,1.6976,1.699,2044500000.0
2006-03-30 07:45:00,1.6991,1.6992,1.6972,1.6977,2044500000.0
2006-03-30 08:00:00,1.6975,1.6985,1.6969,1.6982,2044500000.0
2006-03-30 08:15:00,1.6983,1.7004,1.698,1.6994,2044500000.0
2006-03-30 08:30:00,1.6995,1.6998,1.6986,1.699,2044500000.0
2006-03-30 08:45:00,1.6989,1.7,1.6989,1.6997,2044500000.0
2006-03-30 09:00:00,1.7,1.701,1.6987,1.6993,2044500000.0
2006-03-30 09:15:00,1.6994,1.6996,1.6979,1.6985,1908200000.0
2006-03-30 09:30:00,1.6986,1.6987,1.6977,1.6982,2044500000.0
2006-03-30 09:45:00,1.6981,1.6996,1.6979,1.6996,2044500000.0
2006-03-30 10:00:00,1.6994,1.7,1.6966,1.6968,2044500000.0
2006-03-30 10:15:00,1.6965,1.6979,1.6963,1.6971,2044500000.0
2006-03-30 10:30:00,1.697,1.697,1.6951,1.6955,2044500000.0
2006-03-30 10:45:00,1.6956,1.6957,1.6948,1.6953,2044500000.0
2006-03-30 11:00:00,1.6952,1.696,1.6948,1.6958,2044500000.0
2006-03-30 11:15:00,1.6957,1.6962,1.6917,1.6923,2044500000.0
2006-03-30 11:30:00,1.6924,1.6936,1.6918,1.6934,2044500000.0
2006-03-30 11:45:00,1.6935,1.6941,1.6927,1.694,2044500000.0
2006-03-30 12:00:00,1.6939,1.6939,1.6927,1.6931,2044500000.0
2006-03-30 12:15:00,1.693,1.6931,1.6921,1.6924,2044500000.0
2006-03-30 12:30:00,1.6923,1.693,1.692,1.6926,2044500000.0
2006-03-30 12:45:00,1.6927,1.6937,1.6923,1.6936,2044500000.0
2006-03-30 13:00:00,1.6935,1.6942,1.6933,1.6939,2044500000.0
2006-03-30 13:15:00,1.6941,1.6956,1.6938,1.6949,2044500000.0
2006-03-30 13:30:00,1.695,1.6962,1.6946,1.6949,2044500000.0
2006-03-30 13:45:00,1.6947,1.6956,1.6941,1.6946,2044500000.0
2006-03-30 14:00:00,1.6944,1.6961,1.6941,1.6957,2044500000.0
2006-03-30 14:15:00,1.6958,1.6964,1.6951,1.6955,2044500000.0
2006-03-30 14:30:00,1.6954,1.6965,1.6949,1.6961,2044500000.0
2006-03-30 14:45:00,1.6959,1.6965,1.6953,1.696,2044500000.0
2006-03-30 15:00:00,1.6959,1.6967,1.6953,1.6965,2044500000.0
2006-03-30 15:15:00,1.6964,1.6974,1.6959,1.6968,2044500000.0
2006-03-30 15:30:00,1.6966,1.6969,1.6944,1.6955,2044500000.0
2006-03-30 15:45:00,1.6954,1.6971,1.6945,1.6971,2044500000.0
2006-03-30 16:00:00,1.6972,1.6978,1.6959,1.697,2044500000.0
2006-03-30 16:15:00,1.6969,1.6978,1.6954,1.6956,2044500000.0
2006-03-30 16:30:00,1.6957,1.7015,1.6956,1.7014,2044500000.0
2006-03-30 16:45:00,1.7013,1.7026,1.7001,1.7005,2044500000.0
2006-03-30 17:00:00,1.7002,1.7018,1.6998,1.7001,2044500000.0
2006-03-30 17:15:00,1.7,1.7017,1.6994,1.6995,2044500000.0
2006-03-30 17:30:00,1.6994,1.7005,1.6991,1.6997,2044500000.0
2006-03-30 17:45:00,1.6999,1.7004,1.6986,1.6994,2044500000.0
2006-03-30 18:00:00,1.6993,1.7001,1.6981,1.6988,2044500000.0
2006-03-30 18:15:00,1.6987,1.7003,1.6985,1.7001,1908200000.0
2006-03-30 18:30:00,1.7002,1.7002,1.6987,1.6993,2044500000.0
2006-03-30 18:45:00,1.6994,1.6996,1.6977,1.6985,2044500000.0
2006-03-30 19:00:00,1.6986,1.699,1.6978,1.6979,1635600000.0
2006-03-30 19:15:00,1.698,1.6983,1.6972,1.6979,2044500000.0
2006-03-30 19:30:00,1.6981,1.6984,1.6976,1.6984,1908200000.0
2006-03-30 19:45:00,1.6982,1.6982,1.6962,1.6963,2044500000.0
2006-03-30 20:00:00,1.6964,1.6976,1.6963,1.6975,1771900000.0
2006-03-30 20:15:00,1.6976,1.6988,1.6976,1.6984,2044500000.0
2006-03-30 20:30:00,1.6988,1.6996,1.6982,1.6987,2044500000.0
2006-03-30 20:45:00,1.6988,1.6994,1.6985,1.6989,2044500000.0
2006-03-30 21:00:00,1.6986,1.6993,1.6975,1.6979,2044500000.0
2006-03-30 21:15:00,1.698,1.6996,1.6979,1.6991,2044500000.0
2006-03-30 21:30:00,1.699,1.7007,1.6988,1.6995,2044500000.0
2006-03-30 21:45:00,1.6994,1.701,1.6992,1.6996,2044500000.0
2006-03-30 22:00:00,1.6998,1.7024,1.6998,1.7024,2044500000.0
2006-03-30 22:15:00,1.7022,1.7027,1.7014,1.7016,2044500000.0
2006-03-30 22:30:00,1.7014,1.7017,1.7004,1.7004,2044500000.0
2006-03-30 22:45:00,1.7005,1.7014,1.7001,1.7009,1771900000.0
2006-03-30 23:00:00,1.7012,1.7023,1.7008,1.702,2044500000.0
2006-03-30 23:15:00,1.7021,1.7023,1.7011,1.7011,1771900000.0
2006-03-30 23:30:00,1.7013,1.7017,1.7005,1.7012,2044500000.0
2006-03-30 23:45:00,1.7011,1.7026,1.7006,1.7018,2044500000.0
2006-03-31 00:00:00,1.7017,1.7027,1.6993,1.7004,1908200000.0
2006-03-31 00:15:00,1.7005,1.7033,1.7002,1.7005,2044500000.0
2006-03-31 00:30:00,1.7006,1.7013,1.7001,1.7003,1908200000.0
2006-03-31 00:45:00,1.7001,1.7016,1.7001,1.7012,2044500000.0
2006-03-31 01:00:00,1.7011,1.7026,1.7006,1.7019,1771900000.0
2006-03-31 01:15:00,1.702,1.702,1.7,1.7005,2044500000.0
2006-03-31 01:30:00,1.7006,1.7027,1.7,1.7018,1908200000.0
2006-03-31 01:45:00,1.7019,1.7024,1.7011,1.7015,2044500000.0
2006-03-31 02:00:00,1.7017,1.7025,1.7005,1.7024,2044500000.0
2006-03-31 02:15:00,1.7023,1.7042,1.7007,1.7012,2044500000.0
2006-03-31 02:30:00,1.701,1.7012,1.6959,1.6962,2044500000.0
2006-03-31 02:45:00,1.6963,1.6993,1.6959,1.6988,2044500000.0
2006-03-31 03:00:00,1.6987,1.6999,1.6975,1.6975,2044500000.0
2006-03-31 03:15:00,1.6976,1.6983,1.6974,1.6983,2044500000.0
2006-03-31 03:30:00,1.6984,1.6984,1.697,1.6978,2044500000.0
2006-03-31 03:45:00,1.6976,1.6979,1.6968,1.6972,2044500000.0
2006-03-31 04:00:00,1.6974,1.6978,1.6964,1.6974,1908200000.0
2006-03-31 04:15:00,1.6975,1.6978,1.6968,1.6974,1908200000.0
2006-03-31 04:30:00,1.6973,1.6979,1.6972,1.6972,2044500000.0
2006-03-31 04:45:00,1.697,1.6978,1.6969,1.6974,1635600000.0
2006-03-31 05:00:00,1.6973,1.698,1.6972,1.6975,2044500000.0
2006-03-31 05:15:00,1.6974,1.6978,1.6971,1.6974,1635600000.0
2006-03-31 05:30:00,1.6975,1.6977,1.6971,1.6972,1363000000.0
2006-03-31 05:45:00,1.6973,1.6976,1.6968,1.6969,2044500000.0
2006-03-31 06:00:00,1.6968,1.6976,1.6961,1.6968,2044500000.0
2006-03-31 06:15:00,1.6967,1.697,1.6962,1.6963,1908200000.0
2006-03-31 06:30:00,1.6962,1.6967,1.696,1.6966,2044500000.0
2006-03-31 06:45:00,1.6965,1.6979,1.6965,1.6975,1908200000.0
2006-03-31 07:00:00,1.6974,1.6986,1.6974,1.6985,1908200000.0
2006-03-31 07:15:00,1.6983,1.6994,1.6981,1.6984,2044500000.0
2006-03-31 07:30:00,1.6983,1.6988,1.6972,1.6974,2044500000.0
2006-03-31 07:45:00,1.6977,1.6977,1.6963,1.6963,2044500000.0
2006-03-31 08:00:00,1.6961,1.6963,1.6938,1.6941,2044500000.0
2006-03-31 08:15:00,1.6942,1.6969,1.6939,1.6961,2044500000.0
2006-03-31 08:30:00,1.696,1.6966,1.6953,1.6964,2044500000.0
2006-03-31 08:45:00,1.6965,1.6968,1.6947,1.6954,2044500000.0
2006-03-31 09:00:00,1.6955,1.6961,1.6946,1.695,2044500000.0
2006-03-31 09:15:00,1.6949,1.6952,1.6927,1.6931,2044500000.0
2006-03-31 09:30:00,1.693,1.693,1.6911,1.6912,2044500000.0
2006-03-31 09:45:00,1.6908,1.692,1.6902,1.6913,2044500000.0
2006-03-31 10:00:00,1.6909,1.6923,1.6908,1.6918,2044500000.0
2006-03-31 10:15:00,1.6917,1.6938,1.6916,1.6932,2044500000.0
2006-03-31 10:30:00,1.6933,1.6938,1.6929,1.6933,1908200000.0
2006-03-31 10:45:00,1.6934,1.6958,1.6932,1.6945,2044500000.0
2006-03-31 11:00:00,1.6949,1.699,1.6945,1.6975,2044500000.0
2006-03-31 11:15:00,1.6974,1.6983,1.6966,1.6976,2044500000.0
2006-03-31 11:30:00,1.6978,1.6979,1.6966,1.6974,2044500000.0
2006-03-31 11:45:00,1.6973,1.6981,1.6967,1.6973,2044500000.0
2006-03-31 12:00:00,1.6972,1.6977,1.6961,1.6964,2044500000.0
2006-03-31 12:15:00,1.6965,1.6977,1.6959,1.6975,2044500000.0
2006-03-31 12:30:00,1.6973,1.6977,1.6961,1.6964,2044500000.0
2006-03-31 12:45:00,1.6965,1.6968,1.6954,1.6963,1908200000.0
2006-03-31 13:00:00,1.6962,1.697,1.696,1.6969,1908200000.0
2006-03-31 13:15:00,1.697,1.6973,1.696,1.697,2044500000.0
2006-03-31 13:30:00,1.6969,1.6978,1.6961,1.6976,2044500000.0
2006-03-31 13:45:00,1.6977,1.6983,1.6974,1.698,2044500000.0
2006-03-31 14:00:00,1.6981,1.6994,1.6979,1.6992,2044500000.0
2006-03-31 14:15:00,1.6993,1.6995,1.6973,1.6975,2044500000.0
2006-03-31 14:30:00,1.6974,1.6991,1.6973,1.6982,2044500000.0
2006-03-31 14:45:00,1.6983,1.6988,1.6971,1.6983,2044500000.0
2006-03-31 15:00:00,1.698,1.699,1.6977,1.6985,2044500000.0
2006-03-31 15:15:00,1.6986,1.6995,1.698,1.6989,2044500000.0
2006-03-31 15:30:00,1.6987,1.7015,1.6979,1.7003,2044500000.0
2006-03-31 15:45:00,1.6999,1.7003,1.6973,1.6988,2044500000.0
2006-03-31 16:00:00,1.6991,1.7024,1.6991,1.6999,2044500000.0
2006-03-31 16:15:00,1.7,1.7021,1.6988,1.7018,2044500000.0
2006-03-31 16:30:00,1.7019,1.7021,1.7002,1.7008,2044500000.0
2006-03-31 16:45:00,1.7009,1.7013,1.6962,1.6968,2044500000.0
2006-03-31 17:00:00,1.6969,1.6979,1.6957,1.6973,2044500000.0
2006-03-31 17:15:00,1.6974,1.6977,1.6942,1.6953,2044500000.0
2006-03-31 17:30:00,1.6954,1.6965,1.6949,1.6952,2044500000.0
2006-03-31 17:45:00,1.6951,1.6963,1.6937,1.6939,2044500000.0
2006-03-31 18:00:00,1.6941,1.6945,1.6932,1.6943,2044500000.0
2006-03-31 18:15:00,1.6941,1.6961,1.6939,1.6957,2044500000.0
2006-03-31 18:30:00,1.6961,1.6973,1.6943,1.6945,2044500000.0
2006-03-31 18:45:00,1.6944,1.6971,1.6931,1.6937,2044500000.0
2006-03-31 19:00:00,1.6936,1.6944,1.6926,1.6933,2044500000.0
2006-03-31 19:15:00,1.6934,1.6942,1.6929,1.6941,2044500000.0
2006-03-31 19:30:00,1.694,1.6941,1.6932,1.6934,1771900000.0
2006-03-31 19:45:00,1.6932,1.6939,1.6924,1.6931,2044500000.0
2006-03-31 20:00:00,1.6933,1.6938,1.6927,1.6936,2044500000.0
2006-03-31 20:15:00,1.6935,1.6939,1.6932,1.6937,1908200000.0
2006-03-31 20:30:00,1.6938,1.6944,1.6935,1.6937,1908200000.0
2006-03-31 20:45:00,1.6938,1.694,1.6931,1.6935,2044500000.0
2006-03-31 21:00:00,1.6933,1.6942,1.6932,1.6936,2044500000.0
2006-03-31 21:15:00,1.6937,1.6937,1.6919,1.6921,2044500000.0
2006-03-31 21:30:00,1.692,1.6926,1.6917,1.6917,2044500000.0
2006-03-31 21:45:00,1.6916,1.6926,1.6906,1.6912,2044500000.0
2006-03-31 22:00:00,1.6908,1.6916,1.6906,1.6909,2044500000.0
2006-03-31 22:15:00,1.6922,1.6932,1.6915,1.6929,1226700000.0
2006-03-31 22:30:00,1.6927,1.6933,1.6924,1.6924,1771900000.0
2006-03-31 22:45:00,1.6923,1.6924,1.6915,1.6921,1908200000.0
2006-04-03 00:00:00,1.693,1.6936,1.6928,1.6933,1771900000.0
2006-04-03 00:15:00,1.6934,1.6941,1.6931,1.6933,1635600000.0
2006-04-03 00:30:00,1.6932,1.694,1.6929,1.6931,2044500000.0
2006-04-03 00:45:00,1.6932,1.6932,1.6923,1.6931,1499300000.0
2006-04-03 01:00:00,1.6932,1.6956,1.6931,1.6953,1908200000.0
2006-04-03 01:15:00,1.6954,1.6971,1.6954,1.6962,2044500000.0
2006-04-03 01:30:00,1.6961,1.6963,1.6951,1.6957,2044500000.0
2006-04-03 01:45:00,1.6959,1.6961,1.6939,1.6939,2044500000.0
2006-04-03 02:00:00,1.6942,1.6954,1.6915,1.6915,2044500000.0
2006-04-03 02:15:00,1.6917,1.6918,1.6891,1.6891,2044500000.0
2006-04-03 02:30:00,1.689,1.689,1.6858,1.6886,2044500000.0
2006-04-03 02:45:00,1.6885,1.6901,1.6873,1.6901,2044500000.0
2006-04-03 03:00:00,1.69,1.6912,1.6892,1.6903,2044500000.0
2006-04-03 03:15:00,1.6901,1.6903,1.6891,1.6892,2044500000.0
2006-04-03 03:30:00,1.6891,1.6894,1.6835,1.684,2044500000.0
2006-04-03 03:45:00,1.6837,1.6864,1.6837,1.6862,2044500000.0
2006-04-03 04:00:00,1.6865,1.6866,1.6851,1.6861,2044500000.0
2006-04-03 04:15:00,1.686,1.6862,1.6847,1.6857,2044500000.0
2006-04-03 04:30:00,1.6856,1.6857,1.6842,1.6842,2044500000.0
2006-04-03 04:45:00,1.6841,1.6851,1.6839,1.6847,1908200000.0
2006-04-03 05:00:00,1.6848,1.6848,1.6817,1.6833,2044500000.0
2006-04-03 05:15:00,1.6831,1.6838,1.6826,1.6832,2044500000.0
2006-04-03 05:30:00,1.6831,1.6844,1.6827,1.6843,2044500000.0
2006-04-03 05:45:00,1.6844,1.6848,1.684,1.6841,2044500000.0
2006-04-03 06:00:00,1.6842,1.6845,1.6835,1.6842,2044500000.0
2006-04-03 06:15:00,1.6841,1.6844,1.6831,1.6843,2044500000.0
2006-04-03 06:30:00,1.6845,1.6846,1.68,1.682,2044500000.0
2006-04-03 06:45:00,1.6818,1.686,1.6806,1.6852,2044500000.0
2006-04-03 07:00:00,1.6855,1.6867,1.6848,1.6857,2044500000.0
2006-04-03 07:15:00,1.6855,1.6867,1.6852,1.6858,2044500000.0
2006-04-03 07:30:00,1.6857,1.6861,1.6833,1.6838,2044500000.0
2006-04-03 07:45:00,1.6839,1.6852,1.6836,1.6849,1908200000.0
2006-04-03 08:00:00,1.6848,1.6856,1.6835,1.6835,2044500000.0
2006-04-03 08:15:00,1.6836,1.6858,1.6831,1.6852,2044500000.0
2006-04-03 08:30:00,1.6853,1.6857,1.6844,1.685,2044500000.0
2006-04-03 08:45:00,1.6849,1.6873,1.6848,1.6871,2044500000.0
2006-04-03 09:00:00,1.687,1.6882,1.6864,1.6867,2044500000.0
2006-04-03 09:15:00,1.6868,1.6877,1.6858,1.6865,2044500000.0
2006-04-03 09:30:00,1.6866,1.6866,1.6839,1.6839,2044500000.0
2006-04-03 09:45:00,1.684,1.6846,1.6832,1.6837,2044500000.0
2006-04-03 10:00:00,1.6836,1.6837,1.6822,1.6823,2044500000.0
2006-04-03 10:15:00,1.6825,1.6834,1.6817,1.6832,2044500000.0
2006-04-03 10:30:00,1.6831,1.6847,1.6829,1.6845,2044500000.0
2006-04-03 10:45:00,1.6844,1.6851,1.6834,1.6839,2044500000.0
2006-04-03 11:00:00,1.6841,1.6845,1.682,1.6825,2044500000.0
2006-04-03 11:15:00,1.6824,1.6825,1.6806,1.6811,2044500000.0
2006-04-03 11:30:00,1.681,1.6814,1.6803,1.6806,1908200000.0
2006-04-03 11:45:00,1.6807,1.6824,1.6803,1.6822,1908200000.0
2006-04-03 12:00:00,1.6821,1.6829,1.6812,1.682,2044500000.0
2006-04-03 12:15:00,1.6821,1.6822,1.6811,1.6817,2044500000.0
2006-04-03 12:30:00,1.6818,1.6821,1.6813,1.6817,1771900000.0
2006-04-03 12:45:00,1.6818,1.6819,1.6807,1.6814,2044500000.0
2006-04-03 13:00:00,1.6815,1.6829,1.6815,1.682,2044500000.0
2006-04-03 13:15:00,1.6821,1.6826,1.6813,1.6814,2044500000.0
2006-04-03 13:30:00,1.6815,1.6823,1.6809,1.6814,2044500000.0
2006-04-03 13:45:00,1.6815,1.6818,1.6805,1.6806,2044500000.0
2006-04-03 14:00:00,1.6807,1.6828,1.6806,1.6821,2044500000.0
2006-04-03 14:15:00,1.6819,1.6834,1.6819,1.683,2044500000.0
2006-04-03 14:30:00,1.6832,1.6842,1.6827,1.6837,2044500000.0
2006-04-03 14:45:00,1.6835,1.6845,1.6835,1.6844,2044500000.0
2006-04-03 15:00:00,1.6845,1.685,1.6836,1.6842,2044500000.0
2006-04-03 15:15:00,1.6841,1.6865,1.6841,1.6862,1908200000.0
2006-04-03 15:30:00,1.6865,1.6873,1.686,1.6869,2044500000.0
2006-04-03 15:45:00,1.6868,1.6876,1.6865,1.6873,2044500000.0
2006-04-03 16:00:00,1.6872,1.6883,1.6851,1.6857,2044500000.0
2006-04-03 16:15:00,1.6858,1.6876,1.6855,1.6869,2044500000.0
2006-04-03 16:30:00,1.6868,1.6886,1.6862,1.6872,2044500000.0
2006-04-03 16:45:00,1.6871,1.6885,1.6864,1.6872,2044500000.0
2006-04-03 17:00:00,1.6871,1.6873,1.6857,1.687,2044500000.0
2006-04-03 17:15:00,1.6872,1.6897,1.6872,1.6889,2044500000.0
2006-04-03 17:30:00,1.689,1.69,1.6885,1.689,2044500000.0
2006-04-03 17:45:00,1.6889,1.689,1.6878,1.6887,2044500000.0
2006-04-03 18:00:00,1.6886,1.6896,1.6873,1.6883,2044500000.0
2006-04-03 18:15:00,1.6882,1.6899,1.6875,1.6894,2044500000.0
2006-04-03 18:30:00,1.6895,1.6902,1.6881,1.6884,2044500000.0
2006-04-03 18:45:00,1.6883,1.6898,1.6882,1.6896,2044500000.0
2006-04-03 19:00:00,1.6895,1.6912,1.6895,1.691,2044500000.0
2006-04-03 19:15:00,1.6908,1.691,1.6891,1.6907,2044500000.0
2006-04-03 19:30:00,1.6908,1.6939,1.6904,1.6936,2044500000.0
2006-04-03 19:45:00,1.6933,1.6944,1.6927,1.694,2044500000.0
2006-04-03 20:00:00,1.6941,1.6967,1.6941,1.6962,2044500000.0
2006-04-03 20:15:00,1.696,1.6962,1.6953,1.6956,1908200000.0
2006-04-03 20:30:00,1.6957,1.6961,1.6949,1.6956,2044500000.0
2006-04-03 20:45:00,1.6957,1.6973,1.6955,1.6963,2044500000.0
2006-04-03 21:00:00,1.6962,1.6988,1.6962,1.6985,2044500000.0
2006-04-03 21:15:00,1.6986,1.6991,1.6978,1.6981,1771900000.0
2006-04-03 21:30:00,1.6982,1.6982,1.6962,1.6964,1908200000.0
2006-04-03 21:45:00,1.6963,1.6969,1.696,1.6967,1908200000.0
2006-04-03 22:00:00,1.6968,1.6968,1.6955,1.696,2044500000.0
2006-04-03 22:15:00,1.6961,1.6971,1.696,1.6969,1908200000.0
2006-04-03 22:30:00,1.6967,1.6969,1.6962,1.6964,1635600000.0
2006-04-03 22:45:00,1.6966,1.6966,1.6952,1.6953,1635600000.0
2006-04-03 23:00:00,1.6952,1.6957,1.695,1.6952,1908200000.0
2006-04-03 23:15:00,1.6953,1.6954,1.6944,1.6946,954100000.0
2006-04-03 23:30:00,1.6944,1.6948,1.6938,1.6943,1908200000.0
2006-04-03 23:45:00,1.6944,1.6948,1.694,1.6941,1499300000.0
2006-04-04 00:00:00,1.6942,1.695,1.694,1.6947,272600000.0
2006-04-04 00:15:00,1.6944,1.6963,1.6943,1.6963,1499300000.0
2006-04-04 00:30:00,1.6961,1.6963,1.6952,1.6961,2044500000.0
2006-04-04 00:45:00,1.6962,1.6985,1.6956,1.6985,1908200000.0
2006-04-04 01:00:00,1.6984,1.7046,1.6977,1.702,2044500000.0
2006-04-04 01:15:00,1.7019,1.7033,1.7008,1.7019,2044500000.0
2006-04-04 01:30:00,1.702,1.7021,1.6993,1.6997,2044500000.0
2006-04-04 01:45:00,1.6996,1.7003,1.6967,1.6969,2044500000.0
2006-04-04 02:00:00,1.6968,1.6979,1.6962,1.6973,2044500000.0
2006-04-04 02:15:00,1.6974,1.6993,1.6974,1.6989,2044500000.0
2006-04-04 02:30:00,1.6988,1.7003,1.6985,1.7,1908200000.0
2006-04-04 02:45:00,1.7001,1.7008,1.6984,1.6994,2044500000.0
2006-04-04 03:00:00,1.6995,1.7013,1.6991,1.7013,2044500000.0
2006-04-04 03:15:00,1.7014,1.7025,1.7006,1.7019,2044500000.0
2006-04-04 03:30:00,1.7018,1.7041,1.7018,1.7031,2044500000.0
2006-04-04 03:45:00,1.7032,1.7035,1.7024,1.7024,2044500000.0
2006-04-04 04:00:00,1.7025,1.7034,1.7008,1.7016,2044500000.0
2006-04-04 04:15:00,1.7017,1.7032,1.7016,1.703,1908200000.0
2006-04-04 04:30:00,1.7032,1.7037,1.7019,1.702,1908200000.0
2006-04-04 04:45:00,1.7021,1.7029,1.7018,1.7027,2044500000.0
2006-04-04 05:00:00,1.7026,1.704,1.7026,1.7035,1908200000.0
2006-04-04 05:15:00,1.7037,1.7047,1.7018,1.7022,2044500000.0
2006-04-04 05:30:00,1.7023,1.7043,1.7023,1.704,1771900000.0
2006-04-04 05:45:00,1.7038,1.7038,1.7026,1.7032,1908200000.0
2006-04-04 06:00:00,1.7031,1.7036,1.7022,1.7026,2044500000.0
2006-04-04 06:15:00,1.7027,1.7036,1.7023,1.7031,2044500000.0
2006-04-04 06:30:00,1.7032,1.7038,1.7022,1.7031,2044500000.0
2006-04-04 06:45:00,1.7032,1.7039,1.7026,1.7033,2044500000.0
2006-04-04 07:00:00,1.7032,1.7044,1.7028,1.7038,2044500000.0
2006-04-04 07:15:00,1.7039,1.7045,1.7037,1.7042,1908200000.0
2006-04-04 07:30:00,1.704,1.7044,1.7033,1.704,2044500000.0
2006-04-04 07:45:00,1.7043,1.7045,1.7034,1.7035,1908200000.0
2006-04-04 08:00:00,1.7036,1.7047,1.7022,1.7025,2044500000.0
2006-04-04 08:15:00,1.7026,1.7031,1.7022,1.7026,2044500000.0
2006-04-04 08:30:00,1.7025,1.7031,1.6994,1.7011,2044500000.0
2006-04-04 08:45:00,1.701,1.7011,1.6989,1.6993,2044500000.0
2006-04-04 09:00:00,1.6992,1.6994,1.6983,1.699,2044500000.0
2006-04-04 09:15:00,1.6991,1.6998,1.6985,1.699,2044500000.0
2006-04-04 09:30:00,1.6991,1.7011,1.6984,1.701,2044500000.0
2006-04-04 09:45:00,1.7011,1.703,1.7003,1.7005,2044500000.0
2006-04-04 10:00:00,1.7006,1.7017,1.6987,1.7002,2044500000.0
2006-04-04 10:15:00,1.7003,1.7013,1.6991,1.6998,2044500000.0
2006-04-04 10:30:00,1.6997,1.7007,1.699,1.6994,2044500000.0
2006-04-04 10:45:00,1.6993,1.6997,1.6981,1.6987,2044500000.0
2006-04-04 11:00:00,1.6988,1.7004,1.6985,1.6998,2044500000.0
2006-04-04 11:15:00,1.6999,1.7001,1.6958,1.6973,2044500000.0
2006-04-04 11:30:00,1.6971,1.6996,1.6971,1.6978,2044500000.0
2006-04-04 11:45:00,1.698,1.6982,1.6966,1.6979,2044500000.0
2006-04-04 12:00:00,1.698,1.6981,1.6969,1.6974,2044500000.0
2006-04-04 12:15:00,1.6975,1.6979,1.6971,1.6972,2044500000.0
2006-04-04 12:30:00,1.6973,1.6977,1.6964,1.6966,2044500000.0
2006-04-04 12:45:00,1.6965,1.6966,1.6949,1.695,2044500000.0
2006-04-04 13:00:00,1.6949,1.6954,1.693,1.693,2044500000.0
2006-04-04 13:15:00,1.6932,1.6942,1.6912,1.6919,2044500000.0
2006-04-04 13:30:00,1.6918,1.6924,1.6907,1.6909,2044500000.0
2006-04-04 13:45:00,1.691,1.6925,1.6909,1.6921,2044500000.0
2006-04-04 14:00:00,1.6923,1.6953,1.6912,1.6942,2044500000.0
2006-04-04 14:15:00,1.6944,1.6979,1.6935,1.6977,2044500000.0
2006-04-04 14:30:00,1.6975,1.6991,1.6963,1.6987,2044500000.0
2006-04-04 14:45:00,1.6986,1.7009,1.6979,1.6998,2044500000.0
2006-04-04 15:00:00,1.6999,1.7004,1.6993,1.6996,2044500000.0
2006-04-04 15:15:00,1.6995,1.7004,1.6991,1.6995,2044500000.0
2006-04-04 15:30:00,1.6994,1.6997,1.6974,1.6994,2044500000.0
2006-04-04 15:45:00,1.6995,1.7031,1.6995,1.7025,2044500000.0
2006-04-04 16:00:00,1.7024,1.7028,1.7007,1.7018,2044500000.0
2006-04-04 16:15:00,1.7017,1.7018,1.7004,1.7014,2044500000.0
2006-04-04 16:30:00,1.7015,1.7021,1.7006,1.7009,2044500000.0
2006-04-04 16:45:00,1.7008,1.7014,1.6996,1.701,2044500000.0
2006-04-04 17:00:00,1.7011,1.7018,1.7008,1.7015,2044500000.0
2006-04-04 17:15:00,1.7016,1.7016,1.6998,1.7011,2044500000.0
2006-04-04 17:30:00,1.7009,1.7014,1.7003,1.7006,2044500000.0
2006-04-04 17:45:00,1.7005,1.7017,1.7004,1.7013,2044500000.0
2006-04-04 18:00:00,1.7014,1.7014,1.6993,1.6996,2044500000.0
2006-04-04 18:15:00,1.6995,1.7004,1.6993,1.6998,2044500000.0
2006-04-04 18:30:00,1.6997,1.7006,1.6974,1.6984,2044500000.0
2006-04-04 18:45:00,1.6983,1.6988,1.698,1.6985,2044500000.0
2006-04-04 19:00:00,1.6984,1.6987,1.6977,1.6982,2044500000.0
2006-04-04 19:15:00,1.6981,1.6986,1.6972,1.6982,2044500000.0
2006-04-04 19:30:00,1.6983,1.6985,1.6978,1.6979,1908200000.0
2006-04-04 19:45:00,1.698,1.6984,1.6976,1.6984,2044500000.0
2006-04-04 20:00:00,1.6983,1.6985,1.6974,1.6979,2044500000.0
2006-04-04 20:15:00,1.698,1.7003,1.6975,1.7,2044500000.0
2006-04-04 20:30:00,1.6999,1.7023,1.6999,1.7016,2044500000.0
2006-04-04 20:45:00,1.7017,1.702,1.7009,1.7019,2044500000.0
2006-04-04 21:00:00,1.7018,1.702,1.7004,1.7009,2044500000.0
2006-04-04 21:15:00,1.7008,1.7013,1.7001,1.7008,1771900000.0
2006-04-04 21:30:00,1.7007,1.7012,1.7003,1.7006,1771900000.0
2006-04-04 21:45:00,1.7007,1.7015,1.7007,1.7011,2044500000.0
2006-04-04 22:00:00,1.7013,1.7014,1.7004,1.7008,1771900000.0
2006-04-04 22:15:00,1.7009,1.7014,1.7008,1.7011,1635600000.0
2006-04-04 22:30:00,1.7013,1.7015,1.7007,1.7007,1908200000.0
2006-04-04 22:45:00,1.7008,1.701,1.7002,1.7008,1771900000.0
2006-04-04 23:00:00,1.7009,1.7014,1.6997,1.7005,1908200000.0
2006-04-04 23:15:00,1.7006,1.7018,1.7003,1.7016,1908200000.0
2006-04-04 23:30:00,1.7017,1.7019,1.7005,1.7016,1771900000.0
2006-04-04 23:45:00,1.7015,1.7017,1.7001,1.7002,1090400000.0
2006-04-05 00:00:00,1.7003,1.7004,1.6988,1.6997,2044500000.0
2006-04-05 00:15:00,1.6995,1.7022,1.6993,1.7018,1908200000.0
2006-04-05 00:30:00,1.7017,1.7022,1.7008,1.7013,2044500000.0
2006-04-05 00:45:00,1.7008,1.7013,1.6997,1.7003,1908200000.0
2006-04-05 01:00:00,1.7004,1.7013,1.6998,1.7,2044500000.0
2006-04-05 01:15:00,1.7001,1.7004,1.6986,1.6987,1908200000.0
2006-04-05 01:30:00,1.699,1.6992,1.6934,1.694,2044500000.0
2006-04-05 01:45:00,1.6938,1.6959,1.6938,1.6948,2044500000.0
2006-04-05 02:00:00,1.6947,1.6959,1.6945,1.6958,2044500000.0
2006-04-05 02:15:00,1.6959,1.6959,1.6935,1.6944,2044500000.0
2006-04-05 02:30:00,1.6943,1.695,1.6939,1.6945,2044500000.0
2006-04-05 02:45:00,1.6944,1.6961,1.6942,1.6948,2044500000.0
2006-04-05 03:00:00,1.6945,1.6951,1.6935,1.6949,1771900000.0
2006-04-05 03:15:00,1.695,1.698,1.6948,1.6979,2044500000.0
2006-04-05 03:30:00,1.698,1.7003,1.6972,1.6994,2044500000.0
2006-04-05 03:45:00,1.6993,1.7,1.6987,1.6998,2044500000.0
2006-04-05 04:00:00,1.7,1.7,1.6981,1.6988,2044500000.0
2006-04-05 04:15:00,1.6989,1.6993,1.6986,1.699,1908200000.0
2006-04-05 04:30:00,1.6991,1.6997,1.6988,1.6993,2044500000.0
2006-04-05 04:45:00,1.6991,1.6997,1.6991,1.6995,1908200000.0
2006-04-05 05:00:00,1.6996,1.6999,1.6984,1.699,2044500000.0
2006-04-05 05:15:00,1.6991,1.6997,1.6981,1.6991,2044500000.0
2006-04-05 05:30:00,1.699,1.699,1.6971,1.6976,2044500000.0
2006-04-05 05:45:00,1.6977,1.6982,1.6967,1.6967,2044500000.0
2006-04-05 06:00:00,1.6969,1.6971,1.6961,1.6971,2044500000.0
2006-04-05 06:15:00,1.6972,1.6978,1.6964,1.6966,1908200000.0
2006-04-05 06:30:00,1.6967,1.6978,1.6966,1.6974,1908200000.0
2006-04-05 06:45:00,1.6975,1.698,1.6967,1.6978,2044500000.0
2006-04-05 07:00:00,1.6977,1.6981,1.696,1.6962,2044500000.0
2006-04-05 07:15:00,1.6963,1.6975,1.6962,1.6963,2044500000.0
2006-04-05 07:30:00,1.6962,1.6974,1.6961,1.6971,2044500000.0
2006-04-05 07:45:00,1.6973,1.6996,1.6971,1.6996,2044500000.0
2006-04-05 08:00:00,1.6995,1.6995,1.6967,1.6978,2044500000.0
2006-04-05 08:15:00,1.6976,1.6978,1.697,1.6972,2044500000.0
2006-04-05 08:30:00,1.6973,1.6975,1.6956,1.6963,2044500000.0
2006-04-05 08:45:00,1.6965,1.697,1.6943,1.6949,2044500000.0
2006-04-05 09:00:00,1.695,1.6951,1.6937,1.694,2044500000.0
2006-04-05 09:15:00,1.6941,1.6961,1.6935,1.6959,2044500000.0
2006-04-05 09:30:00,1.6958,1.6958,1.6933,1.6947,2044500000.0
2006-04-05 09:45:00,1.6948,1.695,1.6928,1.6933,2044500000.0
2006-04-05 10:00:00,1.6934,1.6942,1.6921,1.6936,2044500000.0
2006-04-05 10:15:00,1.6935,1.6962,1.6935,1.6954,2044500000.0
2006-04-05 10:30:00,1.6953,1.6975,1.6952,1.6972,2044500000.0
2006-04-05 10:45:00,1.6973,1.6978,1.6965,1.6971,2044500000.0
2006-04-05 11:00:00,1.697,1.6972,1.6947,1.6953,2044500000.0
2006-04-05 11:15:00,1.6954,1.6961,1.6951,1.6955,2044500000.0
2006-04-05 11:30:00,1.6954,1.6956,1.6939,1.6946,2044500000.0
2006-04-05 11:45:00,1.6945,1.6954,1.6935,1.6954,2044500000.0
2006-04-05 12:00:00,1.6953,1.6955,1.6928,1.6931,2044500000.0
2006-04-05 12:15:00,1.6932,1.6935,1.6918,1.6925,2044500000.0
2006-04-05 12:30:00,1.6924,1.6928,1.6909,1.6926,1908200000.0
2006-04-05 12:45:00,1.6927,1.693,1.6915,1.692,2044500000.0
2006-04-05 13:00:00,1.6919,1.6929,1.6915,1.6924,2044500000.0
2006-04-05 13:15:00,1.6925,1.6926,1.6917,1.6925,1908200000.0
2006-04-05 13:30:00,1.6926,1.6929,1.6908,1.6917,2044500000.0
2006-04-05 13:45:00,1.6919,1.6926,1.6911,1.6916,2044500000.0
2006-04-05 14:00:00,1.6917,1.6922,1.6906,1.6917,2044500000.0
2006-04-05 14:15:00,1.6918,1.6926,1.6916,1.6925,2044500000.0
2006-04-05 14:30:00,1.6926,1.6929,1.6897,1.6904,2044500000.0
2006-04-05 14:45:00,1.6903,1.6915,1.6903,1.691,2044500000.0
2006-04-05 15:00:00,1.6909,1.6914,1.6893,1.6906,2044500000.0
2006-04-05 15:15:00,1.6907,1.6921,1.6904,1.6913,2044500000.0
2006-04-05 15:30:00,1.6911,1.6915,1.6892,1.6908,1908200000.0
2006-04-05 15:45:00,1.6907,1.6929,1.6904,1.6926,2044500000.0
2006-04-05 16:00:00,1.6914,1.693,1.6894,1.6899,2044500000.0
2006-04-05 16:15:00,1.6897,1.69,1.687,1.6873,2044500000.0
2006-04-05 16:30:00,1.6872,1.6891,1.6871,1.6885,2044500000.0
2006-04-05 16:45:00,1.6881,1.6896,1.6868,1.6868,2044500000.0
2006-04-05 17:00:00,1.687,1.6897,1.6869,1.6896,2044500000.0
2006-04-05 17:15:00,1.6895,1.6902,1.6883,1.689,2044500000.0
2006-04-05 17:30:00,1.6889,1.6889,1.6862,1.6869,2044500000.0
2006-04-05 17:45:00,1.687,1.689,1.6867,1.689,2044500000.0
2006-04-05 18:00:00,1.6889,1.6893,1.688,1.6885,2044500000.0
2006-04-05 18:15:00,1.6884,1.6885,1.6876,1.6879,2044500000.0
2006-04-05 18:30:00,1.6878,1.6891,1.6874,1.6886,2044500000.0
2006-04-05 18:45:00,1.6887,1.6896,1.6885,1.6891,2044500000.0
2006-04-05 19:00:00,1.6892,1.6899,1.6887,1.6889,1908200000.0
2006-04-05 19:15:00,1.6888,1.6888,1.6873,1.6881,2044500000.0
2006-04-05 19:30:00,1.6882,1.6885,1.6867,1.6872,2044500000.0
2006-04-05 19:45:00,1.6871,1.6876,1.686,1.6868,2044500000.0
2006-04-05 20:00:00,1.6867,1.6872,1.6861,1.6872,2044500000.0
2006-04-05 20:15:00,1.687,1.6877,1.687,1.6872,1908200000.0
2006-04-05 20:30:00,1.6871,1.6876,1.6869,1.6873,1908200000.0
2006-04-05 20:45:00,1.6874,1.6876,1.6864,1.6866,2044500000.0
2006-04-05 21:00:00,1.6867,1.6882,1.686,1.6879,2044500000.0
2006-04-05 21:15:00,1.688,1.689,1.6874,1.6875,2044500000.0
2006-04-05 21:30:00,1.6878,1.688,1.6872,1.688,2044500000.0
2006-04-05 21:45:00,1.6882,1.6889,1.6881,1.6889,1771900000.0
2006-04-05 22:00:00,1.6888,1.689,1.6873,1.6876,2044500000.0
2006-04-05 22:15:00,1.6878,1.6883,1.6874,1.688,2044500000.0
2006-04-05 22:30:00,1.6881,1.6888,1.6878,1.688,2044500000.0
2006-04-05 22:45:00,1.6879,1.6882,1.6873,1.6874,1908200000.0
2006-04-05 23:00:00,1.6876,1.6883,1.686,1.6871,2044500000.0
2006-04-05 23:15:00,1.687,1.6885,1.687,1.6876,1771900000.0
2006-04-05 23:30:00,1.6875,1.6892,1.6872,1.6892,2044500000.0
2006-04-05 23:45:00,1.6893,1.6893,1.6887,1.6887,1771900000.0
2006-04-06 00:00:00,1.6886,1.6896,1.6886,1.6891,2044500000.0
2006-04-06 00:15:00,1.6889,1.6891,1.688,1.6884,2044500000.0
2006-04-06 00:30:00,1.6883,1.6888,1.6877,1.6888,2044500000.0
2006-04-06 00:45:00,1.6887,1.6897,1.6887,1.6896,2044500000.0
2006-04-06 01:00:00,1.6895,1.69,1.6885,1.6894,1908200000.0
2006-04-06 01:15:00,1.6893,1.69,1.6885,1.6888,2044500000.0
2006-04-06 01:30:00,1.6887,1.6894,1.6886,1.6892,1499300000.0
2006-04-06 01:45:00,1.6891,1.6898,1.6884,1.6895,1499300000.0
2006-04-06 02:00:00,1.6896,1.6903,1.6887,1.6903,2044500000.0
2006-04-06 02:15:00,1.6902,1.6915,1.6895,1.6913,2044500000.0
2006-04-06 02:30:00,1.6912,1.6915,1.6903,1.6905,2044500000.0
2006-04-06 02:45:00,1.6904,1.6907,1.6898,1.69,2044500000.0
2006-04-06 03:00:00,1.6899,1.69,1.6882,1.6884,1908200000.0
2006-04-06 03:15:00,1.6885,1.6893,1.6876,1.6876,2044500000.0
2006-04-06 03:30:00,1.6877,1.6894,1.684,1.6877,2044500000.0
2006-04-06 03:45:00,1.6878,1.6891,1.6864,1.6865,2044500000.0
2006-04-06 04:00:00,1.6866,1.6873,1.6849,1.6858,2044500000.0
2006-04-06 04:15:00,1.6857,1.686,1.6847,1.6856,2044500000.0
2006-04-06 04:30:00,1.6857,1.6866,1.6856,1.6861,2044500000.0
2006-04-06 04:45:00,1.686,1.6866,1.685,1.6864,2044500000.0
2006-04-06 05:00:00,1.6863,1.6869,1.6857,1.6861,2044500000.0
2006-04-06 05:15:00,1.686,1.6867,1.6858,1.6859,1908200000.0
2006-04-06 05:30:00,1.6858,1.6863,1.6855,1.6857,1908200000.0
2006-04-06 05:45:00,1.6858,1.6867,1.6853,1.6864,2044500000.0
2006-04-06 06:00:00,1.6865,1.6868,1.6855,1.6855,1771900000.0
2006-04-06 06:15:00,1.6854,1.6862,1.6852,1.6861,1635600000.0
2006-04-06 06:30:00,1.6864,1.6864,1.6856,1.6859,1771900000.0
2006-04-06 06:45:00,1.686,1.6862,1.6856,1.6859,1771900000.0
2006-04-06 07:00:00,1.6858,1.686,1.6843,1.6847,2044500000.0
2006-04-06 07:15:00,1.6844,1.6852,1.6839,1.6847,1908200000.0
2006-04-06 07:30:00,1.6846,1.685,1.6841,1.6844,2044500000.0
2006-04-06 07:45:00,1.6843,1.6853,1.684,1.6846,2044500000.0
2006-04-06 08:00:00,1.6845,1.6852,1.6839,1.6849,2044500000.0
2006-04-06 08:15:00,1.685,1.6858,1.6847,1.6856,2044500000.0
2006-04-06 08:30:00,1.6855,1.6858,1.6842,1.6843,2044500000.0
2006-04-06 08:45:00,1.6841,1.6863,1.6841,1.6854,2044500000.0
2006-04-06 09:00:00,1.6853,1.6859,1.6817,1.6822,2044500000.0
2006-04-06 09:15:00,1.682,1.682,1.6793,1.6809,2044500000.0
2006-04-06 09:30:00,1.6812,1.6817,1.6803,1.6806,2044500000.0
2006-04-06 09:45:00,1.6807,1.6811,1.6796,1.6803,2044500000.0
2006-04-06 10:00:00,1.6801,1.682,1.68,1.6818,2044500000.0
2006-04-06 10:15:00,1.6817,1.6823,1.6803,1.6812,2044500000.0
2006-04-06 10:30:00,1.6813,1.682,1.6811,1.6816,2044500000.0
2006-04-06 10:45:00,1.6817,1.6846,1.6808,1.6824,2044500000.0
2006-04-06 11:00:00,1.6826,1.6836,1.682,1.6825,2044500000.0
2006-04-06 11:15:00,1.6828,1.6842,1.6823,1.6841,2044500000.0
2006-04-06 11:30:00,1.684,1.684,1.6829,1.6833,2044500000.0
2006-04-06 11:45:00,1.6832,1.6839,1.6818,1.6827,2044500000.0
2006-04-06 12:00:00,1.6826,1.6829,1.6804,1.6808,2044500000.0
2006-04-06 12:15:00,1.6812,1.6829,1.6808,1.6816,2044500000.0
2006-04-06 12:30:00,1.6817,1.6827,1.6815,1.682,2044500000.0
2006-04-06 12:45:00,1.6821,1.6839,1.6817,1.6821,2044500000.0
2006-04-06 13:00:00,1.682,1.6824,1.6807,1.6809,2044500000.0
2006-04-06 13:15:00,1.6811,1.6819,1.6806,1.6813,2044500000.0
2006-04-06 13:30:00,1.6815,1.683,1.6815,1.6827,2044500000.0
2006-04-06 13:45:00,1.6828,1.6828,1.6803,1.6805,2044500000.0
2006-04-06 14:00:00,1.6807,1.6814,1.679,1.6793,2044500000.0
2006-04-06 14:15:00,1.6794,1.6809,1.6791,1.6807,2044500000.0
2006-04-06 14:30:00,1.6806,1.6812,1.6772,1.6774,2044500000.0
2006-04-06 14:45:00,1.6772,1.678,1.6722,1.6753,2044500000.0
2006-04-06 15:00:00,1.6752,1.6756,1.6721,1.6733,2044500000.0
2006-04-06 15:15:00,1.6731,1.6738,1.672,1.6734,2044500000.0
2006-04-06 15:30:00,1.6735,1.6748,1.6728,1.6742,2044500000.0
2006-04-06 15:45:00,1.6741,1.6765,1.6737,1.6765,2044500000.0
2006-04-06 16:00:00,1.6764,1.6774,1.6757,1.6768,2044500000.0
2006-04-06 16:15:00,1.6767,1.6784,1.6759,1.6784,2044500000.0
2006-04-06 16:30:00,1.6786,1.6786,1.6742,1.6743,2044500000.0
2006-04-06 16:45:00,1.6742,1.6747,1.671,1.6713,2044500000.0
2006-04-06 17:00:00,1.6711,1.6716,1.6691,1.6691,2044500000.0
2006-04-06 17:15:00,1.6693,1.6722,1.6688,1.6713,2044500000.0
2006-04-06 17:30:00,1.6714,1.6726,1.67,1.67,2044500000.0
2006-04-06 17:45:00,1.6698,1.671,1.6691,1.6696,2044500000.0
2006-04-06 18:00:00,1.6695,1.6705,1.6685,1.6687,2044500000.0
2006-04-06 18:15:00,1.6685,1.6701,1.6685,1.6701,2044500000.0
2006-04-06 18:30:00,1.6702,1.6724,1.6698,1.6724,2044500000.0
2006-04-06 18:45:00,1.6723,1.6741,1.6723,1.6725,2044500000.0
2006-04-06 19:00:00,1.6724,1.6728,1.6715,1.672,2044500000.0
2006-04-06 19:15:00,1.6718,1.6725,1.6715,1.672,2044500000.0
2006-04-06 19:30:00,1.6719,1.6727,1.6716,1.6724,2044500000.0
2006-04-06 19:45:00,1.6725,1.673,1.6716,1.6723,2044500000.0
2006-04-06 20:00:00,1.6724,1.6729,1.6716,1.6718,2044500000.0
2006-04-06 20:15:00,1.6719,1.6719,1.6704,1.6709,2044500000.0
2006-04-06 20:30:00,1.671,1.6719,1.671,1.6716,1908200000.0
2006-04-06 20:45:00,1.6718,1.6724,1.6711,1.6724,2044500000.0
2006-04-06 21:00:00,1.6725,1.6729,1.672,1.6728,1771900000.0
2006-04-06 21:15:00,1.6727,1.6734,1.6725,1.6732,1908200000.0
2006-04-06 21:30:00,1.6733,1.6739,1.673,1.6736,1635600000.0
2006-04-06 21:45:00,1.6737,1.6743,1.6735,1.6741,1908200000.0
2006-04-06 22:00:00,1.674,1.6742,1.6704,1.6707,2044500000.0
2006-04-06 22:15:00,1.6708,1.671,1.6704,1.6707,1771900000.0
2006-04-06 22:30:00,1.6708,1.6714,1.6703,1.6712,2044500000.0
2006-04-06 22:45:00,1.6713,1.672,1.671,1.672,1908200000.0
2006-04-06 23:00:00,1.6719,1.6723,1.6708,1.6721,1908200000.0
2006-04-06 23:15:00,1.672,1.6749,1.6718,1.6737,1908200000.0
2006-04-06 23:30:00,1.674,1.6741,1.6728,1.6732,2044500000.0
2006-04-06 23:45:00,1.6733,1.6734,1.6722,1.673,2044500000.0
2006-04-07 00:00:00,1.6729,1.6729,1.6712,1.6715,2044500000.0
2006-04-07 00:15:00,1.6716,1.6727,1.671,1.6724,1908200000.0
2006-04-07 00:30:00,1.6725,1.6728,1.671,1.6717,2044500000.0
2006-04-07 00:45:00,1.6719,1.6732,1.6715,1.6728,1908200000.0
2006-04-07 01:00:00,1.6729,1.6742,1.6725,1.6737,2044500000.0
2006-04-07 01:15:00,1.6736,1.6746,1.6729,1.6739,2044500000.0
2006-04-07 01:30:00,1.6737,1.6752,1.6733,1.6749,1908200000.0
2006-04-07 01:45:00,1.675,1.6755,1.6733,1.6751,2044500000.0
2006-04-07 02:00:00,1.675,1.6751,1.6726,1.6728,2044500000.0
2006-04-07 02:15:00,1.6729,1.6733,1.672,1.6726,2044500000.0
2006-04-07 02:30:00,1.6724,1.6732,1.6717,1.6726,2044500000.0
2006-04-07 02:45:00,1.6727,1.6729,1.6714,1.6719,2044500000.0
2006-04-07 03:00:00,1.6717,1.6723,1.6705,1.672,2044500000.0
2006-04-07 03:15:00,1.6719,1.6725,1.6697,1.6703,2044500000.0
2006-04-07 03:30:00,1.6702,1.6715,1.6699,1.6712,2044500000.0
2006-04-07 03:45:00,1.6711,1.6725,1.6708,1.6723,2044500000.0
2006-04-07 04:00:00,1.6724,1.6725,1.6709,1.6711,1908200000.0
2006-04-07 04:15:00,1.6712,1.6716,1.6708,1.6712,2044500000.0
2006-04-07 04:30:00,1.6713,1.6719,1.6708,1.6709,2044500000.0
2006-04-07 04:45:00,1.6707,1.6717,1.6707,1.6709,1908200000.0
2006-04-07 05:00:00,1.671,1.6717,1.6707,1.6712,2044500000.0
2006-04-07 05:15:00,1.6713,1.6715,1.6709,1.6711,1771900000.0
2006-04-07 05:30:00,1.671,1.6715,1.6707,1.6709,1908200000.0
2006-04-07 05:45:00,1.6708,1.6717,1.6706,1.6712,1771900000.0
2006-04-07 06:00:00,1.6713,1.6718,1.6701,1.671,2044500000.0
2006-04-07 06:15:00,1.6709,1.6714,1.6705,1.6709,1908200000.0
2006-04-07 06:30:00,1.671,1.6711,1.67,1.6703,2044500000.0
2006-04-07 06:45:00,1.6702,1.6704,1.6691,1.6694,2044500000.0
2006-04-07 07:00:00,1.6695,1.6698,1.6691,1.6694,2044500000.0
2006-04-07 07:15:00,1.6693,1.6701,1.669,1.6699,1908200000.0
2006-04-07 07:30:00,1.67,1.6706,1.6697,1.6701,2044500000.0
2006-04-07 07:45:00,1.6702,1.6707,1.6699,1.6703,2044500000.0
2006-04-07 08:00:00,1.6704,1.6709,1.67,1.6703,1908200000.0
2006-04-07 08:15:00,1.6704,1.6706,1.6678,1.668,2044500000.0
2006-04-07 08:30:00,1.6678,1.6682,1.6656,1.6661,2044500000.0
2006-04-07 08:45:00,1.6663,1.6667,1.6655,1.6659,2044500000.0
2006-04-07 09:00:00,1.6657,1.666,1.6633,1.6638,2044500000.0
2006-04-07 09:15:00,1.6639,1.6639,1.6614,1.663,2044500000.0
2006-04-07 09:30:00,1.6627,1.6649,1.6622,1.664,2044500000.0
2006-04-07 09:45:00,1.6641,1.6648,1.6625,1.6631,2044500000.0
2006-04-07 10:00:00,1.6632,1.6633,1.6617,1.662,2044500000.0
2006-04-07 10:15:00,1.6621,1.6642,1.662,1.6632,2044500000.0
2006-04-07 10:30:00,1.6631,1.6638,1.6621,1.6638,2044500000.0
2006-04-07 10:45:00,1.6636,1.6653,1.6635,1.6645,2044500000.0
2006-04-07 11:00:00,1.6644,1.6693,1.6644,1.6678,2044500000.0
2006-04-07 11:15:00,1.668,1.6686,1.6663,1.6668,2044500000.0
2006-04-07 11:30:00,1.6666,1.6669,1.6657,1.6667,2044500000.0
2006-04-07 11:45:00,1.6668,1.6676,1.6662,1.6675,2044500000.0
2006-04-07 12:00:00,1.6674,1.6693,1.6673,1.6686,2044500000.0
2006-04-07 12:15:00,1.6684,1.6689,1.6663,1.6668,2044500000.0
2006-04-07 12:30:00,1.6669,1.667,1.6644,1.6651,2044500000.0
2006-04-07 12:45:00,1.6652,1.6652,1.6643,1.6644,1908200000.0
2006-04-07 13:00:00,1.6645,1.6654,1.6642,1.665,2044500000.0
2006-04-07 13:15:00,1.6649,1.6654,1.6629,1.6629,2044500000.0
2006-04-07 13:30:00,1.663,1.6635,1.6621,1.6632,2044500000.0
2006-04-07 13:45:00,1.663,1.6645,1.6628,1.6636,2044500000.0
2006-04-07 14:00:00,1.6637,1.665,1.6634,1.6647,2044500000.0
2006-04-07 14:15:00,1.6649,1.6665,1.6631,1.6654,2044500000.0
2006-04-07 14:30:00,1.6666,1.6666,1.663,1.6654,2044500000.0
2006-04-07 14:45:00,1.6655,1.6661,1.6632,1.6644,2044500000.0
2006-04-07 15:00:00,1.6645,1.6651,1.663,1.6633,2044500000.0
2006-04-07 15:15:00,1.6632,1.6636,1.6614,1.6628,2044500000.0
2006-04-07 15:30:00,1.663,1.6667,1.6624,1.6625,2044500000.0
2006-04-07 15:45:00,1.6626,1.6635,1.6611,1.6635,2044500000.0
2006-04-07 16:00:00,1.6636,1.6642,1.661,1.6631,2044500000.0
2006-04-07 16:15:00,1.663,1.6655,1.6624,1.6629,2044500000.0
2006-04-07 16:30:00,1.663,1.6653,1.6622,1.6651,2044500000.0
2006-04-07 16:45:00,1.665,1.6657,1.6613,1.6617,2044500000.0
2006-04-07 17:00:00,1.6618,1.6632,1.6616,1.6629,2044500000.0
2006-04-07 17:15:00,1.6627,1.6651,1.6627,1.6643,2044500000.0
2006-04-07 17:30:00,1.6642,1.6652,1.6629,1.6632,2044500000.0
2006-04-07 17:45:00,1.663,1.6638,1.6619,1.663,2044500000.0
2006-04-07 18:00:00,1.6629,1.665,1.6618,1.665,2044500000.0
2006-04-07 18:15:00,1.6648,1.6654,1.6633,1.6637,2044500000.0
2006-04-07 18:30:00,1.6635,1.6646,1.6633,1.6642,2044500000.0
2006-04-07 18:45:00,1.6643,1.6654,1.6638,1.6651,2044500000.0
2006-04-07 19:00:00,1.665,1.6655,1.6631,1.6634,2044500000.0
2006-04-07 19:15:00,1.6633,1.6639,1.6632,1.6638,1908200000.0
2006-04-07 19:30:00,1.6637,1.6646,1.6633,1.6646,2044500000.0
2006-04-07 19:45:00,1.6645,1.6662,1.6643,1.6655,2044500000.0
2006-04-07 20:00:00,1.6654,1.6669,1.6654,1.6657,2044500000.0
2006-04-07 20:15:00,1.6656,1.6659,1.6644,1.6648,1908200000.0
2006-04-07 20:30:00,1.6646,1.6652,1.6629,1.6641,2044500000.0
2006-04-07 20:45:00,1.6642,1.6662,1.6642,1.666,2044500000.0
2006-04-07 21:00:00,1.6662,1.6669,1.6645,1.6664,2044500000.0
2006-04-07 21:15:00,1.6665,1.6669,1.6654,1.6658,1771900000.0
2006-04-07 21:30:00,1.6657,1.6663,1.6656,1.6662,1635600000.0
2006-04-07 21:45:00,1.6663,1.6663,1.6655,1.6656,1771900000.0
2006-04-07 22:00:00,1.6655,1.666,1.6653,1.6657,2044500000.0
2006-04-07 22:15:00,1.6654,1.6654,1.6649,1.6653,1090400000.0
2006-04-07 22:30:00,1.6651,1.6656,1.6651,1.6653,1499300000.0
2006-04-07 22:45:00,1.6651,1.6662,1.6645,1.6652,1908200000.0
2006-04-11 00:00:00,1.6583,1.66,1.6581,1.6595,1635600000.0
2006-04-11 00:15:00,1.6596,1.6599,1.6593,1.6595,2044500000.0
2006-04-11 00:30:00,1.6596,1.6606,1.6593,1.6603,1771900000.0
2006-04-11 00:45:00,1.6604,1.6608,1.66,1.6603,1771900000.0
2006-04-11 01:00:00,1.6602,1.6612,1.6602,1.661,1635600000.0
2006-04-11 01:15:00,1.6611,1.6616,1.6604,1.6614,1771900000.0
2006-04-11 01:30:00,1.6613,1.6617,1.6605,1.6609,1908200000.0
2006-04-11 01:45:00,1.661,1.6613,1.6601,1.6602,1771900000.0
2006-04-11 02:00:00,1.6599,1.6608,1.6593,1.6595,2044500000.0
2006-04-11 02:15:00,1.6592,1.6603,1.6588,1.6602,2044500000.0
2006-04-11 02:30:00,1.6603,1.6616,1.6602,1.6606,2044500000.0
2006-04-11 02:45:00,1.6605,1.6617,1.6599,1.6614,2044500000.0
2006-04-11 03:00:00,1.6615,1.6627,1.6608,1.6622,2044500000.0
2006-04-11 03:15:00,1.6621,1.6642,1.6613,1.6632,2044500000.0
2006-04-11 03:30:00,1.6631,1.6636,1.6625,1.663,2044500000.0
2006-04-11 03:45:00,1.6634,1.6635,1.6611,1.6613,2044500000.0
2006-04-11 04:00:00,1.6616,1.6616,1.6596,1.6604,2044500000.0
2006-04-11 04:15:00,1.6605,1.6613,1.6604,1.661,2044500000.0
2006-04-11 04:30:00,1.6611,1.6613,1.66,1.66,1908200000.0
2006-04-11 04:45:00,1.6598,1.6604,1.6593,1.6598,2044500000.0
2006-04-11 05:00:00,1.6597,1.6599,1.6585,1.6591,2044500000.0
2006-04-11 05:15:00,1.659,1.6598,1.6588,1.6596,1771900000.0
2006-04-11 05:30:00,1.6597,1.6604,1.6594,1.6598,1771900000.0
2006-04-11 05:45:00,1.6599,1.66,1.6591,1.6592,1635600000.0
2006-04-11 06:00:00,1.6593,1.6594,1.6571,1.6584,2044500000.0
2006-04-11 06:15:00,1.6583,1.6584,1.6553,1.6559,2044500000.0
2006-04-11 06:30:00,1.6558,1.6567,1.6546,1.6567,2044500000.0
2006-04-11 06:45:00,1.6566,1.657,1.6562,1.657,1908200000.0
2006-04-11 07:00:00,1.6568,1.6575,1.6565,1.6566,1908200000.0
2006-04-11 07:15:00,1.6565,1.6576,1.6564,1.6574,1908200000.0
2006-04-11 07:30:00,1.6576,1.658,1.6569,1.6579,2044500000.0
2006-04-11 07:45:00,1.6578,1.658,1.6562,1.6571,2044500000.0
2006-04-11 08:00:00,1.657,1.6582,1.6567,1.6577,2044500000.0
2006-04-11 08:15:00,1.6578,1.6593,1.6555,1.6555,2044500000.0
2006-04-11 08:30:00,1.6556,1.6577,1.6556,1.6564,2044500000.0
2006-04-11 08:45:00,1.6565,1.6569,1.6556,1.6559,2044500000.0
2006-04-11 09:00:00,1.6557,1.6569,1.6556,1.6566,2044500000.0
2006-04-11 09:15:00,1.6567,1.6567,1.6556,1.6564,2044500000.0
2006-04-11 09:30:00,1.6565,1.6575,1.6563,1.6573,2044500000.0
2006-04-11 09:45:00,1.6572,1.6573,1.6561,1.6569,2044500000.0
2006-04-11 10:00:00,1.6568,1.6576,1.6561,1.6564,2044500000.0
2006-04-11 10:15:00,1.6563,1.6568,1.6554,1.6554,2044500000.0
2006-04-11 10:30:00,1.6553,1.6561,1.6548,1.6555,2044500000.0
2006-04-11 10:45:00,1.6554,1.6568,1.6547,1.6564,2044500000.0
2006-04-11 11:00:00,1.6563,1.6564,1.6545,1.6553,2044500000.0
2006-04-11 11:15:00,1.6552,1.656,1.655,1.6553,2044500000.0
2006-04-11 11:30:00,1.6554,1.6557,1.6548,1.6556,2044500000.0
2006-04-11 11:45:00,1.6557,1.6558,1.6548,1.6553,2044500000.0
2006-04-11 12:00:00,1.6552,1.6557,1.6545,1.6555,2044500000.0
2006-04-11 12:15:00,1.6553,1.6563,1.6547,1.655,2044500000.0
2006-04-11 12:30:00,1.6551,1.6574,1.6551,1.6564,2044500000.0
2006-04-11 12:45:00,1.6562,1.6573,1.6555,1.657,2044500000.0
2006-04-11 13:00:00,1.6569,1.6585,1.6569,1.6576,2044500000.0
2006-04-11 13:15:00,1.6577,1.6585,1.6556,1.6562,2044500000.0
2006-04-11 13:30:00,1.6561,1.6572,1.655,1.6568,2044500000.0
2006-04-11 13:45:00,1.6569,1.6572,1.6561,1.6568,2044500000.0
2006-04-11 14:00:00,1.6569,1.6571,1.655,1.6554,2044500000.0
2006-04-11 14:15:00,1.655,1.6559,1.6546,1.6556,2044500000.0
2006-04-11 14:30:00,1.6555,1.6558,1.6544,1.6549,2044500000.0
2006-04-11 14:45:00,1.6551,1.6556,1.6543,1.6551,2044500000.0
2006-04-11 15:00:00,1.6552,1.6555,1.6544,1.655,2044500000.0
2006-04-11 15:15:00,1.6548,1.6551,1.6539,1.6548,2044500000.0
2006-04-11 15:30:00,1.6546,1.6549,1.6532,1.654,2044500000.0
2006-04-11 15:45:00,1.6542,1.6556,1.6539,1.6552,2044500000.0
2006-04-11 16:00:00,1.6551,1.6556,1.654,1.6544,2044500000.0
2006-04-11 16:15:00,1.6545,1.6553,1.654,1.6548,2044500000.0
2006-04-11 16:30:00,1.6547,1.6555,1.6541,1.6544,2044500000.0
2006-04-11 16:45:00,1.6545,1.6554,1.6537,1.6537,2044500000.0
2006-04-11 17:00:00,1.6536,1.6548,1.6534,1.6542,2044500000.0
2006-04-11 17:15:00,1.6543,1.6549,1.6539,1.6545,1908200000.0
2006-04-11 17:30:00,1.6546,1.6548,1.6538,1.6541,2044500000.0
2006-04-11 17:45:00,1.6542,1.6545,1.6534,1.6542,2044500000.0
2006-04-11 18:00:00,1.654,1.6545,1.6531,1.6542,2044500000.0
2006-04-11 18:15:00,1.6544,1.6554,1.6541,1.6549,1908200000.0
2006-04-11 18:30:00,1.6551,1.6552,1.6533,1.6538,1908200000.0
2006-04-11 18:45:00,1.6539,1.6546,1.6533,1.6534,2044500000.0
2006-04-11 19:00:00,1.6535,1.6538,1.653,1.6533,2044500000.0
2006-04-11 19:15:00,1.6534,1.6537,1.6526,1.6529,2044500000.0
2006-04-11 19:30:00,1.6528,1.6536,1.6525,1.6536,2044500000.0
2006-04-11 19:45:00,1.6535,1.6537,1.6528,1.653,2044500000.0
2006-04-11 20:00:00,1.6529,1.6537,1.6529,1.6535,1908200000.0
2006-04-11 20:15:00,1.6536,1.654,1.6534,1.6538,1635600000.0
2006-04-11 20:30:00,1.654,1.654,1.6532,1.6536,1771900000.0
2006-04-11 20:45:00,1.6537,1.6539,1.6529,1.6531,1908200000.0
2006-04-11 21:00:00,1.6532,1.6546,1.6532,1.6545,1908200000.0
2006-04-11 21:15:00,1.6544,1.655,1.654,1.6544,1908200000.0
2006-04-11 21:30:00,1.6545,1.6545,1.6536,1.6544,2044500000.0
2006-04-11 21:45:00,1.6545,1.6559,1.6538,1.6547,2044500000.0
2006-04-11 22:00:00,1.6546,1.6556,1.6546,1.6552,2044500000.0
2006-04-11 22:15:00,1.6553,1.656,1.6549,1.6559,1908200000.0
2006-04-11 22:30:00,1.6558,1.656,1.6546,1.6548,2044500000.0
2006-04-11 22:45:00,1.6547,1.6551,1.6542,1.6551,1908200000.0
2006-04-11 23:00:00,1.6548,1.6552,1.6545,1.655,1908200000.0
2006-04-11 23:15:00,1.6551,1.6557,1.6548,1.6553,2044500000.0
2006-04-11 23:30:00,1.6551,1.656,1.6546,1.6556,1908200000.0
2006-04-11 23:45:00,1.6557,1.6557,1.6549,1.655,1499300000.0
2006-04-12 00:00:00,1.6549,1.6559,1.6545,1.6557,2044500000.0
2006-04-12 00:15:00,1.6558,1.6564,1.6555,1.6561,1771900000.0
2006-04-12 00:30:00,1.6564,1.6574,1.6562,1.6563,2044500000.0
2006-04-12 00:45:00,1.6564,1.6569,1.6554,1.6569,1908200000.0
2006-04-12 01:00:00,1.6567,1.6589,1.6567,1.6587,2044500000.0
2006-04-12 01:15:00,1.6585,1.6588,1.6575,1.6582,1908200000.0
2006-04-12 01:30:00,1.6583,1.6583,1.6571,1.6574,2044500000.0
2006-04-12 01:45:00,1.6576,1.659,1.6564,1.6585,2044500000.0
2006-04-12 02:00:00,1.6582,1.6589,1.6573,1.6577,2044500000.0
2006-04-12 02:15:00,1.6576,1.6583,1.6572,1.6579,2044500000.0
2006-04-12 02:30:00,1.6581,1.6585,1.6576,1.6584,2044500000.0
2006-04-12 02:45:00,1.6582,1.6584,1.6559,1.6562,2044500000.0
2006-04-12 03:00:00,1.6561,1.6577,1.6557,1.657,2044500000.0
2006-04-12 03:15:00,1.6569,1.6569,1.6559,1.6562,2044500000.0
2006-04-12 03:30:00,1.6561,1.6564,1.6551,1.6558,2044500000.0
2006-04-12 03:45:00,1.6559,1.6569,1.6556,1.6562,2044500000.0
2006-04-12 04:00:00,1.6563,1.6566,1.6559,1.6563,1908200000.0
2006-04-12 04:15:00,1.6564,1.6576,1.6562,1.6574,2044500000.0
2006-04-12 04:30:00,1.6575,1.6587,1.6573,1.6577,2044500000.0
2006-04-12 04:45:00,1.6578,1.6584,1.6574,1.6584,1908200000.0
2006-04-12 05:00:00,1.6582,1.6584,1.6572,1.6573,1908200000.0
2006-04-12 05:15:00,1.6574,1.658,1.6566,1.6579,2044500000.0
2006-04-12 05:30:00,1.6578,1.658,1.6573,1.6579,1771900000.0
2006-04-12 05:45:00,1.6578,1.6578,1.6567,1.6568,1908200000.0
2006-04-12 06:00:00,1.6569,1.6571,1.6566,1.657,2044500000.0
2006-04-12 06:15:00,1.6569,1.658,1.6567,1.6575,1635600000.0
2006-04-12 06:30:00,1.6574,1.6593,1.6573,1.6589,2044500000.0
2006-04-12 06:45:00,1.6591,1.6591,1.658,1.6581,1771900000.0
2006-04-12 07:00:00,1.6582,1.6586,1.6578,1.6578,2044500000.0
2006-04-12 07:15:00,1.6576,1.6582,1.6566,1.657,1908200000.0
2006-04-12 07:30:00,1.6571,1.6573,1.6563,1.6565,2044500000.0
2006-04-12 07:45:00,1.6567,1.6574,1.6562,1.6566,1908200000.0
2006-04-12 08:00:00,1.6569,1.6569,1.6556,1.6563,2044500000.0
2006-04-12 08:15:00,1.6562,1.6568,1.6559,1.6563,2044500000.0
2006-04-12 08:30:00,1.6564,1.6572,1.6555,1.6568,2044500000.0
2006-04-12 08:45:00,1.6567,1.6577,1.6566,1.6568,1908200000.0
2006-04-12 09:00:00,1.6567,1.6574,1.6563,1.6568,2044500000.0
2006-04-12 09:15:00,1.6567,1.658,1.6564,1.6574,2044500000.0
2006-04-12 09:30:00,1.6575,1.6588,1.6573,1.6575,2044500000.0
2006-04-12 09:45:00,1.6574,1.6582,1.657,1.6582,2044500000.0
2006-04-12 10:00:00,1.6583,1.6591,1.6582,1.6586,1908200000.0
2006-04-12 10:15:00,1.6585,1.6585,1.6572,1.6582,2044500000.0
2006-04-12 10:30:00,1.658,1.6583,1.6572,1.6581,2044500000.0
2006-04-12 10:45:00,1.6582,1.6607,1.6578,1.6605,2044500000.0
2006-04-12 11:00:00,1.6604,1.6614,1.6595,1.6606,2044500000.0
2006-04-12 11:15:00,1.6607,1.6609,1.6599,1.6603,2044500000.0
2006-04-12 11:30:00,1.6602,1.6604,1.6593,1.6596,2044500000.0
2006-04-12 11:45:00,1.6598,1.6604,1.6595,1.6599,1771900000.0
2006-04-12 12:00:00,1.66,1.6601,1.6592,1.6595,2044500000.0
2006-04-12 12:15:00,1.6597,1.6597,1.6585,1.6591,2044500000.0
2006-04-12 12:30:00,1.659,1.6596,1.6585,1.6589,2044500000.0
2006-04-12 12:45:00,1.6587,1.6599,1.6585,1.6596,2044500000.0
2006-04-12 13:00:00,1.6597,1.6602,1.6594,1.6602,2044500000.0
2006-04-12 13:15:00,1.6601,1.6605,1.6596,1.6601,1908200000.0
2006-04-12 13:30:00,1.6599,1.66,1.6588,1.6588,1908200000.0
2006-04-12 13:45:00,1.6589,1.6598,1.6587,1.6593,2044500000.0
2006-04-12 14:00:00,1.6592,1.6597,1.6572,1.6576,2044500000.0
2006-04-12 14:15:00,1.6575,1.6579,1.6549,1.6556,2044500000.0
2006-04-12 14:30:00,1.6554,1.6558,1.6527,1.6547,2044500000.0
2006-04-12 14:45:00,1.6548,1.6553,1.6535,1.6541,1635600000.0
2006-04-12 15:00:00,1.6542,1.6557,1.6542,1.6549,2044500000.0
2006-04-12 15:15:00,1.6548,1.656,1.6544,1.655,2044500000.0
2006-04-12 15:30:00,1.6549,1.6563,1.6543,1.6558,2044500000.0
2006-04-12 15:45:00,1.6561,1.6584,1.6558,1.6575,2044500000.0
2006-04-12 16:00:00,1.6574,1.6578,1.6564,1.6569,2044500000.0
2006-04-12 16:15:00,1.6568,1.6573,1.6558,1.6561,2044500000.0
2006-04-12 16:30:00,1.6562,1.6567,1.6555,1.6564,2044500000.0
2006-04-12 16:45:00,1.6566,1.6572,1.6547,1.655,2044500000.0
2006-04-12 17:00:00,1.6547,1.6553,1.6538,1.6544,2044500000.0
2006-04-12 17:15:00,1.6543,1.6551,1.6537,1.6544,2044500000.0
2006-04-12 17:30:00,1.6545,1.6548,1.6538,1.6544,2044500000.0
2006-04-12 17:45:00,1.6543,1.6549,1.6538,1.6544,2044500000.0
2006-04-12 18:00:00,1.6543,1.6547,1.654,1.6542,2044500000.0
2006-04-12 18:15:00,1.6543,1.6546,1.6533,1.6535,1908200000.0
2006-04-12 18:30:00,1.6534,1.6541,1.6528,1.6531,2044500000.0
2006-04-12 18:45:00,1.6532,1.6536,1.6529,1.653,2044500000.0
2006-04-12 19:00:00,1.6529,1.6531,1.6513,1.6515,2044500000.0
2006-04-12 19:15:00,1.6512,1.6521,1.651,1.6519,2044500000.0
2006-04-12 19:30:00,1.652,1.6525,1.6515,1.6516,2044500000.0
2006-04-12 19:45:00,1.6515,1.6522,1.6513,1.6516,1908200000.0
2006-04-12 20:00:00,1.6517,1.6521,1.6512,1.6515,1771900000.0
2006-04-12 20:15:00,1.6514,1.6523,1.6513,1.6523,1635600000.0
2006-04-12 20:30:00,1.6522,1.6527,1.6519,1.6523,1635600000.0
2006-04-12 20:45:00,1.6525,1.6535,1.6522,1.6531,2044500000.0
2006-04-12 21:00:00,1.6522,1.6526,1.6516,1.6518,1771900000.0
2006-04-12 21:15:00,1.6519,1.6523,1.6511,1.6517,1771900000.0
2006-04-12 21:30:00,1.6518,1.6522,1.6516,1.6518,2044500000.0
2006-04-12 21:45:00,1.6517,1.6521,1.6512,1.6515,2044500000.0
2006-04-12 22:00:00,1.6514,1.6516,1.6508,1.6508,1499300000.0
2006-04-12 22:15:00,1.6509,1.652,1.6506,1.6516,2044500000.0
2006-04-12 22:30:00,1.6517,1.6523,1.6515,1.6521,1908200000.0
2006-04-12 22:45:00,1.6522,1.6523,1.6517,1.6517,1771900000.0
2006-04-12 23:00:00,1.6518,1.6525,1.6513,1.6525,1908200000.0
2006-04-12 23:15:00,1.6526,1.6536,1.6522,1.6523,2044500000.0
2006-04-12 23:30:00,1.6525,1.653,1.6523,1.6529,1363000000.0
2006-04-12 23:45:00,1.6531,1.6531,1.6519,1.6521,1226700000.0
2006-04-13 00:00:00,1.652,1.6532,1.6515,1.6527,1908200000.0
2006-04-13 00:15:00,1.6526,1.6536,1.6525,1.6529,1908200000.0
2006-04-13 00:30:00,1.653,1.6542,1.6528,1.6536,2044500000.0
2006-04-13 00:45:00,1.6538,1.6539,1.6502,1.6504,2044500000.0
2006-04-13 01:00:00,1.6503,1.6536,1.6499,1.6534,2044500000.0
2006-04-13 01:15:00,1.6532,1.6534,1.6518,1.6522,2044500000.0
2006-04-13 01:30:00,1.6524,1.654,1.6514,1.6536,2044500000.0
2006-04-13 01:45:00,1.6537,1.6551,1.653,1.6541,1908200000.0
2006-04-13 02:00:00,1.6537,1.654,1.6518,1.6522,2044500000.0
2006-04-13 02:15:00,1.6519,1.6524,1.6504,1.6515,2044500000.0
2006-04-13 02:30:00,1.6513,1.6547,1.6513,1.6529,2044500000.0
2006-04-13 02:45:00,1.6531,1.6539,1.6521,1.6535,2044500000.0
2006-04-13 03:00:00,1.6536,1.6583,1.653,1.658,2044500000.0
2006-04-13 03:15:00,1.6579,1.6608,1.6566,1.6601,2044500000.0
2006-04-13 03:30:00,1.6602,1.6648,1.6592,1.6604,2044500000.0
2006-04-13 03:45:00,1.6605,1.6611,1.6588,1.6604,2044500000.0
2006-04-13 04:00:00,1.6606,1.6611,1.6583,1.6586,1908200000.0
2006-04-13 04:15:00,1.6585,1.6599,1.6576,1.6592,2044500000.0
2006-04-13 04:30:00,1.6591,1.66,1.6583,1.659,1908200000.0
2006-04-13 04:45:00,1.6589,1.6591,1.6575,1.658,1771900000.0
2006-04-13 05:00:00,1.6581,1.6587,1.6578,1.6582,1771900000.0
2006-04-13 05:15:00,1.6581,1.66,1.6581,1.6592,1771900000.0
2006-04-13 05:30:00,1.6593,1.6593,1.6576,1.6576,2044500000.0
2006-04-13 05:45:00,1.6578,1.6584,1.6575,1.6581,1635600000.0
2006-04-13 06:00:00,1.6582,1.6591,1.658,1.6588,1908200000.0
2006-04-13 06:15:00,1.6587,1.6592,1.6581,1.6584,1908200000.0
2006-04-13 06:30:00,1.6583,1.6587,1.658,1.658,1635600000.0
2006-04-13 06:45:00,1.6581,1.6589,1.6578,1.6586,2044500000.0
2006-04-13 07:00:00,1.6585,1.6595,1.6581,1.6582,2044500000.0
2006-04-13 07:15:00,1.6581,1.6582,1.6563,1.657,1908200000.0
2006-04-13 07:30:00,1.6573,1.6595,1.6563,1.6588,2044500000.0
2006-04-13 07:45:00,1.6589,1.6591,1.6567,1.6569,2044500000.0
2006-04-13 08:00:00,1.6572,1.6582,1.6569,1.6575,2044500000.0
2006-04-13 08:15:00,1.6574,1.659,1.6574,1.6584,2044500000.0
2006-04-13 08:30:00,1.6583,1.6594,1.6575,1.6589,2044500000.0
2006-04-13 08:45:00,1.6586,1.6593,1.658,1.6583,2044500000.0
2006-04-13 09:00:00,1.6584,1.6596,1.6583,1.6591,2044500000.0
2006-04-13 09:15:00,1.6592,1.6596,1.6586,1.6591,2044500000.0
2006-04-13 09:30:00,1.6592,1.6596,1.6586,1.6592,2044500000.0
2006-04-13 09:45:00,1.6594,1.661,1.6591,1.6607,2044500000.0
2006-04-13 10:00:00,1.6606,1.6619,1.6603,1.6605,2044500000.0
2006-04-13 10:15:00,1.6604,1.6607,1.6591,1.6592,2044500000.0
2006-04-13 10:30:00,1.6594,1.6598,1.658,1.6581,2044500000.0
2006-04-13 10:45:00,1.6582,1.6585,1.6575,1.6581,2044500000.0
2006-04-13 11:00:00,1.658,1.6582,1.6567,1.6569,2044500000.0
2006-04-13 11:15:00,1.6568,1.6581,1.6567,1.6573,2044500000.0
2006-04-13 11:30:00,1.6572,1.6582,1.6566,1.6572,2044500000.0
2006-04-13 11:45:00,1.6573,1.6584,1.6562,1.6581,2044500000.0
2006-04-13 12:00:00,1.6583,1.6589,1.6578,1.6587,2044500000.0
2006-04-13 12:15:00,1.6588,1.6597,1.6585,1.6594,2044500000.0
2006-04-13 12:30:00,1.6593,1.6595,1.658,1.6583,2044500000.0
2006-04-13 12:45:00,1.6582,1.6613,1.6582,1.6607,2044500000.0
2006-04-13 13:00:00,1.661,1.6646,1.6609,1.6633,2044500000.0
2006-04-13 13:15:00,1.6636,1.6644,1.6621,1.6626,2044500000.0
2006-04-13 13:30:00,1.6625,1.6639,1.6622,1.6637,2044500000.0
2006-04-13 13:45:00,1.6638,1.6664,1.6632,1.6653,2044500000.0
2006-04-13 14:00:00,1.6651,1.6651,1.6626,1.663,2044500000.0
2006-04-13 14:15:00,1.6627,1.6633,1.6604,1.6608,2044500000.0
2006-04-13 14:30:00,1.661,1.6645,1.6596,1.664,2044500000.0
2006-04-13 14:45:00,1.6641,1.6644,1.6627,1.6635,2044500000.0
2006-04-13 15:00:00,1.6636,1.6673,1.6632,1.6662,2044500000.0
2006-04-13 15:15:00,1.6664,1.6664,1.6635,1.6635,2044500000.0
2006-04-13 15:30:00,1.6636,1.6648,1.6633,1.664,2044500000.0
2006-04-13 15:45:00,1.6638,1.6648,1.6631,1.6633,2044500000.0
2006-04-13 16:00:00,1.663,1.6644,1.6616,1.6622,2044500000.0
2006-04-13 16:15:00,1.6621,1.6631,1.6598,1.6598,2044500000.0
2006-04-13 16:30:00,1.6601,1.663,1.6599,1.6629,2044500000.0
2006-04-13 16:45:00,1.663,1.665,1.6626,1.6649,2044500000.0
2006-04-13 17:00:00,1.665,1.6653,1.6635,1.6644,2044500000.0
2006-04-13 17:15:00,1.6645,1.6645,1.6608,1.6613,2044500000.0
2006-04-13 17:30:00,1.6611,1.6628,1.6606,1.6621,2044500000.0
2006-04-13 17:45:00,1.662,1.6625,1.6605,1.6613,2044500000.0
2006-04-13 18:00:00,1.6612,1.662,1.6611,1.6618,2044500000.0
2006-04-13 18:15:00,1.6617,1.6622,1.6612,1.662,2044500000.0
2006-04-13 18:30:00,1.6619,1.663,1.6618,1.663,1908200000.0
2006-04-13 18:45:00,1.6632,1.6647,1.6628,1.6642,2044500000.0
2006-04-13 19:00:00,1.6645,1.6647,1.662,1.6627,2044500000.0
2006-04-13 19:15:00,1.6626,1.6641,1.6623,1.6635,1908200000.0
2006-04-13 19:30:00,1.6636,1.6639,1.6633,1.6635,2044500000.0
2006-04-13 19:45:00,1.6636,1.6642,1.663,1.6639,2044500000.0
2006-04-13 20:00:00,1.664,1.6642,1.6636,1.664,2044500000.0
2006-04-13 20:15:00,1.6639,1.6645,1.6637,1.664,1908200000.0
2006-04-13 20:30:00,1.6639,1.6646,1.6634,1.6634,1908200000.0
2006-04-13 20:45:00,1.6635,1.6638,1.6625,1.6629,1226700000.0
2006-04-13 21:00:00,1.663,1.6631,1.6627,1.6627,1635600000.0
2006-04-13 21:15:00,1.6628,1.6637,1.6626,1.6636,1635600000.0
2006-04-13 21:30:00,1.6638,1.6638,1.663,1.6638,1499300000.0
2006-04-13 21:45:00,1.6639,1.6639,1.6628,1.6632,1908200000.0
2006-04-13 22:00:00,1.6633,1.6637,1.6628,1.6628,1771900000.0
2006-04-13 22:15:00,1.6629,1.6632,1.6628,1.6631,1226700000.0
2006-04-13 22:30:00,1.6629,1.6631,1.6625,1.6625,1635600000.0
2006-04-13 22:45:00,1.6626,1.6629,1.6623,1.6625,1771900000.0
2006-04-13 23:00:00,1.6626,1.6645,1.6625,1.664,1908200000.0
2006-04-13 23:15:00,1.6642,1.6644,1.6631,1.6632,1090400000.0
2006-04-13 23:30:00,1.663,1.6633,1.6625,1.6628,1908200000.0
2006-04-13 23:45:00,1.6629,1.6634,1.6626,1.6626,1908200000.0
2006-04-14 00:00:00,1.6629,1.6639,1.6625,1.6638,1771900000.0
2006-04-14 00:15:00,1.6636,1.6643,1.6624,1.6627,1771900000.0
2006-04-14 00:30:00,1.6628,1.6635,1.6624,1.6625,1908200000.0
2006-04-14 00:45:00,1.6626,1.6632,1.6623,1.6631,1771900000.0
2006-04-14 01:00:00,1.663,1.6637,1.6622,1.6633,1908200000.0
2006-04-14 01:15:00,1.6635,1.6647,1.6631,1.6644,2044500000.0
2006-04-14 01:30:00,1.664,1.6648,1.6639,1.6641,2044500000.0
2006-04-14 01:45:00,1.6638,1.6644,1.6638,1.6641,2044500000.0
2006-04-14 02:00:00,1.6639,1.6641,1.6625,1.6628,2044500000.0
2006-04-14 02:15:00,1.6626,1.6633,1.662,1.6628,2044500000.0
2006-04-14 02:30:00,1.6629,1.6636,1.6627,1.6627,1908200000.0
2006-04-14 02:45:00,1.663,1.6638,1.6626,1.6635,1908200000.0
2006-04-14 03:00:00,1.6634,1.6641,1.6632,1.6639,1771900000.0
2006-04-14 03:15:00,1.664,1.6643,1.6636,1.6641,1908200000.0
2006-04-14 03:30:00,1.664,1.6646,1.6636,1.6638,1771900000.0
2006-04-14 03:45:00,1.664,1.6643,1.6633,1.6638,1908200000.0
2006-04-14 04:00:00,1.664,1.6642,1.6635,1.6639,1908200000.0
2006-04-14 04:15:00,1.664,1.6642,1.6633,1.6634,1635600000.0
2006-04-14 04:30:00,1.6636,1.6636,1.663,1.6633,2044500000.0
2006-04-14 04:45:00,1.6632,1.6641,1.6632,1.6635,1635600000.0
2006-04-14 05:00:00,1.6634,1.6639,1.6633,1.6638,1635600000.0
2006-04-14 05:15:00,1.6637,1.664,1.6634,1.6639,1908200000.0
2006-04-14 05:30:00,1.6641,1.6642,1.6634,1.6642,2044500000.0
2006-04-14 05:45:00,1.6641,1.6643,1.6639,1.664,1635600000.0
2006-04-14 06:00:00,1.6641,1.6641,1.6636,1.6639,1363000000.0
2006-04-14 06:15:00,1.664,1.664,1.6633,1.6635,1771900000.0
2006-04-14 06:30:00,1.6636,1.6639,1.6635,1.6638,1226700000.0
2006-04-14 06:45:00,1.6639,1.6639,1.6631,1.6636,1635600000.0
2006-04-14 07:00:00,1.6635,1.6643,1.6634,1.6635,1771900000.0
2006-04-14 07:15:00,1.6634,1.6639,1.6629,1.6629,1908200000.0
2006-04-14 07:30:00,1.6631,1.6636,1.663,1.6635,954100000.0
2006-04-14 07:45:00,1.6634,1.6645,1.6633,1.6638,1499300000.0
2006-04-14 08:00:00,1.6639,1.664,1.6634,1.6634,1499300000.0
2006-04-14 08:15:00,1.6635,1.6637,1.6635,1.6636,1363000000.0
2006-04-14 08:30:00,1.6635,1.6636,1.6628,1.6631,1635600000.0
2006-04-14 08:45:00,1.663,1.664,1.6626,1.6633,1771900000.0
2006-04-14 09:00:00,1.6632,1.6641,1.6627,1.6636,1635600000.0
2006-04-14 09:15:00,1.6637,1.6637,1.6617,1.662,2044500000.0
2006-04-14 09:30:00,1.6619,1.6633,1.6616,1.6626,2044500000.0
2006-04-14 09:45:00,1.6625,1.664,1.6623,1.6626,1635600000.0
2006-04-14 10:00:00,1.6625,1.6628,1.6614,1.6619,2044500000.0
2006-04-14 10:15:00,1.6618,1.6619,1.6613,1.6617,1635600000.0
2006-04-14 10:30:00,1.6616,1.6618,1.6613,1.6616,1635600000.0
2006-04-14 10:45:00,1.6619,1.6621,1.6615,1.6616,1363000000.0
2006-04-14 11:00:00,1.6617,1.662,1.6614,1.6618,1363000000.0
2006-04-14 11:15:00,1.6616,1.6619,1.6612,1.6618,1363000000.0
2006-04-14 11:30:00,1.6617,1.6621,1.66,1.6605,1908200000.0
2006-04-14 11:45:00,1.6608,1.6621,1.6607,1.6621,1226700000.0
2006-04-14 12:00:00,1.6622,1.6622,1.6619,1.6621,817800000.0
2006-04-14 12:15:00,1.6619,1.6625,1.6619,1.6625,1090400000.0
2006-04-14 12:30:00,1.6624,1.6627,1.6621,1.6627,1090400000.0
2006-04-14 12:45:00,1.6626,1.6626,1.6622,1.6625,681500000.0
2006-04-14 13:00:00,1.6623,1.6626,1.6621,1.6622,1090400000.0
2006-04-14 13:15:00,1.6624,1.6629,1.6622,1.6626,1090400000.0
2006-04-14 13:30:00,1.6625,1.6634,1.6621,1.6633,1908200000.0
2006-04-14 13:45:00,1.6634,1.6636,1.663,1.6634,1499300000.0
2006-04-14 14:00:00,1.6635,1.6636,1.6626,1.6626,1226700000.0
2006-04-14 14:15:00,1.6627,1.663,1.6617,1.6624,1771900000.0
2006-04-14 14:30:00,1.6625,1.6625,1.662,1.6622,954100000.0
2006-04-14 14:45:00,1.6624,1.6624,1.6616,1.6619,1090400000.0
2006-04-14 15:00:00,1.6621,1.6621,1.6605,1.6614,1226700000.0
2006-04-14 15:15:00,1.6617,1.6621,1.6614,1.6617,1635600000.0
2006-04-14 15:30:00,1.6614,1.6617,1.6607,1.6608,1499300000.0
2006-04-14 15:45:00,1.661,1.6613,1.6603,1.6603,1226700000.0
2006-04-14 16:00:00,1.6602,1.661,1.6602,1.6607,1499300000.0
2006-04-14 16:15:00,1.6605,1.6605,1.6601,1.6605,817800000.0
2006-04-14 16:30:00,1.6604,1.6607,1.6604,1.6604,1771900000.0
2006-04-14 16:45:00,1.6603,1.6603,1.6599,1.66,1499300000.0
2006-04-14 17:00:00,1.6601,1.6609,1.66,1.6606,1499300000.0
2006-04-14 17:15:00,1.6607,1.6607,1.66,1.66,1499300000.0
2006-04-14 17:30:00,1.6603,1.6604,1.6597,1.6601,1226700000.0
2006-04-14 17:45:00,1.66,1.6604,1.6598,1.6604,1090400000.0
2006-04-14 18:00:00,1.6605,1.6612,1.6602,1.6611,1090400000.0
2006-04-14 18:15:00,1.6608,1.6617,1.6606,1.6614,1771900000.0
2006-04-14 18:30:00,1.6612,1.6619,1.6612,1.6618,1635600000.0
2006-04-14 18:45:00,1.6619,1.6623,1.6612,1.6623,1771900000.0
2006-04-14 19:00:00,1.6622,1.6631,1.6614,1.6618,1908200000.0
2006-04-14 19:15:00,1.6625,1.663,1.6614,1.6621,1635600000.0
2006-04-14 19:30:00,1.6622,1.6642,1.6619,1.663,1499300000.0
2006-04-14 19:45:00,1.6622,1.6626,1.662,1.6625,681500000.0
2006-04-14 20:00:00,1.6624,1.6627,1.6621,1.6621,1771900000.0
2006-04-14 20:15:00,1.662,1.6625,1.662,1.6623,1635600000.0
2006-04-14 20:30:00,1.6625,1.6626,1.6622,1.6626,1363000000.0
2006-04-14 20:45:00,1.6628,1.664,1.6627,1.6634,1363000000.0
2006-04-14 21:00:00,1.6637,1.6637,1.6619,1.6625,954100000.0
2006-04-14 21:15:00,1.6623,1.6639,1.6622,1.6622,1226700000.0
2006-04-14 21:30:00,1.6625,1.6627,1.6624,1.6627,1226700000.0
2006-04-14 21:45:00,1.6626,1.6629,1.6623,1.6626,1499300000.0
2006-04-14 22:00:00,1.6625,1.6633,1.6619,1.6621,1363000000.0
2006-04-14 22:15:00,1.6622,1.6622,1.6619,1.662,681500000.0
2006-04-14 22:30:00,1.6621,1.6622,1.6617,1.6617,1363000000.0
2006-04-14 22:45:00,1.662,1.6635,1.6613,1.6632,1635600000.0
2006-04-17 00:00:00,1.6649,1.6665,1.6648,1.6658,1771900000.0
2006-04-17 00:15:00,1.6659,1.6671,1.6659,1.6665,1908200000.0
2006-04-17 00:30:00,1.6664,1.6665,1.6656,1.666,1635600000.0
2006-04-17 00:45:00,1.6662,1.6662,1.6656,1.6656,1635600000.0
2006-04-17 01:00:00,1.6657,1.6661,1.6655,1.6659,1635600000.0
2006-04-17 01:15:00,1.6658,1.6661,1.6654,1.6656,1090400000.0
2006-04-17 01:30:00,1.6655,1.6657,1.6644,1.6647,1090400000.0
2006-04-17 01:45:00,1.6646,1.665,1.663,1.6633,1908200000.0
2006-04-17 02:00:00,1.6634,1.6646,1.6629,1.6643,2044500000.0
2006-04-17 02:15:00,1.6642,1.6659,1.6638,1.6647,2044500000.0
2006-04-17 02:30:00,1.6645,1.6657,1.6639,1.6646,2044500000.0
2006-04-17 02:45:00,1.6645,1.6651,1.6641,1.665,2044500000.0
2006-04-17 03:00:00,1.6648,1.6658,1.6643,1.6646,2044500000.0
2006-04-17 03:15:00,1.6644,1.6657,1.6639,1.6652,2044500000.0
2006-04-17 03:30:00,1.6651,1.6654,1.663,1.6638,2044500000.0
2006-04-17 03:45:00,1.6634,1.6648,1.6632,1.6642,1908200000.0
2006-04-17 04:00:00,1.6641,1.6643,1.6628,1.6635,1908200000.0
2006-04-17 04:15:00,1.6634,1.6649,1.6631,1.6639,2044500000.0
2006-04-17 04:30:00,1.664,1.6648,1.6632,1.6648,2044500000.0
2006-04-17 04:45:00,1.665,1.6651,1.6634,1.6634,2044500000.0
2006-04-17 05:00:00,1.6635,1.6638,1.6629,1.6632,2044500000.0
2006-04-17 05:15:00,1.6631,1.6637,1.6622,1.6631,2044500000.0
2006-04-17 05:30:00,1.6629,1.6633,1.6625,1.6631,2044500000.0
2006-04-17 05:45:00,1.6632,1.6634,1.6629,1.663,1635600000.0
2006-04-17 06:00:00,1.6631,1.6633,1.6627,1.663,1090400000.0
2006-04-17 06:15:00,1.6631,1.6636,1.6622,1.6627,2044500000.0
2006-04-17 06:30:00,1.6628,1.6628,1.6621,1.6623,1635600000.0
2006-04-17 06:45:00,1.6622,1.6624,1.6618,1.662,1499300000.0
2006-04-17 07:00:00,1.6619,1.6627,1.6619,1.6626,2044500000.0
2006-04-17 07:15:00,1.6625,1.6628,1.6619,1.6623,1771900000.0
2006-04-17 07:30:00,1.6622,1.6626,1.6614,1.6619,2044500000.0
2006-04-17 07:45:00,1.6618,1.662,1.6607,1.6607,2044500000.0
2006-04-17 08:00:00,1.6608,1.6615,1.6601,1.6615,1908200000.0
2006-04-17 08:15:00,1.6613,1.6616,1.6601,1.6603,2044500000.0
2006-04-17 08:30:00,1.6604,1.6613,1.6603,1.6611,1908200000.0
2006-04-17 08:45:00,1.661,1.6615,1.6604,1.6613,2044500000.0
2006-04-17 09:00:00,1.6614,1.6615,1.66,1.6601,1908200000.0
2006-04-17 09:15:00,1.6602,1.6613,1.6597,1.6611,1908200000.0
2006-04-17 09:30:00,1.661,1.6612,1.6606,1.661,1908200000.0
2006-04-17 09:45:00,1.6607,1.6617,1.6607,1.6617,1499300000.0
2006-04-17 10:00:00,1.6618,1.662,1.6615,1.662,1363000000.0
2006-04-17 10:15:00,1.6621,1.6625,1.6611,1.6622,2044500000.0
2006-04-17 10:30:00,1.6621,1.6623,1.661,1.6614,1771900000.0
2006-04-17 10:45:00,1.6615,1.6631,1.661,1.6631,2044500000.0
2006-04-17 11:00:00,1.6628,1.6632,1.662,1.6624,2044500000.0
2006-04-17 11:15:00,1.6625,1.6638,1.6624,1.6634,1499300000.0
2006-04-17 11:30:00,1.6633,1.6635,1.6626,1.6632,1908200000.0
2006-04-17 11:45:00,1.6633,1.6634,1.663,1.6633,1226700000.0
2006-04-17 12:00:00,1.6634,1.6644,1.6632,1.6639,1908200000.0
2006-04-17 12:15:00,1.6649,1.6649,1.6636,1.6636,1635600000.0
2006-04-17 12:30:00,1.6637,1.6641,1.6634,1.6639,1771900000.0
2006-04-17 12:45:00,1.6638,1.6643,1.6632,1.6635,1908200000.0
2006-04-17 13:00:00,1.6634,1.6635,1.6628,1.6632,1771900000.0
2006-04-17 13:15:00,1.6631,1.6649,1.6631,1.6642,1771900000.0
2006-04-17 13:30:00,1.6643,1.668,1.6638,1.6664,1771900000.0
2006-04-17 13:45:00,1.6663,1.6679,1.6659,1.6669,2044500000.0
2006-04-17 14:00:00,1.6668,1.6679,1.6664,1.6666,2044500000.0
2006-04-17 14:15:00,1.6668,1.6694,1.6666,1.6682,2044500000.0
2006-04-17 14:30:00,1.6681,1.6703,1.6677,1.6681,2044500000.0
2006-04-17 14:45:00,1.6682,1.6689,1.6671,1.6681,2044500000.0
2006-04-17 15:00:00,1.6683,1.6683,1.6656,1.6671,2044500000.0
2006-04-17 15:15:00,1.6672,1.6682,1.6666,1.667,2044500000.0
2006-04-17 15:30:00,1.6668,1.6678,1.6659,1.6666,2044500000.0
2006-04-17 15:45:00,1.6665,1.6681,1.6663,1.6668,2044500000.0
2006-04-17 16:00:00,1.667,1.6677,1.6633,1.6636,2044500000.0
2006-04-17 16:15:00,1.6638,1.6639,1.6605,1.6628,2044500000.0
2006-04-17 16:30:00,1.6625,1.6637,1.6617,1.6629,2044500000.0
2006-04-17 16:45:00,1.663,1.6642,1.662,1.6626,2044500000.0
2006-04-17 17:00:00,1.6628,1.6631,1.6619,1.6627,2044500000.0
2006-04-17 17:15:00,1.6629,1.6632,1.6612,1.662,2044500000.0
2006-04-17 17:30:00,1.6621,1.6626,1.6617,1.6621,1771900000.0
2006-04-17 17:45:00,1.6623,1.6632,1.6622,1.6627,2044500000.0
2006-04-17 18:00:00,1.6624,1.663,1.662,1.663,2044500000.0
2006-04-17 18:15:00,1.6629,1.6629,1.6621,1.6628,2044500000.0
2006-04-17 18:30:00,1.6629,1.6629,1.6621,1.6624,2044500000.0
2006-04-17 18:45:00,1.6623,1.663,1.6623,1.6629,2044500000.0
2006-04-17 19:00:00,1.663,1.664,1.6626,1.663,1908200000.0
2006-04-17 19:15:00,1.6631,1.6631,1.6615,1.6615,2044500000.0
2006-04-17 19:30:00,1.6614,1.6623,1.6613,1.6621,1908200000.0
2006-04-17 19:45:00,1.662,1.6632,1.662,1.663,1771900000.0
2006-04-17 20:00:00,1.6631,1.6631,1.6623,1.6628,2044500000.0
2006-04-17 20:15:00,1.6629,1.6631,1.6623,1.6624,2044500000.0
2006-04-17 20:30:00,1.6623,1.6625,1.6616,1.6619,2044500000.0
2006-04-17 20:45:00,1.6617,1.6619,1.6605,1.6605,1908200000.0
2006-04-17 21:00:00,1.6596,1.662,1.6594,1.6619,1908200000.0
2006-04-17 21:15:00,1.6618,1.6631,1.6614,1.662,1635600000.0
2006-04-17 21:30:00,1.6621,1.6621,1.6612,1.662,1635600000.0
2006-04-17 21:45:00,1.6621,1.6631,1.6615,1.6629,2044500000.0
2006-04-17 22:00:00,1.6628,1.6629,1.6623,1.6624,1908200000.0
2006-04-17 22:15:00,1.6625,1.6627,1.6612,1.6618,2044500000.0
2006-04-17 22:30:00,1.6619,1.6621,1.6613,1.6616,1771900000.0
2006-04-17 22:45:00,1.6617,1.6627,1.6607,1.6609,1908200000.0
2006-04-17 23:00:00,1.6608,1.6624,1.6602,1.6616,1771900000.0
2006-04-17 23:15:00,1.6617,1.6619,1.66,1.6609,2044500000.0
2006-04-17 23:30:00,1.6608,1.6609,1.6602,1.6604,1363000000.0
2006-04-17 23:45:00,1.6603,1.6611,1.6602,1.6607,1363000000.0
2006-04-18 00:00:00,1.6605,1.662,1.6605,1.6615,1908200000.0
2006-04-18 00:15:00,1.6616,1.6626,1.6615,1.6622,1635600000.0
2006-04-18 00:30:00,1.6621,1.6625,1.662,1.6624,1908200000.0
2006-04-18 00:45:00,1.6623,1.6624,1.6611,1.6611,2044500000.0
2006-04-18 01:00:00,1.6612,1.6613,1.6605,1.6609,1908200000.0
2006-04-18 01:15:00,1.6608,1.6619,1.6608,1.6612,1908200000.0
2006-04-18 01:30:00,1.6613,1.6613,1.6604,1.6604,2044500000.0
2006-04-18 01:45:00,1.6603,1.6611,1.66,1.6601,2044500000.0
2006-04-18 02:00:00,1.6602,1.6604,1.6592,1.6592,2044500000.0
2006-04-18 02:15:00,1.659,1.6595,1.6564,1.6576,2044500000.0
2006-04-18 02:30:00,1.6577,1.6577,1.6548,1.6572,2044500000.0
2006-04-18 02:45:00,1.6571,1.6584,1.6565,1.6579,2044500000.0
2006-04-18 03:00:00,1.6578,1.6587,1.6578,1.6581,2044500000.0
2006-04-18 03:15:00,1.6577,1.659,1.6576,1.6588,2044500000.0
2006-04-18 03:30:00,1.6589,1.6599,1.6586,1.6595,2044500000.0
2006-04-18 03:45:00,1.6596,1.6599,1.6589,1.6589,2044500000.0
2006-04-18 04:00:00,1.659,1.6593,1.6581,1.6584,2044500000.0
2006-04-18 04:15:00,1.6583,1.6589,1.6579,1.6587,2044500000.0
2006-04-18 04:30:00,1.6588,1.6599,1.6588,1.6594,2044500000.0
2006-04-18 04:45:00,1.6592,1.6602,1.6592,1.6599,2044500000.0
2006-04-18 05:00:00,1.66,1.6603,1.6594,1.6595,1908200000.0
2006-04-18 05:15:00,1.6593,1.6598,1.6589,1.6596,1908200000.0
2006-04-18 05:30:00,1.6595,1.6603,1.6594,1.6599,1771900000.0
2006-04-18 05:45:00,1.6598,1.6599,1.6589,1.6589,2044500000.0
2006-04-18 06:00:00,1.6588,1.6591,1.658,1.6584,1908200000.0
2006-04-18 06:15:00,1.6582,1.6585,1.6574,1.6576,2044500000.0
2006-04-18 06:30:00,1.6575,1.6591,1.6572,1.6577,2044500000.0
2006-04-18 06:45:00,1.6578,1.6592,1.6577,1.6591,1908200000.0
2006-04-18 07:00:00,1.659,1.6594,1.6586,1.6586,1771900000.0
2006-04-18 07:15:00,1.6585,1.659,1.6576,1.6576,2044500000.0
2006-04-18 07:30:00,1.6575,1.6585,1.6572,1.6581,2044500000.0
2006-04-18 07:45:00,1.658,1.6586,1.6572,1.6574,2044500000.0
2006-04-18 08:00:00,1.6573,1.6576,1.6566,1.6569,2044500000.0
2006-04-18 08:15:00,1.657,1.6583,1.6568,1.6583,2044500000.0
2006-04-18 08:30:00,1.6582,1.6592,1.6581,1.6583,2044500000.0
2006-04-18 08:45:00,1.6585,1.6587,1.6561,1.6562,2044500000.0
2006-04-18 09:00:00,1.6561,1.6571,1.6556,1.6564,2044500000.0
2006-04-18 09:15:00,1.6563,1.6572,1.6561,1.6566,2044500000.0
2006-04-18 09:30:00,1.6565,1.6566,1.6553,1.6559,2044500000.0
2006-04-18 09:45:00,1.656,1.6576,1.6557,1.6573,2044500000.0
2006-04-18 10:00:00,1.6571,1.6576,1.6556,1.6561,2044500000.0
2006-04-18 10:15:00,1.6563,1.6571,1.6557,1.6563,2044500000.0
2006-04-18 10:30:00,1.6564,1.6571,1.6564,1.6569,2044500000.0
2006-04-18 10:45:00,1.6568,1.6578,1.6567,1.6577,2044500000.0
2006-04-18 11:00:00,1.6575,1.6592,1.6566,1.6582,2044500000.0
2006-04-18 11:15:00,1.6583,1.6594,1.6579,1.658,1499300000.0
2006-04-18 11:30:00,1.6579,1.6588,1.6565,1.6571,2044500000.0
2006-04-18 11:45:00,1.6573,1.6587,1.6572,1.658,2044500000.0
2006-04-18 12:00:00,1.6581,1.6594,1.6579,1.6587,2044500000.0
2006-04-18 12:15:00,1.6584,1.6584,1.6571,1.6579,2044500000.0
2006-04-18 12:30:00,1.6578,1.659,1.6576,1.6586,2044500000.0
2006-04-18 12:45:00,1.6585,1.6589,1.6571,1.6579,2044500000.0
2006-04-18 13:00:00,1.6581,1.6594,1.658,1.6586,2044500000.0
2006-04-18 13:15:00,1.6585,1.6587,1.6577,1.6579,1908200000.0
2006-04-18 13:30:00,1.6577,1.6585,1.6575,1.658,2044500000.0
2006-04-18 13:45:00,1.6581,1.6592,1.658,1.6592,2044500000.0
2006-04-18 14:00:00,1.6591,1.6602,1.6582,1.6594,2044500000.0
2006-04-18 14:15:00,1.6595,1.6595,1.658,1.6582,2044500000.0
2006-04-18 14:30:00,1.6583,1.6606,1.6583,1.6586,2044500000.0
2006-04-18 14:45:00,1.6588,1.6609,1.6584,1.6605,2044500000.0
2006-04-18 15:00:00,1.6603,1.6611,1.6586,1.6593,2044500000.0
2006-04-18 15:15:00,1.6594,1.6603,1.6582,1.6594,2044500000.0
2006-04-18 15:30:00,1.6595,1.6617,1.6593,1.6614,2044500000.0
2006-04-18 15:45:00,1.6617,1.6628,1.6606,1.6628,2044500000.0
2006-04-18 16:00:00,1.6629,1.6636,1.6618,1.6625,2044500000.0
2006-04-18 16:15:00,1.6624,1.6644,1.6621,1.6643,2044500000.0
2006-04-18 16:30:00,1.6644,1.6648,1.6632,1.6642,2044500000.0
2006-04-18 16:45:00,1.6643,1.6648,1.6634,1.6645,2044500000.0
2006-04-18 17:00:00,1.6647,1.6647,1.6628,1.6635,2044500000.0
2006-04-18 17:15:00,1.6634,1.6636,1.6612,1.6618,2044500000.0
2006-04-18 17:30:00,1.662,1.662,1.6607,1.6614,2044500000.0
2006-04-18 17:45:00,1.6615,1.6621,1.6612,1.6614,2044500000.0
2006-04-18 18:00:00,1.6615,1.6629,1.6612,1.6628,2044500000.0
2006-04-18 18:15:00,1.6627,1.6635,1.6621,1.6629,2044500000.0
2006-04-18 18:30:00,1.6628,1.6631,1.6623,1.6626,2044500000.0
2006-04-18 18:45:00,1.6627,1.6633,1.6626,1.6629,1908200000.0
2006-04-18 19:00:00,1.6628,1.6633,1.6627,1.663,1771900000.0
2006-04-18 19:15:00,1.6629,1.663,1.6624,1.6629,2044500000.0
2006-04-18 19:30:00,1.663,1.6634,1.6622,1.6634,1908200000.0
2006-04-18 19:45:00,1.6633,1.6635,1.6626,1.6631,1771900000.0
2006-04-18 20:00:00,1.663,1.6658,1.6618,1.6636,2044500000.0
2006-04-18 20:15:00,1.6635,1.6641,1.66,1.66,2044500000.0
2006-04-18 20:30:00,1.6601,1.6621,1.6599,1.6614,2044500000.0
2006-04-18 20:45:00,1.6615,1.6625,1.6592,1.6598,2044500000.0
2006-04-18 21:00:00,1.6599,1.6604,1.6594,1.6595,2044500000.0
2006-04-18 21:15:00,1.6593,1.6604,1.6592,1.6603,2044500000.0
2006-04-18 21:30:00,1.6602,1.6602,1.6598,1.6599,1499300000.0
2006-04-18 21:45:00,1.6598,1.6601,1.6588,1.6598,2044500000.0
2006-04-18 22:00:00,1.6597,1.6597,1.659,1.6593,1908200000.0
2006-04-18 22:15:00,1.6595,1.6604,1.6593,1.66,2044500000.0
2006-04-18 22:30:00,1.6601,1.6615,1.6593,1.6611,2044500000.0
2006-04-18 22:45:00,1.6612,1.6654,1.6611,1.6642,2044500000.0
2006-04-18 23:00:00,1.6639,1.6644,1.6627,1.6627,2044500000.0
2006-04-18 23:15:00,1.6628,1.6646,1.6625,1.6641,1908200000.0
2006-04-18 23:30:00,1.664,1.6652,1.6627,1.6636,2044500000.0
2006-04-18 23:45:00,1.6637,1.665,1.6637,1.6645,1908200000.0
2006-04-19 00:00:00,1.6643,1.6645,1.6633,1.6637,1908200000.0
2006-04-19 00:15:00,1.6636,1.6647,1.6636,1.6647,2044500000.0
2006-04-19 00:30:00,1.6643,1.6665,1.6642,1.6659,2044500000.0
2006-04-19 00:45:00,1.6658,1.6666,1.6649,1.6659,2044500000.0
2006-04-19 01:00:00,1.6661,1.6664,1.6648,1.6657,2044500000.0
2006-04-19 01:15:00,1.6658,1.6663,1.6652,1.6656,2044500000.0
2006-04-19 01:30:00,1.6657,1.6657,1.6641,1.6641,2044500000.0
2006-04-19 01:45:00,1.6642,1.6645,1.6628,1.6636,2044500000.0
2006-04-19 02:00:00,1.6635,1.664,1.6623,1.6623,2044500000.0
2006-04-19 02:15:00,1.6624,1.6631,1.6618,1.6622,2044500000.0
2006-04-19 02:30:00,1.6621,1.6627,1.6608,1.6618,2044500000.0
2006-04-19 02:45:00,1.6619,1.662,1.66,1.6605,2044500000.0
2006-04-19 03:00:00,1.6603,1.664,1.6603,1.6637,2044500000.0
2006-04-19 03:15:00,1.6636,1.6642,1.6628,1.6638,2044500000.0
2006-04-19 03:30:00,1.6637,1.6646,1.6631,1.6633,2044500000.0
2006-04-19 03:45:00,1.6634,1.6635,1.6624,1.6629,2044500000.0
2006-04-19 04:00:00,1.663,1.6633,1.6623,1.6624,2044500000.0
2006-04-19 04:15:00,1.6626,1.6626,1.6617,1.6625,2044500000.0
2006-04-19 04:30:00,1.6623,1.663,1.6618,1.663,1908200000.0
2006-04-19 04:45:00,1.6628,1.6633,1.6625,1.6629,2044500000.0
2006-04-19 05:00:00,1.6628,1.6644,1.6628,1.6637,2044500000.0
2006-04-19 05:15:00,1.6638,1.6646,1.6633,1.6641,2044500000.0
2006-04-19 05:30:00,1.6642,1.6648,1.6641,1.6643,2044500000.0
2006-04-19 05:45:00,1.6645,1.6645,1.6622,1.6624,1771900000.0
2006-04-19 06:00:00,1.6625,1.663,1.662,1.663,1635600000.0
2006-04-19 06:15:00,1.6631,1.6641,1.6628,1.6635,2044500000.0
2006-04-19 06:30:00,1.6636,1.6646,1.6635,1.6645,2044500000.0
2006-04-19 06:45:00,1.6646,1.6652,1.6641,1.6648,2044500000.0
2006-04-19 07:00:00,1.6646,1.6648,1.6621,1.6624,2044500000.0
2006-04-19 07:15:00,1.6626,1.6631,1.6609,1.6609,2044500000.0
2006-04-19 07:30:00,1.661,1.6624,1.6607,1.6613,2044500000.0
2006-04-19 07:45:00,1.6615,1.6615,1.6595,1.6611,2044500000.0
2006-04-19 08:00:00,1.6608,1.6616,1.6602,1.6606,2044500000.0
2006-04-19 08:15:00,1.6607,1.6625,1.6607,1.6621,2044500000.0
2006-04-19 08:30:00,1.6622,1.6626,1.6609,1.6623,2044500000.0
2006-04-19 08:45:00,1.6624,1.6634,1.6619,1.6626,2044500000.0
2006-04-19 09:00:00,1.6627,1.663,1.6621,1.6628,2044500000.0
2006-04-19 09:15:00,1.6627,1.6643,1.6626,1.6633,2044500000.0
2006-04-19 09:30:00,1.6634,1.6638,1.662,1.6624,2044500000.0
2006-04-19 09:45:00,1.6623,1.6627,1.6619,1.6627,2044500000.0
2006-04-19 10:00:00,1.6625,1.663,1.6617,1.6618,2044500000.0
2006-04-19 10:15:00,1.6619,1.6624,1.661,1.6615,2044500000.0
2006-04-19 10:30:00,1.6617,1.6623,1.6613,1.6613,2044500000.0
2006-04-19 10:45:00,1.6614,1.6615,1.6601,1.6606,2044500000.0
2006-04-19 11:00:00,1.6607,1.6631,1.6601,1.6627,2044500000.0
2006-04-19 11:15:00,1.6629,1.6632,1.6618,1.6619,2044500000.0
2006-04-19 11:30:00,1.6622,1.6622,1.6607,1.6612,2044500000.0
2006-04-19 11:45:00,1.6611,1.6621,1.6608,1.6608,2044500000.0
2006-04-19 12:00:00,1.6609,1.661,1.6587,1.6597,2044500000.0
2006-04-19 12:15:00,1.6595,1.6599,1.6588,1.6595,2044500000.0
2006-04-19 12:30:00,1.6597,1.6599,1.659,1.6597,2044500000.0
2006-04-19 12:45:00,1.6599,1.66,1.6582,1.6582,2044500000.0
2006-04-19 13:00:00,1.6584,1.6595,1.6575,1.6585,2044500000.0
2006-04-19 13:15:00,1.6584,1.6597,1.6584,1.6588,2044500000.0
2006-04-19 13:30:00,1.6589,1.6591,1.6576,1.658,2044500000.0
2006-04-19 13:45:00,1.6581,1.6589,1.6578,1.658,2044500000.0
2006-04-19 14:00:00,1.6581,1.6594,1.658,1.6592,2044500000.0
2006-04-19 14:15:00,1.6591,1.6593,1.6573,1.6579,2044500000.0
2006-04-19 14:30:00,1.6578,1.6578,1.6554,1.6571,2044500000.0
2006-04-19 14:45:00,1.6573,1.6577,1.6551,1.6558,2044500000.0
2006-04-19 15:00:00,1.6556,1.6563,1.6545,1.6558,2044500000.0
2006-04-19 15:15:00,1.6559,1.6563,1.6541,1.6557,2044500000.0
2006-04-19 15:30:00,1.6558,1.6569,1.6553,1.656,2044500000.0
2006-04-19 15:45:00,1.6558,1.6558,1.6535,1.6549,2044500000.0
2006-04-19 16:00:00,1.6548,1.6569,1.6539,1.6555,2044500000.0
2006-04-19 16:15:00,1.6557,1.6559,1.6541,1.6549,2044500000.0
2006-04-19 16:30:00,1.655,1.656,1.6544,1.6556,2044500000.0
2006-04-19 16:45:00,1.6554,1.6558,1.6537,1.6538,2044500000.0
2006-04-19 17:00:00,1.6537,1.6551,1.6527,1.6536,2044500000.0
2006-04-19 17:15:00,1.6537,1.6538,1.6525,1.6536,2044500000.0
2006-04-19 17:30:00,1.6538,1.6542,1.6529,1.6535,2044500000.0
2006-04-19 17:45:00,1.6534,1.6543,1.6529,1.6533,2044500000.0
2006-04-19 18:00:00,1.6531,1.6558,1.653,1.6555,2044500000.0
2006-04-19 18:15:00,1.6556,1.6577,1.655,1.6565,2044500000.0
2006-04-19 18:30:00,1.6566,1.6567,1.6555,1.6559,2044500000.0
2006-04-19 18:45:00,1.656,1.6572,1.6556,1.6569,2044500000.0
2006-04-19 19:00:00,1.6566,1.6574,1.6562,1.6568,2044500000.0
2006-04-19 19:15:00,1.6569,1.6581,1.6569,1.6575,2044500000.0
2006-04-19 19:30:00,1.6574,1.6578,1.6566,1.6572,2044500000.0
2006-04-19 19:45:00,1.6573,1.6574,1.6568,1.6572,2044500000.0
2006-04-19 20:00:00,1.6573,1.6581,1.657,1.6579,2044500000.0
2006-04-19 20:15:00,1.6578,1.6582,1.6568,1.6568,2044500000.0
2006-04-19 20:30:00,1.6567,1.6574,1.6564,1.6574,2044500000.0
2006-04-19 20:45:00,1.6573,1.6574,1.6562,1.6562,2044500000.0
2006-04-19 21:00:00,1.6563,1.6566,1.655,1.6551,2044500000.0
2006-04-19 21:15:00,1.6552,1.6558,1.6545,1.6557,1908200000.0
2006-04-19 21:30:00,1.6556,1.6559,1.6545,1.6556,1908200000.0
2006-04-19 21:45:00,1.6557,1.6563,1.6552,1.6562,2044500000.0
2006-04-19 22:00:00,1.6561,1.6573,1.6561,1.6571,2044500000.0
2006-04-19 22:15:00,1.657,1.6577,1.6569,1.6575,2044500000.0
2006-04-19 22:30:00,1.6573,1.6574,1.6561,1.6567,2044500000.0
2006-04-19 22:45:00,1.6568,1.6576,1.6566,1.6574,1908200000.0
2006-04-19 23:00:00,1.6573,1.6577,1.6571,1.6571,2044500000.0
2006-04-19 23:15:00,1.657,1.6571,1.6561,1.6566,1363000000.0
2006-04-19 23:30:00,1.6567,1.6575,1.6564,1.657,1771900000.0
2006-04-19 23:45:00,1.6569,1.6572,1.6562,1.6567,1908200000.0
2006-04-20 00:00:00,1.6569,1.6571,1.6565,1.6566,1908200000.0
2006-04-20 00:15:00,1.6567,1.6571,1.6565,1.6565,1908200000.0
2006-04-20 00:30:00,1.6564,1.6584,1.6563,1.6574,2044500000.0
2006-04-20 00:45:00,1.6576,1.6583,1.6571,1.658,2044500000.0
2006-04-20 01:00:00,1.6578,1.6586,1.6577,1.6584,1771900000.0
2006-04-20 01:15:00,1.6585,1.6586,1.6579,1.6582,2044500000.0
2006-04-20 01:30:00,1.6583,1.6596,1.6579,1.6586,2044500000.0
2006-04-20 01:45:00,1.6585,1.6591,1.6576,1.6576,2044500000.0
2006-04-20 02:00:00,1.6578,1.6595,1.6577,1.6587,2044500000.0
2006-04-20 02:15:00,1.6586,1.6589,1.6576,1.6581,2044500000.0
2006-04-20 02:30:00,1.6582,1.6585,1.6573,1.6583,2044500000.0
2006-04-20 02:45:00,1.6582,1.6597,1.6579,1.6591,2044500000.0
2006-04-20 03:00:00,1.6592,1.6594,1.658,1.6586,2044500000.0
2006-04-20 03:15:00,1.6588,1.6596,1.6581,1.6589,2044500000.0
2006-04-20 03:30:00,1.6591,1.6596,1.6581,1.6591,2044500000.0
2006-04-20 03:45:00,1.659,1.6592,1.6575,1.6585,2044500000.0
2006-04-20 04:00:00,1.6586,1.6595,1.6581,1.6591,2044500000.0
2006-04-20 04:15:00,1.659,1.659,1.6572,1.658,2044500000.0
2006-04-20 04:30:00,1.6581,1.6592,1.6577,1.659,1771900000.0
2006-04-20 04:45:00,1.6589,1.6594,1.6582,1.659,1908200000.0
2006-04-20 05:00:00,1.6591,1.6593,1.6586,1.6592,2044500000.0
2006-04-20 05:15:00,1.6593,1.6593,1.6585,1.6586,1771900000.0
2006-04-20 05:30:00,1.6587,1.6593,1.6586,1.6591,1771900000.0
2006-04-20 05:45:00,1.6592,1.6593,1.6587,1.6587,1499300000.0
2006-04-20 06:00:00,1.6586,1.6591,1.6581,1.6582,1635600000.0
2006-04-20 06:15:00,1.6581,1.6587,1.6571,1.6585,1771900000.0
2006-04-20 06:30:00,1.6584,1.6591,1.6579,1.6588,2044500000.0
2006-04-20 06:45:00,1.6587,1.6592,1.6586,1.6591,2044500000.0
2006-04-20 07:00:00,1.659,1.6593,1.6589,1.659,1635600000.0
2006-04-20 07:15:00,1.6589,1.6591,1.6582,1.6585,1908200000.0
2006-04-20 07:30:00,1.6584,1.6591,1.6582,1.6583,1908200000.0
2006-04-20 07:45:00,1.6582,1.6587,1.6576,1.6578,1908200000.0
2006-04-20 08:00:00,1.6577,1.6587,1.6574,1.6581,2044500000.0
2006-04-20 08:15:00,1.6583,1.6588,1.6572,1.6574,2044500000.0
2006-04-20 08:30:00,1.6573,1.6583,1.6571,1.6571,2044500000.0
2006-04-20 08:45:00,1.6573,1.6575,1.6557,1.6571,2044500000.0
2006-04-20 09:00:00,1.6575,1.6584,1.6571,1.6581,2044500000.0
2006-04-20 09:15:00,1.6579,1.6585,1.657,1.6582,2044500000.0
2006-04-20 09:30:00,1.6583,1.659,1.6577,1.6587,2044500000.0
2006-04-20 09:45:00,1.6586,1.6595,1.6581,1.6594,2044500000.0
2006-04-20 10:00:00,1.6595,1.6598,1.6578,1.658,2044500000.0
2006-04-20 10:15:00,1.6579,1.6588,1.6574,1.6582,2044500000.0
2006-04-20 10:30:00,1.6583,1.6592,1.6577,1.6589,2044500000.0
2006-04-20 10:45:00,1.659,1.6618,1.6589,1.6612,2044500000.0
2006-04-20 11:00:00,1.6614,1.6615,1.66,1.6606,1908200000.0
2006-04-20 11:15:00,1.6604,1.6616,1.6601,1.6612,2044500000.0
2006-04-20 11:30:00,1.6611,1.6616,1.6604,1.6606,2044500000.0
2006-04-20 11:45:00,1.6605,1.6623,1.6602,1.661,2044500000.0
2006-04-20 12:00:00,1.6611,1.662,1.6608,1.6608,2044500000.0
2006-04-20 12:15:00,1.6607,1.6612,1.6602,1.6604,1908200000.0
2006-04-20 12:30:00,1.6605,1.6608,1.6592,1.6596,2044500000.0
2006-04-20 12:45:00,1.6595,1.6605,1.6593,1.6594,2044500000.0
2006-04-20 13:00:00,1.659,1.6605,1.659,1.6597,2044500000.0
2006-04-20 13:15:00,1.6596,1.6604,1.6591,1.6601,2044500000.0
2006-04-20 13:30:00,1.66,1.6602,1.6592,1.6598,2044500000.0
2006-04-20 13:45:00,1.6597,1.6598,1.6586,1.659,2044500000.0
2006-04-20 14:00:00,1.6589,1.6594,1.6575,1.6588,2044500000.0
2006-04-20 14:15:00,1.6589,1.6594,1.6578,1.6585,2044500000.0
2006-04-20 14:30:00,1.6586,1.6589,1.6562,1.6571,2044500000.0
2006-04-20 14:45:00,1.6572,1.6582,1.6565,1.6575,2044500000.0
2006-04-20 15:00:00,1.6576,1.6595,1.6575,1.6587,2044500000.0
2006-04-20 15:15:00,1.6585,1.6597,1.6584,1.6589,2044500000.0
2006-04-20 15:30:00,1.659,1.6596,1.6581,1.659,2044500000.0
2006-04-20 15:45:00,1.6589,1.6599,1.6585,1.6591,2044500000.0
2006-04-20 16:00:00,1.6587,1.6621,1.658,1.6615,2044500000.0
2006-04-20 16:15:00,1.6613,1.6659,1.6613,1.6653,2044500000.0
2006-04-20 16:30:00,1.6652,1.6683,1.6642,1.6679,2044500000.0
2006-04-20 16:45:00,1.668,1.6708,1.6678,1.6695,2044500000.0
2006-04-20 17:00:00,1.6694,1.67,1.6673,1.6698,2044500000.0
2006-04-20 17:15:00,1.67,1.6712,1.6692,1.6699,2044500000.0
2006-04-20 17:30:00,1.6697,1.6719,1.6695,1.6712,2044500000.0
2006-04-20 17:45:00,1.6713,1.6716,1.669,1.6706,2044500000.0
2006-04-20 18:00:00,1.6704,1.6711,1.6694,1.6701,2044500000.0
2006-04-20 18:15:00,1.67,1.6715,1.6699,1.6713,2044500000.0
2006-04-20 18:30:00,1.6711,1.6734,1.6709,1.6709,2044500000.0
2006-04-20 18:45:00,1.6707,1.6729,1.6705,1.6713,2044500000.0
2006-04-20 19:00:00,1.6711,1.6714,1.6703,1.671,2044500000.0
2006-04-20 19:15:00,1.6709,1.6716,1.6704,1.6707,2044500000.0
2006-04-20 19:30:00,1.6708,1.6712,1.6693,1.6701,2044500000.0
2006-04-20 19:45:00,1.6702,1.6705,1.6698,1.6701,1908200000.0
2006-04-20 20:00:00,1.67,1.6705,1.6697,1.6703,1908200000.0
2006-04-20 20:15:00,1.6702,1.6704,1.6694,1.6696,1771900000.0
2006-04-20 20:30:00,1.6697,1.6699,1.6687,1.6691,1908200000.0
2006-04-20 20:45:00,1.669,1.6702,1.6688,1.6689,2044500000.0
2006-04-20 21:00:00,1.6691,1.6703,1.6687,1.6701,2044500000.0
2006-04-20 21:15:00,1.6702,1.6712,1.6701,1.6709,1771900000.0
2006-04-20 21:30:00,1.6707,1.6711,1.6697,1.6701,2044500000.0
2006-04-20 21:45:00,1.6699,1.6704,1.6694,1.6697,1908200000.0
2006-04-20 22:00:00,1.6694,1.6699,1.6685,1.6689,2044500000.0
2006-04-20 22:15:00,1.669,1.6699,1.6685,1.669,2044500000.0
2006-04-20 22:30:00,1.6691,1.6694,1.6687,1.6687,2044500000.0
2006-04-20 22:45:00,1.6686,1.6692,1.6681,1.6682,2044500000.0
2006-04-20 23:00:00,1.6685,1.6687,1.6671,1.6686,2044500000.0
2006-04-20 23:15:00,1.6688,1.6697,1.6675,1.6689,2044500000.0
2006-04-20 23:30:00,1.669,1.6703,1.669,1.6703,1635600000.0
2006-04-20 23:45:00,1.6702,1.6709,1.6698,1.6707,2044500000.0
2006-04-21 00:00:00,1.6706,1.671,1.6694,1.6697,1908200000.0
2006-04-21 00:15:00,1.6696,1.6696,1.6686,1.6696,1908200000.0
2006-04-21 00:30:00,1.6695,1.6698,1.6676,1.6682,2044500000.0
2006-04-21 00:45:00,1.6681,1.6686,1.6671,1.6685,2044500000.0
2006-04-21 01:00:00,1.6686,1.6689,1.6675,1.6681,2044500000.0
2006-04-21 01:15:00,1.668,1.6684,1.6674,1.6678,1771900000.0
2006-04-21 01:30:00,1.6679,1.668,1.6669,1.6673,2044500000.0
2006-04-21 01:45:00,1.6674,1.6681,1.6652,1.6674,2044500000.0
2006-04-21 02:00:00,1.6675,1.6682,1.6658,1.6677,2044500000.0
2006-04-21 02:15:00,1.6679,1.668,1.6668,1.6675,2044500000.0
2006-04-21 02:30:00,1.6674,1.6677,1.6659,1.6662,2044500000.0
2006-04-21 02:45:00,1.6663,1.6663,1.6651,1.6655,2044500000.0
2006-04-21 03:00:00,1.6656,1.6661,1.6653,1.6657,2044500000.0
2006-04-21 03:15:00,1.6656,1.6669,1.6653,1.6666,1908200000.0
2006-04-21 03:30:00,1.6665,1.6665,1.6648,1.665,2044500000.0
2006-04-21 03:45:00,1.6651,1.6657,1.6645,1.6653,2044500000.0
2006-04-21 04:00:00,1.6656,1.6663,1.6643,1.6646,1908200000.0
2006-04-21 04:15:00,1.6647,1.6658,1.6644,1.6657,1771900000.0
2006-04-21 04:30:00,1.6656,1.6661,1.6649,1.6653,2044500000.0
2006-04-21 04:45:00,1.6652,1.6662,1.6651,1.6656,1908200000.0
2006-04-21 05:00:00,1.6655,1.6656,1.6649,1.6652,1771900000.0
2006-04-21 05:15:00,1.6651,1.6654,1.6649,1.6652,2044500000.0
2006-04-21 05:30:00,1.6651,1.6657,1.6647,1.6648,1771900000.0
2006-04-21 05:45:00,1.6649,1.6652,1.6643,1.6649,2044500000.0
2006-04-21 06:00:00,1.6647,1.6647,1.6646,1.6647,681500000.0
2006-04-21 06:15:00,1.6648,1.6651,1.6641,1.6644,1908200000.0
2006-04-21 06:30:00,1.6645,1.665,1.6644,1.6647,1499300000.0
2006-04-21 06:45:00,1.6646,1.6654,1.6645,1.6653,1499300000.0
2006-04-21 07:00:00,1.6652,1.6656,1.6648,1.6652,2044500000.0
2006-04-21 07:15:00,1.6654,1.6658,1.6652,1.6655,1908200000.0
2006-04-21 07:30:00,1.6653,1.6665,1.6653,1.6663,2044500000.0
2006-04-21 07:45:00,1.6661,1.6668,1.6659,1.6661,2044500000.0
2006-04-21 08:00:00,1.6662,1.6668,1.665,1.6654,2044500000.0
2006-04-21 08:15:00,1.6652,1.6656,1.6643,1.6653,2044500000.0
2006-04-21 08:30:00,1.6654,1.6656,1.6636,1.6639,2044500000.0
2006-04-21 09:15:00,1.6649,1.6657,1.6645,1.6653,1771900000.0
2006-04-21 09:30:00,1.6654,1.6654,1.6643,1.6644,1908200000.0
2006-04-21 09:45:00,1.6646,1.6654,1.6634,1.6636,1771900000.0
2006-04-21 10:00:00,1.6638,1.6678,1.6636,1.6661,2044500000.0
2006-04-21 10:15:00,1.6659,1.6669,1.6637,1.6637,2044500000.0
2006-04-21 10:30:00,1.6635,1.6644,1.6612,1.6631,2044500000.0
2006-04-21 10:45:00,1.6632,1.664,1.663,1.6635,2044500000.0
2006-04-21 11:00:00,1.6636,1.6639,1.6627,1.6635,2044500000.0
2006-04-21 11:15:00,1.6636,1.6642,1.6622,1.6638,2044500000.0
2006-04-21 11:30:00,1.6639,1.664,1.6629,1.6635,2044500000.0
2006-04-21 11:45:00,1.6636,1.6636,1.6618,1.6622,2044500000.0
2006-04-21 12:00:00,1.6624,1.6631,1.6614,1.6623,1908200000.0
2006-04-21 12:15:00,1.6625,1.6631,1.6623,1.6625,1908200000.0
2006-04-21 12:30:00,1.6622,1.664,1.6616,1.6638,2044500000.0
2006-04-21 12:45:00,1.6637,1.6637,1.6617,1.6621,1908200000.0
2006-04-21 13:00:00,1.662,1.6637,1.6618,1.6635,2044500000.0
2006-04-21 13:15:00,1.6633,1.664,1.6621,1.6627,2044500000.0
2006-04-21 13:30:00,1.6625,1.6631,1.6618,1.6618,1908200000.0
2006-04-21 13:45:00,1.6621,1.6625,1.6617,1.6621,2044500000.0
2006-04-21 14:00:00,1.6622,1.6622,1.6606,1.6615,2044500000.0
2006-04-21 14:15:00,1.6617,1.6626,1.6589,1.6595,2044500000.0
2006-04-21 14:30:00,1.6593,1.6602,1.6584,1.6588,2044500000.0
2006-04-21 14:45:00,1.6586,1.6597,1.6583,1.6592,2044500000.0
2006-04-21 15:00:00,1.659,1.6597,1.6582,1.6591,2044500000.0
2006-04-21 15:15:00,1.6592,1.6594,1.658,1.659,2044500000.0
2006-04-21 15:30:00,1.6589,1.6592,1.6582,1.6588,2044500000.0
2006-04-21 15:45:00,1.6587,1.66,1.6583,1.6592,2044500000.0
2006-04-21 16:00:00,1.6593,1.66,1.6587,1.6596,2044500000.0
2006-04-21 16:15:00,1.6595,1.6609,1.6589,1.66,2044500000.0
2006-04-21 16:30:00,1.6601,1.6612,1.6584,1.6592,2044500000.0
2006-04-21 16:45:00,1.6594,1.6604,1.6569,1.6569,2044500000.0
2006-04-21 17:00:00,1.657,1.6595,1.6569,1.6586,2044500000.0
2006-04-21 17:15:00,1.6584,1.6592,1.6579,1.6587,2044500000.0
2006-04-21 17:30:00,1.6586,1.659,1.6575,1.6576,2044500000.0
2006-04-21 17:45:00,1.6581,1.6583,1.6569,1.6573,2044500000.0
2006-04-21 18:00:00,1.6571,1.6579,1.657,1.6576,1908200000.0
2006-04-21 18:15:00,1.6578,1.6579,1.6566,1.6569,2044500000.0
2006-04-21 18:30:00,1.657,1.6572,1.656,1.6562,1908200000.0
2006-04-21 18:45:00,1.6563,1.657,1.6557,1.6568,2044500000.0
2006-04-21 19:00:00,1.6567,1.6569,1.6548,1.6569,2044500000.0
2006-04-21 19:15:00,1.6568,1.6571,1.6545,1.6555,1771900000.0
2006-04-21 19:30:00,1.6556,1.6568,1.6556,1.6561,1499300000.0
2006-04-21 19:45:00,1.6559,1.6563,1.6554,1.656,1908200000.0
2006-04-21 20:00:00,1.6561,1.6563,1.6546,1.6549,2044500000.0
2006-04-21 20:15:00,1.6546,1.6575,1.6542,1.6568,1908200000.0
2006-04-21 20:30:00,1.6567,1.6567,1.6542,1.6557,2044500000.0
2006-04-21 20:45:00,1.6559,1.6562,1.654,1.6544,2044500000.0
2006-04-21 21:00:00,1.6542,1.6545,1.6534,1.6541,2044500000.0
2006-04-21 21:15:00,1.6539,1.655,1.6538,1.6546,1908200000.0
2006-04-21 21:30:00,1.6547,1.6564,1.6544,1.6555,2044500000.0
2006-04-21 21:45:00,1.6557,1.6575,1.6554,1.6571,2044500000.0
2006-04-21 22:00:00,1.6569,1.6574,1.6561,1.657,2044500000.0
2006-04-21 22:15:00,1.6567,1.6576,1.6564,1.6573,1908200000.0
2006-04-21 22:30:00,1.657,1.6583,1.6566,1.6582,2044500000.0
2006-04-21 22:45:00,1.6581,1.6584,1.6574,1.658,2044500000.0
2006-04-24 00:00:00,1.6556,1.6563,1.6552,1.6553,2044500000.0
2006-04-24 00:15:00,1.6554,1.6557,1.6543,1.6546,2044500000.0
2006-04-24 00:30:00,1.6544,1.658,1.6544,1.658,2044500000.0
2006-04-24 00:45:00,1.6578,1.6594,1.6574,1.6589,2044500000.0
2006-04-24 01:00:00,1.6588,1.6598,1.658,1.6587,2044500000.0
2006-04-24 01:15:00,1.6584,1.6593,1.6576,1.658,2044500000.0
2006-04-24 01:30:00,1.6579,1.659,1.6568,1.6585,2044500000.0
2006-04-24 01:45:00,1.6586,1.6598,1.6581,1.6593,1908200000.0
2006-04-24 02:00:00,1.659,1.6592,1.6579,1.6583,1908200000.0
2006-04-24 02:15:00,1.6582,1.6582,1.657,1.6578,2044500000.0
2006-04-24 02:30:00,1.6577,1.6578,1.6563,1.6574,2044500000.0
2006-04-24 02:45:00,1.6575,1.6577,1.6559,1.6569,2044500000.0
2006-04-24 03:00:00,1.657,1.6578,1.6563,1.6567,2044500000.0
2006-04-24 03:15:00,1.6568,1.6573,1.6554,1.6556,2044500000.0
2006-04-24 03:30:00,1.6555,1.6578,1.6555,1.6568,2044500000.0
2006-04-24 03:45:00,1.6567,1.657,1.6559,1.6566,2044500000.0
2006-04-24 04:00:00,1.6567,1.6572,1.6556,1.656,2044500000.0
2006-04-24 04:15:00,1.6561,1.6567,1.6554,1.6557,2044500000.0
2006-04-24 04:30:00,1.6558,1.6561,1.6553,1.6556,1908200000.0
2006-04-24 04:45:00,1.6557,1.6557,1.6543,1.6543,2044500000.0
2006-04-24 05:00:00,1.6544,1.6551,1.6539,1.6549,1908200000.0
2006-04-24 05:15:00,1.655,1.6559,1.6548,1.6552,1771900000.0
2006-04-24 05:30:00,1.6553,1.6554,1.6544,1.6551,1771900000.0
2006-04-24 05:45:00,1.6549,1.6561,1.6545,1.6556,2044500000.0
2006-04-24 06:00:00,1.6557,1.6564,1.6555,1.6564,2044500000.0
2006-04-24 06:15:00,1.6563,1.658,1.6562,1.6577,1908200000.0
2006-04-24 06:30:00,1.6578,1.6581,1.657,1.657,2044500000.0
2006-04-24 06:45:00,1.6569,1.6574,1.6566,1.6572,1635600000.0
2006-04-24 07:00:00,1.6573,1.6575,1.6566,1.6568,2044500000.0
2006-04-24 07:15:00,1.6569,1.6574,1.6563,1.6571,2044500000.0
2006-04-24 07:30:00,1.657,1.6578,1.657,1.6573,2044500000.0
2006-04-24 07:45:00,1.6572,1.6583,1.6569,1.658,2044500000.0
2006-04-24 08:00:00,1.6581,1.6587,1.6571,1.6575,2044500000.0
2006-04-24 08:15:00,1.6576,1.6576,1.6558,1.6561,2044500000.0
2006-04-24 08:30:00,1.656,1.6575,1.6557,1.6573,2044500000.0
2006-04-24 08:45:00,1.6575,1.6587,1.6569,1.6579,2044500000.0
2006-04-24 09:00:00,1.6578,1.6584,1.6571,1.6579,2044500000.0
2006-04-24 09:15:00,1.6578,1.659,1.6576,1.6583,2044500000.0
2006-04-24 09:30:00,1.6585,1.6588,1.657,1.6575,2044500000.0
2006-04-24 09:45:00,1.6572,1.6579,1.6559,1.6561,2044500000.0
2006-04-24 10:00:00,1.6563,1.6573,1.6556,1.656,2044500000.0
2006-04-24 10:15:00,1.6559,1.6574,1.6543,1.6573,2044500000.0
2006-04-24 10:30:00,1.6572,1.6578,1.6565,1.6569,2044500000.0
2006-04-24 10:45:00,1.657,1.6576,1.6543,1.6549,2044500000.0
2006-04-24 11:00:00,1.6546,1.6554,1.6542,1.6552,2044500000.0
2006-04-24 11:15:00,1.6553,1.6559,1.6538,1.6552,2044500000.0
2006-04-24 11:30:00,1.655,1.6571,1.6548,1.657,2044500000.0
2006-04-24 11:45:00,1.6569,1.6581,1.6567,1.6576,2044500000.0
2006-04-24 12:00:00,1.6577,1.6579,1.657,1.6572,2044500000.0
2006-04-24 12:15:00,1.6573,1.6578,1.6564,1.6577,2044500000.0
2006-04-24 12:30:00,1.6576,1.6581,1.6571,1.6581,2044500000.0
2006-04-24 12:45:00,1.6582,1.6582,1.6545,1.6545,2044500000.0
2006-04-24 13:00:00,1.6543,1.655,1.6536,1.6548,2044500000.0
2006-04-24 13:15:00,1.6547,1.6562,1.6545,1.6555,2044500000.0
2006-04-24 13:30:00,1.6554,1.6562,1.6552,1.6559,2044500000.0
2006-04-24 13:45:00,1.6558,1.6558,1.6548,1.6548,2044500000.0
2006-04-24 14:00:00,1.655,1.6559,1.6546,1.6554,2044500000.0
2006-04-24 14:15:00,1.6557,1.6576,1.6553,1.6567,2044500000.0
2006-04-24 14:30:00,1.6568,1.659,1.6567,1.6573,2044500000.0
2006-04-24 14:45:00,1.6574,1.6578,1.6556,1.6563,2044500000.0
2006-04-24 15:00:00,1.6562,1.6587,1.6561,1.6584,2044500000.0
2006-04-24 15:15:00,1.6585,1.6638,1.6584,1.6632,2044500000.0
2006-04-24 15:30:00,1.6633,1.6645,1.6607,1.6614,2044500000.0
2006-04-24 15:45:00,1.6612,1.662,1.6607,1.6619,2044500000.0
2006-04-24 16:00:00,1.6618,1.6629,1.6614,1.6626,2044500000.0
2006-04-24 16:15:00,1.6625,1.6627,1.66,1.6606,2044500000.0
2006-04-24 16:30:00,1.6607,1.6612,1.6601,1.6606,1908200000.0
2006-04-24 16:45:00,1.6605,1.6629,1.6601,1.6628,2044500000.0
2006-04-24 17:00:00,1.6629,1.6631,1.6618,1.6618,2044500000.0
2006-04-24 17:15:00,1.6619,1.6621,1.6608,1.662,2044500000.0
2006-04-24 17:30:00,1.6619,1.6624,1.6616,1.6619,2044500000.0
2006-04-24 17:45:00,1.6621,1.6627,1.6614,1.6617,1908200000.0
2006-04-24 18:00:00,1.6616,1.6634,1.6615,1.6631,2044500000.0
2006-04-24 18:15:00,1.663,1.6633,1.6608,1.6611,2044500000.0
2006-04-24 18:30:00,1.661,1.663,1.661,1.6628,2044500000.0
2006-04-24 18:45:00,1.6627,1.6628,1.6618,1.6623,1908200000.0
2006-04-24 19:00:00,1.6625,1.6632,1.6623,1.6627,2044500000.0
2006-04-24 19:15:00,1.6629,1.6641,1.6624,1.6641,2044500000.0
2006-04-24 19:30:00,1.664,1.6645,1.6636,1.6642,1908200000.0
2006-04-24 19:45:00,1.6643,1.6648,1.6638,1.6641,1908200000.0
2006-04-24 20:00:00,1.6638,1.665,1.6634,1.6641,2044500000.0
2006-04-24 20:15:00,1.664,1.6655,1.664,1.6648,2044500000.0
2006-04-24 20:30:00,1.6647,1.665,1.664,1.6649,2044500000.0
2006-04-24 20:45:00,1.6648,1.6663,1.6646,1.6663,2044500000.0
2006-04-24 21:00:00,1.6664,1.6668,1.6647,1.6666,2044500000.0
2006-04-24 21:15:00,1.6665,1.6668,1.6653,1.6658,2044500000.0
2006-04-24 21:30:00,1.6659,1.6659,1.6649,1.6651,1771900000.0
2006-04-24 21:45:00,1.6649,1.6667,1.6649,1.6654,1908200000.0
2006-04-24 22:00:00,1.6653,1.6655,1.6645,1.6647,2044500000.0
2006-04-24 22:15:00,1.6646,1.6653,1.6642,1.6648,1908200000.0
2006-04-24 22:30:00,1.6647,1.6648,1.6641,1.6642,1771900000.0
2006-04-24 22:45:00,1.6643,1.6643,1.6635,1.6636,1771900000.0
2006-04-24 23:00:00,1.6638,1.665,1.6635,1.665,1771900000.0
2006-04-24 23:15:00,1.6651,1.6656,1.6643,1.6649,2044500000.0
2006-04-24 23:30:00,1.665,1.6653,1.6639,1.665,1771900000.0
2006-04-24 23:45:00,1.6649,1.6656,1.6647,1.6651,2044500000.0
2006-04-25 00:00:00,1.6653,1.6654,1.6647,1.6652,1635600000.0
2006-04-25 00:15:00,1.6651,1.666,1.6651,1.6658,1635600000.0
2006-04-25 00:30:00,1.666,1.666,1.665,1.6652,1908200000.0
2006-04-25 00:45:00,1.6655,1.6655,1.665,1.6653,1771900000.0
2006-04-25 01:00:00,1.6652,1.6654,1.6642,1.6642,1908200000.0
2006-04-25 01:15:00,1.6641,1.6645,1.6612,1.6616,2044500000.0
2006-04-25 01:30:00,1.6617,1.6632,1.6616,1.6625,2044500000.0
2006-04-25 01:45:00,1.6623,1.6631,1.6618,1.6628,2044500000.0
2006-04-25 02:00:00,1.6626,1.6633,1.6623,1.6631,2044500000.0
2006-04-25 02:15:00,1.6632,1.6636,1.6623,1.6627,2044500000.0
2006-04-25 02:30:00,1.6626,1.6631,1.6616,1.662,2044500000.0
2006-04-25 02:45:00,1.6619,1.6629,1.6611,1.6615,2044500000.0
2006-04-25 03:00:00,1.6614,1.6615,1.6607,1.6611,2044500000.0
2006-04-25 03:15:00,1.6609,1.6612,1.6601,1.6605,2044500000.0
2006-04-25 03:30:00,1.6606,1.6607,1.66,1.6603,1908200000.0
2006-04-25 03:45:00,1.6602,1.6608,1.6591,1.6593,2044500000.0
2006-04-25 04:00:00,1.6594,1.661,1.6592,1.6598,1908200000.0
2006-04-25 04:15:00,1.6597,1.6603,1.6591,1.6599,2044500000.0
2006-04-25 04:30:00,1.6598,1.6602,1.6596,1.6599,2044500000.0
2006-04-25 04:45:00,1.6598,1.6599,1.6594,1.6596,1635600000.0
2006-04-25 05:00:00,1.6594,1.6597,1.6586,1.6586,2044500000.0
2006-04-25 05:15:00,1.6585,1.6596,1.6582,1.6595,1908200000.0
2006-04-25 05:30:00,1.6594,1.6601,1.6591,1.6601,1363000000.0
2006-04-25 05:45:00,1.6602,1.6615,1.6596,1.6613,1635600000.0
2006-04-25 06:00:00,1.6614,1.6618,1.6607,1.6609,1635600000.0
2006-04-25 06:15:00,1.6608,1.6613,1.6608,1.6612,1635600000.0
2006-04-25 06:30:00,1.6613,1.6614,1.6606,1.6607,2044500000.0
2006-04-25 06:45:00,1.6608,1.6611,1.6597,1.6598,1908200000.0
2006-04-25 07:00:00,1.6599,1.66,1.6591,1.6595,1771900000.0
2006-04-25 07:15:00,1.6596,1.6605,1.6595,1.6601,1771900000.0
2006-04-25 07:30:00,1.66,1.6602,1.6589,1.6592,2044500000.0
2006-04-25 07:45:00,1.6591,1.6596,1.6579,1.6594,2044500000.0
2006-04-25 08:00:00,1.6595,1.6607,1.6592,1.6602,2044500000.0
2006-04-25 08:15:00,1.66,1.6605,1.6594,1.66,2044500000.0
2006-04-25 08:30:00,1.6603,1.6611,1.6594,1.6597,2044500000.0
2006-04-25 08:45:00,1.6598,1.6609,1.6596,1.6605,2044500000.0
2006-04-25 09:00:00,1.6604,1.663,1.6604,1.6624,2044500000.0
2006-04-25 09:15:00,1.6623,1.6628,1.6619,1.662,2044500000.0
2006-04-25 09:30:00,1.6619,1.6624,1.6612,1.6623,2044500000.0
2006-04-25 09:45:00,1.6624,1.6628,1.6616,1.662,2044500000.0
2006-04-25 10:00:00,1.6621,1.6639,1.6605,1.6608,2044500000.0
2006-04-25 10:15:00,1.6609,1.6633,1.6606,1.663,1771900000.0
2006-04-25 10:30:00,1.6631,1.6634,1.6621,1.663,2044500000.0
2006-04-25 10:45:00,1.6631,1.6646,1.6623,1.6643,2044500000.0
2006-04-25 11:00:00,1.6641,1.6645,1.6631,1.6634,2044500000.0
2006-04-25 11:15:00,1.6633,1.6635,1.6625,1.6626,2044500000.0
2006-04-25 11:30:00,1.6625,1.663,1.6621,1.6625,2044500000.0
2006-04-25 11:45:00,1.6626,1.6631,1.6621,1.6627,2044500000.0
2006-04-25 12:00:00,1.6625,1.6629,1.6612,1.6622,2044500000.0
2006-04-25 12:15:00,1.6623,1.6629,1.6619,1.6621,1908200000.0
2006-04-25 12:30:00,1.662,1.6621,1.6612,1.662,2044500000.0
2006-04-25 12:45:00,1.6619,1.6626,1.6615,1.6617,2044500000.0
2006-04-25 13:00:00,1.6619,1.6637,1.6619,1.6623,2044500000.0
2006-04-25 13:15:00,1.6622,1.6633,1.6619,1.6633,1908200000.0
2006-04-25 13:30:00,1.6631,1.6633,1.6607,1.6611,2044500000.0
2006-04-25 13:45:00,1.661,1.662,1.6607,1.6618,2044500000.0
2006-04-25 14:00:00,1.6617,1.6647,1.6616,1.6629,2044500000.0
2006-04-25 14:15:00,1.6628,1.664,1.6609,1.6634,2044500000.0
2006-04-25 14:30:00,1.6636,1.6648,1.6632,1.664,2044500000.0
2006-04-25 14:45:00,1.6642,1.6645,1.6635,1.6641,2044500000.0
2006-04-25 15:00:00,1.6638,1.6641,1.6619,1.662,2044500000.0
2006-04-25 15:15:00,1.6618,1.6624,1.6609,1.6614,2044500000.0
2006-04-25 15:30:00,1.6612,1.6633,1.6605,1.6628,2044500000.0
2006-04-25 15:45:00,1.6627,1.6641,1.6621,1.6623,2044500000.0
2006-04-25 16:00:00,1.6626,1.6626,1.6595,1.6612,2044500000.0
2006-04-25 16:15:00,1.6611,1.6616,1.6582,1.6603,2044500000.0
2006-04-25 16:30:00,1.6605,1.6633,1.6597,1.6629,2044500000.0
2006-04-25 16:45:00,1.6628,1.6629,1.6619,1.6624,2044500000.0
2006-04-25 17:00:00,1.6626,1.6637,1.6618,1.6637,2044500000.0
2006-04-25 17:15:00,1.6639,1.6645,1.6623,1.6642,2044500000.0
2006-04-25 17:30:00,1.6644,1.6653,1.6634,1.6649,2044500000.0
2006-04-25 17:45:00,1.6648,1.6651,1.6636,1.6638,2044500000.0
2006-04-25 18:00:00,1.6637,1.665,1.6637,1.6643,2044500000.0
2006-04-25 18:15:00,1.6642,1.6643,1.6634,1.6639,2044500000.0
2006-04-25 18:30:00,1.6638,1.6644,1.6635,1.664,1908200000.0
2006-04-25 18:45:00,1.6639,1.6644,1.6632,1.6638,2044500000.0
2006-04-25 19:00:00,1.6637,1.6646,1.6635,1.6643,2044500000.0
2006-04-25 19:15:00,1.664,1.6646,1.6639,1.6643,2044500000.0
2006-04-25 19:30:00,1.6644,1.6645,1.664,1.6643,1771900000.0
2006-04-25 19:45:00,1.6642,1.665,1.6641,1.6647,1635600000.0
2006-04-25 20:00:00,1.6648,1.6651,1.6645,1.6648,2044500000.0
2006-04-25 20:15:00,1.6647,1.6654,1.6647,1.665,1908200000.0
2006-04-25 20:30:00,1.6651,1.6677,1.6649,1.6674,1908200000.0
2006-04-25 20:45:00,1.6669,1.6675,1.6664,1.6668,2044500000.0
2006-04-25 21:00:00,1.6669,1.6683,1.6667,1.6677,2044500000.0
2006-04-25 21:15:00,1.6676,1.6684,1.6674,1.6683,2044500000.0
2006-04-25 21:30:00,1.6682,1.6687,1.6677,1.6678,1771900000.0
2006-04-25 21:45:00,1.6676,1.6679,1.667,1.667,1635600000.0
2006-04-25 22:00:00,1.6668,1.667,1.6663,1.6665,1771900000.0
2006-04-25 22:15:00,1.6664,1.6666,1.6659,1.6661,1771900000.0
2006-04-25 22:30:00,1.666,1.6662,1.6656,1.6658,1771900000.0
2006-04-25 22:45:00,1.6659,1.6665,1.6657,1.6658,2044500000.0
2006-04-25 23:00:00,1.6657,1.6662,1.6655,1.6661,1908200000.0
2006-04-25 23:15:00,1.6664,1.6668,1.6659,1.6662,1363000000.0
2006-04-25 23:30:00,1.6663,1.6669,1.6656,1.6665,1908200000.0
2006-04-25 23:45:00,1.6666,1.6666,1.6659,1.6662,1090400000.0
2006-04-26 00:00:00,1.6663,1.6665,1.666,1.6663,1226700000.0
2006-04-26 00:15:00,1.6662,1.6679,1.666,1.6676,2044500000.0
2006-04-26 00:30:00,1.6677,1.6679,1.6667,1.6676,2044500000.0
2006-04-26 00:45:00,1.6678,1.668,1.6671,1.6672,1908200000.0
2006-04-26 01:00:00,1.6673,1.6678,1.6667,1.667,1635600000.0
2006-04-26 01:15:00,1.6669,1.6675,1.6666,1.6667,1635600000.0
2006-04-26 01:30:00,1.6665,1.6677,1.6665,1.6668,1908200000.0
2006-04-26 01:45:00,1.667,1.6679,1.6668,1.6671,2044500000.0
2006-04-26 02:00:00,1.667,1.667,1.6659,1.6665,2044500000.0
2006-04-26 02:15:00,1.6666,1.667,1.6663,1.6664,2044500000.0
2006-04-26 02:30:00,1.6663,1.6679,1.6663,1.6676,2044500000.0
2006-04-26 02:45:00,1.6674,1.6675,1.6663,1.6673,2044500000.0
2006-04-26 03:00:00,1.6674,1.6677,1.6662,1.6673,1908200000.0
2006-04-26 03:15:00,1.6672,1.6674,1.666,1.6668,1908200000.0
2006-04-26 03:30:00,1.6667,1.6703,1.663,1.6701,2044500000.0
2006-04-26 03:45:00,1.6698,1.6712,1.6691,1.6698,2044500000.0
2006-04-26 04:00:00,1.6697,1.6699,1.6673,1.6681,2044500000.0
2006-04-26 04:15:00,1.6682,1.6685,1.6672,1.6676,2044500000.0
2006-04-26 04:30:00,1.6674,1.6678,1.6655,1.6666,2044500000.0
2006-04-26 04:45:00,1.6667,1.6668,1.666,1.6663,1908200000.0
2006-04-26 05:00:00,1.6664,1.6664,1.6656,1.6658,1771900000.0
2006-04-26 05:15:00,1.6656,1.6662,1.665,1.6654,1908200000.0
2006-04-26 05:30:00,1.6655,1.6655,1.6636,1.6636,2044500000.0
2006-04-26 05:45:00,1.6638,1.6638,1.6606,1.6613,2044500000.0
2006-04-26 06:00:00,1.6612,1.6621,1.6605,1.6618,2044500000.0
2006-04-26 06:15:00,1.662,1.6627,1.6615,1.6627,2044500000.0
2006-04-26 06:30:00,1.6626,1.6628,1.6618,1.6626,2044500000.0
2006-04-26 06:45:00,1.6627,1.6634,1.6626,1.663,1635600000.0
2006-04-26 07:00:00,1.6629,1.6635,1.662,1.6633,2044500000.0
2006-04-26 07:15:00,1.6632,1.6638,1.6628,1.6634,2044500000.0
2006-04-26 07:30:00,1.6635,1.6643,1.6627,1.6635,2044500000.0
2006-04-26 07:45:00,1.6634,1.6639,1.663,1.6637,2044500000.0
2006-04-26 08:00:00,1.6642,1.6651,1.6633,1.6637,1908200000.0
2006-04-26 08:15:00,1.6636,1.665,1.6632,1.6646,2044500000.0
2006-04-26 08:30:00,1.6645,1.6646,1.6632,1.6638,2044500000.0
2006-04-26 08:45:00,1.6639,1.6655,1.6632,1.6654,2044500000.0
2006-04-26 09:00:00,1.6656,1.6657,1.6635,1.6642,2044500000.0
2006-04-26 09:15:00,1.664,1.6652,1.664,1.6647,1771900000.0
2006-04-26 09:30:00,1.6646,1.6653,1.664,1.665,2044500000.0
2006-04-26 09:45:00,1.6649,1.6655,1.6643,1.6648,2044500000.0
2006-04-26 10:00:00,1.6647,1.6652,1.6641,1.6647,2044500000.0
2006-04-26 10:15:00,1.6646,1.6655,1.6643,1.6654,2044500000.0
2006-04-26 10:30:00,1.6653,1.6656,1.6642,1.665,2044500000.0
2006-04-26 10:45:00,1.6652,1.6665,1.6651,1.6664,2044500000.0
2006-04-26 11:00:00,1.6663,1.6664,1.6644,1.6652,2044500000.0
2006-04-26 11:15:00,1.6653,1.6665,1.6651,1.666,2044500000.0
2006-04-26 11:30:00,1.6659,1.6667,1.6645,1.6648,2044500000.0
2006-04-26 11:45:00,1.6649,1.6652,1.6645,1.6646,2044500000.0
2006-04-26 12:00:00,1.6645,1.6653,1.6644,1.6645,2044500000.0
2006-04-26 12:15:00,1.6646,1.6646,1.6634,1.6642,1908200000.0
2006-04-26 12:30:00,1.6644,1.6651,1.6641,1.6644,2044500000.0
2006-04-26 12:45:00,1.6643,1.6645,1.6631,1.6635,2044500000.0
2006-04-26 13:00:00,1.6637,1.6645,1.6631,1.664,2044500000.0
2006-04-26 13:15:00,1.6641,1.6652,1.6638,1.6644,2044500000.0
2006-04-26 13:30:00,1.6645,1.6654,1.6642,1.6651,2044500000.0
2006-04-26 13:45:00,1.665,1.665,1.6635,1.6636,2044500000.0
2006-04-26 14:00:00,1.6637,1.6641,1.6611,1.6617,2044500000.0
2006-04-26 14:15:00,1.6616,1.6624,1.661,1.6615,2044500000.0
2006-04-26 14:30:00,1.6616,1.6617,1.659,1.6604,2044500000.0
2006-04-26 14:45:00,1.6603,1.6617,1.6572,1.6588,2044500000.0
2006-04-26 15:00:00,1.6586,1.6595,1.656,1.6575,2044500000.0
2006-04-26 15:15:00,1.6577,1.6581,1.6523,1.654,2044500000.0
2006-04-26 15:30:00,1.6541,1.6552,1.6536,1.6545,2044500000.0
2006-04-26 15:45:00,1.6546,1.6547,1.6517,1.6531,2044500000.0
2006-04-26 16:00:00,1.6532,1.6542,1.6508,1.6533,2044500000.0
2006-04-26 16:15:00,1.6532,1.654,1.6519,1.6528,2044500000.0
2006-04-26 16:30:00,1.6529,1.6529,1.6514,1.6518,2044500000.0
2006-04-26 16:45:00,1.6519,1.6525,1.6513,1.652,2044500000.0
2006-04-26 17:00:00,1.6519,1.6534,1.6515,1.6529,2044500000.0
2006-04-26 17:15:00,1.6526,1.6533,1.6518,1.6521,2044500000.0
2006-04-26 17:30:00,1.652,1.653,1.6519,1.6527,2044500000.0
2006-04-26 17:45:00,1.6529,1.6538,1.6524,1.6538,2044500000.0
2006-04-26 18:00:00,1.6536,1.654,1.652,1.6529,2044500000.0
2006-04-26 18:15:00,1.6531,1.6532,1.6515,1.6517,2044500000.0
2006-04-26 18:30:00,1.6518,1.6528,1.6516,1.6517,1908200000.0
2006-04-26 18:45:00,1.6516,1.6525,1.6515,1.6524,2044500000.0
2006-04-26 19:00:00,1.6523,1.6524,1.6513,1.6519,2044500000.0
2006-04-26 19:15:00,1.652,1.6529,1.6515,1.6523,2044500000.0
2006-04-26 19:30:00,1.6524,1.6525,1.6502,1.6512,2044500000.0
2006-04-26 19:45:00,1.6511,1.6524,1.6511,1.6518,2044500000.0
2006-04-26 20:00:00,1.6517,1.653,1.6517,1.6524,2044500000.0
2006-04-26 20:15:00,1.6525,1.6528,1.652,1.6525,2044500000.0
2006-04-26 20:30:00,1.6526,1.6531,1.6523,1.6525,1908200000.0
2006-04-26 20:45:00,1.6526,1.6538,1.6525,1.6534,2044500000.0
2006-04-26 21:00:00,1.6532,1.6542,1.6532,1.6537,2044500000.0
2006-04-26 21:15:00,1.6536,1.6541,1.6535,1.6541,1635600000.0
2006-04-26 21:30:00,1.654,1.6544,1.6532,1.6534,1908200000.0
2006-04-26 21:45:00,1.6535,1.6537,1.6532,1.6533,1908200000.0
2006-04-26 22:00:00,1.6534,1.6534,1.6527,1.6527,1771900000.0
2006-04-26 22:15:00,1.6526,1.6531,1.6521,1.6531,2044500000.0
2006-04-26 22:30:00,1.6532,1.6537,1.6526,1.6534,2044500000.0
2006-04-26 22:45:00,1.6533,1.6537,1.6529,1.6534,1771900000.0
2006-04-26 23:00:00,1.6533,1.6538,1.6519,1.6533,2044500000.0
2006-04-26 23:15:00,1.6534,1.6537,1.6529,1.6534,1908200000.0
2006-04-26 23:30:00,1.6535,1.6537,1.6525,1.6531,1908200000.0
2006-04-26 23:45:00,1.653,1.6537,1.6528,1.6535,1771900000.0
2006-04-27 00:00:00,1.6533,1.6536,1.6531,1.6532,1363000000.0
2006-04-27 00:15:00,1.6531,1.6533,1.6518,1.6531,1908200000.0
2006-04-27 00:30:00,1.653,1.654,1.653,1.654,2044500000.0
2006-04-27 00:45:00,1.6538,1.6542,1.6525,1.6534,2044500000.0
2006-04-27 01:00:00,1.6535,1.6542,1.653,1.6532,1908200000.0
2006-04-27 01:15:00,1.6533,1.6535,1.6522,1.6527,1771900000.0
2006-04-27 01:30:00,1.6528,1.6531,1.6525,1.6528,1908200000.0
2006-04-27 01:45:00,1.6529,1.6531,1.6516,1.6523,2044500000.0
2006-04-27 02:00:00,1.6521,1.653,1.6518,1.6519,2044500000.0
2006-04-27 02:15:00,1.6521,1.6522,1.6515,1.652,1908200000.0
2006-04-27 02:30:00,1.6521,1.6524,1.6517,1.652,1908200000.0
2006-04-27 02:45:00,1.6523,1.6533,1.6521,1.6531,1908200000.0
2006-04-27 03:00:00,1.6532,1.6541,1.6526,1.6539,1908200000.0
2006-04-27 03:15:00,1.6538,1.6539,1.6523,1.6524,1908200000.0
2006-04-27 03:30:00,1.6525,1.6537,1.6524,1.6529,2044500000.0
2006-04-27 03:45:00,1.653,1.654,1.6526,1.6534,1771900000.0
2006-04-27 04:00:00,1.6532,1.6537,1.653,1.6531,2044500000.0
2006-04-27 04:15:00,1.653,1.653,1.6522,1.6525,1771900000.0
2006-04-27 04:30:00,1.6524,1.6527,1.6519,1.6521,2044500000.0
2006-04-27 04:45:00,1.652,1.6524,1.6519,1.6522,1771900000.0
2006-04-27 05:00:00,1.6521,1.6525,1.6515,1.6524,2044500000.0
2006-04-27 05:15:00,1.6525,1.6529,1.6524,1.6527,1771900000.0
2006-04-27 05:30:00,1.6526,1.6531,1.652,1.6526,2044500000.0
2006-04-27 05:45:00,1.6525,1.6547,1.6524,1.6543,2044500000.0
2006-04-27 06:00:00,1.6542,1.6547,1.6541,1.6544,1908200000.0
2006-04-27 06:15:00,1.6543,1.6551,1.654,1.6545,2044500000.0
2006-04-27 06:30:00,1.6546,1.6547,1.6537,1.654,1908200000.0
2006-04-27 06:45:00,1.6541,1.6548,1.6541,1.6545,1771900000.0
2006-04-27 07:00:00,1.6546,1.6552,1.6542,1.6549,1908200000.0
2006-04-27 07:15:00,1.6548,1.6557,1.6547,1.6554,1908200000.0
2006-04-27 07:30:00,1.6553,1.6565,1.6553,1.6563,2044500000.0
2006-04-27 07:45:00,1.6562,1.6563,1.6545,1.6549,1908200000.0
2006-04-27 08:00:00,1.6547,1.6551,1.654,1.6546,2044500000.0
2006-04-27 08:15:00,1.6547,1.6553,1.6542,1.6547,2044500000.0
2006-04-27 08:30:00,1.6546,1.6549,1.6541,1.6546,2044500000.0
2006-04-27 08:45:00,1.6545,1.6549,1.6538,1.6538,2044500000.0
2006-04-27 09:00:00,1.6539,1.6547,1.6532,1.6536,2044500000.0
2006-04-27 09:15:00,1.6537,1.6541,1.6527,1.6538,2044500000.0
2006-04-27 09:30:00,1.6539,1.6539,1.6527,1.6533,2044500000.0
2006-04-27 09:45:00,1.6532,1.6541,1.6528,1.6537,2044500000.0
2006-04-27 10:00:00,1.6538,1.6545,1.6537,1.6545,2044500000.0
2006-04-27 10:15:00,1.6544,1.6548,1.6527,1.6527,2044500000.0
2006-04-27 10:30:00,1.6526,1.6536,1.6514,1.6518,2044500000.0
2006-04-27 10:45:00,1.6519,1.6537,1.6515,1.6537,2044500000.0
2006-04-27 11:00:00,1.6536,1.6545,1.6528,1.6544,2044500000.0
2006-04-27 11:15:00,1.6542,1.6545,1.6525,1.6526,1908200000.0
2006-04-27 11:30:00,1.6527,1.6527,1.6512,1.652,1908200000.0
2006-04-27 11:45:00,1.6519,1.6527,1.6519,1.6526,1635600000.0
2006-04-27 12:00:00,1.6528,1.6568,1.6528,1.6564,2044500000.0
2006-04-27 12:15:00,1.6563,1.6576,1.6548,1.6552,2044500000.0
2006-04-27 12:30:00,1.6553,1.6563,1.6547,1.6557,2044500000.0
2006-04-27 12:45:00,1.6556,1.6562,1.6548,1.6553,2044500000.0
2006-04-27 13:00:00,1.6552,1.6571,1.6552,1.6554,2044500000.0
2006-04-27 13:15:00,1.6556,1.6569,1.6547,1.655,2044500000.0
2006-04-27 13:30:00,1.6551,1.6562,1.6548,1.6556,2044500000.0
2006-04-27 13:45:00,1.6557,1.6561,1.6538,1.6545,2044500000.0
2006-04-27 14:00:00,1.6546,1.6553,1.6538,1.654,1771900000.0
2006-04-27 14:15:00,1.6538,1.6561,1.6537,1.6556,2044500000.0
2006-04-27 14:30:00,1.6555,1.6566,1.6548,1.6559,2044500000.0
2006-04-27 14:45:00,1.6561,1.6565,1.6553,1.6555,2044500000.0
2006-04-27 15:00:00,1.6556,1.6568,1.6554,1.6562,2044500000.0
2006-04-27 15:15:00,1.656,1.6566,1.6552,1.6554,2044500000.0
2006-04-27 15:30:00,1.6553,1.6565,1.655,1.6561,2044500000.0
2006-04-27 15:45:00,1.6563,1.6567,1.6545,1.6545,2044500000.0
2006-04-27 16:00:00,1.6544,1.6586,1.6539,1.6551,2044500000.0
2006-04-27 16:15:00,1.655,1.6553,1.6525,1.6537,2044500000.0
2006-04-27 16:30:00,1.6542,1.6548,1.6516,1.6536,2044500000.0
2006-04-27 16:45:00,1.6537,1.6568,1.653,1.6555,2044500000.0
2006-04-27 17:00:00,1.6554,1.6564,1.6546,1.6549,2044500000.0
2006-04-27 17:15:00,1.655,1.6553,1.6534,1.6539,2044500000.0
2006-04-27 17:30:00,1.6538,1.6552,1.6535,1.6548,2044500000.0
2006-04-27 17:45:00,1.6549,1.6558,1.6522,1.6553,2044500000.0
2006-04-27 18:00:00,1.6554,1.657,1.6538,1.6544,2044500000.0
2006-04-27 18:15:00,1.6543,1.6551,1.6533,1.6543,2044500000.0
2006-04-27 18:30:00,1.6545,1.6547,1.6532,1.6537,2044500000.0
2006-04-27 18:45:00,1.6538,1.6555,1.6531,1.6551,2044500000.0
2006-04-27 19:00:00,1.6555,1.6559,1.6548,1.6553,2044500000.0
2006-04-27 19:15:00,1.6552,1.6554,1.6543,1.6546,2044500000.0
2006-04-27 19:30:00,1.6547,1.656,1.6546,1.6552,2044500000.0
2006-04-27 19:45:00,1.6551,1.6568,1.655,1.6554,2044500000.0
2006-04-27 20:00:00,1.6553,1.656,1.6552,1.6555,2044500000.0
2006-04-27 20:15:00,1.6554,1.6575,1.6552,1.6572,2044500000.0
2006-04-27 20:30:00,1.6573,1.6574,1.6562,1.6568,2044500000.0
2006-04-27 20:45:00,1.6569,1.6574,1.6563,1.6564,2044500000.0
2006-04-27 21:00:00,1.6563,1.6569,1.6559,1.6559,2044500000.0
2006-04-27 21:15:00,1.656,1.6564,1.6555,1.656,1908200000.0
2006-04-27 21:30:00,1.6561,1.6563,1.6554,1.6555,1908200000.0
2006-04-27 21:45:00,1.6556,1.6563,1.6554,1.656,1771900000.0
2006-04-27 22:00:00,1.6559,1.6565,1.6557,1.6558,2044500000.0
2006-04-27 22:15:00,1.6557,1.6558,1.6539,1.6552,2044500000.0
2006-04-27 22:30:00,1.6551,1.6554,1.6543,1.6549,1908200000.0
2006-04-27 22:45:00,1.6548,1.6568,1.6548,1.6565,2044500000.0
2006-04-27 23:00:00,1.6564,1.6568,1.6546,1.6552,2044500000.0
2006-04-27 23:15:00,1.6554,1.6567,1.6554,1.6566,1908200000.0
2006-04-27 23:30:00,1.6567,1.6569,1.6555,1.6556,1908200000.0
2006-04-27 23:45:00,1.6561,1.6565,1.6552,1.6553,1908200000.0
2006-04-28 00:00:00,1.6552,1.6556,1.6547,1.6555,2044500000.0
2006-04-28 00:15:00,1.6556,1.6563,1.6553,1.6562,1635600000.0
2006-04-28 00:30:00,1.6563,1.6573,1.6561,1.6572,2044500000.0
2006-04-28 00:45:00,1.6575,1.6585,1.6574,1.6584,1771900000.0
2006-04-28 01:00:00,1.6583,1.6584,1.6566,1.657,2044500000.0
2006-04-28 01:15:00,1.6571,1.6584,1.6565,1.6571,1908200000.0
2006-04-28 01:30:00,1.6572,1.6579,1.6568,1.6575,2044500000.0
2006-04-28 01:45:00,1.6576,1.6589,1.6573,1.6582,1635600000.0
2006-04-28 02:00:00,1.6581,1.6587,1.658,1.6583,2044500000.0
2006-04-28 02:15:00,1.6582,1.6584,1.6574,1.658,2044500000.0
2006-04-28 02:30:00,1.6581,1.6581,1.6567,1.6569,2044500000.0
2006-04-28 02:45:00,1.6568,1.6587,1.6567,1.6582,2044500000.0
2006-04-28 03:00:00,1.6583,1.6591,1.658,1.6586,2044500000.0
2006-04-28 03:15:00,1.6587,1.6589,1.6582,1.6586,2044500000.0
2006-04-28 03:30:00,1.6587,1.6594,1.658,1.6591,2044500000.0
2006-04-28 03:45:00,1.6589,1.6595,1.6586,1.659,2044500000.0
2006-04-28 04:00:00,1.6591,1.6593,1.6584,1.6588,1908200000.0
2006-04-28 04:15:00,1.6587,1.659,1.6579,1.6582,1771900000.0
2006-04-28 04:30:00,1.6586,1.6593,1.6583,1.6584,2044500000.0
2006-04-28 04:45:00,1.6582,1.6591,1.6576,1.6591,2044500000.0
2006-04-28 05:00:00,1.659,1.6597,1.6588,1.6595,2044500000.0
2006-04-28 05:15:00,1.6594,1.6596,1.6588,1.6592,1908200000.0
2006-04-28 05:30:00,1.6591,1.6598,1.6586,1.6588,1771900000.0
2006-04-28 05:45:00,1.6587,1.6591,1.658,1.6587,2044500000.0
2006-04-28 06:00:00,1.6586,1.66,1.6585,1.6589,1908200000.0
2006-04-28 06:15:00,1.6587,1.6592,1.658,1.6584,2044500000.0
2006-04-28 06:30:00,1.6585,1.6593,1.6583,1.6589,1635600000.0
2006-04-28 06:45:00,1.6588,1.6593,1.6587,1.6592,1908200000.0
2006-04-28 07:00:00,1.6593,1.6594,1.6588,1.6588,1908200000.0
2006-04-28 07:15:00,1.6587,1.6592,1.6585,1.6587,2044500000.0
2006-04-28 07:30:00,1.6588,1.6597,1.6588,1.6592,1908200000.0
2006-04-28 07:45:00,1.6593,1.6605,1.6592,1.6605,2044500000.0
2006-04-28 08:00:00,1.6607,1.6611,1.6602,1.6611,2044500000.0
2006-04-28 08:15:00,1.6609,1.6634,1.6609,1.6622,2044500000.0
2006-04-28 08:30:00,1.6624,1.6627,1.6601,1.6606,2044500000.0
2006-04-28 08:45:00,1.6605,1.6617,1.6598,1.6613,2044500000.0
2006-04-28 09:00:00,1.6615,1.6615,1.6605,1.6606,2044500000.0
2006-04-28 09:15:00,1.6605,1.662,1.6602,1.6613,2044500000.0
2006-04-28 09:30:00,1.6612,1.6629,1.6605,1.662,2044500000.0
2006-04-28 09:45:00,1.6619,1.6627,1.6612,1.6613,2044500000.0
2006-04-28 10:00:00,1.6612,1.6624,1.6612,1.6621,2044500000.0
2006-04-28 10:15:00,1.662,1.6629,1.6616,1.6622,2044500000.0
2006-04-28 10:30:00,1.6621,1.6638,1.6619,1.662,2044500000.0
2006-04-28 10:45:00,1.6621,1.6623,1.6607,1.6608,2044500000.0
2006-04-28 11:00:00,1.6611,1.6612,1.6601,1.6606,2044500000.0
2006-04-28 11:15:00,1.6607,1.6624,1.6605,1.6622,2044500000.0
2006-04-28 11:30:00,1.6621,1.6631,1.6597,1.66,2044500000.0
2006-04-28 11:45:00,1.6599,1.6605,1.6583,1.6587,2044500000.0
2006-04-28 12:00:00,1.6585,1.66,1.6582,1.659,2044500000.0
2006-04-28 12:15:00,1.6592,1.6603,1.6588,1.6596,2044500000.0
2006-04-28 12:30:00,1.6594,1.6603,1.6591,1.6601,2044500000.0
2006-04-28 12:45:00,1.6602,1.6607,1.6598,1.6607,2044500000.0
2006-04-28 13:00:00,1.6608,1.661,1.6597,1.66,2044500000.0
2006-04-28 13:15:00,1.6599,1.66,1.6584,1.6585,2044500000.0
2006-04-28 13:30:00,1.6586,1.6588,1.6576,1.658,2044500000.0
2006-04-28 13:45:00,1.6579,1.6595,1.6579,1.6593,2044500000.0
2006-04-28 14:00:00,1.6592,1.6598,1.6589,1.6591,1908200000.0
2006-04-28 14:15:00,1.6594,1.6594,1.6571,1.6584,2044500000.0
2006-04-28 14:30:00,1.6577,1.6602,1.6576,1.6589,2044500000.0
2006-04-28 14:45:00,1.659,1.661,1.6589,1.6609,2044500000.0
2006-04-28 15:00:00,1.661,1.6611,1.6589,1.6594,2044500000.0
2006-04-28 15:15:00,1.659,1.6597,1.6584,1.6587,2044500000.0
2006-04-28 15:30:00,1.6586,1.66,1.6581,1.6599,2044500000.0
2006-04-28 15:45:00,1.6598,1.6607,1.6592,1.6601,2044500000.0
2006-04-28 16:00:00,1.66,1.6613,1.6595,1.6601,2044500000.0
2006-04-28 16:15:00,1.6603,1.6611,1.6595,1.6602,2044500000.0
2006-04-28 16:30:00,1.6601,1.6609,1.6596,1.6596,2044500000.0
2006-04-28 16:45:00,1.6598,1.6606,1.6588,1.6592,2044500000.0
2006-04-28 17:00:00,1.6593,1.6641,1.6589,1.6625,2044500000.0
2006-04-28 17:15:00,1.6622,1.6626,1.6603,1.6615,2044500000.0
2006-04-28 17:30:00,1.6616,1.6632,1.6614,1.662,2044500000.0
2006-04-28 17:45:00,1.6622,1.6626,1.661,1.6623,2044500000.0
2006-04-28 18:00:00,1.6622,1.664,1.6622,1.6639,2044500000.0
2006-04-28 18:15:00,1.6641,1.6645,1.6616,1.6629,2044500000.0
2006-04-28 18:30:00,1.6628,1.6636,1.6599,1.6609,2044500000.0
2006-04-28 18:45:00,1.6608,1.6616,1.659,1.6604,2044500000.0
2006-04-28 19:00:00,1.6603,1.6624,1.6599,1.6624,2044500000.0
2006-04-28 19:15:00,1.6623,1.663,1.662,1.6621,2044500000.0
2006-04-28 19:30:00,1.6622,1.6624,1.6616,1.6621,2044500000.0
2006-04-28 19:45:00,1.662,1.6629,1.6615,1.6624,2044500000.0
2006-04-28 20:00:00,1.6622,1.6624,1.6615,1.6616,1908200000.0
2006-04-28 20:15:00,1.6615,1.6617,1.6596,1.6596,2044500000.0
2006-04-28 20:30:00,1.6595,1.6599,1.6582,1.659,1908200000.0
2006-04-28 20:45:00,1.6591,1.6604,1.6586,1.6596,2044500000.0
2006-04-28 21:00:00,1.6595,1.6601,1.6585,1.6601,2044500000.0
2006-04-28 21:15:00,1.66,1.6604,1.6599,1.6604,1499300000.0
2006-04-28 21:30:00,1.6605,1.6606,1.6597,1.66,2044500000.0
2006-04-28 21:45:00,1.6601,1.6604,1.6594,1.6597,2044500000.0
2006-04-28 22:00:00,1.6598,1.6617,1.6597,1.6615,2044500000.0
2006-04-28 22:15:00,1.6617,1.6622,1.6612,1.662,2044500000.0
2006-04-28 22:30:00,1.6623,1.6631,1.6619,1.6624,1908200000.0
2006-04-28 22:45:00,1.6627,1.6632,1.6623,1.6628,1908200000.0
2006-05-01 00:00:00,1.6635,1.6646,1.6621,1.6635,1908200000.0
2006-05-01 00:15:00,1.663,1.6636,1.6627,1.6631,1635600000.0
2006-05-01 00:30:00,1.6633,1.6638,1.6629,1.6635,1908200000.0
2006-05-01 00:45:00,1.6633,1.6638,1.6628,1.6636,1771900000.0
2006-05-01 01:00:00,1.6635,1.6646,1.6631,1.6646,1771900000.0
2006-05-01 01:15:00,1.6644,1.6653,1.664,1.6645,2044500000.0
2006-05-01 01:30:00,1.6646,1.6647,1.6637,1.6643,1226700000.0
2006-05-01 01:45:00,1.6641,1.6643,1.6628,1.663,1908200000.0
2006-05-01 02:00:00,1.6628,1.6638,1.6628,1.6629,2044500000.0
2006-05-01 02:15:00,1.663,1.663,1.6619,1.6619,1771900000.0
2006-05-01 02:30:00,1.6621,1.6627,1.6617,1.6626,1771900000.0
2006-05-01 02:45:00,1.6627,1.6631,1.6624,1.663,2044500000.0
2006-05-01 03:00:00,1.6627,1.6635,1.6624,1.6628,2044500000.0
2006-05-01 03:15:00,1.6627,1.6634,1.6619,1.6634,1771900000.0
2006-05-01 03:30:00,1.6633,1.6634,1.6626,1.6627,2044500000.0
2006-05-01 03:45:00,1.6626,1.6627,1.6623,1.6627,1908200000.0
2006-05-01 04:00:00,1.6629,1.6643,1.6626,1.6635,2044500000.0
2006-05-01 04:15:00,1.6636,1.6639,1.6609,1.6609,2044500000.0
2006-05-01 04:30:00,1.6611,1.6617,1.6602,1.6614,2044500000.0
2006-05-01 04:45:00,1.6613,1.6627,1.6613,1.6622,1908200000.0
2006-05-01 05:00:00,1.6623,1.6627,1.6619,1.6622,2044500000.0
2006-05-01 05:15:00,1.662,1.6629,1.662,1.6623,1771900000.0
2006-05-01 05:30:00,1.6624,1.6631,1.6617,1.6618,1771900000.0
2006-05-01 05:45:00,1.6619,1.6627,1.6615,1.6618,1771900000.0
2006-05-01 06:00:00,1.6617,1.6625,1.6613,1.6616,2044500000.0
2006-05-01 06:15:00,1.6619,1.6628,1.6616,1.6627,1908200000.0
2006-05-01 06:30:00,1.6625,1.6627,1.6616,1.6616,1771900000.0
2006-05-01 06:45:00,1.6617,1.6617,1.661,1.6614,1908200000.0
2006-05-01 07:00:00,1.6617,1.6625,1.661,1.6612,1499300000.0
2006-05-01 07:15:00,1.6613,1.6615,1.66,1.6604,2044500000.0
2006-05-01 07:30:00,1.6605,1.6606,1.6575,1.6581,2044500000.0
2006-05-01 07:45:00,1.6578,1.6595,1.6568,1.6588,2044500000.0
2006-05-01 08:00:00,1.6584,1.6613,1.6583,1.6609,2044500000.0
2006-05-01 08:15:00,1.661,1.6618,1.6602,1.6609,2044500000.0
2006-05-01 08:30:00,1.661,1.6627,1.6608,1.6622,1771900000.0
2006-05-01 08:45:00,1.6624,1.663,1.6612,1.662,1908200000.0
2006-05-01 09:00:00,1.6621,1.6628,1.6614,1.6624,2044500000.0
2006-05-01 09:15:00,1.6623,1.6644,1.6622,1.6642,1771900000.0
2006-05-01 09:30:00,1.6641,1.6641,1.6614,1.6616,1771900000.0
2006-05-01 09:45:00,1.6615,1.6617,1.6611,1.6614,1771900000.0
2006-05-01 10:00:00,1.6615,1.6626,1.661,1.6622,2044500000.0
2006-05-01 10:15:00,1.6625,1.6628,1.6612,1.6618,1771900000.0
2006-05-01 10:30:00,1.662,1.6621,1.66,1.6606,1908200000.0
2006-05-01 10:45:00,1.6607,1.6607,1.6604,1.6607,817800000.0
2006-05-01 11:00:00,1.6608,1.6616,1.6607,1.6616,1499300000.0
2006-05-01 11:15:00,1.6617,1.6617,1.6611,1.6613,1226700000.0
2006-05-01 11:30:00,1.6611,1.6615,1.6606,1.6607,1635600000.0
2006-05-01 11:45:00,1.6606,1.6624,1.6603,1.6623,1771900000.0
2006-05-01 12:00:00,1.6621,1.6624,1.6615,1.6617,1635600000.0
2006-05-01 12:15:00,1.6618,1.6622,1.6614,1.6618,954100000.0
2006-05-01 12:30:00,1.6619,1.6622,1.6609,1.6616,1499300000.0
2006-05-01 12:45:00,1.6618,1.6618,1.6606,1.6608,1771900000.0
2006-05-01 13:00:00,1.6607,1.6608,1.6593,1.66,1908200000.0
2006-05-01 13:15:00,1.6601,1.6605,1.6591,1.6591,1908200000.0
2006-05-01 13:30:00,1.659,1.6597,1.6585,1.6587,2044500000.0
2006-05-01 13:45:00,1.6585,1.6599,1.6583,1.6596,2044500000.0
2006-05-01 14:00:00,1.6598,1.6604,1.6589,1.66,2044500000.0
2006-05-01 14:15:00,1.6599,1.6618,1.6597,1.6611,2044500000.0
2006-05-01 14:30:00,1.661,1.6622,1.6599,1.6619,2044500000.0
2006-05-01 14:45:00,1.6624,1.6645,1.6614,1.6625,2044500000.0
2006-05-01 15:00:00,1.6624,1.6631,1.6605,1.6608,2044500000.0
2006-05-01 15:15:00,1.6609,1.6616,1.6593,1.6595,2044500000.0
2006-05-01 15:30:00,1.6594,1.6611,1.659,1.6604,2044500000.0
2006-05-01 15:45:00,1.6605,1.6606,1.6568,1.6574,2044500000.0
2006-05-01 16:00:00,1.6576,1.6601,1.6568,1.6582,2044500000.0
2006-05-01 16:15:00,1.6583,1.6617,1.6582,1.6614,2044500000.0
2006-05-01 16:30:00,1.6615,1.6617,1.6578,1.6594,2044500000.0
2006-05-01 16:45:00,1.6595,1.6602,1.6567,1.6567,2044500000.0
2006-05-01 17:00:00,1.6568,1.6586,1.6562,1.6578,2044500000.0
2006-05-01 17:15:00,1.6582,1.6582,1.656,1.656,2044500000.0
2006-05-01 17:30:00,1.6559,1.6567,1.6551,1.6553,2044500000.0
2006-05-01 17:45:00,1.6554,1.6574,1.6554,1.6566,2044500000.0
2006-05-01 18:00:00,1.6565,1.6584,1.6564,1.6574,2044500000.0
2006-05-01 18:15:00,1.6576,1.6583,1.6563,1.6569,2044500000.0
2006-05-01 18:30:00,1.6568,1.6572,1.6559,1.6561,1908200000.0
2006-05-01 18:45:00,1.656,1.6572,1.6551,1.6555,2044500000.0
2006-05-01 19:00:00,1.6556,1.6569,1.655,1.6563,1908200000.0
2006-05-01 19:15:00,1.6564,1.6565,1.6554,1.6561,2044500000.0
2006-05-01 19:30:00,1.6559,1.6563,1.654,1.6557,2044500000.0
2006-05-01 19:45:00,1.6556,1.6558,1.6537,1.654,1771900000.0
2006-05-01 20:00:00,1.6542,1.6557,1.6537,1.6555,1908200000.0
2006-05-01 20:15:00,1.6553,1.6562,1.6548,1.6551,1771900000.0
2006-05-01 20:30:00,1.6553,1.6558,1.6545,1.6557,1771900000.0
2006-05-01 20:45:00,1.6556,1.6562,1.6553,1.6554,1908200000.0
2006-05-01 21:00:00,1.6558,1.6561,1.6547,1.6551,2044500000.0
2006-05-01 21:15:00,1.6552,1.6566,1.6532,1.6556,2044500000.0
2006-05-01 21:30:00,1.6555,1.6562,1.6542,1.6556,2044500000.0
2006-05-01 21:45:00,1.6557,1.6577,1.6546,1.6576,2044500000.0
2006-05-01 22:00:00,1.6575,1.6583,1.6561,1.6565,2044500000.0
2006-05-01 22:15:00,1.6564,1.6571,1.6539,1.6544,2044500000.0
2006-05-01 22:30:00,1.6545,1.6552,1.6539,1.655,1908200000.0
2006-05-01 22:45:00,1.6548,1.6579,1.6548,1.6559,2044500000.0
2006-05-01 23:00:00,1.6564,1.6566,1.654,1.6555,1908200000.0
2006-05-01 23:15:00,1.6554,1.6578,1.6554,1.6571,2044500000.0
2006-05-01 23:30:00,1.6569,1.6609,1.6568,1.6595,2044500000.0
2006-05-01 23:45:00,1.6593,1.6604,1.6589,1.6597,1908200000.0
2006-05-02 00:00:00,1.6598,1.66,1.6586,1.659,2044500000.0
2006-05-02 00:15:00,1.6589,1.6603,1.6589,1.66,1908200000.0
2006-05-02 00:30:00,1.6598,1.6607,1.6591,1.6594,2044500000.0
2006-05-02 00:45:00,1.6593,1.6603,1.6592,1.6602,2044500000.0
2006-05-02 01:00:00,1.6603,1.6608,1.6599,1.6604,1635600000.0
2006-05-02 01:15:00,1.6603,1.6611,1.6603,1.661,1771900000.0
2006-05-02 01:30:00,1.6609,1.6611,1.6591,1.6591,2044500000.0
2006-05-02 01:45:00,1.6592,1.6599,1.6589,1.6598,2044500000.0
2006-05-02 02:00:00,1.66,1.6606,1.6589,1.6594,2044500000.0
2006-05-02 02:15:00,1.6593,1.6594,1.6582,1.6585,2044500000.0
2006-05-02 02:30:00,1.6583,1.6584,1.6571,1.6581,2044500000.0
2006-05-02 02:45:00,1.658,1.6596,1.658,1.659,1908200000.0
2006-05-02 03:00:00,1.6592,1.6597,1.6586,1.659,2044500000.0
2006-05-02 03:15:00,1.6591,1.6595,1.6587,1.6592,2044500000.0
2006-05-02 03:30:00,1.6593,1.6608,1.6592,1.6606,1908200000.0
2006-05-02 03:45:00,1.6604,1.6615,1.6603,1.6613,2044500000.0
2006-05-02 04:00:00,1.6614,1.6616,1.6606,1.6615,1771900000.0
2006-05-02 04:15:00,1.6616,1.663,1.6605,1.663,2044500000.0
2006-05-02 04:30:00,1.6631,1.6633,1.6626,1.6631,1908200000.0
2006-05-02 04:45:00,1.6629,1.6633,1.6625,1.6631,2044500000.0
2006-05-02 05:00:00,1.663,1.6641,1.6626,1.6633,1908200000.0
2006-05-02 05:15:00,1.6632,1.6645,1.6632,1.6634,1908200000.0
2006-05-02 05:30:00,1.6635,1.6643,1.6634,1.6639,1908200000.0
2006-05-02 05:45:00,1.664,1.6641,1.6632,1.6635,2044500000.0
2006-05-02 06:00:00,1.6636,1.6638,1.6625,1.6637,1771900000.0
2006-05-02 06:15:00,1.6636,1.6639,1.6631,1.6634,2044500000.0
2006-05-02 06:30:00,1.6633,1.6636,1.6619,1.662,2044500000.0
2006-05-02 06:45:00,1.6622,1.6631,1.661,1.6615,2044500000.0
2006-05-02 07:00:00,1.6616,1.662,1.6608,1.661,2044500000.0
2006-05-02 07:15:00,1.6611,1.6624,1.6608,1.6622,1908200000.0
2006-05-02 07:30:00,1.6621,1.663,1.6616,1.6625,2044500000.0
2006-05-02 07:45:00,1.6626,1.6628,1.6615,1.6617,2044500000.0
2006-05-02 08:00:00,1.6616,1.663,1.6611,1.6625,2044500000.0
2006-05-02 08:15:00,1.6623,1.6627,1.6612,1.6618,2044500000.0
2006-05-02 08:30:00,1.6619,1.663,1.6612,1.6616,2044500000.0
2006-05-02 08:45:00,1.6617,1.663,1.6612,1.6619,2044500000.0
2006-05-02 09:00:00,1.6621,1.6628,1.6608,1.6626,2044500000.0
2006-05-02 09:15:00,1.6624,1.6635,1.6614,1.6616,2044500000.0
2006-05-02 09:30:00,1.6617,1.6626,1.6609,1.6623,2044500000.0
2006-05-02 09:45:00,1.6624,1.6635,1.6622,1.6625,2044500000.0
2006-05-02 10:00:00,1.6624,1.6627,1.6613,1.6613,2044500000.0
2006-05-02 10:15:00,1.6615,1.6618,1.6595,1.6598,2044500000.0
2006-05-02 10:30:00,1.6599,1.6621,1.6597,1.6617,2044500000.0
2006-05-02 10:45:00,1.6615,1.6621,1.6607,1.6611,2044500000.0
2006-05-02 11:00:00,1.6612,1.6619,1.6607,1.6615,2044500000.0
2006-05-02 11:15:00,1.6614,1.6628,1.6614,1.6618,2044500000.0
2006-05-02 11:30:00,1.6619,1.662,1.661,1.6612,2044500000.0
2006-05-02 11:45:00,1.6613,1.6634,1.6612,1.6626,2044500000.0
2006-05-02 12:00:00,1.6628,1.6639,1.6623,1.6627,2044500000.0
2006-05-02 12:15:00,1.6626,1.6631,1.66,1.6608,2044500000.0
2006-05-02 12:30:00,1.6609,1.6614,1.6595,1.6595,2044500000.0
2006-05-02 12:45:00,1.6596,1.6604,1.6596,1.6602,2044500000.0
2006-05-02 13:00:00,1.6603,1.661,1.6594,1.6602,2044500000.0
2006-05-02 13:15:00,1.6601,1.6612,1.6598,1.6605,2044500000.0
2006-05-02 13:30:00,1.6608,1.6608,1.6591,1.6595,2044500000.0
2006-05-02 13:45:00,1.6597,1.6609,1.6597,1.6601,2044500000.0
2006-05-02 14:00:00,1.66,1.6605,1.6592,1.6605,2044500000.0
2006-05-02 14:15:00,1.6603,1.6608,1.6596,1.6601,2044500000.0
2006-05-02 14:30:00,1.66,1.6603,1.6592,1.6596,2044500000.0
2006-05-02 14:45:00,1.6594,1.66,1.6589,1.6596,2044500000.0
2006-05-02 15:00:00,1.6595,1.6599,1.6585,1.6593,2044500000.0
2006-05-02 15:15:00,1.6594,1.6601,1.6587,1.6597,2044500000.0
2006-05-02 15:30:00,1.6596,1.6604,1.6591,1.6598,2044500000.0
2006-05-02 15:45:00,1.6597,1.6602,1.6584,1.6588,2044500000.0
2006-05-02 16:00:00,1.659,1.6595,1.6573,1.6574,2044500000.0
2006-05-02 16:15:00,1.6575,1.6578,1.6558,1.6568,2044500000.0
2006-05-02 16:30:00,1.6569,1.658,1.6559,1.656,2044500000.0
2006-05-02 16:45:00,1.6559,1.6573,1.6552,1.6572,2044500000.0
2006-05-02 17:00:00,1.6574,1.6581,1.6562,1.6565,2044500000.0
2006-05-02 17:15:00,1.6564,1.6575,1.6561,1.6569,2044500000.0
2006-05-02 17:30:00,1.657,1.6573,1.6555,1.6564,2044500000.0
2006-05-02 17:45:00,1.6565,1.6572,1.6557,1.6565,2044500000.0
2006-05-02 18:00:00,1.6564,1.6586,1.6563,1.6585,2044500000.0
2006-05-02 18:15:00,1.6586,1.6594,1.658,1.6586,2044500000.0
2006-05-02 18:30:00,1.6585,1.6594,1.6578,1.6585,1908200000.0
2006-05-02 18:45:00,1.6586,1.6589,1.6566,1.6567,2044500000.0
2006-05-02 19:00:00,1.6569,1.6569,1.6557,1.6559,2044500000.0
2006-05-02 19:15:00,1.6558,1.657,1.6556,1.6569,1908200000.0
2006-05-02 19:30:00,1.657,1.6572,1.6553,1.6556,2044500000.0
2006-05-02 19:45:00,1.6557,1.6561,1.6552,1.6558,2044500000.0
2006-05-02 20:00:00,1.6559,1.6567,1.6556,1.6562,1908200000.0
2006-05-02 20:15:00,1.6563,1.6574,1.6558,1.6571,2044500000.0
2006-05-02 20:30:00,1.657,1.6571,1.6555,1.6567,2044500000.0
2006-05-02 20:45:00,1.6569,1.6577,1.656,1.656,2044500000.0
2006-05-02 21:00:00,1.6563,1.6566,1.6556,1.6562,2044500000.0
2006-05-02 21:15:00,1.6563,1.6569,1.6562,1.6565,1908200000.0
2006-05-02 21:30:00,1.6564,1.6568,1.6555,1.6557,1635600000.0
2006-05-02 21:45:00,1.6556,1.6559,1.655,1.6551,1908200000.0
2006-05-02 22:00:00,1.6552,1.6558,1.6549,1.6557,2044500000.0
2006-05-02 22:15:00,1.6556,1.6556,1.6544,1.6548,1908200000.0
2006-05-02 22:30:00,1.6549,1.6553,1.6547,1.6553,1635600000.0
2006-05-02 22:45:00,1.6552,1.6556,1.6545,1.6546,2044500000.0
2006-05-02 23:00:00,1.655,1.6552,1.6545,1.6549,1908200000.0
2006-05-02 23:15:00,1.655,1.6565,1.655,1.6563,1771900000.0
2006-05-02 23:30:00,1.6562,1.6571,1.6551,1.6568,1908200000.0
2006-05-02 23:45:00,1.657,1.6583,1.6566,1.6581,1771900000.0
2006-05-03 00:00:00,1.658,1.6591,1.6578,1.6583,2044500000.0
2006-05-03 00:15:00,1.6582,1.6585,1.6579,1.6583,1499300000.0
2006-05-03 00:30:00,1.6582,1.6588,1.6577,1.6586,1771900000.0
2006-05-03 00:45:00,1.6585,1.6592,1.6578,1.6583,1908200000.0
2006-05-03 01:00:00,1.6582,1.6583,1.6556,1.6563,2044500000.0
2006-05-03 01:15:00,1.6564,1.6578,1.6544,1.6572,2044500000.0
2006-05-03 01:30:00,1.6564,1.6565,1.6449,1.6478,2044500000.0
2006-05-03 01:45:00,1.6477,1.6484,1.6463,1.6472,2044500000.0
2006-05-03 02:00:00,1.6471,1.648,1.6462,1.648,2044500000.0
2006-05-03 02:15:00,1.6481,1.6482,1.6472,1.6477,2044500000.0
2006-05-03 02:30:00,1.6474,1.6476,1.6455,1.6457,2044500000.0
2006-05-03 02:45:00,1.6456,1.6468,1.6455,1.6463,2044500000.0
2006-05-03 03:00:00,1.6462,1.647,1.6458,1.6462,2044500000.0
2006-05-03 03:15:00,1.6463,1.6473,1.6462,1.6473,1908200000.0
2006-05-03 03:30:00,1.6472,1.648,1.647,1.6471,1908200000.0
2006-05-03 03:45:00,1.647,1.6476,1.6468,1.6475,1908200000.0
2006-05-03 04:00:00,1.6477,1.648,1.6471,1.6479,1908200000.0
2006-05-03 04:15:00,1.648,1.6486,1.6466,1.6467,2044500000.0
2006-05-03 04:30:00,1.6468,1.6471,1.6456,1.6465,2044500000.0
2006-05-03 04:45:00,1.6464,1.6479,1.6463,1.6475,2044500000.0
2006-05-03 05:00:00,1.6476,1.6478,1.6467,1.6478,2044500000.0
2006-05-03 05:15:00,1.6477,1.6484,1.6477,1.648,1908200000.0
2006-05-03 05:30:00,1.6482,1.6483,1.6479,1.6483,1771900000.0
2006-05-03 05:45:00,1.6484,1.6492,1.6483,1.6486,2044500000.0
2006-05-03 06:00:00,1.6487,1.6489,1.6479,1.6483,1908200000.0
2006-05-03 06:15:00,1.6482,1.6486,1.648,1.6481,2044500000.0
2006-05-03 06:30:00,1.648,1.6487,1.6476,1.6486,2044500000.0
2006-05-03 06:45:00,1.6487,1.649,1.6481,1.6488,1771900000.0
2006-05-03 07:00:00,1.6489,1.6492,1.6483,1.6492,1635600000.0
2006-05-03 07:15:00,1.6493,1.6494,1.6487,1.6489,1771900000.0
2006-05-03 07:30:00,1.6488,1.6494,1.6481,1.6485,1908200000.0
2006-05-03 07:45:00,1.6484,1.6498,1.6475,1.6477,2044500000.0
2006-05-03 08:00:00,1.6478,1.6479,1.6457,1.6464,2044500000.0
2006-05-03 08:15:00,1.6465,1.6466,1.645,1.646,2044500000.0
2006-05-03 08:30:00,1.6462,1.6481,1.6457,1.6477,2044500000.0
2006-05-03 08:45:00,1.6478,1.6484,1.6469,1.647,2044500000.0
2006-05-03 09:00:00,1.6469,1.6471,1.6451,1.6454,2044500000.0
2006-05-03 09:15:00,1.6455,1.6459,1.6439,1.644,2044500000.0
2006-05-03 09:30:00,1.6441,1.6445,1.6434,1.6445,2044500000.0
2006-05-03 09:45:00,1.6446,1.6452,1.6417,1.642,2044500000.0
2006-05-03 10:00:00,1.6419,1.6438,1.6417,1.6435,2044500000.0
2006-05-03 10:15:00,1.6434,1.6442,1.6419,1.6432,2044500000.0
2006-05-03 10:30:00,1.6431,1.6432,1.6394,1.6408,2044500000.0
2006-05-03 10:45:00,1.6409,1.6411,1.6383,1.6394,2044500000.0
2006-05-03 11:00:00,1.6397,1.6404,1.6386,1.6399,2044500000.0
2006-05-03 11:15:00,1.6398,1.6402,1.6389,1.64,2044500000.0
2006-05-03 11:30:00,1.6401,1.6405,1.6396,1.64,2044500000.0
2006-05-03 11:45:00,1.6401,1.6402,1.6389,1.6389,2044500000.0
2006-05-03 12:00:00,1.639,1.6399,1.6389,1.6395,2044500000.0
2006-05-03 12:15:00,1.6396,1.6402,1.639,1.6392,2044500000.0
2006-05-03 12:30:00,1.6393,1.6408,1.6391,1.6404,2044500000.0
2006-05-03 12:45:00,1.6405,1.6414,1.6401,1.6408,2044500000.0
2006-05-03 13:00:00,1.6406,1.6407,1.6389,1.6391,2044500000.0
2006-05-03 13:15:00,1.6392,1.6399,1.6385,1.6387,2044500000.0
2006-05-03 13:30:00,1.6388,1.6394,1.6381,1.6391,2044500000.0
2006-05-03 13:45:00,1.6389,1.6393,1.6379,1.638,2044500000.0
2006-05-03 14:00:00,1.6381,1.6414,1.6379,1.641,2044500000.0
2006-05-03 14:15:00,1.6412,1.642,1.6407,1.6412,2044500000.0
2006-05-03 14:30:00,1.6414,1.6418,1.6408,1.6417,2044500000.0
2006-05-03 14:45:00,1.6419,1.6421,1.6404,1.6418,2044500000.0
2006-05-03 15:00:00,1.6419,1.642,1.6397,1.6406,2044500000.0
2006-05-03 15:15:00,1.6407,1.6413,1.639,1.6393,2044500000.0
2006-05-03 15:30:00,1.6394,1.6397,1.6382,1.6385,2044500000.0
2006-05-03 15:45:00,1.6384,1.6413,1.6381,1.6413,2044500000.0
2006-05-03 16:00:00,1.6415,1.6415,1.6373,1.6375,2044500000.0
2006-05-03 16:15:00,1.6372,1.6396,1.6372,1.6386,2044500000.0
2006-05-03 16:30:00,1.6387,1.6418,1.638,1.6401,2044500000.0
2006-05-03 16:45:00,1.6402,1.641,1.6379,1.638,2044500000.0
2006-05-03 17:00:00,1.6381,1.6395,1.6373,1.6391,2044500000.0
2006-05-03 17:15:00,1.6389,1.6399,1.6386,1.6387,2044500000.0
2006-05-03 17:30:00,1.6388,1.6396,1.6375,1.638,2044500000.0
2006-05-03 17:45:00,1.6381,1.6388,1.6376,1.6385,2044500000.0
2006-05-03 18:00:00,1.6383,1.6402,1.638,1.6398,2044500000.0
2006-05-03 18:15:00,1.6396,1.64,1.6382,1.6387,2044500000.0
2006-05-03 18:30:00,1.6388,1.6398,1.6388,1.6394,2044500000.0
2006-05-03 18:45:00,1.6395,1.6395,1.6384,1.6388,2044500000.0
2006-05-03 19:00:00,1.639,1.6405,1.6386,1.6403,2044500000.0
2006-05-03 19:15:00,1.6404,1.6409,1.6396,1.6409,1908200000.0
2006-05-03 19:30:00,1.6407,1.6414,1.6396,1.6405,2044500000.0
2006-05-03 19:45:00,1.6406,1.6412,1.6395,1.6409,2044500000.0
2006-05-03 20:00:00,1.6408,1.6414,1.6399,1.6413,2044500000.0
2006-05-03 20:15:00,1.6412,1.6415,1.6391,1.6391,1908200000.0
2006-05-03 20:30:00,1.6392,1.6392,1.6379,1.6383,1908200000.0
2006-05-03 20:45:00,1.6382,1.6395,1.6372,1.6373,2044500000.0
2006-05-03 21:00:00,1.6371,1.6386,1.6371,1.6385,2044500000.0
2006-05-03 21:15:00,1.6384,1.6385,1.6376,1.6382,1908200000.0
2006-05-03 21:30:00,1.6381,1.6385,1.6374,1.6381,2044500000.0
2006-05-03 21:45:00,1.638,1.6387,1.6379,1.6386,1908200000.0
2006-05-03 22:00:00,1.6384,1.6388,1.6378,1.6379,1771900000.0
2006-05-03 22:15:00,1.6378,1.6386,1.6377,1.6386,1908200000.0
2006-05-03 22:30:00,1.6387,1.6387,1.6379,1.638,1908200000.0
2006-05-03 22:45:00,1.6381,1.6383,1.6371,1.6377,1908200000.0
2006-05-03 23:00:00,1.6378,1.6391,1.6374,1.639,1635600000.0
2006-05-03 23:15:00,1.6392,1.6399,1.639,1.6399,1908200000.0
2006-05-03 23:30:00,1.6396,1.6399,1.6386,1.639,1908200000.0
2006-05-03 23:45:00,1.6391,1.6405,1.6389,1.6405,1635600000.0
2006-05-04 00:00:00,1.6404,1.6409,1.6397,1.6403,1771900000.0
2006-05-04 00:15:00,1.6401,1.6406,1.6398,1.6399,1226700000.0
2006-05-04 00:30:00,1.6398,1.6421,1.6398,1.6418,1771900000.0
2006-05-04 00:45:00,1.642,1.6426,1.6414,1.6418,2044500000.0
2006-05-04 01:00:00,1.6417,1.642,1.6411,1.6419,1771900000.0
2006-05-04 01:15:00,1.642,1.6436,1.642,1.6432,2044500000.0
2006-05-04 01:30:00,1.6433,1.6438,1.6425,1.6427,2044500000.0
2006-05-04 01:45:00,1.6428,1.6428,1.6412,1.6412,2044500000.0
2006-05-04 02:00:00,1.6413,1.6427,1.6412,1.642,1908200000.0
2006-05-04 02:15:00,1.6419,1.643,1.6419,1.6428,1908200000.0
2006-05-04 02:30:00,1.6427,1.6429,1.6419,1.6425,1771900000.0
2006-05-04 02:45:00,1.6424,1.6428,1.6422,1.6428,1908200000.0
2006-05-04 03:00:00,1.6427,1.6429,1.6422,1.6428,1771900000.0
2006-05-04 03:15:00,1.6431,1.6432,1.6427,1.6431,2044500000.0
2006-05-04 03:30:00,1.6432,1.6434,1.6429,1.6432,1771900000.0
2006-05-04 03:45:00,1.6431,1.6431,1.6428,1.643,1771900000.0
2006-05-04 04:00:00,1.6428,1.6431,1.6427,1.6431,954100000.0
2006-05-04 04:15:00,1.643,1.6431,1.6423,1.6431,1771900000.0
2006-05-04 04:30:00,1.643,1.6431,1.6426,1.643,1499300000.0
2006-05-04 04:45:00,1.6431,1.6441,1.6428,1.6437,1771900000.0
2006-05-04 05:00:00,1.6439,1.6443,1.6437,1.6442,1908200000.0
2006-05-04 05:15:00,1.6443,1.6444,1.6436,1.6439,2044500000.0
2006-05-04 05:30:00,1.6436,1.6437,1.6429,1.643,2044500000.0
2006-05-04 05:45:00,1.6431,1.6432,1.6421,1.6426,2044500000.0
2006-05-04 06:00:00,1.6425,1.6432,1.6424,1.6426,2044500000.0
2006-05-04 06:15:00,1.6425,1.6435,1.6425,1.6431,1499300000.0
2006-05-04 06:30:00,1.6432,1.6443,1.6431,1.644,2044500000.0
2006-05-04 06:45:00,1.6441,1.6442,1.6433,1.644,2044500000.0
2006-05-04 07:00:00,1.6442,1.6446,1.6436,1.6444,2044500000.0
2006-05-04 07:15:00,1.6445,1.6446,1.6441,1.6444,1908200000.0
2006-05-04 07:30:00,1.6445,1.6451,1.6439,1.6448,1908200000.0
2006-05-04 07:45:00,1.6449,1.645,1.6441,1.6443,2044500000.0
2006-05-04 08:00:00,1.6447,1.645,1.6436,1.6442,2044500000.0
2006-05-04 08:15:00,1.6441,1.6445,1.6435,1.6442,2044500000.0
2006-05-04 08:30:00,1.6441,1.6451,1.643,1.6447,2044500000.0
2006-05-04 08:45:00,1.6446,1.6457,1.644,1.6454,2044500000.0
2006-05-04 09:00:00,1.6452,1.6453,1.6435,1.6445,2044500000.0
2006-05-04 09:15:00,1.6444,1.6452,1.6427,1.6443,2044500000.0
2006-05-04 09:30:00,1.644,1.6445,1.6427,1.6436,2044500000.0
2006-05-04 09:45:00,1.6435,1.6445,1.643,1.6442,2044500000.0
2006-05-04 10:00:00,1.6443,1.6444,1.6421,1.643,2044500000.0
2006-05-04 10:15:00,1.6429,1.6432,1.6418,1.6427,2044500000.0
2006-05-04 10:30:00,1.6426,1.6426,1.6406,1.6409,2044500000.0
2006-05-04 10:45:00,1.641,1.6419,1.6398,1.6414,2044500000.0
2006-05-04 11:00:00,1.6413,1.6419,1.6408,1.6414,2044500000.0
2006-05-04 11:15:00,1.6413,1.642,1.6408,1.6415,2044500000.0
2006-05-04 11:30:00,1.6416,1.642,1.641,1.6415,2044500000.0
2006-05-04 11:45:00,1.6414,1.6426,1.6414,1.6423,2044500000.0
2006-05-04 12:00:00,1.6424,1.6427,1.6411,1.6417,2044500000.0
2006-05-04 12:15:00,1.6419,1.6419,1.6395,1.6399,2044500000.0
2006-05-04 12:30:00,1.64,1.641,1.6396,1.6401,2044500000.0
2006-05-04 12:45:00,1.64,1.6401,1.6376,1.6376,2044500000.0
2006-05-04 13:00:00,1.6375,1.6389,1.6371,1.6388,2044500000.0
2006-05-04 13:15:00,1.6389,1.6404,1.6387,1.64,2044500000.0
2006-05-04 13:30:00,1.6401,1.641,1.6394,1.6396,2044500000.0
2006-05-04 13:45:00,1.6395,1.6408,1.639,1.6405,2044500000.0
2006-05-04 14:00:00,1.6402,1.6403,1.6382,1.6389,1908200000.0
2006-05-04 14:15:00,1.6388,1.6395,1.6372,1.6372,2044500000.0
2006-05-04 14:30:00,1.6374,1.6413,1.6367,1.6412,2044500000.0
2006-05-04 14:45:00,1.6411,1.6414,1.6386,1.6408,2044500000.0
2006-05-04 15:00:00,1.6407,1.6426,1.6401,1.642,2044500000.0
2006-05-04 15:15:00,1.6419,1.6422,1.6406,1.6409,2044500000.0
2006-05-04 15:30:00,1.641,1.6414,1.6395,1.6405,1908200000.0
2006-05-04 15:45:00,1.6397,1.6405,1.6378,1.6385,1908200000.0
2006-05-04 16:00:00,1.6383,1.6407,1.638,1.6403,2044500000.0
2006-05-04 16:15:00,1.6402,1.6428,1.6402,1.6423,2044500000.0
2006-05-04 16:30:00,1.6422,1.6427,1.6415,1.6421,2044500000.0
2006-05-04 16:45:00,1.642,1.6428,1.6412,1.6425,2044500000.0
2006-05-04 17:00:00,1.6426,1.6435,1.6412,1.6426,2044500000.0
2006-05-04 17:15:00,1.6425,1.6432,1.6413,1.642,2044500000.0
2006-05-04 17:30:00,1.6422,1.6426,1.6411,1.6411,2044500000.0
2006-05-04 17:45:00,1.6412,1.6421,1.6405,1.6413,2044500000.0
2006-05-04 18:00:00,1.6412,1.6439,1.6412,1.6425,2044500000.0
2006-05-04 18:15:00,1.6423,1.6424,1.6417,1.6421,1499300000.0
2006-05-04 18:30:00,1.6422,1.6431,1.6421,1.6428,1771900000.0
2006-05-04 18:45:00,1.6429,1.644,1.6428,1.6434,2044500000.0
2006-05-04 19:00:00,1.6433,1.6439,1.643,1.6432,1908200000.0
2006-05-04 19:15:00,1.6434,1.6439,1.6433,1.6436,1635600000.0
2006-05-04 19:30:00,1.6437,1.6444,1.6435,1.6437,2044500000.0
2006-05-04 19:45:00,1.6439,1.6442,1.6436,1.6439,2044500000.0
2006-05-04 20:00:00,1.6438,1.6467,1.6436,1.6464,2044500000.0
2006-05-04 20:15:00,1.6467,1.6473,1.6454,1.6455,2044500000.0
2006-05-04 20:30:00,1.6456,1.6458,1.645,1.6457,1771900000.0
2006-05-04 20:45:00,1.6456,1.6462,1.6455,1.646,2044500000.0
2006-05-04 21:00:00,1.6466,1.6466,1.6459,1.6465,2044500000.0
2006-05-04 21:15:00,1.6466,1.6466,1.6458,1.6464,2044500000.0
2006-05-04 21:30:00,1.6463,1.6469,1.6462,1.6462,1908200000.0
2006-05-04 21:45:00,1.6463,1.6464,1.6452,1.6454,1908200000.0
2006-05-04 22:00:00,1.6456,1.6458,1.6452,1.6455,1908200000.0
2006-05-04 22:15:00,1.6454,1.6457,1.6451,1.6454,1226700000.0
2006-05-04 22:30:00,1.6456,1.6456,1.6446,1.6449,1771900000.0
2006-05-04 22:45:00,1.6447,1.6447,1.6436,1.6439,1771900000.0
2006-05-04 23:00:00,1.6441,1.6464,1.6437,1.6461,2044500000.0
2006-05-04 23:15:00,1.6463,1.6464,1.6455,1.646,1635600000.0
2006-05-04 23:30:00,1.6462,1.6463,1.6425,1.6431,2044500000.0
2006-05-04 23:45:00,1.643,1.6438,1.6429,1.6436,1908200000.0
2006-05-05 00:00:00,1.6435,1.6446,1.643,1.6439,2044500000.0
2006-05-05 00:15:00,1.6438,1.6455,1.6432,1.6453,1771900000.0
2006-05-05 00:30:00,1.6451,1.646,1.645,1.646,1771900000.0
2006-05-05 00:45:00,1.6461,1.6479,1.6459,1.6475,2044500000.0
2006-05-05 01:00:00,1.6473,1.6474,1.6469,1.6474,2044500000.0
2006-05-05 01:15:00,1.6476,1.6476,1.6462,1.647,2044500000.0
2006-05-05 01:30:00,1.6473,1.6474,1.6459,1.6474,1908200000.0
2006-05-05 01:45:00,1.6472,1.6472,1.6465,1.6469,1908200000.0
2006-05-05 02:00:00,1.6468,1.6468,1.6455,1.6461,1908200000.0
2006-05-05 02:15:00,1.6462,1.6469,1.6461,1.6467,2044500000.0
2006-05-05 02:30:00,1.6466,1.6478,1.6466,1.6468,1771900000.0
2006-05-05 02:45:00,1.6469,1.6471,1.6464,1.6468,1908200000.0
2006-05-05 03:00:00,1.6471,1.6473,1.6468,1.6468,1908200000.0
2006-05-05 03:15:00,1.6466,1.6471,1.6461,1.6461,1771900000.0
2006-05-05 03:30:00,1.6469,1.6507,1.6467,1.65,1908200000.0
2006-05-05 03:45:00,1.6501,1.6514,1.649,1.6511,1635600000.0
2006-05-05 04:00:00,1.6509,1.652,1.6505,1.6508,2044500000.0
2006-05-05 04:15:00,1.6507,1.6521,1.6506,1.6518,1908200000.0
2006-05-05 04:30:00,1.6516,1.6516,1.6508,1.6514,1908200000.0
2006-05-05 04:45:00,1.6512,1.6515,1.651,1.6513,1771900000.0
2006-05-05 05:00:00,1.6514,1.6515,1.6508,1.6513,1771900000.0
2006-05-05 05:15:00,1.6516,1.6516,1.6509,1.6509,1635600000.0
2006-05-05 05:30:00,1.651,1.6514,1.651,1.6511,1771900000.0
2006-05-05 05:45:00,1.6516,1.6517,1.651,1.651,1908200000.0
2006-05-05 06:00:00,1.6508,1.6515,1.6504,1.6509,2044500000.0
2006-05-05 06:15:00,1.651,1.6513,1.6508,1.6511,1635600000.0
2006-05-05 06:30:00,1.651,1.6514,1.6503,1.6503,1771900000.0
2006-05-05 06:45:00,1.6504,1.6516,1.6504,1.6511,1908200000.0
2006-05-05 07:00:00,1.651,1.6516,1.6509,1.6511,2044500000.0
2006-05-05 07:15:00,1.6512,1.6516,1.6508,1.6513,2044500000.0
2006-05-05 07:30:00,1.6515,1.6516,1.651,1.6513,1908200000.0
2006-05-05 07:45:00,1.6515,1.6517,1.6508,1.6515,2044500000.0
2006-05-05 08:00:00,1.6514,1.6519,1.6507,1.6513,1908200000.0
2006-05-05 08:15:00,1.6515,1.6519,1.6508,1.6516,2044500000.0
2006-05-05 08:30:00,1.6517,1.6517,1.6506,1.6512,2044500000.0
2006-05-05 08:45:00,1.6513,1.6515,1.6499,1.6499,1908200000.0
2006-05-05 09:00:00,1.6501,1.6503,1.6491,1.6493,2044500000.0
2006-05-05 09:15:00,1.6495,1.6499,1.6491,1.6497,1771900000.0
2006-05-05 09:30:00,1.6499,1.6499,1.6478,1.6485,2044500000.0
2006-05-05 09:45:00,1.6484,1.6506,1.6484,1.6506,2044500000.0
2006-05-05 10:00:00,1.6504,1.6504,1.648,1.6482,2044500000.0
2006-05-05 10:15:00,1.6483,1.6485,1.6475,1.6478,2044500000.0
2006-05-05 10:30:00,1.6477,1.6489,1.6469,1.6487,2044500000.0
2006-05-05 10:45:00,1.6486,1.6488,1.6473,1.6475,2044500000.0
2006-05-05 11:00:00,1.6476,1.6499,1.6475,1.6499,2044500000.0
2006-05-05 11:15:00,1.6498,1.6502,1.6492,1.6493,2044500000.0
2006-05-05 11:30:00,1.6494,1.6507,1.6491,1.6501,2044500000.0
2006-05-05 11:45:00,1.6502,1.6508,1.6494,1.6494,2044500000.0
2006-05-05 12:00:00,1.6496,1.6496,1.6482,1.6484,1908200000.0
2006-05-05 12:15:00,1.6483,1.6488,1.6477,1.6481,2044500000.0
2006-05-05 12:30:00,1.648,1.6485,1.6476,1.648,2044500000.0
2006-05-05 12:45:00,1.6481,1.6488,1.6479,1.6486,2044500000.0
2006-05-05 13:00:00,1.6487,1.6491,1.6483,1.6491,2044500000.0
2006-05-05 13:15:00,1.6493,1.65,1.6492,1.6499,2044500000.0
2006-05-05 13:30:00,1.6498,1.6504,1.6494,1.6496,1908200000.0
2006-05-05 13:45:00,1.6494,1.6497,1.6487,1.6487,2044500000.0
2006-05-05 14:00:00,1.6488,1.6488,1.6478,1.6478,1908200000.0
2006-05-05 14:15:00,1.6477,1.649,1.6466,1.6488,1908200000.0
2006-05-05 14:30:00,1.6487,1.652,1.6481,1.6505,2044500000.0
2006-05-05 14:45:00,1.6504,1.6528,1.6503,1.6509,2044500000.0
2006-05-05 15:00:00,1.651,1.6518,1.6498,1.6501,2044500000.0
2006-05-05 15:15:00,1.6499,1.6503,1.6478,1.6485,2044500000.0
2006-05-05 15:30:00,1.6484,1.6488,1.6472,1.6488,2044500000.0
2006-05-05 15:45:00,1.6487,1.6503,1.6483,1.65,2044500000.0
2006-05-05 16:00:00,1.6499,1.6518,1.6499,1.6514,2044500000.0
2006-05-05 16:15:00,1.6517,1.6517,1.6502,1.6507,2044500000.0
2006-05-05 16:30:00,1.6509,1.6524,1.6501,1.6508,2044500000.0
2006-05-05 16:45:00,1.651,1.6511,1.6498,1.6508,1908200000.0
2006-05-05 17:00:00,1.651,1.6524,1.651,1.652,2044500000.0
2006-05-05 17:15:00,1.6522,1.6526,1.6512,1.6523,1908200000.0
2006-05-05 17:30:00,1.6525,1.6531,1.6515,1.6515,2044500000.0
2006-05-05 17:45:00,1.6514,1.652,1.6511,1.6516,2044500000.0
2006-05-05 18:00:00,1.652,1.6522,1.6514,1.6517,2044500000.0
2006-05-05 18:15:00,1.6518,1.6526,1.6513,1.6525,1908200000.0
2006-05-05 18:30:00,1.6524,1.6526,1.6515,1.6519,1908200000.0
2006-05-05 18:45:00,1.6521,1.6522,1.6514,1.6515,2044500000.0
2006-05-05 19:00:00,1.6513,1.6518,1.6506,1.651,2044500000.0
2006-05-05 19:15:00,1.6509,1.6518,1.6503,1.6514,2044500000.0
2006-05-05 19:30:00,1.6517,1.6517,1.6508,1.6508,2044500000.0
2006-05-05 19:45:00,1.651,1.6517,1.6506,1.6516,1908200000.0
2006-05-05 20:00:00,1.6515,1.6525,1.6513,1.6521,2044500000.0
2006-05-05 20:15:00,1.6522,1.6523,1.6512,1.6516,1771900000.0
2006-05-05 20:30:00,1.6515,1.6515,1.6505,1.6505,2044500000.0
2006-05-05 20:45:00,1.6503,1.6504,1.6481,1.6481,2044500000.0
2006-05-05 21:00:00,1.648,1.6494,1.6479,1.6493,1908200000.0
2006-05-05 21:15:00,1.6495,1.6496,1.6492,1.6493,2044500000.0
2006-05-05 21:30:00,1.6494,1.6496,1.6489,1.6493,1908200000.0
2006-05-05 21:45:00,1.6492,1.6494,1.6484,1.6484,2044500000.0
2006-05-05 22:00:00,1.6482,1.6487,1.648,1.6481,1771900000.0
2006-05-05 22:15:00,1.6482,1.6486,1.6474,1.6478,2044500000.0
2006-05-05 22:30:00,1.6476,1.6492,1.6473,1.6478,2044500000.0
2006-05-05 22:45:00,1.6477,1.6479,1.6473,1.6473,1908200000.0
2006-05-08 00:00:00,1.6472,1.6486,1.6469,1.6469,1908200000.0
2006-05-08 00:15:00,1.647,1.647,1.6464,1.6464,1635600000.0
2006-05-08 00:30:00,1.6463,1.6472,1.6463,1.6471,2044500000.0
2006-05-08 00:45:00,1.647,1.6474,1.6469,1.6471,1771900000.0
2006-05-08 01:00:00,1.6472,1.6472,1.6466,1.647,1771900000.0
2006-05-08 01:15:00,1.6471,1.6482,1.647,1.6481,2044500000.0
2006-05-08 01:30:00,1.6483,1.6491,1.6479,1.6484,1908200000.0
2006-05-08 01:45:00,1.6485,1.6496,1.6482,1.6489,2044500000.0
2006-05-08 02:00:00,1.649,1.6494,1.648,1.6488,1908200000.0
2006-05-08 02:15:00,1.6487,1.6494,1.6482,1.6488,2044500000.0
2006-05-08 02:30:00,1.6487,1.6508,1.6484,1.6499,2044500000.0
2006-05-08 02:45:00,1.6502,1.6511,1.649,1.6503,2044500000.0
2006-05-08 03:00:00,1.6502,1.6503,1.6492,1.6494,1908200000.0
2006-05-08 03:15:00,1.6493,1.65,1.6492,1.6495,1908200000.0
2006-05-08 03:30:00,1.6499,1.6499,1.6479,1.6485,1908200000.0
2006-05-08 03:45:00,1.6489,1.6504,1.6487,1.6497,1908200000.0
2006-05-08 04:00:00,1.6496,1.6503,1.6496,1.6502,1771900000.0
2006-05-08 04:15:00,1.6501,1.6508,1.6499,1.65,2044500000.0
2006-05-08 04:30:00,1.6501,1.6506,1.6491,1.6497,2044500000.0
2006-05-08 04:45:00,1.6498,1.6502,1.6493,1.6497,1908200000.0
2006-05-08 05:00:00,1.6498,1.6498,1.649,1.6494,1908200000.0
2006-05-08 05:15:00,1.6493,1.6495,1.6488,1.6495,1908200000.0
2006-05-08 05:30:00,1.6493,1.6499,1.6493,1.6497,1771900000.0
2006-05-08 05:45:00,1.6499,1.6504,1.6496,1.6498,1908200000.0
2006-05-08 06:00:00,1.6499,1.6509,1.6496,1.6507,2044500000.0
2006-05-08 06:15:00,1.6511,1.6516,1.6501,1.6503,2044500000.0
2006-05-08 06:30:00,1.6502,1.6506,1.6491,1.6495,1908200000.0
2006-05-08 06:45:00,1.6498,1.6498,1.6491,1.6493,1771900000.0
2006-05-08 07:00:00,1.6494,1.6503,1.6494,1.6502,1908200000.0
2006-05-08 07:15:00,1.6501,1.6508,1.6501,1.6501,1635600000.0
2006-05-08 07:30:00,1.65,1.6506,1.6499,1.6502,2044500000.0
2006-05-08 07:45:00,1.6499,1.6506,1.6499,1.6503,2044500000.0
2006-05-08 08:00:00,1.6504,1.6508,1.6501,1.6501,1908200000.0
2006-05-08 08:15:00,1.65,1.6502,1.649,1.6497,2044500000.0
2006-05-08 08:30:00,1.6496,1.6496,1.6481,1.6491,2044500000.0
2006-05-08 08:45:00,1.6492,1.6522,1.6492,1.6521,2044500000.0
2006-05-08 09:00:00,1.652,1.6521,1.65,1.6515,2044500000.0
2006-05-08 09:15:00,1.6517,1.6523,1.6512,1.6514,1908200000.0
2006-05-08 09:30:00,1.6513,1.6514,1.6497,1.65,1908200000.0
2006-05-08 09:45:00,1.6501,1.6507,1.6498,1.6498,2044500000.0
2006-05-08 10:00:00,1.6499,1.6514,1.6499,1.6507,2044500000.0
2006-05-08 10:15:00,1.6506,1.6517,1.6504,1.6513,1908200000.0
2006-05-08 10:30:00,1.6515,1.6527,1.6503,1.6503,2044500000.0
2006-05-08 10:45:00,1.6504,1.6513,1.6499,1.6501,2044500000.0
2006-05-08 11:00:00,1.6504,1.6506,1.6494,1.6504,2044500000.0
2006-05-08 11:15:00,1.6506,1.6506,1.65,1.6504,2044500000.0
2006-05-08 11:30:00,1.6505,1.6506,1.649,1.6492,2044500000.0
2006-05-08 11:45:00,1.6491,1.6497,1.6491,1.6494,2044500000.0
2006-05-08 12:00:00,1.6495,1.6513,1.6495,1.6513,2044500000.0
2006-05-08 12:15:00,1.6514,1.6528,1.6509,1.6525,2044500000.0
2006-05-08 12:30:00,1.6524,1.6535,1.6517,1.6523,1908200000.0
2006-05-08 12:45:00,1.6526,1.6526,1.6511,1.6518,2044500000.0
2006-05-08 13:00:00,1.6517,1.6528,1.6512,1.6513,2044500000.0
2006-05-08 13:15:00,1.6514,1.6519,1.6507,1.6513,2044500000.0
2006-05-08 13:30:00,1.6516,1.6519,1.651,1.651,1771900000.0
2006-05-08 13:45:00,1.6508,1.6511,1.65,1.65,2044500000.0
2006-05-08 14:00:00,1.6499,1.6507,1.6487,1.6505,2044500000.0
2006-05-08 14:15:00,1.6508,1.6513,1.6503,1.6506,2044500000.0
2006-05-08 14:30:00,1.6508,1.6517,1.6505,1.6512,2044500000.0
2006-05-08 14:45:00,1.6514,1.6524,1.6513,1.6518,2044500000.0
2006-05-08 15:00:00,1.6519,1.6529,1.6519,1.6523,2044500000.0
2006-05-08 15:15:00,1.6526,1.653,1.6522,1.6527,1771900000.0
2006-05-08 15:30:00,1.6526,1.6529,1.6521,1.6528,1908200000.0
2006-05-08 15:45:00,1.6526,1.6532,1.6516,1.6518,2044500000.0
2006-05-08 16:00:00,1.652,1.6529,1.6517,1.652,2044500000.0
2006-05-08 16:15:00,1.6522,1.6524,1.6509,1.6516,1908200000.0
2006-05-08 16:30:00,1.652,1.6535,1.6517,1.6527,1908200000.0
2006-05-08 16:45:00,1.6526,1.6531,1.6518,1.6528,2044500000.0
2006-05-08 17:00:00,1.653,1.6538,1.6527,1.6536,2044500000.0
2006-05-08 17:15:00,1.6535,1.654,1.6526,1.6534,2044500000.0
2006-05-08 17:30:00,1.6533,1.654,1.6531,1.6537,1908200000.0
2006-05-08 17:45:00,1.654,1.6541,1.6519,1.6519,1908200000.0
2006-05-08 18:00:00,1.6517,1.6537,1.6517,1.6535,1908200000.0
2006-05-08 18:15:00,1.654,1.6544,1.6521,1.6526,2044500000.0
2006-05-08 18:30:00,1.6528,1.6537,1.6525,1.6533,1908200000.0
2006-05-08 18:45:00,1.6532,1.6544,1.6532,1.654,2044500000.0
2006-05-08 19:00:00,1.6542,1.6542,1.6528,1.653,1908200000.0
2006-05-08 19:15:00,1.6529,1.6533,1.6528,1.653,1908200000.0
2006-05-08 19:30:00,1.6533,1.6534,1.6527,1.6528,1771900000.0
2006-05-08 19:45:00,1.6527,1.6531,1.6527,1.653,1771900000.0
2006-05-08 20:00:00,1.6528,1.6529,1.6522,1.6523,1908200000.0
2006-05-08 20:15:00,1.6521,1.653,1.6518,1.6528,2044500000.0
2006-05-08 20:30:00,1.6529,1.6529,1.652,1.6523,1771900000.0
2006-05-08 20:45:00,1.6522,1.6524,1.6518,1.6518,2044500000.0
2006-05-08 21:00:00,1.6519,1.652,1.6515,1.6515,1771900000.0
2006-05-08 21:15:00,1.6519,1.6522,1.6512,1.6522,1771900000.0
2006-05-08 21:30:00,1.6521,1.6523,1.6519,1.6523,1908200000.0
2006-05-08 21:45:00,1.6526,1.6532,1.6522,1.6529,2044500000.0
2006-05-08 22:00:00,1.6527,1.6535,1.6527,1.6532,1771900000.0
2006-05-08 22:15:00,1.6534,1.6535,1.653,1.6533,1908200000.0
2006-05-08 22:30:00,1.6534,1.6539,1.6531,1.6533,2044500000.0
2006-05-08 22:45:00,1.6532,1.6536,1.6529,1.6532,2044500000.0
2006-05-08 23:00:00,1.6531,1.6536,1.6524,1.6528,1908200000.0
2006-05-08 23:15:00,1.6526,1.6528,1.652,1.6523,1635600000.0
2006-05-08 23:30:00,1.6522,1.6524,1.6517,1.652,2044500000.0
2006-05-08 23:45:00,1.6522,1.654,1.6518,1.654,2044500000.0
2006-05-09 00:00:00,1.6541,1.6542,1.6534,1.654,1908200000.0
2006-05-09 00:15:00,1.6542,1.6544,1.6531,1.6534,2044500000.0
2006-05-09 00:30:00,1.6536,1.6537,1.652,1.652,1908200000.0
2006-05-09 00:45:00,1.6521,1.6529,1.6515,1.6515,2044500000.0
2006-05-09 01:00:00,1.6516,1.6526,1.6515,1.6517,1771900000.0
2006-05-09 01:15:00,1.6518,1.6527,1.6513,1.6526,1635600000.0
2006-05-09 01:30:00,1.6528,1.6531,1.652,1.6524,1908200000.0
2006-05-09 01:45:00,1.6525,1.6528,1.6504,1.6505,1771900000.0
2006-05-09 02:00:00,1.6507,1.6516,1.6498,1.6498,2044500000.0
2006-05-09 02:15:00,1.6499,1.65,1.6495,1.6496,2044500000.0
2006-05-09 02:30:00,1.6497,1.6504,1.6493,1.6493,1908200000.0
2006-05-09 02:45:00,1.6494,1.6504,1.6494,1.6501,2044500000.0
2006-05-09 03:00:00,1.6502,1.6506,1.6494,1.6501,1908200000.0
2006-05-09 03:15:00,1.6502,1.651,1.65,1.6507,1771900000.0
2006-05-09 03:30:00,1.6508,1.6514,1.6508,1.651,2044500000.0
2006-05-09 03:45:00,1.6511,1.6517,1.6509,1.6511,2044500000.0
2006-05-09 04:00:00,1.651,1.6526,1.65,1.6524,2044500000.0
2006-05-09 04:15:00,1.6522,1.6527,1.6515,1.6523,2044500000.0
2006-05-09 04:30:00,1.6528,1.6533,1.6521,1.6522,2044500000.0
2006-05-09 04:45:00,1.6524,1.6534,1.6521,1.653,2044500000.0
2006-05-09 05:00:00,1.6531,1.6535,1.6518,1.652,2044500000.0
2006-05-09 05:15:00,1.6521,1.653,1.6519,1.653,1908200000.0
2006-05-09 05:30:00,1.6531,1.6534,1.6526,1.653,1908200000.0
2006-05-09 05:45:00,1.6531,1.6533,1.6526,1.6528,2044500000.0
2006-05-09 06:00:00,1.6533,1.6538,1.652,1.652,2044500000.0
2006-05-09 06:15:00,1.6518,1.6518,1.6514,1.6516,1908200000.0
2006-05-09 06:30:00,1.6517,1.6521,1.6507,1.6515,1908200000.0
2006-05-09 06:45:00,1.6517,1.6518,1.6508,1.651,1771900000.0
2006-05-09 07:00:00,1.6514,1.6515,1.6507,1.6508,1908200000.0
2006-05-09 07:15:00,1.6507,1.6511,1.6503,1.6503,2044500000.0
2006-05-09 07:30:00,1.6502,1.6503,1.6495,1.6501,2044500000.0
2006-05-09 07:45:00,1.6502,1.6506,1.6499,1.6506,1908200000.0
2006-05-09 08:00:00,1.6507,1.6515,1.6497,1.6501,2044500000.0
2006-05-09 08:15:00,1.6503,1.6519,1.6502,1.6512,2044500000.0
2006-05-09 08:30:00,1.6516,1.6523,1.6511,1.6522,2044500000.0
2006-05-09 08:45:00,1.6524,1.6528,1.6513,1.6515,1908200000.0
2006-05-09 09:00:00,1.6517,1.6526,1.6512,1.6515,2044500000.0
2006-05-09 09:15:00,1.6518,1.6531,1.6518,1.6528,2044500000.0
2006-05-09 09:30:00,1.6529,1.6543,1.6526,1.6542,2044500000.0
2006-05-09 09:45:00,1.6543,1.6562,1.654,1.656,2044500000.0
2006-05-09 10:00:00,1.6562,1.6594,1.6562,1.6588,2044500000.0
2006-05-09 10:15:00,1.6587,1.6592,1.658,1.6589,1908200000.0
2006-05-09 10:30:00,1.659,1.6605,1.659,1.66,2044500000.0
2006-05-09 10:45:00,1.6604,1.6604,1.6595,1.6601,2044500000.0
2006-05-09 11:00:00,1.6602,1.6615,1.6602,1.6605,2044500000.0
2006-05-09 11:15:00,1.6608,1.6608,1.6597,1.6601,1908200000.0
2006-05-09 11:30:00,1.66,1.6607,1.6595,1.6597,2044500000.0
2006-05-09 11:45:00,1.6596,1.6598,1.6581,1.6581,2044500000.0
2006-05-09 12:00:00,1.6582,1.6589,1.6573,1.6577,2044500000.0
2006-05-09 12:15:00,1.6578,1.6582,1.6573,1.658,2044500000.0
2006-05-09 12:30:00,1.6578,1.6582,1.657,1.6571,1908200000.0
2006-05-09 12:45:00,1.6574,1.6574,1.6556,1.6565,2044500000.0
2006-05-09 13:00:00,1.6564,1.6567,1.6542,1.6544,2044500000.0
2006-05-09 13:15:00,1.6546,1.6553,1.654,1.654,2044500000.0
2006-05-09 13:30:00,1.6541,1.6541,1.6516,1.652,2044500000.0
2006-05-09 13:45:00,1.6518,1.6524,1.6512,1.6512,2044500000.0
2006-05-09 14:00:00,1.6511,1.6515,1.6502,1.6511,2044500000.0
2006-05-09 14:15:00,1.651,1.6524,1.6507,1.6523,2044500000.0
2006-05-09 14:30:00,1.6524,1.6529,1.651,1.6517,2044500000.0
2006-05-09 14:45:00,1.6515,1.6519,1.6504,1.6508,2044500000.0
2006-05-09 15:00:00,1.651,1.6512,1.6486,1.6497,2044500000.0
2006-05-09 15:15:00,1.6495,1.6496,1.6473,1.6485,2044500000.0
2006-05-09 15:30:00,1.6484,1.6487,1.6462,1.6463,2044500000.0
2006-05-09 15:45:00,1.6462,1.6478,1.646,1.6478,2044500000.0
2006-05-09 16:00:00,1.648,1.6496,1.6474,1.6493,2044500000.0
2006-05-09 16:15:00,1.6494,1.6513,1.6493,1.65,2044500000.0
2006-05-09 16:30:00,1.6501,1.6514,1.6493,1.6501,2044500000.0
2006-05-09 16:45:00,1.65,1.6515,1.6496,1.6501,2044500000.0
2006-05-09 17:00:00,1.65,1.6518,1.6496,1.6502,2044500000.0
2006-05-09 17:15:00,1.6503,1.6519,1.6491,1.6495,1908200000.0
2006-05-09 17:30:00,1.6496,1.6502,1.6476,1.6476,2044500000.0
2006-05-09 17:45:00,1.6475,1.6504,1.6474,1.6495,2044500000.0
2006-05-09 18:00:00,1.6497,1.6497,1.6488,1.6489,2044500000.0
2006-05-09 18:15:00,1.6492,1.6503,1.6488,1.6501,2044500000.0
2006-05-09 18:30:00,1.65,1.6506,1.6497,1.6498,2044500000.0
2006-05-09 18:45:00,1.6502,1.6507,1.6497,1.6502,2044500000.0
2006-05-09 19:00:00,1.6504,1.6504,1.6497,1.6497,2044500000.0
2006-05-09 19:15:00,1.6498,1.6501,1.6495,1.6495,2044500000.0
2006-05-09 19:30:00,1.6492,1.6494,1.6477,1.6486,1908200000.0
2006-05-09 19:45:00,1.6484,1.6491,1.6484,1.6489,1908200000.0
2006-05-09 20:00:00,1.6487,1.6492,1.6486,1.649,1908200000.0
2006-05-09 20:15:00,1.6491,1.6492,1.6479,1.6481,2044500000.0
2006-05-09 20:30:00,1.648,1.649,1.6478,1.6489,2044500000.0
2006-05-09 20:45:00,1.649,1.649,1.6477,1.6477,1908200000.0
2006-05-09 21:00:00,1.648,1.6483,1.6478,1.648,1908200000.0
2006-05-09 21:15:00,1.6479,1.6481,1.6474,1.6477,1908200000.0
2006-05-09 21:30:00,1.6479,1.6486,1.6475,1.6475,2044500000.0
2006-05-09 21:45:00,1.6476,1.6478,1.647,1.6475,1908200000.0
2006-05-09 22:00:00,1.6478,1.6481,1.6474,1.6476,2044500000.0
2006-05-09 22:15:00,1.6477,1.6479,1.6474,1.6476,2044500000.0
2006-05-09 22:30:00,1.6475,1.648,1.6472,1.6478,1908200000.0
2006-05-09 22:45:00,1.648,1.6483,1.6474,1.6479,1771900000.0
2006-05-09 23:00:00,1.648,1.649,1.6477,1.6486,1908200000.0
2006-05-09 23:15:00,1.6485,1.6487,1.6478,1.6482,2044500000.0
2006-05-09 23:30:00,1.6483,1.6485,1.6474,1.6477,1908200000.0
2006-05-09 23:45:00,1.6478,1.6485,1.647,1.6476,1908200000.0
2006-05-10 00:00:00,1.6471,1.6475,1.6465,1.647,2044500000.0
2006-05-10 00:15:00,1.6473,1.6483,1.6468,1.648,1908200000.0
2006-05-10 00:30:00,1.6481,1.6482,1.6468,1.6469,2044500000.0
2006-05-10 00:45:00,1.6472,1.6481,1.6469,1.648,1771900000.0
2006-05-10 01:00:00,1.6482,1.6515,1.648,1.6507,2044500000.0
2006-05-10 01:15:00,1.6508,1.6509,1.6491,1.6492,2044500000.0
2006-05-10 01:30:00,1.6491,1.65,1.6489,1.6497,1908200000.0
2006-05-10 01:45:00,1.6494,1.6496,1.6477,1.6486,1771900000.0
2006-05-10 02:00:00,1.6487,1.6504,1.6483,1.6503,2044500000.0
2006-05-10 02:15:00,1.6502,1.6507,1.6499,1.65,2044500000.0
2006-05-10 02:30:00,1.6503,1.6505,1.6496,1.6498,1908200000.0
2006-05-10 02:45:00,1.65,1.65,1.6478,1.6488,1771900000.0
2006-05-10 03:00:00,1.6485,1.65,1.6485,1.6498,2044500000.0
2006-05-10 03:15:00,1.65,1.6508,1.6499,1.6504,2044500000.0
2006-05-10 03:30:00,1.6505,1.6507,1.6501,1.6507,1908200000.0
2006-05-10 03:45:00,1.6506,1.6512,1.65,1.651,1771900000.0
2006-05-10 04:00:00,1.6513,1.6513,1.6501,1.6502,1635600000.0
2006-05-10 04:15:00,1.6503,1.6507,1.65,1.6504,1908200000.0
2006-05-10 04:30:00,1.6505,1.651,1.6503,1.6503,2044500000.0
2006-05-10 04:45:00,1.6504,1.6507,1.6502,1.6507,1635600000.0
2006-05-10 05:00:00,1.6506,1.6522,1.6505,1.6515,1908200000.0
2006-05-10 05:15:00,1.6512,1.652,1.6511,1.652,1771900000.0
2006-05-10 05:30:00,1.6519,1.6522,1.6513,1.6519,1771900000.0
2006-05-10 05:45:00,1.6521,1.6525,1.6511,1.6511,1908200000.0
2006-05-10 06:00:00,1.6509,1.6528,1.6508,1.6523,1908200000.0
2006-05-10 06:15:00,1.6525,1.6527,1.6517,1.6526,1635600000.0
2006-05-10 06:30:00,1.6527,1.6527,1.6519,1.6521,2044500000.0
2006-05-10 06:45:00,1.6519,1.6525,1.6516,1.6524,2044500000.0
2006-05-10 07:00:00,1.6522,1.6526,1.6518,1.6518,1908200000.0
2006-05-10 07:15:00,1.652,1.6525,1.6516,1.6518,1908200000.0
2006-05-10 07:30:00,1.652,1.6534,1.652,1.6531,2044500000.0
2006-05-10 07:45:00,1.6532,1.6544,1.6528,1.6529,1908200000.0
2006-05-10 08:00:00,1.6534,1.6536,1.6528,1.6533,2044500000.0
2006-05-10 08:15:00,1.6532,1.6541,1.6531,1.6537,2044500000.0
2006-05-10 08:30:00,1.6539,1.6551,1.6535,1.6542,2044500000.0
2006-05-10 08:45:00,1.6544,1.6559,1.6541,1.6548,2044500000.0
2006-05-10 09:00:00,1.6545,1.6551,1.654,1.6547,2044500000.0
2006-05-10 09:15:00,1.6549,1.6549,1.6535,1.6542,2044500000.0
2006-05-10 09:30:00,1.6541,1.6547,1.6535,1.6539,2044500000.0
2006-05-10 09:45:00,1.6538,1.6551,1.6537,1.6537,2044500000.0
2006-05-10 10:00:00,1.6538,1.6547,1.6538,1.6543,2044500000.0
2006-05-10 10:15:00,1.6544,1.6547,1.654,1.654,2044500000.0
2006-05-10 10:30:00,1.6542,1.6551,1.6536,1.6548,2044500000.0
2006-05-10 10:45:00,1.655,1.6553,1.6543,1.6549,2044500000.0
2006-05-10 11:00:00,1.6548,1.6557,1.654,1.6553,1908200000.0
2006-05-10 11:15:00,1.6557,1.6561,1.6546,1.655,2044500000.0
2006-05-10 11:30:00,1.6547,1.6556,1.654,1.6546,2044500000.0
2006-05-10 11:45:00,1.655,1.6556,1.654,1.6541,1908200000.0
2006-05-10 12:00:00,1.6545,1.6551,1.6537,1.6543,2044500000.0
2006-05-10 12:15:00,1.6541,1.6553,1.6539,1.6543,2044500000.0
2006-05-10 12:30:00,1.6541,1.6547,1.6536,1.6537,1908200000.0
2006-05-10 12:45:00,1.654,1.6541,1.6521,1.6521,2044500000.0
2006-05-10 13:00:00,1.6526,1.6528,1.6517,1.652,2044500000.0
2006-05-10 13:15:00,1.6522,1.6524,1.6508,1.6524,2044500000.0
2006-05-10 13:30:00,1.6525,1.6525,1.6471,1.6474,1908200000.0
2006-05-10 13:45:00,1.6475,1.6485,1.646,1.6467,2044500000.0
2006-05-10 14:00:00,1.6468,1.6485,1.6467,1.6476,2044500000.0
2006-05-10 14:15:00,1.6475,1.6494,1.6474,1.6487,2044500000.0
2006-05-10 14:30:00,1.6485,1.6487,1.6475,1.6477,2044500000.0
2006-05-10 14:45:00,1.6478,1.6482,1.6469,1.6475,2044500000.0
2006-05-10 15:00:00,1.6474,1.6477,1.6471,1.6474,2044500000.0
2006-05-10 15:15:00,1.6476,1.6481,1.647,1.6475,1908200000.0
2006-05-10 15:30:00,1.6477,1.6498,1.6474,1.6496,1771900000.0
2006-05-10 15:45:00,1.6497,1.6501,1.6488,1.649,2044500000.0
2006-05-10 16:00:00,1.6491,1.6501,1.6488,1.649,2044500000.0
2006-05-10 16:15:00,1.6489,1.6502,1.6482,1.6502,2044500000.0
2006-05-10 16:30:00,1.6501,1.6512,1.6494,1.6507,2044500000.0
2006-05-10 16:45:00,1.6506,1.6512,1.6496,1.6503,2044500000.0
2006-05-10 17:00:00,1.6502,1.6506,1.6497,1.65,2044500000.0
2006-05-10 17:15:00,1.6501,1.6518,1.65,1.651,2044500000.0
2006-05-10 17:30:00,1.6511,1.6517,1.6501,1.6501,2044500000.0
2006-05-10 17:45:00,1.6502,1.6506,1.6482,1.6482,2044500000.0
2006-05-10 18:00:00,1.6483,1.6483,1.6469,1.6474,2044500000.0
2006-05-10 18:15:00,1.6477,1.6482,1.6466,1.6471,1908200000.0
2006-05-10 18:30:00,1.6472,1.6473,1.6458,1.6468,2044500000.0
2006-05-10 18:45:00,1.6467,1.6477,1.6462,1.6475,1908200000.0
2006-05-10 19:00:00,1.6473,1.6478,1.6469,1.6475,2044500000.0
2006-05-10 19:15:00,1.6474,1.6486,1.647,1.648,2044500000.0
2006-05-10 19:30:00,1.6479,1.6484,1.6475,1.6481,2044500000.0
2006-05-10 19:45:00,1.6482,1.6491,1.648,1.6486,1771900000.0
2006-05-10 20:00:00,1.6485,1.6497,1.6479,1.6493,1908200000.0
2006-05-10 20:15:00,1.6491,1.652,1.6486,1.6496,2044500000.0
2006-05-10 20:30:00,1.6494,1.6526,1.6491,1.6516,2044500000.0
2006-05-10 20:45:00,1.6514,1.6521,1.6496,1.6496,2044500000.0
2006-05-10 21:00:00,1.6498,1.651,1.6494,1.6506,2044500000.0
2006-05-10 21:15:00,1.6509,1.6515,1.6504,1.6506,2044500000.0
2006-05-10 21:30:00,1.6507,1.6507,1.6499,1.65,1771900000.0
2006-05-10 21:45:00,1.6501,1.6508,1.6498,1.65,1908200000.0
2006-05-10 22:00:00,1.6499,1.6507,1.6486,1.6496,1771900000.0
2006-05-10 22:15:00,1.6494,1.6502,1.6491,1.65,2044500000.0
2006-05-10 22:30:00,1.6499,1.6503,1.6496,1.65,2044500000.0
2006-05-10 22:45:00,1.6502,1.6509,1.6498,1.6498,2044500000.0
2006-05-10 23:00:00,1.6497,1.6502,1.6495,1.6502,1499300000.0
2006-05-10 23:15:00,1.6506,1.6511,1.6498,1.6501,1771900000.0
2006-05-10 23:30:00,1.6506,1.6514,1.6498,1.6507,1908200000.0
2006-05-10 23:45:00,1.6511,1.6513,1.6506,1.6506,2044500000.0
2006-05-11 00:00:00,1.6505,1.6512,1.6501,1.6502,2044500000.0
2006-05-11 00:15:00,1.6503,1.6509,1.6501,1.6501,1908200000.0
2006-05-11 00:30:00,1.6504,1.6508,1.6495,1.6496,2044500000.0
2006-05-11 00:45:00,1.6497,1.651,1.6497,1.6504,1908200000.0
2006-05-11 01:00:00,1.6505,1.6518,1.6505,1.6512,2044500000.0
2006-05-11 01:15:00,1.6513,1.6521,1.6506,1.6512,1908200000.0
2006-05-11 01:30:00,1.6513,1.6535,1.651,1.6524,1908200000.0
2006-05-11 01:45:00,1.6523,1.6537,1.652,1.6523,2044500000.0
2006-05-11 02:00:00,1.6524,1.6536,1.652,1.6522,2044500000.0
2006-05-11 02:15:00,1.6521,1.6536,1.652,1.6529,2044500000.0
2006-05-11 02:30:00,1.6528,1.6528,1.652,1.6524,2044500000.0
2006-05-11 02:45:00,1.6526,1.6543,1.6526,1.6538,1908200000.0
2006-05-11 03:00:00,1.6537,1.654,1.6523,1.6531,2044500000.0
2006-05-11 03:15:00,1.6532,1.6551,1.6524,1.6538,2044500000.0
2006-05-11 03:30:00,1.6537,1.6559,1.6529,1.6534,2044500000.0
2006-05-11 03:45:00,1.6529,1.6538,1.652,1.6522,1908200000.0
2006-05-11 04:00:00,1.6524,1.6527,1.6518,1.6522,1771900000.0
2006-05-11 04:15:00,1.6525,1.6532,1.6521,1.653,1908200000.0
2006-05-11 04:30:00,1.6531,1.6538,1.6525,1.6525,1908200000.0
2006-05-11 04:45:00,1.6527,1.6527,1.6516,1.6518,1908200000.0
2006-05-11 05:00:00,1.6517,1.6523,1.6516,1.6517,1908200000.0
2006-05-11 05:15:00,1.652,1.652,1.6492,1.6497,2044500000.0
2006-05-11 05:30:00,1.6504,1.6525,1.6499,1.6525,2044500000.0
2006-05-11 05:45:00,1.6528,1.6534,1.6522,1.6532,2044500000.0
2006-05-11 06:00:00,1.6531,1.6537,1.6531,1.6537,2044500000.0
2006-05-11 06:15:00,1.6538,1.6539,1.6531,1.6535,2044500000.0
2006-05-11 06:30:00,1.6534,1.6537,1.6521,1.6521,2044500000.0
2006-05-11 06:45:00,1.6523,1.6523,1.6515,1.6516,1908200000.0
2006-05-11 07:00:00,1.6514,1.6521,1.6511,1.6515,2044500000.0
2006-05-11 07:15:00,1.6516,1.652,1.651,1.652,1908200000.0
2006-05-11 07:30:00,1.6518,1.6523,1.6515,1.652,1771900000.0
2006-05-11 07:45:00,1.6519,1.6521,1.6495,1.6504,2044500000.0
2006-05-11 08:00:00,1.6506,1.6512,1.6496,1.6501,2044500000.0
2006-05-11 08:15:00,1.65,1.6507,1.6499,1.6504,1771900000.0
2006-05-11 08:30:00,1.6502,1.6513,1.6501,1.6511,2044500000.0
2006-05-11 08:45:00,1.6513,1.6516,1.6497,1.6497,2044500000.0
2006-05-11 09:00:00,1.6494,1.6503,1.6485,1.6485,1908200000.0
2006-05-11 09:15:00,1.6487,1.6487,1.6473,1.6475,1908200000.0
2006-05-11 09:30:00,1.6474,1.6478,1.6465,1.6473,2044500000.0
2006-05-11 09:45:00,1.6475,1.6483,1.6471,1.6474,1908200000.0
2006-05-11 10:00:00,1.6478,1.6497,1.6473,1.6489,2044500000.0
2006-05-11 10:15:00,1.6488,1.6489,1.6471,1.6472,2044500000.0
2006-05-11 10:30:00,1.6471,1.6472,1.646,1.6466,2044500000.0
2006-05-11 10:45:00,1.6465,1.6472,1.6457,1.6457,2044500000.0
2006-05-11 11:00:00,1.646,1.6463,1.644,1.6458,2044500000.0
2006-05-11 11:15:00,1.6457,1.6464,1.6452,1.6461,1908200000.0
2006-05-11 11:30:00,1.646,1.6463,1.6455,1.646,1908200000.0
2006-05-11 11:45:00,1.6459,1.6466,1.6457,1.6461,2044500000.0
2006-05-11 12:00:00,1.6462,1.6477,1.646,1.6475,1908200000.0
2006-05-11 12:15:00,1.6474,1.6474,1.6461,1.6464,1908200000.0
2006-05-11 12:30:00,1.6468,1.6475,1.6467,1.6474,1771900000.0
2006-05-11 12:45:00,1.6473,1.6483,1.6468,1.6477,2044500000.0
2006-05-11 13:00:00,1.6478,1.6486,1.6473,1.6484,2044500000.0
2006-05-11 13:15:00,1.6486,1.6503,1.6483,1.6492,2044500000.0
2006-05-11 13:30:00,1.6494,1.6496,1.6489,1.6496,2044500000.0
2006-05-11 13:45:00,1.6499,1.6499,1.649,1.6493,2044500000.0
2006-05-11 14:00:00,1.6494,1.6494,1.6476,1.6476,2044500000.0
2006-05-11 14:15:00,1.6479,1.6479,1.6459,1.6465,2044500000.0
2006-05-11 14:30:00,1.6467,1.649,1.6464,1.6476,2044500000.0
2006-05-11 14:45:00,1.6478,1.6483,1.6469,1.6471,2044500000.0
2006-05-11 15:00:00,1.647,1.6471,1.6452,1.6453,2044500000.0
2006-05-11 15:15:00,1.6455,1.6456,1.6443,1.6452,1908200000.0
2006-05-11 15:30:00,1.6453,1.6459,1.645,1.6457,1771900000.0
2006-05-11 15:45:00,1.6456,1.6477,1.6456,1.6467,2044500000.0
2006-05-11 16:00:00,1.6468,1.6479,1.646,1.6474,2044500000.0
2006-05-11 16:15:00,1.6475,1.6476,1.6467,1.6473,2044500000.0
2006-05-11 16:30:00,1.6474,1.6496,1.6472,1.6495,2044500000.0
2006-05-11 16:45:00,1.6496,1.6502,1.6491,1.6495,1908200000.0
2006-05-11 17:00:00,1.6498,1.6511,1.6498,1.6507,2044500000.0
2006-05-11 17:15:00,1.6506,1.651,1.6495,1.6499,2044500000.0
2006-05-11 17:30:00,1.6497,1.6514,1.6496,1.6497,2044500000.0
2006-05-11 17:45:00,1.6496,1.6533,1.6496,1.651,2044500000.0
2006-05-11 18:00:00,1.6511,1.6517,1.6491,1.6515,2044500000.0
2006-05-11 18:15:00,1.6517,1.6524,1.6503,1.6506,2044500000.0
2006-05-11 18:30:00,1.6509,1.6509,1.6491,1.6503,2044500000.0
2006-05-11 18:45:00,1.6506,1.6532,1.6504,1.6524,2044500000.0
2006-05-11 19:00:00,1.6526,1.6531,1.652,1.6526,2044500000.0
2006-05-11 19:15:00,1.6525,1.6541,1.6521,1.653,2044500000.0
2006-05-11 19:30:00,1.6529,1.6531,1.6513,1.6514,2044500000.0
2006-05-11 19:45:00,1.6515,1.6539,1.6512,1.6535,2044500000.0
2006-05-11 20:00:00,1.6537,1.6541,1.6533,1.6539,1908200000.0
2006-05-11 20:15:00,1.6538,1.6542,1.6537,1.6537,1908200000.0
2006-05-11 20:30:00,1.6536,1.6541,1.6533,1.6538,2044500000.0
2006-05-11 20:45:00,1.6535,1.6537,1.653,1.6532,1908200000.0
2006-05-11 21:00:00,1.6533,1.6536,1.6524,1.6524,1908200000.0
2006-05-11 21:15:00,1.6525,1.6529,1.652,1.652,1635600000.0
2006-05-11 21:30:00,1.6524,1.6524,1.6518,1.6519,1635600000.0
2006-05-11 21:45:00,1.6518,1.6528,1.6518,1.6527,2044500000.0
2006-05-11 22:00:00,1.6528,1.6544,1.6523,1.6541,1771900000.0
2006-05-11 22:15:00,1.6543,1.6543,1.6533,1.6535,2044500000.0
2006-05-11 22:30:00,1.6538,1.6544,1.6527,1.6543,2044500000.0
2006-05-11 22:45:00,1.6542,1.6543,1.6534,1.6539,1908200000.0
2006-05-11 23:00:00,1.654,1.6545,1.6535,1.6543,2044500000.0
2006-05-11 23:15:00,1.6542,1.6546,1.6531,1.6537,1908200000.0
2006-05-11 23:30:00,1.6538,1.6541,1.6536,1.654,1499300000.0
2006-05-11 23:45:00,1.6542,1.6548,1.654,1.6546,1635600000.0
2006-05-12 00:00:00,1.6545,1.655,1.6542,1.6544,2044500000.0
2006-05-12 00:15:00,1.6547,1.6552,1.6541,1.6541,1908200000.0
2006-05-12 00:30:00,1.6543,1.6543,1.6534,1.6537,1908200000.0
2006-05-12 00:45:00,1.6538,1.6551,1.6537,1.6551,1908200000.0
2006-05-12 01:00:00,1.655,1.6551,1.6538,1.6538,1908200000.0
2006-05-12 01:15:00,1.6541,1.6544,1.6532,1.6535,2044500000.0
2006-05-12 01:30:00,1.6534,1.6544,1.6522,1.6543,2044500000.0
2006-05-12 01:45:00,1.6539,1.6544,1.6535,1.6535,1771900000.0
2006-05-12 02:00:00,1.6538,1.6558,1.6534,1.6556,2044500000.0
2006-05-12 02:15:00,1.6559,1.656,1.6528,1.6529,2044500000.0
2006-05-12 02:30:00,1.6531,1.6533,1.6517,1.6519,2044500000.0
2006-05-12 02:45:00,1.6518,1.6535,1.6516,1.6527,1908200000.0
2006-05-12 03:00:00,1.6529,1.654,1.6526,1.6535,1908200000.0
2006-05-12 03:15:00,1.6541,1.6544,1.6535,1.6535,1635600000.0
2006-05-12 03:30:00,1.6534,1.6535,1.6524,1.6524,2044500000.0
2006-05-12 03:45:00,1.6525,1.6533,1.6524,1.6533,1499300000.0
2006-05-12 04:00:00,1.6536,1.6536,1.6528,1.6532,2044500000.0
2006-05-12 04:15:00,1.6533,1.6535,1.6529,1.6533,2044500000.0
2006-05-12 04:30:00,1.6534,1.654,1.6532,1.6535,2044500000.0
2006-05-12 04:45:00,1.6536,1.6541,1.6535,1.654,1771900000.0
2006-05-12 05:00:00,1.6542,1.6543,1.6538,1.6541,1908200000.0
2006-05-12 05:15:00,1.654,1.6542,1.6538,1.6541,1771900000.0
2006-05-12 05:30:00,1.654,1.6549,1.654,1.6541,1908200000.0
2006-05-12 05:45:00,1.6542,1.6545,1.6539,1.6542,1908200000.0
2006-05-12 06:00:00,1.6541,1.655,1.6539,1.6547,2044500000.0
2006-05-12 06:15:00,1.6549,1.655,1.654,1.6542,1908200000.0
2006-05-12 06:30:00,1.6541,1.6549,1.654,1.6544,1908200000.0
2006-05-12 06:45:00,1.6543,1.6551,1.6543,1.655,2044500000.0
2006-05-12 07:00:00,1.6549,1.6554,1.6548,1.655,2044500000.0
2006-05-12 07:15:00,1.6549,1.6559,1.6548,1.6556,2044500000.0
2006-05-12 07:30:00,1.6555,1.6558,1.6547,1.6554,1908200000.0
2006-05-12 07:45:00,1.6553,1.6562,1.6552,1.656,1908200000.0
2006-05-12 08:00:00,1.6559,1.6564,1.6551,1.6561,1908200000.0
2006-05-12 08:15:00,1.6562,1.6577,1.6562,1.6573,1908200000.0
2006-05-12 08:30:00,1.6579,1.6579,1.656,1.6563,2044500000.0
2006-05-12 08:45:00,1.6562,1.6581,1.6562,1.657,2044500000.0
2006-05-12 09:00:00,1.6572,1.658,1.6564,1.6574,1908200000.0
2006-05-12 09:15:00,1.6578,1.6594,1.6575,1.6585,2044500000.0
2006-05-12 09:30:00,1.659,1.6595,1.6579,1.6584,2044500000.0
2006-05-12 09:45:00,1.6587,1.66,1.6584,1.6588,2044500000.0
2006-05-12 10:00:00,1.6587,1.6611,1.6587,1.6605,2044500000.0
2006-05-12 10:15:00,1.6609,1.6623,1.6606,1.661,2044500000.0
2006-05-12 10:30:00,1.6609,1.6615,1.6603,1.6606,2044500000.0
2006-05-12 10:45:00,1.6603,1.6611,1.6601,1.6611,2044500000.0
2006-05-12 11:00:00,1.6612,1.6653,1.6603,1.6618,2044500000.0
2006-05-12 11:15:00,1.662,1.6653,1.6617,1.6638,2044500000.0
2006-05-12 11:30:00,1.6637,1.6687,1.663,1.6658,2044500000.0
2006-05-12 11:45:00,1.6659,1.6662,1.6643,1.6643,1908200000.0
2006-05-12 12:00:00,1.6642,1.6662,1.6639,1.6658,2044500000.0
2006-05-12 12:15:00,1.666,1.6663,1.6652,1.6653,2044500000.0
2006-05-12 12:30:00,1.6654,1.6654,1.6636,1.6652,2044500000.0
2006-05-12 12:45:00,1.6654,1.6654,1.6641,1.6648,2044500000.0
2006-05-12 13:00:00,1.665,1.6662,1.664,1.6647,2044500000.0
2006-05-12 13:15:00,1.6646,1.6647,1.6639,1.664,2044500000.0
2006-05-12 13:30:00,1.6641,1.6642,1.6629,1.6632,1908200000.0
2006-05-12 13:45:00,1.6631,1.6634,1.6615,1.6617,2044500000.0
2006-05-12 14:00:00,1.6616,1.6616,1.6595,1.6604,2044500000.0
2006-05-12 14:15:00,1.6603,1.6614,1.6592,1.6608,2044500000.0
2006-05-12 14:30:00,1.6606,1.6619,1.6584,1.6602,2044500000.0
2006-05-12 14:45:00,1.6599,1.6608,1.6588,1.6599,2044500000.0
2006-05-12 15:00:00,1.6598,1.6599,1.6568,1.6569,2044500000.0
2006-05-12 15:15:00,1.657,1.6583,1.6555,1.6578,2044500000.0
2006-05-12 15:30:00,1.658,1.6581,1.6569,1.6575,2044500000.0
2006-05-12 15:45:00,1.6574,1.6602,1.6564,1.66,2044500000.0
2006-05-12 16:00:00,1.6599,1.6616,1.6596,1.6602,2044500000.0
2006-05-12 16:15:00,1.6601,1.6621,1.6583,1.6583,2044500000.0
2006-05-12 16:30:00,1.6582,1.6598,1.6576,1.6595,1908200000.0
2006-05-12 16:45:00,1.6597,1.6632,1.6594,1.663,2044500000.0
2006-05-12 17:00:00,1.6631,1.6631,1.6618,1.6621,2044500000.0
2006-05-12 17:15:00,1.6626,1.6646,1.6623,1.6646,2044500000.0
2006-05-12 17:30:00,1.6649,1.6665,1.6639,1.6665,1908200000.0
2006-05-12 17:45:00,1.6664,1.6686,1.6661,1.6669,1908200000.0
2006-05-12 18:00:00,1.6671,1.6693,1.6664,1.6691,1908200000.0
2006-05-12 18:15:00,1.669,1.672,1.6685,1.6698,1908200000.0
2006-05-12 18:30:00,1.6701,1.6721,1.6694,1.6713,2044500000.0
2006-05-12 18:45:00,1.6712,1.6721,1.6708,1.6716,1908200000.0
2006-05-12 19:00:00,1.6715,1.6715,1.6703,1.6706,1908200000.0
2006-05-12 19:15:00,1.6705,1.6708,1.6699,1.67,1908200000.0
2006-05-12 19:30:00,1.6699,1.6704,1.6682,1.6683,2044500000.0
2006-05-12 19:45:00,1.6681,1.6691,1.6675,1.6676,2044500000.0
2006-05-12 20:00:00,1.6677,1.6684,1.6672,1.6678,2044500000.0
2006-05-12 20:15:00,1.6679,1.6687,1.6679,1.6684,2044500000.0
2006-05-12 20:30:00,1.6682,1.67,1.6682,1.6688,2044500000.0
2006-05-12 20:45:00,1.6685,1.6693,1.6677,1.6677,2044500000.0
2006-05-12 21:00:00,1.6669,1.6678,1.6667,1.6677,1908200000.0
2006-05-12 21:15:00,1.6674,1.6685,1.6674,1.6685,2044500000.0
2006-05-12 21:30:00,1.6684,1.6696,1.6684,1.669,1908200000.0
2006-05-12 21:45:00,1.6692,1.6709,1.6692,1.6705,2044500000.0
2006-05-12 22:00:00,1.6704,1.6706,1.6697,1.6699,1771900000.0
2006-05-12 22:15:00,1.6702,1.6704,1.6696,1.67,1635600000.0
2006-05-12 22:30:00,1.6701,1.6713,1.6697,1.6704,1908200000.0
2006-05-12 22:45:00,1.6708,1.6719,1.6707,1.6717,1908200000.0
2006-05-15 00:00:00,1.6712,1.6734,1.6708,1.673,1771900000.0
2006-05-15 00:15:00,1.6733,1.6806,1.6733,1.6789,2044500000.0
2006-05-15 00:30:00,1.679,1.6795,1.6782,1.6789,2044500000.0
2006-05-15 00:45:00,1.6791,1.68,1.6775,1.6775,2044500000.0
2006-05-15 01:00:00,1.6777,1.6795,1.6773,1.6784,2044500000.0
2006-05-15 01:15:00,1.6783,1.6784,1.6766,1.6768,2044500000.0
2006-05-15 01:30:00,1.6769,1.677,1.6752,1.6752,2044500000.0
2006-05-15 01:45:00,1.6754,1.676,1.6741,1.6743,2044500000.0
2006-05-15 02:00:00,1.6744,1.675,1.6736,1.6746,2044500000.0
2006-05-15 02:15:00,1.6747,1.6754,1.6742,1.6745,2044500000.0
2006-05-15 02:30:00,1.6748,1.6749,1.6738,1.6743,2044500000.0
2006-05-15 02:45:00,1.6746,1.6766,1.6746,1.6759,2044500000.0
2006-05-15 03:00:00,1.6758,1.6758,1.6749,1.6751,1771900000.0
2006-05-15 03:15:00,1.675,1.6762,1.6742,1.6746,1908200000.0
2006-05-15 03:30:00,1.6745,1.6761,1.6741,1.6754,2044500000.0
2006-05-15 03:45:00,1.6756,1.6758,1.6725,1.6745,2044500000.0
2006-05-15 04:00:00,1.6744,1.6759,1.6741,1.6748,1908200000.0
2006-05-15 04:15:00,1.6747,1.6765,1.6744,1.6761,1908200000.0
2006-05-15 04:30:00,1.6763,1.6808,1.6763,1.6789,2044500000.0
2006-05-15 04:45:00,1.6788,1.6808,1.6788,1.6804,1908200000.0
2006-05-15 05:00:00,1.6803,1.6803,1.6789,1.6795,1771900000.0
2006-05-15 05:15:00,1.6794,1.6802,1.6793,1.6794,1499300000.0
2006-05-15 05:30:00,1.6793,1.6798,1.6782,1.679,1908200000.0
2006-05-15 05:45:00,1.6791,1.6795,1.6785,1.679,1908200000.0
2006-05-15 06:00:00,1.6784,1.6794,1.678,1.6781,1771900000.0
2006-05-15 06:15:00,1.678,1.6786,1.6779,1.6784,1771900000.0
2006-05-15 06:30:00,1.6783,1.6787,1.6778,1.6781,1635600000.0
2006-05-15 06:45:00,1.6782,1.6783,1.677,1.6774,1908200000.0
2006-05-15 07:00:00,1.6775,1.6776,1.6765,1.6769,1635600000.0
2006-05-15 07:15:00,1.6767,1.6777,1.6758,1.6774,1908200000.0
2006-05-15 07:30:00,1.6773,1.6782,1.6769,1.678,2044500000.0
2006-05-15 07:45:00,1.6778,1.6787,1.6777,1.6779,1635600000.0
2006-05-15 08:00:00,1.6778,1.6781,1.6766,1.6774,2044500000.0
2006-05-15 08:15:00,1.6772,1.6815,1.677,1.6806,2044500000.0
2006-05-15 08:30:00,1.6807,1.6825,1.6782,1.6825,2044500000.0
2006-05-15 08:45:00,1.6824,1.6834,1.6818,1.6834,2044500000.0
2006-05-15 09:00:00,1.6835,1.6835,1.6815,1.6821,2044500000.0
2006-05-15 09:15:00,1.682,1.6826,1.6808,1.6816,2044500000.0
2006-05-15 09:30:00,1.682,1.6833,1.6818,1.682,1908200000.0
2006-05-15 09:45:00,1.6819,1.683,1.6814,1.6827,2044500000.0
2006-05-15 10:00:00,1.6828,1.6862,1.682,1.6851,2044500000.0
2006-05-15 10:15:00,1.6852,1.6852,1.6828,1.6833,1908200000.0
2006-05-15 10:30:00,1.6834,1.6856,1.6832,1.6856,1908200000.0
2006-05-15 10:45:00,1.6855,1.6858,1.6836,1.6837,2044500000.0
2006-05-15 11:00:00,1.6839,1.6856,1.6836,1.6836,2044500000.0
2006-05-15 11:15:00,1.6835,1.6835,1.6822,1.6824,2044500000.0
2006-05-15 11:30:00,1.6825,1.6842,1.6821,1.6839,2044500000.0
2006-05-15 11:45:00,1.684,1.6855,1.6837,1.6837,2044500000.0
2006-05-15 12:00:00,1.684,1.6853,1.6829,1.6848,1908200000.0
2006-05-15 12:15:00,1.6847,1.6849,1.6835,1.6842,1908200000.0
2006-05-15 12:30:00,1.6841,1.6842,1.6821,1.683,1908200000.0
2006-05-15 12:45:00,1.6828,1.683,1.6813,1.6813,2044500000.0
2006-05-15 13:00:00,1.6821,1.6825,1.6814,1.6821,2044500000.0
2006-05-15 13:15:00,1.6818,1.6819,1.6798,1.6798,2044500000.0
2006-05-15 13:30:00,1.6797,1.6808,1.6797,1.6808,2044500000.0
2006-05-15 13:45:00,1.6807,1.6813,1.68,1.6803,1908200000.0
2006-05-15 14:00:00,1.6806,1.681,1.6782,1.6782,2044500000.0
2006-05-15 14:15:00,1.6784,1.6792,1.6775,1.6782,2044500000.0
2006-05-15 14:30:00,1.678,1.6782,1.6766,1.6772,2044500000.0
2006-05-15 14:45:00,1.677,1.6775,1.6767,1.6768,1908200000.0
2006-05-15 15:00:00,1.677,1.6783,1.6761,1.677,2044500000.0
2006-05-15 15:15:00,1.6768,1.6771,1.6744,1.6749,2044500000.0
2006-05-15 15:30:00,1.6748,1.6781,1.6748,1.6781,1908200000.0
2006-05-15 15:45:00,1.6782,1.6782,1.6755,1.6758,2044500000.0
2006-05-15 16:00:00,1.6756,1.6764,1.6752,1.6764,1908200000.0
2006-05-15 16:15:00,1.6765,1.679,1.6765,1.6784,1908200000.0
2006-05-15 16:30:00,1.6782,1.6789,1.6772,1.6789,1908200000.0
2006-05-15 16:45:00,1.6791,1.6796,1.6785,1.679,2044500000.0
2006-05-15 17:00:00,1.6792,1.6799,1.6783,1.6793,2044500000.0
2006-05-15 17:15:00,1.6792,1.6792,1.6766,1.6774,1771900000.0
2006-05-15 17:30:00,1.6775,1.6798,1.6774,1.6792,1908200000.0
2006-05-15 17:45:00,1.6793,1.6814,1.6785,1.6813,1908200000.0
2006-05-15 18:00:00,1.6812,1.6823,1.6803,1.682,1908200000.0
2006-05-15 18:15:00,1.6819,1.6819,1.6789,1.6794,1908200000.0
2006-05-15 18:30:00,1.6798,1.6798,1.6785,1.6786,1908200000.0
2006-05-15 18:45:00,1.679,1.6792,1.678,1.6786,954100000.0
2006-05-15 19:00:00,1.6784,1.6798,1.6782,1.6784,2044500000.0
2006-05-15 19:15:00,1.6783,1.6791,1.6779,1.6783,1908200000.0
2006-05-15 19:30:00,1.6784,1.6798,1.6781,1.6791,1908200000.0
2006-05-15 19:45:00,1.6789,1.6814,1.6789,1.6807,1635600000.0
2006-05-15 20:00:00,1.6811,1.6834,1.6811,1.6819,2044500000.0
2006-05-15 20:15:00,1.682,1.6822,1.6808,1.6822,1908200000.0
2006-05-15 20:30:00,1.6823,1.6823,1.6811,1.6813,1908200000.0
2006-05-15 20:45:00,1.6812,1.683,1.6812,1.6828,1771900000.0
2006-05-15 21:00:00,1.6827,1.6829,1.6823,1.6824,1771900000.0
2006-05-15 21:15:00,1.6823,1.6827,1.6822,1.6825,1499300000.0
2006-05-15 21:30:00,1.6824,1.6824,1.6814,1.6816,2044500000.0
2006-05-15 21:45:00,1.682,1.6822,1.6804,1.6804,2044500000.0
2006-05-15 22:00:00,1.6808,1.6811,1.68,1.6801,1908200000.0
2006-05-15 22:15:00,1.6808,1.682,1.6803,1.6817,1908200000.0
2006-05-15 22:30:00,1.6818,1.6821,1.6812,1.6818,1908200000.0
2006-05-15 22:45:00,1.6816,1.6822,1.681,1.6813,1771900000.0
2006-05-15 23:00:00,1.6815,1.6815,1.6798,1.6803,2044500000.0
2006-05-15 23:15:00,1.6802,1.6811,1.6794,1.6811,2044500000.0
2006-05-15 23:30:00,1.6819,1.6826,1.6809,1.6821,1908200000.0
2006-05-15 23:45:00,1.682,1.6826,1.6814,1.6819,1908200000.0
2006-05-16 00:00:00,1.6818,1.6818,1.6798,1.681,2044500000.0
2006-05-16 00:15:00,1.6811,1.6811,1.68,1.6807,1908200000.0
2006-05-16 00:30:00,1.6806,1.6809,1.6802,1.6805,2044500000.0
2006-05-16 00:45:00,1.6807,1.6809,1.6799,1.6799,2044500000.0
2006-05-16 01:00:00,1.6797,1.682,1.6796,1.6815,2044500000.0
2006-05-16 01:15:00,1.6816,1.682,1.6801,1.6802,1908200000.0
2006-05-16 01:30:00,1.6801,1.6806,1.6797,1.68,1771900000.0
2006-05-16 01:45:00,1.6802,1.6809,1.6801,1.6804,1635600000.0
2006-05-16 02:00:00,1.6806,1.6806,1.6793,1.6801,1908200000.0
2006-05-16 02:15:00,1.6802,1.6803,1.6792,1.6795,2044500000.0
2006-05-16 02:30:00,1.6794,1.6805,1.6787,1.6787,2044500000.0
2006-05-16 02:45:00,1.6786,1.6793,1.6781,1.6785,2044500000.0
2006-05-16 03:00:00,1.6786,1.6793,1.6784,1.6793,2044500000.0
2006-05-16 03:15:00,1.6794,1.6802,1.6786,1.6786,2044500000.0
2006-05-16 03:30:00,1.6784,1.6796,1.6783,1.6793,2044500000.0
2006-05-16 03:45:00,1.6794,1.6798,1.6776,1.6779,2044500000.0
2006-05-16 04:00:00,1.6778,1.6791,1.6774,1.6788,1771900000.0
2006-05-16 04:15:00,1.6786,1.6793,1.6786,1.6791,2044500000.0
2006-05-16 04:30:00,1.679,1.6791,1.6783,1.6784,2044500000.0
2006-05-16 04:45:00,1.6785,1.6786,1.6779,1.6783,1908200000.0
2006-05-16 05:00:00,1.6785,1.6785,1.6775,1.6779,1635600000.0
2006-05-16 05:15:00,1.6782,1.6785,1.6781,1.6783,1908200000.0
2006-05-16 05:30:00,1.6782,1.6783,1.6774,1.6774,2044500000.0
2006-05-16 05:45:00,1.6773,1.6785,1.677,1.6783,2044500000.0
2006-05-16 06:00:00,1.6782,1.6802,1.6782,1.6798,2044500000.0
2006-05-16 06:15:00,1.6797,1.681,1.6792,1.6792,1908200000.0
2006-05-16 06:30:00,1.6791,1.6794,1.6782,1.6789,2044500000.0
2006-05-16 06:45:00,1.6788,1.6801,1.6788,1.6795,2044500000.0
2006-05-16 07:00:00,1.6794,1.6794,1.6779,1.678,2044500000.0
2006-05-16 07:15:00,1.6781,1.6794,1.6779,1.6792,2044500000.0
2006-05-16 07:30:00,1.6791,1.6794,1.6783,1.6785,2044500000.0
2006-05-16 07:45:00,1.679,1.6811,1.679,1.6809,2044500000.0
2006-05-16 08:00:00,1.681,1.6822,1.6805,1.6822,2044500000.0
2006-05-16 08:15:00,1.6821,1.6823,1.6798,1.68,1908200000.0
2006-05-16 08:30:00,1.6799,1.6805,1.6796,1.68,1908200000.0
2006-05-16 08:45:00,1.6801,1.6812,1.6796,1.6811,2044500000.0
2006-05-16 09:00:00,1.6814,1.6823,1.6798,1.6823,1908200000.0
2006-05-16 09:15:00,1.6824,1.6824,1.68,1.68,1908200000.0
2006-05-16 09:30:00,1.6801,1.6824,1.6797,1.6823,1908200000.0
2006-05-16 09:45:00,1.6824,1.6828,1.6815,1.6818,2044500000.0
2006-05-16 10:00:00,1.682,1.6822,1.6815,1.6816,2044500000.0
2006-05-16 10:15:00,1.6818,1.6843,1.6814,1.684,2044500000.0
2006-05-16 10:30:00,1.6839,1.6844,1.6837,1.6842,1908200000.0
2006-05-16 10:45:00,1.6841,1.6842,1.6813,1.6822,2044500000.0
2006-05-16 11:00:00,1.6821,1.6823,1.6793,1.6801,2044500000.0
2006-05-16 11:15:00,1.68,1.6802,1.6787,1.6802,1908200000.0
2006-05-16 11:30:00,1.6801,1.6809,1.6798,1.6801,2044500000.0
2006-05-16 11:45:00,1.6802,1.6811,1.6792,1.6807,2044500000.0
2006-05-16 12:00:00,1.6806,1.6818,1.6801,1.6801,2044500000.0
2006-05-16 12:15:00,1.68,1.681,1.6794,1.6809,2044500000.0
2006-05-16 12:30:00,1.6808,1.6813,1.6805,1.6812,2044500000.0
2006-05-16 12:45:00,1.6813,1.682,1.6811,1.6815,2044500000.0
2006-05-16 13:00:00,1.6814,1.6825,1.6813,1.6816,2044500000.0
2006-05-16 13:15:00,1.6815,1.6816,1.6802,1.6812,1908200000.0
2006-05-16 13:30:00,1.6813,1.6819,1.681,1.6813,1908200000.0
2006-05-16 13:45:00,1.6814,1.6821,1.6812,1.6816,1908200000.0
2006-05-16 14:00:00,1.6814,1.6821,1.6803,1.6811,2044500000.0
2006-05-16 14:15:00,1.6816,1.6818,1.6805,1.6811,2044500000.0
2006-05-16 14:30:00,1.681,1.682,1.6805,1.6812,2044500000.0
2006-05-16 14:45:00,1.681,1.681,1.6783,1.6787,1908200000.0
2006-05-16 15:00:00,1.6786,1.6788,1.6762,1.6764,2044500000.0
2006-05-16 15:15:00,1.6766,1.678,1.6762,1.6776,2044500000.0
2006-05-16 15:30:00,1.6777,1.6782,1.676,1.6761,2044500000.0
2006-05-16 15:45:00,1.6763,1.6765,1.6744,1.675,1908200000.0
2006-05-16 16:00:00,1.6752,1.6756,1.6748,1.6756,2044500000.0
2006-05-16 16:15:00,1.6754,1.6759,1.6743,1.6751,2044500000.0
2006-05-16 16:30:00,1.675,1.6755,1.6744,1.6744,1908200000.0
2006-05-16 16:45:00,1.6747,1.675,1.6735,1.6736,2044500000.0
2006-05-16 17:00:00,1.6735,1.6745,1.6718,1.672,2044500000.0
2006-05-16 17:15:00,1.6723,1.6736,1.6716,1.6724,2044500000.0
2006-05-16 17:30:00,1.6725,1.6734,1.6725,1.6733,2044500000.0
2006-05-16 17:45:00,1.6732,1.6735,1.6726,1.6733,1635600000.0
2006-05-16 18:00:00,1.6734,1.6744,1.6723,1.6723,2044500000.0
2006-05-16 18:15:00,1.6725,1.6732,1.6723,1.6728,2044500000.0
2006-05-16 18:30:00,1.6729,1.6735,1.6726,1.6726,1771900000.0
2006-05-16 18:45:00,1.6727,1.6735,1.6725,1.6731,2044500000.0
2006-05-16 19:00:00,1.673,1.6732,1.6721,1.6728,2044500000.0
2006-05-16 19:15:00,1.6726,1.6733,1.6717,1.6732,2044500000.0
2006-05-16 19:30:00,1.6734,1.6734,1.6721,1.6731,1908200000.0
2006-05-16 19:45:00,1.6729,1.6735,1.6729,1.6733,2044500000.0
2006-05-16 20:00:00,1.6732,1.6737,1.673,1.6734,1908200000.0
2006-05-16 20:15:00,1.6736,1.6745,1.6735,1.6744,2044500000.0
2006-05-16 20:30:00,1.6745,1.6752,1.6728,1.6728,2044500000.0
2006-05-16 20:45:00,1.6726,1.6727,1.6721,1.6725,1908200000.0
2006-05-16 21:00:00,1.6723,1.6726,1.672,1.6722,2044500000.0
2006-05-16 21:15:00,1.6724,1.6736,1.6723,1.6734,1771900000.0
2006-05-16 21:30:00,1.6735,1.6739,1.6729,1.6729,2044500000.0
2006-05-16 21:45:00,1.6731,1.6734,1.6728,1.6731,1908200000.0
2006-05-16 22:00:00,1.6735,1.6738,1.6733,1.6736,1635600000.0
2006-05-16 22:15:00,1.6737,1.674,1.6733,1.674,2044500000.0
2006-05-16 22:30:00,1.6745,1.6747,1.6741,1.6746,1908200000.0
2006-05-16 22:45:00,1.6749,1.6752,1.6743,1.675,2044500000.0
2006-05-16 23:00:00,1.6749,1.6755,1.6742,1.6754,1908200000.0
2006-05-16 23:15:00,1.6755,1.6769,1.6751,1.6769,1908200000.0
2006-05-16 23:30:00,1.6768,1.6773,1.6764,1.6773,1908200000.0
2006-05-16 23:45:00,1.6774,1.6777,1.6761,1.6761,1771900000.0
2006-05-17 00:00:00,1.6762,1.6764,1.6749,1.6749,1908200000.0
2006-05-17 00:15:00,1.675,1.6756,1.6747,1.6754,2044500000.0
2006-05-17 00:30:00,1.6752,1.6754,1.6745,1.6746,2044500000.0
2006-05-17 00:45:00,1.6745,1.6748,1.6739,1.6743,2044500000.0
2006-05-17 01:00:00,1.6742,1.6749,1.6742,1.6743,1908200000.0
2006-05-17 01:15:00,1.6742,1.6743,1.6733,1.6733,2044500000.0
2006-05-17 01:30:00,1.6734,1.6744,1.6733,1.6744,1771900000.0
2006-05-17 01:45:00,1.6746,1.6752,1.6742,1.6748,2044500000.0
2006-05-17 02:00:00,1.6747,1.6758,1.6742,1.6757,2044500000.0
2006-05-17 02:15:00,1.6756,1.6757,1.673,1.6742,2044500000.0
2006-05-17 02:30:00,1.6741,1.6745,1.6727,1.673,1771900000.0
2006-05-17 02:45:00,1.6731,1.6733,1.6718,1.6719,2044500000.0
2006-05-17 03:00:00,1.6722,1.6725,1.6715,1.6722,1908200000.0
2006-05-17 03:15:00,1.6723,1.6734,1.6723,1.6729,1908200000.0
2006-05-17 03:30:00,1.6734,1.6736,1.6726,1.6727,2044500000.0
2006-05-17 03:45:00,1.6726,1.6727,1.6716,1.6723,1908200000.0
2006-05-17 04:00:00,1.6722,1.6734,1.6722,1.6728,1908200000.0
2006-05-17 04:15:00,1.6731,1.6744,1.6731,1.6737,1908200000.0
2006-05-17 04:30:00,1.6734,1.6741,1.6732,1.6741,1908200000.0
2006-05-17 04:45:00,1.6739,1.6742,1.6736,1.6739,1771900000.0
2006-05-17 05:00:00,1.674,1.674,1.6726,1.6728,1908200000.0
2006-05-17 05:15:00,1.6727,1.6731,1.6723,1.6724,1635600000.0
2006-05-17 05:30:00,1.6723,1.6745,1.6723,1.6743,1771900000.0
2006-05-17 05:45:00,1.6742,1.6742,1.6731,1.6735,2044500000.0
2006-05-17 06:00:00,1.6736,1.6742,1.6734,1.6738,2044500000.0
2006-05-17 06:15:00,1.6742,1.6744,1.6736,1.6741,2044500000.0
2006-05-17 06:30:00,1.6738,1.6746,1.6738,1.6745,1908200000.0
2006-05-17 06:45:00,1.6746,1.6747,1.673,1.6736,1908200000.0
2006-05-17 07:00:00,1.6737,1.6747,1.6733,1.6741,1908200000.0
2006-05-17 07:15:00,1.674,1.6749,1.6739,1.6747,2044500000.0
2006-05-17 07:30:00,1.6745,1.6749,1.6739,1.6744,1908200000.0
2006-05-17 07:45:00,1.6743,1.6745,1.673,1.673,2044500000.0
2006-05-17 08:00:00,1.6729,1.6734,1.6722,1.6732,2044500000.0
2006-05-17 08:15:00,1.6731,1.6734,1.6726,1.673,2044500000.0
2006-05-17 08:30:00,1.6729,1.6739,1.6723,1.6733,1771900000.0
2006-05-17 08:45:00,1.6732,1.6736,1.6721,1.6727,2044500000.0
2006-05-17 09:00:00,1.6724,1.673,1.6709,1.671,2044500000.0
2006-05-17 09:15:00,1.6711,1.6714,1.6692,1.6698,1908200000.0
2006-05-17 09:30:00,1.6703,1.6703,1.6692,1.6699,2044500000.0
2006-05-17 09:45:00,1.67,1.6717,1.6699,1.6716,2044500000.0
2006-05-17 10:00:00,1.6715,1.6719,1.6703,1.6709,1908200000.0
2006-05-17 10:15:00,1.6708,1.6712,1.6704,1.6709,2044500000.0
2006-05-17 10:30:00,1.671,1.6722,1.6708,1.6716,2044500000.0
2006-05-17 10:45:00,1.6714,1.6724,1.6712,1.6724,2044500000.0
2006-05-17 11:00:00,1.6723,1.6725,1.6713,1.6715,2044500000.0
2006-05-17 11:15:00,1.6713,1.6719,1.671,1.6713,2044500000.0
2006-05-17 11:30:00,1.6716,1.6718,1.6708,1.6712,1908200000.0
2006-05-17 11:45:00,1.6711,1.6713,1.6705,1.6705,1908200000.0
2006-05-17 12:00:00,1.6709,1.6717,1.6705,1.6708,2044500000.0
2006-05-17 12:15:00,1.6711,1.6712,1.6703,1.6703,1908200000.0
2006-05-17 12:30:00,1.6705,1.6707,1.6702,1.6706,2044500000.0
2006-05-17 12:45:00,1.6707,1.6707,1.6684,1.669,1908200000.0
2006-05-17 13:00:00,1.6689,1.6699,1.6682,1.6699,1908200000.0
2006-05-17 13:15:00,1.6698,1.6698,1.6686,1.6688,2044500000.0
2006-05-17 13:30:00,1.669,1.6714,1.6689,1.6714,2044500000.0
2006-05-17 13:45:00,1.6715,1.6715,1.6694,1.6706,2044500000.0
2006-05-17 14:00:00,1.6708,1.6714,1.6702,1.6704,2044500000.0
2006-05-17 14:15:00,1.6702,1.6716,1.6699,1.6711,2044500000.0
2006-05-17 14:30:00,1.6712,1.6739,1.6707,1.6727,1908200000.0
2006-05-17 14:45:00,1.673,1.6748,1.672,1.6748,2044500000.0
2006-05-17 15:00:00,1.675,1.6764,1.6738,1.6759,2044500000.0
2006-05-17 15:15:00,1.6758,1.6765,1.6744,1.6749,2044500000.0
2006-05-17 15:30:00,1.6751,1.6751,1.6735,1.6739,2044500000.0
2006-05-17 15:45:00,1.674,1.6746,1.6723,1.6723,2044500000.0
2006-05-17 16:00:00,1.6719,1.6726,1.6712,1.6716,1908200000.0
2006-05-17 16:15:00,1.6717,1.6748,1.6716,1.6733,2044500000.0
2006-05-17 16:30:00,1.6734,1.6744,1.6717,1.6733,2044500000.0
2006-05-17 16:45:00,1.6732,1.6751,1.6731,1.6749,2044500000.0
2006-05-17 17:00:00,1.6748,1.6763,1.6737,1.6757,2044500000.0
2006-05-17 17:15:00,1.6756,1.6765,1.6745,1.6745,2044500000.0
2006-05-17 17:30:00,1.674,1.6752,1.6732,1.6747,2044500000.0
2006-05-17 17:45:00,1.6748,1.6757,1.6741,1.6752,2044500000.0
2006-05-17 18:00:00,1.6751,1.6763,1.6739,1.6756,2044500000.0
2006-05-17 18:15:00,1.6758,1.6765,1.6749,1.6759,2044500000.0
2006-05-17 18:30:00,1.6763,1.6766,1.6747,1.6747,2044500000.0
2006-05-17 18:45:00,1.6749,1.6751,1.6733,1.6743,2044500000.0
2006-05-17 19:00:00,1.6744,1.6749,1.6742,1.6748,1908200000.0
2006-05-17 19:15:00,1.675,1.6752,1.6737,1.674,2044500000.0
2006-05-17 19:30:00,1.6741,1.6742,1.6729,1.6731,1908200000.0
2006-05-17 19:45:00,1.6732,1.6739,1.673,1.6736,2044500000.0
2006-05-17 20:00:00,1.6735,1.6749,1.673,1.6739,2044500000.0
2006-05-17 20:15:00,1.674,1.6762,1.6725,1.676,2044500000.0
2006-05-17 20:30:00,1.6758,1.6774,1.6753,1.6766,2044500000.0
2006-05-17 20:45:00,1.676,1.6769,1.6754,1.6761,1908200000.0
2006-05-17 21:00:00,1.6762,1.6794,1.6762,1.6791,1908200000.0
2006-05-17 21:15:00,1.6796,1.6801,1.6788,1.6789,2044500000.0
2006-05-17 21:30:00,1.6788,1.679,1.6781,1.6786,1908200000.0
2006-05-17 21:45:00,1.6787,1.6796,1.6782,1.6783,2044500000.0
2006-05-17 22:00:00,1.6784,1.6792,1.6783,1.6791,2044500000.0
2006-05-17 22:15:00,1.679,1.6794,1.6782,1.6792,2044500000.0
2006-05-17 22:30:00,1.6791,1.6799,1.6785,1.6798,2044500000.0
2006-05-17 22:45:00,1.6797,1.6798,1.6785,1.6793,2044500000.0
2006-05-17 23:00:00,1.6795,1.6809,1.6791,1.6802,1908200000.0
2006-05-17 23:15:00,1.6801,1.6807,1.6795,1.68,1771900000.0
2006-05-17 23:30:00,1.6803,1.681,1.6799,1.6807,1908200000.0
2006-05-17 23:45:00,1.6809,1.6809,1.6782,1.6785,2044500000.0
2006-05-18 00:00:00,1.6788,1.6804,1.6785,1.6804,1635600000.0
2006-05-18 00:15:00,1.6803,1.6807,1.6801,1.6803,2044500000.0
2006-05-18 00:30:00,1.6805,1.6808,1.6801,1.6802,2044500000.0
2006-05-18 00:45:00,1.6798,1.6799,1.6769,1.6771,2044500000.0
2006-05-18 01:00:00,1.6776,1.6778,1.6769,1.6774,2044500000.0
2006-05-18 01:15:00,1.6773,1.6777,1.6766,1.6766,2044500000.0
2006-05-18 01:30:00,1.6769,1.6782,1.6764,1.6774,2044500000.0
2006-05-18 01:45:00,1.6775,1.6788,1.677,1.6788,2044500000.0
2006-05-18 02:00:00,1.6789,1.6792,1.6768,1.6775,1771900000.0
2006-05-18 02:15:00,1.6776,1.6793,1.6776,1.6792,2044500000.0
2006-05-18 02:30:00,1.6793,1.6804,1.679,1.6798,2044500000.0
2006-05-18 02:45:00,1.6799,1.6802,1.6787,1.6789,2044500000.0
2006-05-18 03:00:00,1.6791,1.6792,1.6782,1.6788,1635600000.0
2006-05-18 03:15:00,1.6787,1.6801,1.6786,1.6793,2044500000.0
2006-05-18 03:30:00,1.6794,1.68,1.6788,1.6792,1908200000.0
2006-05-18 03:45:00,1.6793,1.6794,1.6773,1.6773,2044500000.0
2006-05-18 04:00:00,1.6772,1.6772,1.6758,1.6764,1908200000.0
2006-05-18 04:15:00,1.6762,1.6763,1.6752,1.6753,1908200000.0
2006-05-18 04:30:00,1.6754,1.6762,1.6749,1.6755,1908200000.0
2006-05-18 04:45:00,1.6756,1.676,1.6753,1.6755,1226700000.0
2006-05-18 05:00:00,1.6758,1.6758,1.6754,1.6756,1363000000.0
2006-05-18 05:15:00,1.6757,1.6763,1.6747,1.6753,2044500000.0
2006-05-18 05:30:00,1.6755,1.6764,1.675,1.676,1771900000.0
2006-05-18 05:45:00,1.6762,1.6769,1.676,1.6763,1908200000.0
2006-05-18 06:00:00,1.6762,1.6765,1.676,1.6764,2044500000.0
2006-05-18 06:15:00,1.6765,1.6775,1.6759,1.6762,2044500000.0
2006-05-18 06:30:00,1.6764,1.6768,1.6754,1.6754,2044500000.0
2006-05-18 06:45:00,1.6756,1.6765,1.6753,1.676,1908200000.0
2006-05-18 07:00:00,1.6759,1.6761,1.6753,1.676,1908200000.0
2006-05-18 07:15:00,1.6762,1.6768,1.6759,1.6767,1908200000.0
2006-05-18 07:30:00,1.6766,1.6772,1.676,1.6762,2044500000.0
2006-05-18 07:45:00,1.6761,1.6767,1.6759,1.6765,2044500000.0
2006-05-18 08:00:00,1.6766,1.6774,1.6762,1.6774,2044500000.0
2006-05-18 08:15:00,1.6776,1.6776,1.6768,1.6771,1635600000.0
2006-05-18 08:30:00,1.6769,1.6792,1.6766,1.6784,2044500000.0
2006-05-18 08:45:00,1.6785,1.6796,1.678,1.6792,2044500000.0
2006-05-18 09:00:00,1.6793,1.6803,1.6791,1.6799,2044500000.0
2006-05-18 09:15:00,1.6801,1.6803,1.6788,1.6793,1908200000.0
2006-05-18 09:30:00,1.6797,1.68,1.6785,1.6791,2044500000.0
2006-05-18 09:45:00,1.6792,1.6797,1.6782,1.6791,2044500000.0
2006-05-18 10:00:00,1.6793,1.6795,1.6782,1.6786,2044500000.0
2006-05-18 10:15:00,1.6785,1.6786,1.6761,1.6765,2044500000.0
2006-05-18 10:30:00,1.6766,1.6767,1.6747,1.6747,2044500000.0
2006-05-18 10:45:00,1.6749,1.6749,1.6734,1.6741,2044500000.0
2006-05-18 11:00:00,1.674,1.6742,1.6723,1.6724,2044500000.0
2006-05-18 11:15:00,1.6726,1.6732,1.6718,1.6724,2044500000.0
2006-05-18 11:30:00,1.6725,1.6733,1.6722,1.6724,2044500000.0
2006-05-18 11:45:00,1.6722,1.673,1.6717,1.6728,2044500000.0
2006-05-18 12:00:00,1.6727,1.6739,1.6724,1.673,2044500000.0
2006-05-18 12:15:00,1.6731,1.6744,1.6727,1.6736,2044500000.0
2006-05-18 12:30:00,1.6734,1.6741,1.6722,1.6737,2044500000.0
2006-05-18 12:45:00,1.6738,1.6739,1.6729,1.6729,2044500000.0
2006-05-18 13:00:00,1.6727,1.6743,1.6725,1.6738,2044500000.0
2006-05-18 13:15:00,1.674,1.6742,1.6728,1.6733,2044500000.0
2006-05-18 13:30:00,1.6734,1.6737,1.6727,1.6735,2044500000.0
2006-05-18 13:45:00,1.6734,1.675,1.6734,1.6748,2044500000.0
2006-05-18 14:00:00,1.6749,1.6749,1.6727,1.673,2044500000.0
2006-05-18 14:15:00,1.6733,1.6733,1.6702,1.6703,2044500000.0
2006-05-18 14:30:00,1.6704,1.6713,1.6693,1.6696,2044500000.0
2006-05-18 14:45:00,1.6695,1.6704,1.6686,1.6702,1908200000.0
2006-05-18 15:00:00,1.6705,1.6725,1.6704,1.6712,2044500000.0
2006-05-18 15:15:00,1.6714,1.6734,1.6714,1.672,2044500000.0
2006-05-18 15:30:00,1.6719,1.6739,1.6715,1.6718,2044500000.0
2006-05-18 15:45:00,1.6716,1.6724,1.6707,1.6721,2044500000.0
2006-05-18 16:00:00,1.6724,1.674,1.6722,1.6728,2044500000.0
2006-05-18 16:15:00,1.6727,1.6727,1.6697,1.6701,2044500000.0
2006-05-18 16:30:00,1.67,1.6701,1.6685,1.6692,2044500000.0
2006-05-18 16:45:00,1.6693,1.6713,1.669,1.67,2044500000.0
2006-05-18 17:00:00,1.6702,1.6725,1.6701,1.6718,2044500000.0
2006-05-18 17:15:00,1.672,1.672,1.6709,1.6718,2044500000.0
2006-05-18 17:30:00,1.6717,1.6721,1.6708,1.6709,2044500000.0
2006-05-18 17:45:00,1.671,1.6735,1.671,1.6716,1908200000.0
2006-05-18 18:00:00,1.671,1.6724,1.6704,1.6717,2044500000.0
2006-05-18 18:15:00,1.6718,1.6725,1.6704,1.6705,2044500000.0
2006-05-18 18:30:00,1.6708,1.6721,1.6706,1.672,1908200000.0
2006-05-18 18:45:00,1.6718,1.6726,1.6718,1.6718,1908200000.0
2006-05-18 19:00:00,1.6716,1.6718,1.671,1.6717,2044500000.0
2006-05-18 19:15:00,1.6718,1.6719,1.671,1.6717,1908200000.0
2006-05-18 19:30:00,1.6724,1.6734,1.6719,1.6734,2044500000.0
2006-05-18 19:45:00,1.6735,1.6754,1.6733,1.6753,2044500000.0
2006-05-18 20:00:00,1.6752,1.6771,1.6752,1.6768,1771900000.0
2006-05-18 20:15:00,1.6769,1.6785,1.6764,1.6784,2044500000.0
2006-05-18 20:30:00,1.6789,1.6791,1.6779,1.6779,2044500000.0
2006-05-18 20:45:00,1.6781,1.68,1.6777,1.6793,2044500000.0
2006-05-18 21:00:00,1.6792,1.6792,1.6775,1.6775,1908200000.0
2006-05-18 21:15:00,1.6773,1.6787,1.6772,1.6781,1908200000.0
2006-05-18 21:30:00,1.6783,1.6783,1.6775,1.6778,2044500000.0
2006-05-18 21:45:00,1.6779,1.6781,1.6774,1.6779,2044500000.0
2006-05-18 22:00:00,1.6778,1.6798,1.6777,1.6797,2044500000.0
2006-05-18 22:15:00,1.6799,1.6801,1.6793,1.6798,2044500000.0
2006-05-18 22:30:00,1.6797,1.6818,1.6793,1.6815,2044500000.0
2006-05-18 22:45:00,1.6814,1.6821,1.6801,1.6803,1908200000.0
2006-05-18 23:00:00,1.6802,1.6823,1.68,1.6804,2044500000.0
2006-05-18 23:15:00,1.6807,1.6821,1.6807,1.6811,1908200000.0
2006-05-18 23:30:00,1.6812,1.6826,1.6805,1.6806,1771900000.0
2006-05-18 23:45:00,1.6807,1.681,1.6802,1.6805,1771900000.0
2006-05-19 00:00:00,1.6804,1.6807,1.6795,1.6807,2044500000.0
2006-05-19 00:15:00,1.6806,1.6812,1.6805,1.6809,1499300000.0
2006-05-19 00:30:00,1.681,1.6818,1.6803,1.6812,1908200000.0
2006-05-19 00:45:00,1.6819,1.6819,1.6811,1.6815,1771900000.0
2006-05-19 01:00:00,1.6814,1.6825,1.6812,1.6818,2044500000.0
2006-05-19 01:15:00,1.6817,1.6819,1.681,1.681,1908200000.0
2006-05-19 01:30:00,1.6811,1.6817,1.6807,1.6813,1908200000.0
2006-05-19 01:45:00,1.6814,1.6821,1.6811,1.6815,2044500000.0
2006-05-19 02:00:00,1.6817,1.6829,1.6807,1.6826,1771900000.0
2006-05-19 02:15:00,1.6827,1.6836,1.6822,1.6831,2044500000.0
2006-05-19 02:30:00,1.683,1.6833,1.6825,1.6829,2044500000.0
2006-05-19 02:45:00,1.6825,1.683,1.6822,1.6824,2044500000.0
2006-05-19 03:00:00,1.6825,1.683,1.682,1.6823,2044500000.0
2006-05-19 03:15:00,1.6827,1.6828,1.6818,1.6822,1908200000.0
2006-05-19 03:30:00,1.6825,1.6826,1.682,1.6824,1908200000.0
2006-05-19 03:45:00,1.6823,1.6826,1.6818,1.6826,2044500000.0
2006-05-19 04:00:00,1.6828,1.683,1.6825,1.6829,1771900000.0
2006-05-19 04:15:00,1.6828,1.6833,1.6824,1.6829,2044500000.0
2006-05-19 04:30:00,1.6831,1.6832,1.6827,1.6832,2044500000.0
2006-05-19 04:45:00,1.6831,1.6834,1.6829,1.6831,2044500000.0
2006-05-19 05:00:00,1.6832,1.6836,1.6824,1.6826,1908200000.0
2006-05-19 05:15:00,1.683,1.683,1.6824,1.6824,1908200000.0
2006-05-19 05:30:00,1.6825,1.683,1.682,1.6821,1908200000.0
2006-05-19 05:45:00,1.6822,1.6822,1.6797,1.68,2044500000.0
2006-05-19 06:00:00,1.6802,1.6809,1.6801,1.6807,1771900000.0
2006-05-19 06:15:00,1.6805,1.681,1.6803,1.6809,1908200000.0
2006-05-19 06:30:00,1.6808,1.6808,1.6797,1.6803,2044500000.0
2006-05-19 06:45:00,1.6801,1.681,1.6796,1.681,2044500000.0
2006-05-19 07:00:00,1.6809,1.6811,1.68,1.68,1908200000.0
2006-05-19 07:15:00,1.6802,1.6813,1.6802,1.6806,2044500000.0
2006-05-19 07:30:00,1.6805,1.6812,1.6804,1.6808,2044500000.0
2006-05-19 07:45:00,1.6807,1.6811,1.68,1.68,2044500000.0
2006-05-19 08:00:00,1.6805,1.6806,1.6791,1.6798,2044500000.0
2006-05-19 08:15:00,1.6799,1.6807,1.6798,1.6802,1908200000.0
2006-05-19 08:30:00,1.6803,1.681,1.68,1.6802,1771900000.0
2006-05-19 08:45:00,1.6801,1.6814,1.6801,1.6802,2044500000.0
2006-05-19 09:00:00,1.6801,1.6801,1.6784,1.6794,2044500000.0
2006-05-19 09:15:00,1.6796,1.6798,1.6785,1.6785,1908200000.0
2006-05-19 09:30:00,1.6784,1.6788,1.6772,1.6776,2044500000.0
2006-05-19 09:45:00,1.6774,1.6805,1.6772,1.6803,2044500000.0
2006-05-19 10:00:00,1.68,1.6801,1.6777,1.6784,2044500000.0
2006-05-19 10:15:00,1.6787,1.6797,1.6779,1.6781,2044500000.0
2006-05-19 10:30:00,1.6784,1.6789,1.6777,1.6781,1908200000.0
2006-05-19 10:45:00,1.678,1.6786,1.6776,1.6782,2044500000.0
2006-05-19 11:00:00,1.6781,1.6783,1.6766,1.6777,2044500000.0
2006-05-19 11:15:00,1.6779,1.6786,1.6769,1.6769,1908200000.0
2006-05-19 11:30:00,1.6768,1.6768,1.6757,1.6758,2044500000.0
2006-05-19 11:45:00,1.6759,1.6759,1.6742,1.6754,2044500000.0
2006-05-19 12:00:00,1.6755,1.6766,1.6748,1.6763,2044500000.0
2006-05-19 12:15:00,1.6764,1.6774,1.6755,1.6757,1771900000.0
2006-05-19 12:30:00,1.6759,1.6771,1.6754,1.6763,2044500000.0
2006-05-19 12:45:00,1.6762,1.6784,1.6759,1.6782,2044500000.0
2006-05-19 13:00:00,1.6784,1.6787,1.6779,1.6783,2044500000.0
2006-05-19 13:15:00,1.6784,1.6784,1.6765,1.6766,2044500000.0
2006-05-19 13:30:00,1.6765,1.6766,1.6755,1.6761,1771900000.0
2006-05-19 13:45:00,1.6769,1.6772,1.6761,1.6772,1908200000.0
2006-05-19 14:00:00,1.6771,1.6781,1.6769,1.6777,2044500000.0
2006-05-19 14:15:00,1.6781,1.6814,1.6771,1.6807,2044500000.0
2006-05-19 14:30:00,1.6806,1.6845,1.6806,1.6837,2044500000.0
2006-05-19 14:45:00,1.6838,1.6886,1.6836,1.6876,2044500000.0
2006-05-19 15:00:00,1.6877,1.6883,1.6836,1.6853,2044500000.0
2006-05-19 15:15:00,1.6851,1.6877,1.6848,1.6873,2044500000.0
2006-05-19 15:30:00,1.6875,1.6879,1.6846,1.6846,2044500000.0
2006-05-19 15:45:00,1.6848,1.6861,1.6841,1.6841,2044500000.0
2006-05-19 16:00:00,1.6842,1.6853,1.683,1.6846,2044500000.0
2006-05-19 16:15:00,1.6848,1.6875,1.6845,1.6866,2044500000.0
2006-05-19 16:30:00,1.6867,1.6881,1.6849,1.6854,2044500000.0
2006-05-19 16:45:00,1.6855,1.687,1.6825,1.6836,2044500000.0
2006-05-19 17:00:00,1.6838,1.6856,1.6834,1.6844,2044500000.0
2006-05-19 17:15:00,1.6845,1.6855,1.6835,1.6836,2044500000.0
2006-05-19 17:30:00,1.6835,1.6847,1.6822,1.6837,2044500000.0
2006-05-19 17:45:00,1.6836,1.6847,1.6827,1.684,2044500000.0
2006-05-19 18:00:00,1.6838,1.6847,1.6826,1.6829,2044500000.0
2006-05-19 18:15:00,1.683,1.6834,1.6818,1.6828,2044500000.0
2006-05-19 18:30:00,1.6827,1.6845,1.6826,1.6832,2044500000.0
2006-05-19 18:45:00,1.6831,1.684,1.6828,1.6833,2044500000.0
2006-05-19 19:00:00,1.6834,1.6853,1.6831,1.6846,2044500000.0
2006-05-19 19:15:00,1.6845,1.6862,1.6842,1.6859,2044500000.0
2006-05-19 19:30:00,1.686,1.6864,1.6852,1.6857,2044500000.0
2006-05-19 19:45:00,1.6859,1.6865,1.6849,1.6865,2044500000.0
2006-05-19 20:00:00,1.6864,1.6871,1.6864,1.6864,1908200000.0
2006-05-19 20:15:00,1.6865,1.6872,1.6863,1.6865,2044500000.0
2006-05-19 20:30:00,1.6866,1.688,1.6857,1.6871,1908200000.0
2006-05-19 20:45:00,1.6869,1.6875,1.6862,1.6868,2044500000.0
2006-05-19 21:00:00,1.6869,1.6869,1.6859,1.6862,2044500000.0
2006-05-19 21:15:00,1.6861,1.6865,1.6856,1.686,2044500000.0
2006-05-19 21:30:00,1.6859,1.6865,1.6858,1.686,2044500000.0
2006-05-19 21:45:00,1.6859,1.686,1.6848,1.6859,2044500000.0
2006-05-19 22:00:00,1.686,1.6861,1.6845,1.6849,2044500000.0
2006-05-19 22:15:00,1.6847,1.6855,1.6847,1.6851,1090400000.0
2006-05-19 22:30:00,1.6853,1.6854,1.6847,1.6852,2044500000.0
2006-05-19 22:45:00,1.6853,1.6859,1.6847,1.6847,1908200000.0
2006-05-22 00:00:00,1.6872,1.6872,1.6865,1.6866,1908200000.0
2006-05-22 00:15:00,1.6867,1.6872,1.6864,1.6865,1499300000.0
2006-05-22 00:30:00,1.6866,1.6871,1.6861,1.6869,1771900000.0
2006-05-22 00:45:00,1.6868,1.6872,1.6864,1.6867,2044500000.0
2006-05-22 01:00:00,1.6868,1.6874,1.6866,1.6869,1635600000.0
2006-05-22 01:15:00,1.6867,1.6874,1.6866,1.6873,2044500000.0
2006-05-22 01:30:00,1.6872,1.6883,1.6871,1.6881,2044500000.0
2006-05-22 01:45:00,1.6882,1.6892,1.6879,1.6889,1771900000.0
2006-05-22 02:00:00,1.689,1.6901,1.6887,1.6889,2044500000.0
2006-05-22 02:15:00,1.689,1.6893,1.6876,1.6893,2044500000.0
2006-05-22 02:30:00,1.6892,1.6907,1.6889,1.6906,2044500000.0
2006-05-22 02:45:00,1.6908,1.6927,1.69,1.6906,2044500000.0
2006-05-22 03:00:00,1.6905,1.6909,1.6894,1.6895,2044500000.0
2006-05-22 03:15:00,1.6894,1.6908,1.6894,1.6903,2044500000.0
2006-05-22 03:30:00,1.6904,1.6904,1.6891,1.6892,2044500000.0
2006-05-22 03:45:00,1.6893,1.6898,1.6888,1.6891,2044500000.0
2006-05-22 04:00:00,1.6892,1.6901,1.6888,1.6899,1908200000.0
2006-05-22 04:15:00,1.6898,1.69,1.6881,1.6888,2044500000.0
2006-05-22 04:30:00,1.689,1.6904,1.6888,1.69,2044500000.0
2006-05-22 04:45:00,1.6901,1.6905,1.6898,1.6903,2044500000.0
2006-05-22 05:00:00,1.6901,1.6917,1.6896,1.69,1908200000.0
2006-05-22 05:15:00,1.6901,1.6903,1.6889,1.689,2044500000.0
2006-05-22 05:30:00,1.6889,1.6911,1.6888,1.691,2044500000.0
2006-05-22 05:45:00,1.6909,1.692,1.6908,1.6916,2044500000.0
2006-05-22 06:00:00,1.6918,1.6923,1.6915,1.6919,2044500000.0
2006-05-22 06:15:00,1.692,1.6946,1.6917,1.6941,2044500000.0
2006-05-22 06:30:00,1.694,1.694,1.6922,1.6931,2044500000.0
2006-05-22 06:45:00,1.693,1.694,1.693,1.6936,2044500000.0
2006-05-22 07:00:00,1.6937,1.6946,1.6934,1.6946,2044500000.0
2006-05-22 07:15:00,1.6947,1.6951,1.6936,1.6937,2044500000.0
2006-05-22 07:30:00,1.6936,1.6949,1.6928,1.6947,2044500000.0
2006-05-22 07:45:00,1.6946,1.6946,1.693,1.6938,2044500000.0
2006-05-22 08:00:00,1.6939,1.6949,1.6931,1.6948,2044500000.0
2006-05-22 08:15:00,1.6949,1.6972,1.6944,1.6967,2044500000.0
2006-05-22 08:30:00,1.6968,1.6978,1.6962,1.6976,2044500000.0
2006-05-22 08:45:00,1.6973,1.6991,1.6967,1.6981,2044500000.0
2006-05-22 09:00:00,1.6982,1.7021,1.6981,1.7015,2044500000.0
2006-05-22 09:15:00,1.7016,1.7028,1.7009,1.7017,2044500000.0
2006-05-22 09:30:00,1.7016,1.7021,1.6989,1.6993,2044500000.0
2006-05-22 09:45:00,1.6991,1.7013,1.6983,1.7011,2044500000.0
2006-05-22 10:00:00,1.7012,1.7033,1.7006,1.7009,2044500000.0
2006-05-22 10:15:00,1.701,1.7038,1.7009,1.7036,2044500000.0
2006-05-22 10:30:00,1.7037,1.706,1.7026,1.705,2044500000.0
2006-05-22 10:45:00,1.7049,1.7057,1.7039,1.7041,2044500000.0
2006-05-22 11:00:00,1.7042,1.7043,1.7027,1.7034,2044500000.0
2006-05-22 11:15:00,1.7035,1.7042,1.7031,1.704,2044500000.0
2006-05-22 11:30:00,1.7039,1.7048,1.7033,1.7033,2044500000.0
2006-05-22 11:45:00,1.7032,1.7033,1.6993,1.6994,2044500000.0
2006-05-22 12:00:00,1.6996,1.7007,1.6991,1.6996,2044500000.0
2006-05-22 12:15:00,1.6997,1.7022,1.6989,1.702,2044500000.0
2006-05-22 12:30:00,1.7018,1.7026,1.7013,1.7018,2044500000.0
2006-05-22 12:45:00,1.702,1.7028,1.7007,1.7024,2044500000.0
2006-05-22 13:00:00,1.7025,1.7028,1.7002,1.7006,2044500000.0
2006-05-22 13:15:00,1.7005,1.7009,1.6991,1.6994,2044500000.0
2006-05-22 13:30:00,1.6995,1.6999,1.6991,1.6992,1908200000.0
2006-05-22 13:45:00,1.6993,1.7001,1.6988,1.6988,1908200000.0
2006-05-22 14:00:00,1.699,1.6994,1.6968,1.6984,2044500000.0
2006-05-22 14:15:00,1.6985,1.7022,1.6981,1.7003,2044500000.0
2006-05-22 14:30:00,1.7001,1.7045,1.7,1.7033,2044500000.0
2006-05-22 14:45:00,1.7035,1.7039,1.702,1.7027,2044500000.0
2006-05-22 15:00:00,1.7024,1.7031,1.7016,1.7027,2044500000.0
2006-05-22 15:15:00,1.7026,1.7043,1.7015,1.704,2044500000.0
2006-05-22 15:30:00,1.7042,1.7055,1.7037,1.7053,2044500000.0
2006-05-22 15:45:00,1.7052,1.7069,1.7048,1.7051,2044500000.0
2006-05-22 16:00:00,1.7052,1.7052,1.7022,1.7028,2044500000.0
2006-05-22 16:15:00,1.7026,1.706,1.7019,1.7056,2044500000.0
2006-05-22 16:30:00,1.7054,1.706,1.7032,1.7047,2044500000.0
2006-05-22 16:45:00,1.7045,1.707,1.7044,1.7067,2044500000.0
2006-05-22 17:00:00,1.7069,1.71,1.7066,1.7094,2044500000.0
2006-05-22 17:15:00,1.7093,1.7102,1.7059,1.7059,2044500000.0
2006-05-22 17:30:00,1.706,1.708,1.7054,1.7072,2044500000.0
2006-05-22 17:45:00,1.7073,1.7113,1.7071,1.7105,2044500000.0
2006-05-22 18:00:00,1.7103,1.7114,1.7078,1.708,2044500000.0
2006-05-22 18:15:00,1.7081,1.7081,1.7068,1.7074,2044500000.0
2006-05-22 18:30:00,1.7072,1.7073,1.7064,1.7067,2044500000.0
2006-05-22 18:45:00,1.7066,1.7076,1.7058,1.7066,2044500000.0
2006-05-22 19:00:00,1.7065,1.7066,1.7052,1.7061,1908200000.0
2006-05-22 19:15:00,1.7062,1.707,1.7061,1.7063,2044500000.0
2006-05-22 19:30:00,1.7062,1.7064,1.7051,1.706,2044500000.0
2006-05-22 19:45:00,1.7059,1.7071,1.7058,1.7069,2044500000.0
2006-05-22 20:00:00,1.7068,1.711,1.7067,1.7106,2044500000.0
2006-05-22 20:15:00,1.7107,1.7107,1.7084,1.7084,2044500000.0
2006-05-22 20:30:00,1.7085,1.7094,1.7065,1.7066,2044500000.0
2006-05-22 20:45:00,1.7065,1.7079,1.7064,1.7071,2044500000.0
2006-05-22 21:00:00,1.7074,1.7076,1.7066,1.7074,2044500000.0
2006-05-22 21:15:00,1.7073,1.7083,1.7071,1.7078,2044500000.0
2006-05-22 21:30:00,1.7077,1.7082,1.7075,1.7079,2044500000.0
2006-05-22 21:45:00,1.708,1.709,1.7077,1.7082,1908200000.0
2006-05-22 22:00:00,1.708,1.7085,1.7074,1.7075,2044500000.0
2006-05-22 22:15:00,1.7076,1.708,1.7064,1.7073,2044500000.0
2006-05-22 22:30:00,1.7075,1.7075,1.706,1.707,1908200000.0
2006-05-22 22:45:00,1.7071,1.7074,1.7063,1.7063,2044500000.0
2006-05-22 23:00:00,1.7064,1.7067,1.7047,1.7051,2044500000.0
2006-05-22 23:15:00,1.7054,1.7057,1.7048,1.7053,2044500000.0
2006-05-22 23:30:00,1.7056,1.7064,1.7049,1.7062,2044500000.0
2006-05-22 23:45:00,1.7063,1.7068,1.705,1.7051,2044500000.0
2006-05-23 00:00:00,1.7052,1.7054,1.7033,1.7038,1908200000.0
2006-05-23 00:15:00,1.7037,1.7054,1.7037,1.7047,1771900000.0
2006-05-23 00:30:00,1.7046,1.7054,1.7044,1.7054,1771900000.0
2006-05-23 00:45:00,1.7056,1.7073,1.7052,1.7057,1771900000.0
2006-05-23 01:00:00,1.7055,1.7068,1.7053,1.7062,2044500000.0
2006-05-23 01:15:00,1.7061,1.7066,1.7055,1.7061,2044500000.0
2006-05-23 01:30:00,1.706,1.7078,1.7057,1.7077,2044500000.0
2006-05-23 01:45:00,1.7075,1.7075,1.7063,1.707,2044500000.0
2006-05-23 02:00:00,1.7071,1.7072,1.706,1.7065,2044500000.0
2006-05-23 02:15:00,1.7066,1.7073,1.7057,1.7073,2044500000.0
2006-05-23 02:30:00,1.7076,1.7079,1.7068,1.7075,2044500000.0
2006-05-23 02:45:00,1.7076,1.7083,1.7067,1.7076,2044500000.0
2006-05-23 03:00:00,1.7075,1.7085,1.7072,1.7083,2044500000.0
2006-05-23 03:15:00,1.7085,1.7098,1.707,1.7086,2044500000.0
2006-05-23 03:30:00,1.7085,1.7087,1.7054,1.7062,2044500000.0
2006-05-23 03:45:00,1.7064,1.7071,1.7059,1.7064,2044500000.0
2006-05-23 04:00:00,1.7065,1.7065,1.7054,1.7056,1771900000.0
2006-05-23 04:15:00,1.7057,1.7064,1.7047,1.7059,2044500000.0
2006-05-23 04:30:00,1.706,1.7062,1.7046,1.7053,1908200000.0
2006-05-23 04:45:00,1.7051,1.7054,1.7044,1.7051,2044500000.0
2006-05-23 05:00:00,1.705,1.7062,1.7045,1.7057,1771900000.0
2006-05-23 05:15:00,1.7058,1.7068,1.7054,1.7065,1771900000.0
2006-05-23 05:30:00,1.7063,1.7067,1.706,1.7062,2044500000.0
2006-05-23 05:45:00,1.706,1.7076,1.706,1.7076,2044500000.0
2006-05-23 06:00:00,1.7075,1.7083,1.7072,1.7082,2044500000.0
2006-05-23 06:15:00,1.7084,1.7093,1.7079,1.7082,2044500000.0
2006-05-23 06:30:00,1.7081,1.7101,1.7081,1.7089,2044500000.0
2006-05-23 06:45:00,1.709,1.7101,1.708,1.7085,2044500000.0
2006-05-23 07:00:00,1.7083,1.7087,1.7076,1.7082,2044500000.0
2006-05-23 07:15:00,1.7081,1.7089,1.7077,1.7085,2044500000.0
2006-05-23 07:30:00,1.7086,1.709,1.7061,1.7061,2044500000.0
2006-05-23 07:45:00,1.7063,1.7065,1.7044,1.7055,2044500000.0
2006-05-23 08:00:00,1.7054,1.7059,1.7048,1.705,2044500000.0
2006-05-23 08:15:00,1.7051,1.7061,1.7047,1.7052,2044500000.0
2006-05-23 08:30:00,1.7054,1.7074,1.7054,1.7059,2044500000.0
2006-05-23 08:45:00,1.706,1.7068,1.7058,1.7065,2044500000.0
2006-05-23 09:00:00,1.7064,1.7069,1.7056,1.7064,2044500000.0
2006-05-23 09:15:00,1.7063,1.7067,1.7034,1.7036,2044500000.0
2006-05-23 09:30:00,1.7038,1.7038,1.7015,1.702,2044500000.0
2006-05-23 09:45:00,1.7021,1.7026,1.6988,1.7003,2044500000.0
2006-05-23 10:00:00,1.7004,1.7008,1.6977,1.6984,2044500000.0
2006-05-23 10:15:00,1.6982,1.7001,1.6982,1.6996,2044500000.0
2006-05-23 10:30:00,1.6997,1.7,1.6989,1.6996,2044500000.0
2006-05-23 10:45:00,1.6997,1.7006,1.6992,1.6995,2044500000.0
2006-05-23 11:00:00,1.6994,1.7008,1.699,1.6992,2044500000.0
2006-05-23 11:15:00,1.6993,1.6996,1.6981,1.6993,2044500000.0
2006-05-23 11:30:00,1.6995,1.701,1.699,1.7006,2044500000.0
2006-05-23 11:45:00,1.7007,1.7025,1.7006,1.7022,2044500000.0
2006-05-23 12:00:00,1.7023,1.7028,1.7011,1.7016,2044500000.0
2006-05-23 12:15:00,1.7017,1.7017,1.7,1.7012,2044500000.0
2006-05-23 12:30:00,1.701,1.7029,1.701,1.7021,2044500000.0
2006-05-23 12:45:00,1.702,1.703,1.7013,1.7013,2044500000.0
2006-05-23 13:00:00,1.7014,1.7029,1.7007,1.7019,2044500000.0
2006-05-23 13:15:00,1.7018,1.7022,1.7014,1.7017,2044500000.0
2006-05-23 13:30:00,1.7018,1.7025,1.7016,1.702,2044500000.0
2006-05-23 13:45:00,1.7019,1.7027,1.7005,1.7006,2044500000.0
2006-05-23 14:00:00,1.7008,1.701,1.699,1.6994,2044500000.0
2006-05-23 14:15:00,1.6992,1.7032,1.6988,1.7027,2044500000.0
2006-05-23 14:30:00,1.7026,1.7049,1.7023,1.7035,2044500000.0
2006-05-23 14:45:00,1.7034,1.7053,1.7033,1.705,2044500000.0
2006-05-23 15:00:00,1.7047,1.7053,1.7029,1.7032,2044500000.0
2006-05-23 15:15:00,1.7031,1.7034,1.7018,1.7021,2044500000.0
2006-05-23 15:30:00,1.7018,1.7027,1.7004,1.7017,2044500000.0
2006-05-23 15:45:00,1.7015,1.7018,1.6996,1.7011,2044500000.0
2006-05-23 16:00:00,1.7012,1.7024,1.7005,1.7008,2044500000.0
2006-05-23 16:15:00,1.7007,1.7029,1.7004,1.7023,2044500000.0
2006-05-23 16:30:00,1.7024,1.7036,1.7008,1.7011,2044500000.0
2006-05-23 16:45:00,1.7013,1.7014,1.6998,1.7011,2044500000.0
2006-05-23 17:00:00,1.7009,1.7013,1.6984,1.7002,2044500000.0
2006-05-23 17:15:00,1.7004,1.702,1.7001,1.7017,2044500000.0
2006-05-23 17:30:00,1.7016,1.703,1.701,1.7026,2044500000.0
2006-05-23 17:45:00,1.7027,1.7031,1.7012,1.7014,2044500000.0
2006-05-23 18:00:00,1.7015,1.7019,1.7005,1.7005,2044500000.0
2006-05-23 18:15:00,1.7006,1.701,1.6995,1.6997,2044500000.0
2006-05-23 18:30:00,1.6999,1.7003,1.6976,1.698,2044500000.0
2006-05-23 18:45:00,1.6978,1.6987,1.6971,1.6979,2044500000.0
2006-05-23 19:00:00,1.698,1.698,1.6966,1.697,2044500000.0
2006-05-23 19:15:00,1.6969,1.697,1.6954,1.6968,2044500000.0
2006-05-23 19:30:00,1.6966,1.6969,1.6927,1.6936,2044500000.0
2006-05-23 19:45:00,1.6934,1.694,1.6926,1.6938,2044500000.0
2006-05-23 20:00:00,1.6939,1.696,1.6937,1.6956,2044500000.0
2006-05-23 20:15:00,1.6957,1.6957,1.6943,1.695,1908200000.0
2006-05-23 20:30:00,1.6951,1.6956,1.6944,1.6951,2044500000.0
2006-05-23 20:45:00,1.6953,1.6953,1.6946,1.695,2044500000.0
2006-05-23 21:00:00,1.6952,1.6964,1.6948,1.6958,2044500000.0
2006-05-23 21:15:00,1.6956,1.6962,1.6939,1.6942,2044500000.0
2006-05-23 21:30:00,1.6943,1.6945,1.6937,1.6943,1908200000.0
2006-05-23 21:45:00,1.6941,1.6997,1.6939,1.6977,2044500000.0
2006-05-23 22:00:00,1.6974,1.6996,1.6972,1.699,2044500000.0
2006-05-23 22:15:00,1.6989,1.7015,1.6983,1.7007,2044500000.0
2006-05-23 22:30:00,1.7008,1.7023,1.7003,1.7023,2044500000.0
2006-05-23 22:45:00,1.7022,1.7044,1.7013,1.7034,2044500000.0
2006-05-23 23:00:00,1.7043,1.7079,1.7021,1.7032,2044500000.0
2006-05-23 23:15:00,1.7031,1.7054,1.7011,1.7033,2044500000.0
2006-05-23 23:30:00,1.7032,1.7062,1.7029,1.7051,2044500000.0
2006-05-23 23:45:00,1.7052,1.7065,1.701,1.7013,2044500000.0
2006-05-24 00:00:00,1.7015,1.7044,1.7007,1.7031,2044500000.0
2006-05-24 00:15:00,1.7032,1.7036,1.6946,1.7016,2044500000.0
2006-05-24 00:30:00,1.7017,1.7026,1.7003,1.7006,2044500000.0
2006-05-24 00:45:00,1.7005,1.7016,1.7,1.7014,2044500000.0
2006-05-24 01:00:00,1.7016,1.7023,1.7007,1.7017,2044500000.0
2006-05-24 01:15:00,1.7018,1.7043,1.7014,1.7015,2044500000.0
2006-05-24 01:30:00,1.7014,1.7019,1.7003,1.7006,2044500000.0
2006-05-24 01:45:00,1.7004,1.7039,1.7,1.7039,2044500000.0
2006-05-24 02:00:00,1.7038,1.7044,1.703,1.7038,2044500000.0
2006-05-24 02:15:00,1.7033,1.7043,1.7025,1.7035,2044500000.0
2006-05-24 02:30:00,1.7036,1.7046,1.7021,1.7028,2044500000.0
2006-05-24 02:45:00,1.7027,1.7039,1.7023,1.703,2044500000.0
2006-05-24 03:00:00,1.7029,1.7032,1.7007,1.7018,2044500000.0
2006-05-24 03:15:00,1.7017,1.7024,1.7,1.7018,2044500000.0
2006-05-24 03:30:00,1.7019,1.7028,1.7014,1.7019,2044500000.0
2006-05-24 03:45:00,1.7024,1.7033,1.7017,1.7027,1908200000.0
2006-05-24 04:00:00,1.7028,1.7032,1.7013,1.7014,2044500000.0
2006-05-24 04:15:00,1.7013,1.7019,1.7006,1.7008,2044500000.0
2006-05-24 04:30:00,1.7009,1.701,1.6996,1.7003,2044500000.0
2006-05-24 04:45:00,1.7004,1.7005,1.6988,1.6994,2044500000.0
2006-05-24 05:00:00,1.6995,1.6995,1.6984,1.6993,1908200000.0
2006-05-24 05:15:00,1.6994,1.701,1.6994,1.6999,1908200000.0
2006-05-24 05:30:00,1.7,1.7007,1.6997,1.7004,1908200000.0
2006-05-24 05:45:00,1.7005,1.7019,1.7004,1.7011,1908200000.0
2006-05-24 06:00:00,1.7012,1.7016,1.7001,1.7007,2044500000.0
2006-05-24 06:15:00,1.7008,1.7018,1.7006,1.7018,2044500000.0
2006-05-24 06:30:00,1.7017,1.7025,1.7015,1.7025,2044500000.0
2006-05-24 06:45:00,1.7024,1.7029,1.7017,1.7023,1771900000.0
2006-05-24 07:00:00,1.7019,1.7022,1.7005,1.7012,2044500000.0
2006-05-24 07:15:00,1.7013,1.7013,1.7,1.7008,2044500000.0
2006-05-24 07:30:00,1.7007,1.7023,1.7002,1.7005,2044500000.0
2006-05-24 07:45:00,1.7006,1.7009,1.6982,1.7002,2044500000.0
2006-05-24 08:00:00,1.7001,1.7007,1.6984,1.6984,2044500000.0
2006-05-24 08:15:00,1.6985,1.6994,1.696,1.6964,2044500000.0
2006-05-24 08:30:00,1.6965,1.6982,1.6964,1.6976,2044500000.0
2006-05-24 08:45:00,1.6977,1.7007,1.6976,1.7007,2044500000.0
2006-05-24 09:00:00,1.7006,1.7018,1.7,1.701,2044500000.0
2006-05-24 09:15:00,1.7009,1.7019,1.7004,1.7005,2044500000.0
2006-05-24 09:30:00,1.7009,1.7021,1.6986,1.6995,2044500000.0
2006-05-24 09:45:00,1.6994,1.7014,1.6993,1.7005,2044500000.0
2006-05-24 10:00:00,1.7009,1.704,1.7005,1.7017,2044500000.0
2006-05-24 10:15:00,1.7018,1.7023,1.7008,1.7021,2044500000.0
2006-05-24 10:30:00,1.702,1.7033,1.7015,1.7024,2044500000.0
2006-05-24 10:45:00,1.7023,1.7029,1.7012,1.702,2044500000.0
2006-05-24 11:00:00,1.7021,1.7024,1.7006,1.7009,2044500000.0
2006-05-24 11:15:00,1.7011,1.7022,1.7006,1.702,2044500000.0
2006-05-24 11:30:00,1.7019,1.7033,1.7017,1.7032,2044500000.0
2006-05-24 11:45:00,1.7037,1.7037,1.7023,1.703,2044500000.0
2006-05-24 12:00:00,1.7031,1.7038,1.7023,1.7025,2044500000.0
2006-05-24 12:15:00,1.7026,1.7036,1.7023,1.7028,1908200000.0
2006-05-24 12:30:00,1.7029,1.7049,1.702,1.7025,2044500000.0
2006-05-24 12:45:00,1.7026,1.7046,1.7019,1.7034,2044500000.0
2006-05-24 13:00:00,1.7035,1.7056,1.7033,1.7055,2044500000.0
2006-05-24 13:15:00,1.7054,1.7057,1.704,1.7047,2044500000.0
2006-05-24 13:30:00,1.7046,1.7048,1.7023,1.7034,2044500000.0
2006-05-24 13:45:00,1.7031,1.7035,1.702,1.7031,2044500000.0
2006-05-24 14:00:00,1.7033,1.7036,1.7016,1.7017,2044500000.0
2006-05-24 14:15:00,1.7018,1.7024,1.7003,1.7015,2044500000.0
2006-05-24 14:30:00,1.7012,1.7051,1.7012,1.7041,2044500000.0
2006-05-24 14:45:00,1.704,1.7065,1.702,1.7029,2044500000.0
2006-05-24 15:00:00,1.7027,1.7045,1.7012,1.7026,2044500000.0
2006-05-24 15:15:00,1.7025,1.7035,1.7019,1.7032,2044500000.0
2006-05-24 15:30:00,1.703,1.704,1.7014,1.702,2044500000.0
2006-05-24 15:45:00,1.7018,1.7025,1.6996,1.7,2044500000.0
2006-05-24 16:00:00,1.6999,1.7003,1.6956,1.6979,2044500000.0
2006-05-24 16:15:00,1.698,1.6997,1.6973,1.6982,2044500000.0
2006-05-24 16:30:00,1.6983,1.6995,1.6948,1.6955,2044500000.0
2006-05-24 16:45:00,1.6957,1.6975,1.6946,1.6975,2044500000.0
2006-05-24 17:00:00,1.6977,1.6987,1.6966,1.697,2044500000.0
2006-05-24 17:15:00,1.6972,1.6976,1.6944,1.6953,2044500000.0
2006-05-24 17:30:00,1.6952,1.6966,1.6945,1.695,2044500000.0
2006-05-24 17:45:00,1.6952,1.6959,1.6929,1.6929,2044500000.0
2006-05-24 18:00:00,1.6931,1.6959,1.6929,1.6938,2044500000.0
2006-05-24 18:15:00,1.694,1.6962,1.6939,1.6949,2044500000.0
2006-05-24 18:30:00,1.695,1.696,1.6933,1.6951,2044500000.0
2006-05-24 18:45:00,1.695,1.6963,1.6945,1.6961,2044500000.0
2006-05-24 19:00:00,1.6962,1.6965,1.6953,1.6954,2044500000.0
2006-05-24 19:15:00,1.6955,1.6969,1.6949,1.6969,2044500000.0
2006-05-24 19:30:00,1.6967,1.6984,1.6962,1.6979,2044500000.0
2006-05-24 19:45:00,1.698,1.6982,1.6962,1.6967,2044500000.0
2006-05-24 20:00:00,1.6966,1.6974,1.6958,1.696,2044500000.0
2006-05-24 20:15:00,1.6962,1.6965,1.6949,1.6961,2044500000.0
2006-05-24 20:30:00,1.6962,1.6964,1.6949,1.6959,2044500000.0
2006-05-24 20:45:00,1.696,1.6978,1.6954,1.697,2044500000.0
2006-05-24 21:00:00,1.6971,1.6975,1.696,1.6968,2044500000.0
2006-05-24 21:15:00,1.6967,1.6969,1.6959,1.6964,2044500000.0
2006-05-24 21:30:00,1.6966,1.6971,1.6962,1.6968,2044500000.0
2006-05-24 21:45:00,1.6969,1.6973,1.6933,1.6948,2044500000.0
2006-05-24 22:00:00,1.6947,1.6967,1.6946,1.6961,2044500000.0
2006-05-24 22:15:00,1.6962,1.6966,1.6953,1.6955,2044500000.0
2006-05-24 22:30:00,1.6956,1.6957,1.6942,1.6945,1908200000.0
2006-05-24 22:45:00,1.6942,1.6948,1.6937,1.6942,2044500000.0
2006-05-24 23:00:00,1.6943,1.6954,1.6942,1.6953,2044500000.0
2006-05-24 23:15:00,1.6955,1.6958,1.6933,1.6938,1908200000.0
2006-05-24 23:30:00,1.694,1.6942,1.6927,1.6937,2044500000.0
2006-05-24 23:45:00,1.6936,1.6945,1.6919,1.6927,1771900000.0
2006-05-25 00:00:00,1.6933,1.6943,1.6928,1.6943,1908200000.0
2006-05-25 00:15:00,1.6945,1.6945,1.6936,1.6938,2044500000.0
2006-05-25 00:30:00,1.6937,1.6945,1.6931,1.6938,1908200000.0
2006-05-25 00:45:00,1.694,1.6964,1.6927,1.6964,2044500000.0
2006-05-25 01:00:00,1.6962,1.6962,1.6945,1.695,2044500000.0
2006-05-25 01:15:00,1.6949,1.6961,1.6942,1.6947,1908200000.0
2006-05-25 01:30:00,1.6948,1.6958,1.6945,1.6957,2044500000.0
2006-05-25 01:45:00,1.6956,1.697,1.6954,1.6956,1908200000.0
2006-05-25 02:00:00,1.6955,1.6963,1.6936,1.6937,2044500000.0
2006-05-25 02:15:00,1.6939,1.6945,1.6936,1.6944,2044500000.0
2006-05-25 02:30:00,1.6943,1.6952,1.6942,1.6947,2044500000.0
2006-05-25 02:45:00,1.6948,1.6962,1.6943,1.6952,1908200000.0
2006-05-25 03:00:00,1.695,1.6958,1.6944,1.6954,2044500000.0
2006-05-25 03:15:00,1.6955,1.6963,1.6953,1.6959,1908200000.0
2006-05-25 03:30:00,1.6958,1.6963,1.695,1.6953,1908200000.0
2006-05-25 03:45:00,1.6954,1.6955,1.6944,1.6947,1908200000.0
2006-05-25 04:00:00,1.6946,1.6954,1.6941,1.6953,2044500000.0
2006-05-25 04:15:00,1.6951,1.6957,1.6948,1.6956,2044500000.0
2006-05-25 04:30:00,1.6954,1.6959,1.6951,1.6951,1771900000.0
2006-05-25 04:45:00,1.6952,1.6956,1.6944,1.6953,2044500000.0
2006-05-25 05:00:00,1.6952,1.6956,1.6948,1.6951,1908200000.0
2006-05-25 05:15:00,1.695,1.6963,1.6948,1.6963,2044500000.0
2006-05-25 05:30:00,1.6964,1.6969,1.6951,1.6956,2044500000.0
2006-05-25 05:45:00,1.6955,1.6964,1.6954,1.696,1771900000.0
2006-05-25 06:00:00,1.6961,1.699,1.696,1.6975,1771900000.0
2006-05-25 06:15:00,1.6976,1.6977,1.696,1.6964,2044500000.0
2006-05-25 06:30:00,1.6965,1.6967,1.6958,1.6965,2044500000.0
2006-05-25 06:45:00,1.6966,1.6971,1.6961,1.6969,2044500000.0
2006-05-25 07:00:00,1.697,1.6975,1.6966,1.6968,1908200000.0
2006-05-25 07:15:00,1.6969,1.6974,1.696,1.6962,2044500000.0
2006-05-25 07:30:00,1.6963,1.6965,1.6957,1.6964,1908200000.0
2006-05-25 07:45:00,1.6965,1.697,1.6958,1.6969,2044500000.0
2006-05-25 08:00:00,1.697,1.698,1.6967,1.6978,2044500000.0
2006-05-25 08:15:00,1.6979,1.6989,1.6961,1.6965,2044500000.0
2006-05-25 08:30:00,1.6969,1.6971,1.6957,1.6963,2044500000.0
2006-05-25 08:45:00,1.6962,1.6974,1.6957,1.6959,2044500000.0
2006-05-25 09:00:00,1.6961,1.6968,1.6948,1.6966,2044500000.0
2006-05-25 09:15:00,1.6967,1.6968,1.6949,1.6954,2044500000.0
2006-05-25 09:30:00,1.6953,1.6953,1.6896,1.6918,2044500000.0
2006-05-25 09:45:00,1.6919,1.6933,1.6913,1.6932,2044500000.0
2006-05-25 10:00:00,1.693,1.6936,1.6923,1.6928,2044500000.0
2006-05-25 10:15:00,1.6927,1.6929,1.6917,1.6917,2044500000.0
2006-05-25 10:30:00,1.6913,1.6916,1.6887,1.6898,2044500000.0
2006-05-25 10:45:00,1.6899,1.6913,1.6895,1.6895,2044500000.0
2006-05-25 11:00:00,1.6896,1.6908,1.6894,1.6903,2044500000.0
2006-05-25 11:15:00,1.6902,1.6912,1.6892,1.6894,2044500000.0
2006-05-25 11:30:00,1.6896,1.6903,1.6885,1.689,2044500000.0
2006-05-25 11:45:00,1.6889,1.6891,1.688,1.6881,1908200000.0
2006-05-25 12:00:00,1.6879,1.6896,1.6867,1.6875,2044500000.0
2006-05-25 12:15:00,1.6876,1.6881,1.6865,1.6872,2044500000.0
2006-05-25 12:30:00,1.6873,1.6879,1.6867,1.6878,2044500000.0
2006-05-25 12:45:00,1.6877,1.6907,1.6876,1.689,2044500000.0
2006-05-25 13:00:00,1.6888,1.6893,1.6872,1.6875,2044500000.0
2006-05-25 13:15:00,1.6876,1.6882,1.6859,1.6863,2044500000.0
2006-05-25 13:30:00,1.6859,1.6867,1.6844,1.6851,2044500000.0
2006-05-25 13:45:00,1.6852,1.6864,1.6845,1.6864,2044500000.0
2006-05-25 14:00:00,1.6863,1.6867,1.6855,1.6858,2044500000.0
2006-05-25 14:15:00,1.6857,1.6886,1.6857,1.6878,2044500000.0
2006-05-25 14:30:00,1.6876,1.6896,1.6854,1.687,2044500000.0
2006-05-25 14:45:00,1.6868,1.6868,1.6837,1.6844,2044500000.0
2006-05-25 15:00:00,1.6843,1.6872,1.6843,1.6867,2044500000.0
2006-05-25 15:15:00,1.6865,1.6876,1.6853,1.6872,2044500000.0
2006-05-25 15:30:00,1.687,1.6878,1.6862,1.6872,2044500000.0
2006-05-25 15:45:00,1.6874,1.6876,1.6856,1.687,2044500000.0
2006-05-25 16:00:00,1.6871,1.6886,1.6846,1.6856,2044500000.0
2006-05-25 16:15:00,1.6855,1.6867,1.6848,1.6866,2044500000.0
2006-05-25 16:30:00,1.6865,1.6885,1.6862,1.6885,2044500000.0
2006-05-25 16:45:00,1.6886,1.6892,1.6874,1.6891,2044500000.0
2006-05-25 17:00:00,1.689,1.6894,1.6873,1.688,2044500000.0
2006-05-25 17:15:00,1.6877,1.6879,1.6862,1.6862,2044500000.0
2006-05-25 17:30:00,1.6863,1.6871,1.6853,1.6856,2044500000.0
2006-05-25 17:45:00,1.6857,1.6859,1.6839,1.684,2044500000.0
2006-05-25 18:00:00,1.6841,1.6846,1.6831,1.6844,2044500000.0
2006-05-25 18:15:00,1.6847,1.6856,1.6835,1.6855,2044500000.0
2006-05-25 18:30:00,1.6856,1.6858,1.6846,1.685,2044500000.0
2006-05-25 18:45:00,1.6851,1.6852,1.6845,1.6847,1908200000.0
2006-05-25 19:00:00,1.6845,1.6846,1.6833,1.6836,2044500000.0
2006-05-25 19:15:00,1.6835,1.6841,1.6828,1.6832,2044500000.0
2006-05-25 19:30:00,1.6835,1.684,1.6818,1.6818,2044500000.0
2006-05-25 19:45:00,1.6819,1.6831,1.6813,1.6816,2044500000.0
2006-05-25 20:00:00,1.6817,1.6827,1.6813,1.6816,2044500000.0
2006-05-25 20:15:00,1.6817,1.6828,1.6808,1.6823,2044500000.0
2006-05-25 20:30:00,1.6824,1.6843,1.682,1.6841,2044500000.0
2006-05-25 20:45:00,1.684,1.684,1.6827,1.6827,2044500000.0
2006-05-25 21:00:00,1.6826,1.6832,1.6819,1.682,2044500000.0
2006-05-25 21:15:00,1.6819,1.6823,1.6809,1.6813,2044500000.0
2006-05-25 21:30:00,1.6812,1.6817,1.6805,1.6813,1908200000.0
2006-05-25 21:45:00,1.6812,1.6814,1.6808,1.6812,2044500000.0
2006-05-25 22:00:00,1.6813,1.6818,1.6808,1.6814,2044500000.0
2006-05-25 22:15:00,1.6815,1.6818,1.6812,1.6813,1771900000.0
2006-05-25 22:30:00,1.6814,1.6821,1.681,1.6814,2044500000.0
2006-05-25 22:45:00,1.6815,1.6837,1.6812,1.6829,2044500000.0
2006-05-25 23:00:00,1.6831,1.6836,1.6815,1.6818,2044500000.0
2006-05-25 23:15:00,1.6819,1.6831,1.6818,1.6831,2044500000.0
2006-05-25 23:30:00,1.683,1.6832,1.6807,1.682,2044500000.0
2006-05-25 23:45:00,1.6819,1.6836,1.6817,1.6836,2044500000.0
2006-05-26 00:00:00,1.6835,1.6841,1.6828,1.6835,2044500000.0
2006-05-26 00:15:00,1.6836,1.684,1.6832,1.684,1771900000.0
2006-05-26 00:30:00,1.6839,1.684,1.6828,1.6832,2044500000.0
2006-05-26 00:45:00,1.6831,1.6834,1.6827,1.6828,1908200000.0
2006-05-26 01:00:00,1.683,1.6849,1.6828,1.6841,2044500000.0
2006-05-26 01:15:00,1.6842,1.6843,1.6829,1.6831,2044500000.0
2006-05-26 01:30:00,1.6832,1.6837,1.6818,1.6824,2044500000.0
2006-05-26 01:45:00,1.6825,1.6844,1.6821,1.6833,1908200000.0
2006-05-26 02:00:00,1.6832,1.684,1.6824,1.6832,2044500000.0
2006-05-26 02:15:00,1.6831,1.6836,1.6823,1.6834,2044500000.0
2006-05-26 02:30:00,1.6833,1.6834,1.6825,1.6831,2044500000.0
2006-05-26 02:45:00,1.683,1.6833,1.6821,1.6822,2044500000.0
2006-05-26 03:00:00,1.6821,1.6834,1.682,1.6832,2044500000.0
2006-05-26 03:15:00,1.6833,1.6841,1.6818,1.6819,2044500000.0
2006-05-26 03:30:00,1.6816,1.6819,1.6805,1.6813,2044500000.0
2006-05-26 03:45:00,1.6814,1.6823,1.6813,1.6819,2044500000.0
2006-05-26 04:00:00,1.682,1.6825,1.6811,1.6821,2044500000.0
2006-05-26 04:15:00,1.682,1.6825,1.6814,1.6824,2044500000.0
2006-05-26 04:30:00,1.6823,1.6831,1.682,1.6823,2044500000.0
2006-05-26 04:45:00,1.6822,1.6838,1.6822,1.6838,1908200000.0
2006-05-26 05:00:00,1.6844,1.6844,1.6834,1.6839,2044500000.0
2006-05-26 05:15:00,1.6837,1.6837,1.6824,1.6828,2044500000.0
2006-05-26 05:30:00,1.6829,1.6832,1.6825,1.6826,1771900000.0
2006-05-26 05:45:00,1.6827,1.6835,1.6823,1.6825,2044500000.0
2006-05-26 06:00:00,1.6824,1.6827,1.6819,1.682,1908200000.0
2006-05-26 06:15:00,1.6819,1.6827,1.6818,1.6823,1908200000.0
2006-05-26 06:30:00,1.6822,1.6827,1.6814,1.6823,1908200000.0
2006-05-26 06:45:00,1.6822,1.6828,1.6818,1.6822,2044500000.0
2006-05-26 07:00:00,1.6821,1.6829,1.6821,1.6825,2044500000.0
2006-05-26 07:15:00,1.6824,1.6837,1.6822,1.6833,1908200000.0
2006-05-26 07:30:00,1.6832,1.684,1.683,1.6832,2044500000.0
2006-05-26 07:45:00,1.6833,1.6837,1.6821,1.6823,2044500000.0
2006-05-26 08:00:00,1.6824,1.6834,1.6821,1.6827,2044500000.0
2006-05-26 08:15:00,1.6829,1.6838,1.6821,1.6832,2044500000.0
2006-05-26 08:30:00,1.6833,1.6834,1.6815,1.6822,2044500000.0
2006-05-26 08:45:00,1.6824,1.684,1.6821,1.6833,2044500000.0
2006-05-26 09:00:00,1.6832,1.6839,1.6824,1.6836,2044500000.0
2006-05-26 09:15:00,1.6834,1.685,1.6829,1.685,2044500000.0
2006-05-26 09:30:00,1.6852,1.6853,1.684,1.6845,2044500000.0
2006-05-26 09:45:00,1.6844,1.6858,1.6844,1.6852,2044500000.0
2006-05-26 10:00:00,1.685,1.6859,1.684,1.6855,2044500000.0
2006-05-26 10:15:00,1.6853,1.6855,1.684,1.6851,2044500000.0
2006-05-26 10:30:00,1.685,1.6864,1.685,1.6858,2044500000.0
2006-05-26 10:45:00,1.6857,1.6859,1.6848,1.6854,2044500000.0
2006-05-26 11:00:00,1.6852,1.6862,1.6847,1.6861,2044500000.0
2006-05-26 11:15:00,1.686,1.6869,1.6859,1.6862,2044500000.0
2006-05-26 11:30:00,1.6861,1.6865,1.6854,1.6857,2044500000.0
2006-05-26 11:45:00,1.686,1.6867,1.6858,1.6866,1635600000.0
2006-05-26 12:00:00,1.6867,1.6874,1.6864,1.6874,2044500000.0
2006-05-26 12:15:00,1.6873,1.6874,1.6867,1.687,2044500000.0
2006-05-26 12:30:00,1.6869,1.6887,1.6868,1.688,2044500000.0
2006-05-26 12:45:00,1.6879,1.6883,1.6867,1.6869,2044500000.0
2006-05-26 13:00:00,1.6867,1.6887,1.6867,1.6874,2044500000.0
2006-05-26 13:15:00,1.6873,1.6877,1.6867,1.687,2044500000.0
2006-05-26 13:30:00,1.6868,1.6881,1.6864,1.6879,2044500000.0
2006-05-26 13:45:00,1.688,1.6884,1.6874,1.6878,2044500000.0
2006-05-26 14:00:00,1.6879,1.6892,1.6869,1.6878,2044500000.0
2006-05-26 14:15:00,1.6877,1.6879,1.6855,1.6871,2044500000.0
2006-05-26 14:30:00,1.6868,1.6886,1.6851,1.6855,2044500000.0
2006-05-26 14:45:00,1.6853,1.6869,1.6852,1.6864,2044500000.0
2006-05-26 15:00:00,1.6865,1.687,1.6857,1.6867,1908200000.0
2006-05-26 15:15:00,1.6861,1.6876,1.6851,1.6858,1908200000.0
2006-05-26 15:30:00,1.6857,1.6869,1.6818,1.6825,2044500000.0
2006-05-26 15:45:00,1.6824,1.6842,1.6802,1.6807,2044500000.0
2006-05-26 16:00:00,1.6808,1.6816,1.6798,1.6812,2044500000.0
2006-05-26 16:15:00,1.681,1.6814,1.6786,1.6793,2044500000.0
2006-05-26 16:30:00,1.6791,1.6812,1.6788,1.6809,2044500000.0
2006-05-26 16:45:00,1.6807,1.6819,1.6797,1.6807,2044500000.0
2006-05-26 17:00:00,1.6808,1.6819,1.6795,1.6804,2044500000.0
2006-05-26 17:15:00,1.6802,1.6816,1.6789,1.6811,2044500000.0
2006-05-26 17:30:00,1.6809,1.6824,1.6802,1.6804,2044500000.0
2006-05-26 17:45:00,1.6803,1.6812,1.68,1.6807,2044500000.0
2006-05-26 18:00:00,1.6806,1.6813,1.68,1.6812,2044500000.0
2006-05-26 18:15:00,1.6813,1.6813,1.6801,1.6804,2044500000.0
2006-05-26 18:30:00,1.6803,1.681,1.6798,1.6798,2044500000.0
2006-05-26 18:45:00,1.6799,1.68,1.6767,1.6771,2044500000.0
2006-05-26 19:00:00,1.6763,1.6787,1.6763,1.6786,2044500000.0
2006-05-26 19:15:00,1.6785,1.6789,1.6776,1.6785,2044500000.0
2006-05-26 19:30:00,1.6786,1.6797,1.6785,1.679,2044500000.0
2006-05-26 19:45:00,1.6789,1.6795,1.6787,1.6795,2044500000.0
2006-05-26 20:00:00,1.6796,1.6803,1.6793,1.68,2044500000.0
2006-05-26 20:15:00,1.6796,1.6802,1.6795,1.6796,1226700000.0
2006-05-26 20:30:00,1.6795,1.6802,1.6795,1.6796,1499300000.0
2006-05-26 20:45:00,1.6794,1.6798,1.6791,1.6797,1908200000.0
2006-05-26 21:00:00,1.6796,1.68,1.6789,1.6794,2044500000.0
2006-05-26 21:15:00,1.6795,1.6795,1.6786,1.6792,1908200000.0
2006-05-26 21:30:00,1.679,1.6796,1.6784,1.6793,2044500000.0
2006-05-26 21:45:00,1.6794,1.6799,1.6791,1.6797,1908200000.0
2006-05-26 22:00:00,1.6798,1.6798,1.6788,1.6788,2044500000.0
2006-05-26 22:15:00,1.6785,1.6798,1.6778,1.6795,2044500000.0
2006-05-26 22:30:00,1.6793,1.6817,1.679,1.6806,2044500000.0
2006-05-26 22:45:00,1.6808,1.6815,1.6802,1.6806,2044500000.0
2006-05-29 00:00:00,1.6794,1.6794,1.6786,1.6792,681500000.0
2006-05-29 00:15:00,1.6789,1.6807,1.6789,1.68,1771900000.0
2006-05-29 00:30:00,1.6802,1.6814,1.6799,1.681,1908200000.0
2006-05-29 00:45:00,1.6809,1.682,1.6809,1.6819,2044500000.0
2006-05-29 01:00:00,1.6817,1.6821,1.6809,1.6819,2044500000.0
2006-05-29 01:15:00,1.6818,1.6818,1.6807,1.6815,1635600000.0
2006-05-29 01:30:00,1.6813,1.6822,1.6808,1.6816,2044500000.0
2006-05-29 01:45:00,1.6818,1.6825,1.6815,1.6821,2044500000.0
2006-05-29 02:00:00,1.682,1.6824,1.6803,1.6807,1908200000.0
2006-05-29 02:15:00,1.6808,1.6816,1.6806,1.6814,1908200000.0
2006-05-29 02:30:00,1.6813,1.6814,1.6808,1.6811,1908200000.0
2006-05-29 02:45:00,1.6813,1.6814,1.6806,1.6806,2044500000.0
2006-05-29 03:00:00,1.6809,1.681,1.68,1.681,1771900000.0
2006-05-29 03:15:00,1.6809,1.6815,1.6807,1.6814,1635600000.0
2006-05-29 03:30:00,1.6816,1.6816,1.6808,1.6811,2044500000.0
2006-05-29 03:45:00,1.681,1.6818,1.681,1.6814,2044500000.0
2006-05-29 04:00:00,1.6817,1.682,1.6812,1.6812,1908200000.0
2006-05-29 04:15:00,1.6811,1.6815,1.6809,1.6812,1635600000.0
2006-05-29 04:30:00,1.6811,1.6814,1.6805,1.6814,2044500000.0
2006-05-29 04:45:00,1.6815,1.6817,1.6807,1.6811,1771900000.0
2006-05-29 05:00:00,1.681,1.6815,1.6805,1.6815,2044500000.0
2006-05-29 05:15:00,1.6817,1.6818,1.6807,1.681,1908200000.0
2006-05-29 05:30:00,1.6811,1.6813,1.6807,1.6809,2044500000.0
2006-05-29 05:45:00,1.6807,1.681,1.6802,1.6804,1908200000.0
2006-05-29 06:00:00,1.6802,1.6807,1.6801,1.6804,2044500000.0
2006-05-29 06:15:00,1.6805,1.681,1.6804,1.6808,2044500000.0
2006-05-29 06:30:00,1.6809,1.6813,1.6804,1.6804,1908200000.0
2006-05-29 06:45:00,1.6805,1.681,1.6799,1.68,2044500000.0
2006-05-29 07:00:00,1.6801,1.6813,1.6801,1.681,1635600000.0
2006-05-29 07:15:00,1.6808,1.6809,1.6803,1.6803,2044500000.0
2006-05-29 07:30:00,1.6801,1.6808,1.6801,1.6806,2044500000.0
2006-05-29 07:45:00,1.6807,1.6812,1.6802,1.6805,2044500000.0
2006-05-29 08:00:00,1.6806,1.6816,1.6803,1.6811,2044500000.0
2006-05-29 08:15:00,1.6813,1.6817,1.6807,1.6807,1908200000.0
2006-05-29 08:30:00,1.6806,1.6807,1.6799,1.6806,1908200000.0
2006-05-29 08:45:00,1.6807,1.6808,1.6802,1.6805,1771900000.0
2006-05-29 09:00:00,1.6804,1.6814,1.6804,1.6813,2044500000.0
2006-05-29 09:15:00,1.6814,1.6816,1.6808,1.6811,1771900000.0
2006-05-29 09:30:00,1.6814,1.6817,1.6807,1.681,1908200000.0
2006-05-29 09:45:00,1.6811,1.6816,1.6795,1.6804,1771900000.0
2006-05-29 10:00:00,1.6805,1.6814,1.6791,1.6809,2044500000.0
2006-05-29 10:15:00,1.681,1.6815,1.6806,1.6807,2044500000.0
2006-05-29 10:30:00,1.6806,1.6811,1.6801,1.6802,1908200000.0
2006-05-29 10:45:00,1.6803,1.6815,1.6803,1.6806,1908200000.0
2006-05-29 11:00:00,1.6807,1.6817,1.6803,1.6814,2044500000.0
2006-05-29 11:15:00,1.6815,1.682,1.6809,1.6819,1908200000.0
2006-05-29 11:30:00,1.6821,1.6826,1.6818,1.6822,2044500000.0
2006-05-29 11:45:00,1.6824,1.6827,1.6819,1.682,2044500000.0
2006-05-29 12:00:00,1.6821,1.6828,1.6819,1.6825,1771900000.0
2006-05-29 12:15:00,1.6826,1.6833,1.6826,1.683,2044500000.0
2006-05-29 12:30:00,1.6829,1.6832,1.6822,1.6831,2044500000.0
2006-05-29 12:45:00,1.6832,1.6836,1.6827,1.6827,1908200000.0
2006-05-29 13:00:00,1.6829,1.683,1.6824,1.6829,2044500000.0
2006-05-29 13:15:00,1.6831,1.6832,1.6825,1.6829,1908200000.0
2006-05-29 13:30:00,1.683,1.6832,1.6812,1.6815,2044500000.0
2006-05-29 13:45:00,1.6816,1.6819,1.6808,1.681,1908200000.0
2006-05-29 14:00:00,1.6812,1.6814,1.68,1.6802,1771900000.0
2006-05-29 14:15:00,1.6805,1.6812,1.6802,1.6811,1908200000.0
2006-05-29 14:30:00,1.681,1.6812,1.6802,1.6806,1908200000.0
2006-05-29 14:45:00,1.6809,1.6809,1.6802,1.6803,1908200000.0
2006-05-29 15:00:00,1.6802,1.6802,1.6794,1.6794,1908200000.0
2006-05-29 15:15:00,1.6793,1.6798,1.6792,1.6796,1771900000.0
2006-05-29 15:30:00,1.6795,1.6802,1.6795,1.6798,2044500000.0
2006-05-29 15:45:00,1.6796,1.68,1.6795,1.6797,1771900000.0
2006-05-29 16:00:00,1.6796,1.6801,1.679,1.6801,1771900000.0
2006-05-29 16:15:00,1.68,1.6801,1.6794,1.6801,1635600000.0
2006-05-29 16:30:00,1.68,1.6809,1.6799,1.6803,2044500000.0
2006-05-29 16:45:00,1.6802,1.6806,1.679,1.68,2044500000.0
2006-05-29 17:00:00,1.6799,1.6804,1.6791,1.6795,1771900000.0
2006-05-29 17:15:00,1.6796,1.6805,1.6793,1.6794,2044500000.0
2006-05-29 17:30:00,1.6795,1.6802,1.6794,1.6796,1908200000.0
2006-05-29 17:45:00,1.6797,1.6797,1.6784,1.6784,1908200000.0
2006-05-29 18:00:00,1.6786,1.679,1.6784,1.6786,1771900000.0
2006-05-29 18:15:00,1.6789,1.6793,1.6787,1.6792,1771900000.0
2006-05-29 18:30:00,1.6793,1.6795,1.679,1.679,1635600000.0
2006-05-29 18:45:00,1.6793,1.6799,1.6789,1.6798,1908200000.0
2006-05-29 19:00:00,1.6801,1.6805,1.6793,1.6793,1908200000.0
2006-05-29 19:15:00,1.6791,1.68,1.6789,1.6799,2044500000.0
2006-05-29 19:30:00,1.6798,1.6803,1.6795,1.68,2044500000.0
2006-05-29 19:45:00,1.6801,1.6811,1.68,1.6806,1635600000.0
2006-05-29 20:00:00,1.6807,1.6811,1.6804,1.681,1908200000.0
2006-05-29 20:15:00,1.6811,1.6811,1.6803,1.6811,1635600000.0
2006-05-29 20:30:00,1.6812,1.6812,1.6804,1.6808,1908200000.0
2006-05-29 20:45:00,1.6806,1.6817,1.6805,1.6813,1908200000.0
2006-05-29 21:00:00,1.6812,1.6813,1.6806,1.6806,1499300000.0
2006-05-29 21:15:00,1.6807,1.6812,1.6804,1.6807,1499300000.0
2006-05-29 21:30:00,1.6809,1.6811,1.6802,1.6805,1908200000.0
2006-05-29 21:45:00,1.6806,1.6808,1.6798,1.6806,2044500000.0
2006-05-29 22:00:00,1.6804,1.6808,1.6802,1.6808,1363000000.0
2006-05-29 22:15:00,1.6807,1.681,1.6805,1.6806,954100000.0
2006-05-29 22:30:00,1.6807,1.6808,1.6798,1.6803,1226700000.0
2006-05-29 22:45:00,1.6802,1.6813,1.6802,1.6806,1226700000.0
2006-05-29 23:00:00,1.6805,1.6809,1.6804,1.6805,1226700000.0
2006-05-29 23:15:00,1.6807,1.6812,1.6804,1.6805,1635600000.0
2006-05-29 23:30:00,1.6806,1.6806,1.6798,1.6798,1499300000.0
2006-05-29 23:45:00,1.6799,1.6801,1.678,1.6788,1771900000.0
2006-05-30 00:00:00,1.679,1.6791,1.6785,1.679,1499300000.0
2006-05-30 00:15:00,1.6794,1.6801,1.6793,1.68,1226700000.0
2006-05-30 00:30:00,1.6801,1.681,1.6799,1.6802,1363000000.0
2006-05-30 00:45:00,1.6803,1.6803,1.6795,1.6795,1635600000.0
2006-05-30 01:00:00,1.6798,1.6798,1.6788,1.6791,1635600000.0
2006-05-30 01:15:00,1.6789,1.6792,1.678,1.6792,2044500000.0
2006-05-30 01:30:00,1.6793,1.6806,1.6793,1.6803,1635600000.0
2006-05-30 01:45:00,1.6802,1.6807,1.6794,1.6806,2044500000.0
2006-05-30 02:00:00,1.6809,1.6809,1.6798,1.6803,2044500000.0
2006-05-30 02:15:00,1.6804,1.6818,1.6804,1.681,2044500000.0
2006-05-30 02:30:00,1.6811,1.682,1.6807,1.682,2044500000.0
2006-05-30 02:45:00,1.6822,1.6837,1.682,1.6834,2044500000.0
2006-05-30 03:00:00,1.6835,1.6845,1.6832,1.6844,1908200000.0
2006-05-30 03:15:00,1.6842,1.6842,1.683,1.6837,2044500000.0
2006-05-30 03:30:00,1.6835,1.6835,1.6799,1.6826,2044500000.0
2006-05-30 03:45:00,1.6827,1.6828,1.6807,1.6812,2044500000.0
2006-05-30 04:00:00,1.6813,1.6824,1.6812,1.6817,2044500000.0
2006-05-30 04:15:00,1.6818,1.6827,1.6815,1.6823,2044500000.0
2006-05-30 04:30:00,1.6822,1.6834,1.6808,1.6815,1771900000.0
2006-05-30 04:45:00,1.6814,1.6835,1.6808,1.683,2044500000.0
2006-05-30 05:00:00,1.6829,1.6833,1.6813,1.6825,2044500000.0
2006-05-30 05:15:00,1.6824,1.6826,1.6808,1.6823,2044500000.0
2006-05-30 05:30:00,1.6822,1.6831,1.6817,1.682,2044500000.0
2006-05-30 05:45:00,1.6819,1.6836,1.6813,1.6835,2044500000.0
2006-05-30 06:00:00,1.6836,1.6838,1.6824,1.683,2044500000.0
2006-05-30 06:15:00,1.6833,1.6835,1.6824,1.6829,1908200000.0
2006-05-30 06:30:00,1.683,1.6836,1.6829,1.683,2044500000.0
2006-05-30 06:45:00,1.6829,1.683,1.682,1.6823,2044500000.0
2006-05-30 07:00:00,1.6822,1.6827,1.6818,1.6823,1908200000.0
2006-05-30 07:15:00,1.6824,1.6827,1.6813,1.6818,2044500000.0
2006-05-30 07:30:00,1.6816,1.6826,1.6815,1.6825,2044500000.0
2006-05-30 07:45:00,1.6826,1.6828,1.6817,1.6821,2044500000.0
2006-05-30 08:00:00,1.6822,1.6835,1.6815,1.6831,2044500000.0
2006-05-30 08:15:00,1.6834,1.6834,1.6818,1.6828,2044500000.0
2006-05-30 08:30:00,1.6827,1.6838,1.6825,1.6829,2044500000.0
2006-05-30 08:45:00,1.683,1.6836,1.6819,1.6821,2044500000.0
2006-05-30 09:00:00,1.682,1.684,1.6819,1.6825,2044500000.0
2006-05-30 09:15:00,1.6829,1.6831,1.6813,1.6814,2044500000.0
2006-05-30 09:30:00,1.6813,1.682,1.6809,1.6815,1908200000.0
2006-05-30 09:45:00,1.6817,1.6825,1.6816,1.682,2044500000.0
2006-05-30 10:00:00,1.6821,1.6823,1.681,1.682,2044500000.0
2006-05-30 10:15:00,1.6821,1.6829,1.681,1.6814,2044500000.0
2006-05-30 10:30:00,1.6813,1.6819,1.6803,1.6817,2044500000.0
2006-05-30 10:45:00,1.6818,1.6824,1.6807,1.6814,2044500000.0
2006-05-30 11:00:00,1.6815,1.6824,1.6814,1.6822,2044500000.0
2006-05-30 11:15:00,1.6823,1.6826,1.6818,1.6823,2044500000.0
2006-05-30 11:30:00,1.6827,1.6846,1.6822,1.6843,1908200000.0
2006-05-30 11:45:00,1.6846,1.6869,1.6843,1.6869,2044500000.0
2006-05-30 12:00:00,1.6872,1.6874,1.6864,1.6867,1908200000.0
2006-05-30 12:15:00,1.6871,1.6874,1.6864,1.6872,1908200000.0
2006-05-30 12:30:00,1.6873,1.6876,1.6864,1.6867,2044500000.0
2006-05-30 12:45:00,1.6866,1.6869,1.6857,1.6859,1908200000.0
2006-05-30 13:00:00,1.6856,1.6861,1.6847,1.6847,2044500000.0
2006-05-30 13:15:00,1.6848,1.6855,1.6844,1.6848,2044500000.0
2006-05-30 13:30:00,1.6847,1.6859,1.6839,1.6853,2044500000.0
2006-05-30 13:45:00,1.6854,1.6861,1.6844,1.6846,2044500000.0
2006-05-30 14:00:00,1.6847,1.6851,1.6837,1.6837,2044500000.0
2006-05-30 14:15:00,1.6838,1.6846,1.682,1.682,2044500000.0
2006-05-30 14:30:00,1.6825,1.683,1.6814,1.6814,2044500000.0
2006-05-30 14:45:00,1.6813,1.6828,1.6812,1.6826,2044500000.0
2006-05-30 15:00:00,1.6827,1.6828,1.6816,1.6821,1908200000.0
2006-05-30 15:15:00,1.6816,1.6833,1.6813,1.6815,1908200000.0
2006-05-30 15:30:00,1.6816,1.6822,1.6808,1.682,2044500000.0
2006-05-30 15:45:00,1.6821,1.6848,1.6819,1.6846,2044500000.0
2006-05-30 16:00:00,1.6844,1.6876,1.6841,1.6866,2044500000.0
2006-05-30 16:15:00,1.6867,1.689,1.6864,1.6883,2044500000.0
2006-05-30 16:30:00,1.6882,1.6893,1.6876,1.689,2044500000.0
2006-05-30 16:45:00,1.6895,1.6897,1.6877,1.6877,1908200000.0
2006-05-30 17:00:00,1.6879,1.6894,1.6876,1.6892,2044500000.0
2006-05-30 17:15:00,1.6893,1.6899,1.6886,1.6894,1771900000.0
2006-05-30 17:30:00,1.6893,1.6898,1.6883,1.6884,2044500000.0
2006-05-30 17:45:00,1.6887,1.689,1.6878,1.6882,1908200000.0
2006-05-30 18:00:00,1.6883,1.6897,1.6874,1.6885,2044500000.0
2006-05-30 18:15:00,1.6886,1.6887,1.6872,1.6878,2044500000.0
2006-05-30 18:30:00,1.6877,1.6882,1.6867,1.687,2044500000.0
2006-05-30 18:45:00,1.6873,1.6875,1.6862,1.6868,2044500000.0
2006-05-30 19:00:00,1.6872,1.6885,1.6872,1.6885,1908200000.0
2006-05-30 19:15:00,1.689,1.6894,1.688,1.6883,2044500000.0
2006-05-30 19:30:00,1.6884,1.6887,1.6877,1.6884,2044500000.0
2006-05-30 19:45:00,1.6881,1.6891,1.6881,1.6889,2044500000.0
2006-05-30 20:00:00,1.6893,1.6905,1.689,1.6898,2044500000.0
2006-05-30 20:15:00,1.6901,1.6903,1.6886,1.6894,2044500000.0
2006-05-30 20:30:00,1.6895,1.6896,1.6878,1.6878,2044500000.0
2006-05-30 20:45:00,1.6881,1.6883,1.6873,1.6873,1908200000.0
2006-05-30 21:00:00,1.6877,1.6883,1.6872,1.6878,1908200000.0
2006-05-30 21:15:00,1.6881,1.6884,1.687,1.687,2044500000.0
2006-05-30 21:30:00,1.6871,1.6876,1.6868,1.6869,1908200000.0
2006-05-30 21:45:00,1.6868,1.6873,1.6866,1.6871,2044500000.0
2006-05-30 22:00:00,1.687,1.6883,1.687,1.6883,1908200000.0
2006-05-30 22:15:00,1.6882,1.6884,1.6877,1.6882,1635600000.0
2006-05-30 22:30:00,1.6883,1.6888,1.6878,1.6885,1908200000.0
2006-05-30 22:45:00,1.6887,1.6889,1.6874,1.6874,1771900000.0
2006-05-30 23:00:00,1.6873,1.6885,1.6873,1.6884,2044500000.0
2006-05-30 23:15:00,1.6883,1.6893,1.6882,1.6886,1908200000.0
2006-05-30 23:30:00,1.6885,1.6895,1.6881,1.6894,1908200000.0
2006-05-30 23:45:00,1.6895,1.6898,1.689,1.6891,1908200000.0
2006-05-31 00:00:00,1.6894,1.6901,1.6891,1.6901,1771900000.0
2006-05-31 00:15:00,1.69,1.6904,1.6896,1.6901,1771900000.0
2006-05-31 00:30:00,1.6902,1.6902,1.6896,1.6899,1635600000.0
2006-05-31 00:45:00,1.6902,1.6902,1.6887,1.6887,1908200000.0
2006-05-31 01:00:00,1.6883,1.6884,1.6873,1.6876,2044500000.0
2006-05-31 01:15:00,1.6878,1.6885,1.6877,1.6883,2044500000.0
2006-05-31 01:30:00,1.6884,1.6887,1.6878,1.6881,2044500000.0
2006-05-31 01:45:00,1.688,1.6884,1.688,1.6882,1771900000.0
2006-05-31 02:00:00,1.688,1.6889,1.6876,1.6884,1771900000.0
2006-05-31 02:15:00,1.6886,1.6887,1.6875,1.6878,2044500000.0
2006-05-31 02:30:00,1.6879,1.6886,1.6876,1.6884,2044500000.0
2006-05-31 02:45:00,1.6883,1.6888,1.6877,1.6877,2044500000.0
2006-05-31 03:00:00,1.6876,1.6882,1.6873,1.6874,1908200000.0
2006-05-31 03:15:00,1.6875,1.6889,1.6873,1.6882,1908200000.0
2006-05-31 03:30:00,1.6874,1.6878,1.685,1.685,2044500000.0
2006-05-31 03:45:00,1.6851,1.6857,1.6849,1.6851,1908200000.0
2006-05-31 04:00:00,1.6852,1.6857,1.6845,1.685,1908200000.0
2006-05-31 04:15:00,1.6848,1.685,1.6842,1.6847,2044500000.0
2006-05-31 04:30:00,1.6845,1.6847,1.6843,1.6846,2044500000.0
2006-05-31 04:45:00,1.6847,1.6848,1.6842,1.6846,1771900000.0
2006-05-31 05:00:00,1.6844,1.6848,1.6839,1.6847,2044500000.0
2006-05-31 05:15:00,1.6846,1.6851,1.6843,1.6851,2044500000.0
2006-05-31 05:30:00,1.685,1.685,1.6842,1.6846,1908200000.0
2006-05-31 05:45:00,1.6845,1.6852,1.6837,1.6851,2044500000.0
2006-05-31 06:00:00,1.685,1.6863,1.6848,1.6856,1908200000.0
2006-05-31 06:15:00,1.6854,1.6858,1.6849,1.6857,2044500000.0
2006-05-31 06:30:00,1.6858,1.6861,1.6854,1.6854,1908200000.0
2006-05-31 06:45:00,1.6855,1.6861,1.6853,1.6858,1908200000.0
2006-05-31 07:00:00,1.6859,1.6861,1.685,1.6859,1908200000.0
2006-05-31 07:15:00,1.6858,1.6859,1.6848,1.6856,2044500000.0
2006-05-31 07:30:00,1.6857,1.6858,1.6852,1.6852,2044500000.0
2006-05-31 07:45:00,1.6853,1.6857,1.6849,1.6852,2044500000.0
2006-05-31 08:00:00,1.6853,1.686,1.6849,1.6856,2044500000.0
2006-05-31 08:15:00,1.6855,1.6866,1.6841,1.6855,2044500000.0
2006-05-31 08:30:00,1.6857,1.6877,1.6853,1.6869,2044500000.0
2006-05-31 08:45:00,1.6873,1.6886,1.6869,1.6872,2044500000.0
2006-05-31 09:00:00,1.6877,1.688,1.6866,1.6877,2044500000.0
2006-05-31 09:15:00,1.6879,1.6891,1.6876,1.6882,2044500000.0
2006-05-31 09:30:00,1.6881,1.6898,1.6879,1.6898,1908200000.0
2006-05-31 09:45:00,1.6897,1.691,1.6889,1.6897,1908200000.0
2006-05-31 10:00:00,1.6898,1.69,1.6879,1.6883,2044500000.0
2006-05-31 10:15:00,1.6882,1.6889,1.6878,1.6883,2044500000.0
2006-05-31 10:30:00,1.6884,1.689,1.6879,1.689,2044500000.0
2006-05-31 10:45:00,1.6889,1.6897,1.6889,1.6893,1908200000.0
2006-05-31 11:00:00,1.6891,1.6895,1.6883,1.6885,1908200000.0
2006-05-31 11:15:00,1.6884,1.689,1.6882,1.6886,2044500000.0
2006-05-31 11:30:00,1.6887,1.6888,1.6874,1.6879,2044500000.0
2006-05-31 11:45:00,1.688,1.6886,1.6878,1.6885,1908200000.0
2006-05-31 12:00:00,1.6887,1.6899,1.6883,1.6897,2044500000.0
2006-05-31 12:15:00,1.6899,1.6909,1.6893,1.6899,2044500000.0
2006-05-31 12:30:00,1.6898,1.6907,1.6897,1.6907,1908200000.0
2006-05-31 12:45:00,1.6906,1.6914,1.6905,1.6914,1908200000.0
2006-05-31 13:00:00,1.6917,1.6924,1.6913,1.6916,1908200000.0
2006-05-31 13:15:00,1.6915,1.6919,1.691,1.6912,2044500000.0
2006-05-31 13:30:00,1.6913,1.6938,1.6912,1.6928,2044500000.0
2006-05-31 13:45:00,1.6929,1.6931,1.6915,1.6915,1908200000.0
2006-05-31 14:00:00,1.6916,1.694,1.6916,1.6939,2044500000.0
2006-05-31 14:15:00,1.6942,1.6947,1.6927,1.6933,2044500000.0
2006-05-31 14:30:00,1.6936,1.6942,1.6929,1.6929,2044500000.0
2006-05-31 14:45:00,1.6928,1.6935,1.6926,1.6931,2044500000.0
2006-05-31 15:00:00,1.6929,1.6947,1.6924,1.6943,2044500000.0
2006-05-31 15:15:00,1.6945,1.699,1.6945,1.699,2044500000.0
2006-05-31 15:30:00,1.6991,1.6994,1.6977,1.6982,2044500000.0
2006-05-31 15:45:00,1.6983,1.6985,1.6975,1.6979,2044500000.0
2006-05-31 16:00:00,1.6975,1.6994,1.6975,1.699,2044500000.0
2006-05-31 16:15:00,1.6991,1.7013,1.6974,1.701,2044500000.0
2006-05-31 16:30:00,1.7008,1.7021,1.7006,1.7017,2044500000.0
2006-05-31 16:45:00,1.702,1.7036,1.7015,1.7035,2044500000.0
2006-05-31 17:00:00,1.7032,1.7045,1.7023,1.7027,2044500000.0
2006-05-31 17:15:00,1.7029,1.7041,1.7024,1.7035,1908200000.0
2006-05-31 17:30:00,1.7038,1.7061,1.7038,1.7051,2044500000.0
2006-05-31 17:45:00,1.705,1.7061,1.7044,1.7061,1908200000.0
2006-05-31 18:00:00,1.7062,1.7074,1.705,1.7053,2044500000.0
2006-05-31 18:15:00,1.7052,1.7057,1.7042,1.7057,2044500000.0
2006-05-31 18:30:00,1.706,1.706,1.7027,1.7027,2044500000.0
2006-05-31 18:45:00,1.7028,1.7046,1.702,1.7041,2044500000.0
2006-05-31 19:00:00,1.7042,1.7044,1.7035,1.704,1908200000.0
2006-05-31 19:15:00,1.7039,1.7039,1.7026,1.7029,2044500000.0
2006-05-31 19:30:00,1.7032,1.7042,1.703,1.7041,1771900000.0
2006-05-31 19:45:00,1.704,1.7044,1.7032,1.7037,1908200000.0
2006-05-31 20:00:00,1.7036,1.7054,1.7027,1.7054,2044500000.0
2006-05-31 20:15:00,1.7052,1.7055,1.7029,1.7029,2044500000.0
2006-05-31 20:30:00,1.7032,1.7036,1.7025,1.703,2044500000.0
2006-05-31 20:45:00,1.7026,1.7032,1.7025,1.7028,1908200000.0
2006-05-31 21:00:00,1.7024,1.7032,1.7021,1.7032,1908200000.0
2006-05-31 21:15:00,1.7031,1.7038,1.703,1.7034,1771900000.0
2006-05-31 21:30:00,1.7033,1.7035,1.7027,1.7031,1908200000.0
2006-05-31 21:45:00,1.703,1.703,1.7024,1.7025,2044500000.0
2006-05-31 22:00:00,1.7026,1.7032,1.7026,1.7028,2044500000.0
2006-05-31 22:15:00,1.7029,1.7034,1.7027,1.7034,2044500000.0
2006-05-31 22:30:00,1.7036,1.7036,1.7024,1.7024,1908200000.0
2006-05-31 22:45:00,1.7027,1.7029,1.7017,1.7018,1908200000.0
2006-05-31 23:00:00,1.7023,1.7023,1.7014,1.7019,1908200000.0
2006-05-31 23:15:00,1.7021,1.7028,1.7018,1.7024,1771900000.0
2006-05-31 23:30:00,1.7029,1.704,1.7025,1.7035,2044500000.0
2006-05-31 23:45:00,1.7036,1.7039,1.7033,1.7037,1771900000.0
2006-06-01 00:00:00,1.7038,1.7039,1.7026,1.7029,2044500000.0
2006-06-01 00:15:00,1.7028,1.703,1.7019,1.7023,2044500000.0
2006-06-01 00:30:00,1.7024,1.7033,1.7021,1.7032,1908200000.0
2006-06-01 00:45:00,1.703,1.703,1.7015,1.7015,1908200000.0
2006-06-01 01:00:00,1.7017,1.702,1.7002,1.7005,2044500000.0
2006-06-01 01:15:00,1.7008,1.7015,1.7008,1.701,1635600000.0
2006-06-01 01:30:00,1.7011,1.7036,1.7008,1.703,1499300000.0
2006-06-01 01:45:00,1.7032,1.7046,1.7032,1.7046,1908200000.0
2006-06-01 02:00:00,1.7047,1.7064,1.7045,1.7056,2044500000.0
2006-06-01 02:15:00,1.7057,1.706,1.7049,1.705,2044500000.0
2006-06-01 02:30:00,1.7052,1.7052,1.7035,1.7039,1771900000.0
2006-06-01 02:45:00,1.7043,1.7046,1.7032,1.7032,2044500000.0
2006-06-01 03:00:00,1.7031,1.7037,1.7012,1.7034,2044500000.0
2006-06-01 03:15:00,1.7035,1.7044,1.7034,1.704,2044500000.0
2006-06-01 03:30:00,1.7037,1.7059,1.7037,1.7057,2044500000.0
2006-06-01 03:45:00,1.7056,1.7068,1.7049,1.7067,2044500000.0
2006-06-01 04:00:00,1.7068,1.7075,1.705,1.7053,1908200000.0
2006-06-01 04:15:00,1.7054,1.7059,1.7047,1.7054,2044500000.0
2006-06-01 04:30:00,1.7055,1.7058,1.7042,1.7045,1771900000.0
2006-06-01 04:45:00,1.7048,1.7051,1.7044,1.7047,1908200000.0
2006-06-01 05:00:00,1.7046,1.7056,1.7045,1.7051,2044500000.0
2006-06-01 05:15:00,1.705,1.7054,1.7044,1.7044,1771900000.0
2006-06-01 05:30:00,1.7047,1.7053,1.7038,1.705,2044500000.0
2006-06-01 05:45:00,1.7055,1.7058,1.7045,1.7045,1771900000.0
2006-06-01 06:00:00,1.7053,1.7054,1.7036,1.7036,2044500000.0
2006-06-01 06:15:00,1.7038,1.7051,1.7035,1.7047,2044500000.0
2006-06-01 06:30:00,1.7048,1.7051,1.7044,1.7047,1908200000.0
2006-06-01 06:45:00,1.7048,1.705,1.7046,1.7048,1771900000.0
2006-06-01 07:00:00,1.7047,1.7051,1.7044,1.7048,1908200000.0
2006-06-01 07:15:00,1.7051,1.7062,1.7048,1.7057,2044500000.0
2006-06-01 07:30:00,1.7056,1.7059,1.705,1.7054,1908200000.0
2006-06-01 07:45:00,1.7056,1.7067,1.7055,1.7059,2044500000.0
2006-06-01 08:00:00,1.7058,1.7058,1.7049,1.7056,2044500000.0
2006-06-01 08:15:00,1.7055,1.7063,1.705,1.7059,2044500000.0
2006-06-01 08:30:00,1.7058,1.7075,1.7054,1.7068,2044500000.0
2006-06-01 08:45:00,1.7065,1.7071,1.7053,1.7056,2044500000.0
2006-06-01 09:00:00,1.7058,1.7061,1.7041,1.7041,1908200000.0
2006-06-01 09:15:00,1.7045,1.7065,1.704,1.7041,2044500000.0
2006-06-01 09:30:00,1.7042,1.7062,1.7039,1.7057,2044500000.0
2006-06-01 09:45:00,1.7058,1.7064,1.7052,1.7056,2044500000.0
2006-06-01 10:00:00,1.7057,1.7069,1.7057,1.7063,2044500000.0
2006-06-01 10:15:00,1.7065,1.707,1.7059,1.7059,1908200000.0
2006-06-01 10:30:00,1.7058,1.7061,1.7048,1.7057,1908200000.0
2006-06-01 10:45:00,1.706,1.7081,1.706,1.7076,2044500000.0
2006-06-01 11:00:00,1.7075,1.7078,1.707,1.7074,2044500000.0
2006-06-01 11:15:00,1.7072,1.7072,1.7057,1.7067,2044500000.0
2006-06-01 11:30:00,1.7066,1.707,1.7062,1.707,2044500000.0
2006-06-01 11:45:00,1.7068,1.7093,1.7066,1.7087,2044500000.0
2006-06-01 12:00:00,1.709,1.709,1.7074,1.7079,1908200000.0
2006-06-01 12:15:00,1.7081,1.7086,1.7073,1.7085,1908200000.0
2006-06-01 12:30:00,1.7086,1.7087,1.7071,1.7071,2044500000.0
2006-06-01 12:45:00,1.7072,1.7082,1.7063,1.7064,2044500000.0
2006-06-01 13:00:00,1.7062,1.7064,1.7052,1.7062,2044500000.0
2006-06-01 13:15:00,1.7065,1.7088,1.706,1.7073,2044500000.0
2006-06-01 13:30:00,1.7074,1.7079,1.7059,1.7064,2044500000.0
2006-06-01 13:45:00,1.7066,1.707,1.706,1.7061,1908200000.0
2006-06-01 14:00:00,1.7062,1.7085,1.7062,1.7076,2044500000.0
2006-06-01 14:15:00,1.7075,1.7077,1.7063,1.7065,1908200000.0
2006-06-01 14:30:00,1.7064,1.7086,1.7064,1.7085,2044500000.0
2006-06-01 14:45:00,1.7084,1.7095,1.7075,1.7083,2044500000.0
2006-06-01 15:00:00,1.7082,1.7084,1.7073,1.7084,2044500000.0
2006-06-01 15:15:00,1.7083,1.7096,1.7083,1.7094,1908200000.0
2006-06-01 15:30:00,1.7095,1.7096,1.7086,1.7087,1908200000.0
2006-06-01 15:45:00,1.7084,1.7087,1.7079,1.708,2044500000.0
2006-06-01 16:00:00,1.7077,1.7098,1.7074,1.7097,2044500000.0
2006-06-01 16:15:00,1.7098,1.7105,1.7091,1.7105,2044500000.0
2006-06-01 16:30:00,1.7107,1.7135,1.7105,1.7128,2044500000.0
2006-06-01 16:45:00,1.7127,1.7152,1.7127,1.7152,2044500000.0
2006-06-01 17:00:00,1.7151,1.7151,1.7121,1.7139,2044500000.0
2006-06-01 17:15:00,1.7138,1.7145,1.7133,1.7143,2044500000.0
2006-06-01 17:30:00,1.7146,1.7149,1.7137,1.7137,1771900000.0
2006-06-01 17:45:00,1.714,1.714,1.7115,1.7136,2044500000.0
2006-06-01 18:00:00,1.7141,1.7145,1.7136,1.7139,2044500000.0
2006-06-01 18:15:00,1.7142,1.7147,1.7135,1.7136,2044500000.0
2006-06-01 18:30:00,1.7138,1.7148,1.7137,1.7145,2044500000.0
2006-06-01 18:45:00,1.7144,1.7144,1.7135,1.7136,1908200000.0
2006-06-01 19:00:00,1.7135,1.7138,1.7133,1.7135,2044500000.0
2006-06-01 19:15:00,1.7136,1.7149,1.7135,1.7148,2044500000.0
2006-06-01 19:30:00,1.7149,1.7162,1.7146,1.7149,2044500000.0
2006-06-01 19:45:00,1.715,1.715,1.7124,1.7131,1908200000.0
2006-06-01 20:00:00,1.7132,1.7138,1.7126,1.7128,2044500000.0
2006-06-01 20:15:00,1.713,1.7131,1.7122,1.7123,1908200000.0
2006-06-01 20:30:00,1.7128,1.7134,1.7123,1.7123,1908200000.0
2006-06-01 20:45:00,1.7124,1.7128,1.7119,1.7121,1908200000.0
2006-06-01 21:00:00,1.712,1.7124,1.7118,1.7121,2044500000.0
2006-06-01 21:15:00,1.7122,1.7124,1.711,1.7113,1908200000.0
2006-06-01 21:30:00,1.7112,1.7115,1.7108,1.7113,1908200000.0
2006-06-01 21:45:00,1.7114,1.7122,1.711,1.7122,2044500000.0
2006-06-01 22:00:00,1.7121,1.7121,1.7115,1.7119,1908200000.0
2006-06-01 22:15:00,1.712,1.7131,1.7119,1.7131,1908200000.0
2006-06-01 22:30:00,1.713,1.7131,1.7122,1.7127,2044500000.0
2006-06-01 22:45:00,1.7128,1.7151,1.7127,1.7147,1908200000.0
2006-06-01 23:00:00,1.7146,1.7154,1.7139,1.7142,2044500000.0
2006-06-01 23:15:00,1.7141,1.7151,1.714,1.7146,1771900000.0
2006-06-01 23:30:00,1.7149,1.7178,1.7148,1.7157,1908200000.0
2006-06-01 23:45:00,1.7159,1.7171,1.7158,1.7167,2044500000.0
2006-06-02 00:00:00,1.7166,1.7168,1.7154,1.7158,1908200000.0
2006-06-02 00:15:00,1.7159,1.7161,1.7149,1.7161,2044500000.0
2006-06-02 00:30:00,1.7159,1.7159,1.7143,1.7144,2044500000.0
2006-06-02 00:45:00,1.7143,1.7145,1.7122,1.7124,1908200000.0
2006-06-02 01:00:00,1.7125,1.713,1.7116,1.712,2044500000.0
2006-06-02 01:15:00,1.7121,1.7123,1.7116,1.7118,2044500000.0
2006-06-02 01:30:00,1.7117,1.7121,1.7113,1.7114,1908200000.0
2006-06-02 01:45:00,1.7113,1.7113,1.7101,1.7104,2044500000.0
2006-06-02 02:00:00,1.7103,1.7117,1.7103,1.7115,2044500000.0
2006-06-02 02:15:00,1.7114,1.7124,1.7114,1.7117,1908200000.0
2006-06-02 02:30:00,1.7116,1.7129,1.7113,1.7129,2044500000.0
2006-06-02 02:45:00,1.713,1.713,1.7118,1.7118,1771900000.0
2006-06-02 03:00:00,1.7119,1.7123,1.7112,1.7114,2044500000.0
2006-06-02 03:15:00,1.7115,1.7132,1.7114,1.7125,2044500000.0
2006-06-02 03:30:00,1.7127,1.7147,1.7125,1.7147,2044500000.0
2006-06-02 03:45:00,1.7146,1.7151,1.7138,1.7138,1908200000.0
2006-06-02 04:00:00,1.7136,1.7142,1.7136,1.714,1908200000.0
2006-06-02 04:15:00,1.7141,1.7142,1.7134,1.7138,1908200000.0
2006-06-02 04:30:00,1.7137,1.7142,1.7136,1.7138,1908200000.0
2006-06-02 04:45:00,1.7137,1.7145,1.7136,1.7144,1908200000.0
2006-06-02 05:00:00,1.7145,1.7148,1.7143,1.7146,1771900000.0
2006-06-02 05:15:00,1.7147,1.7161,1.7145,1.7157,2044500000.0
2006-06-02 05:30:00,1.7158,1.7159,1.7154,1.7155,1771900000.0
2006-06-02 05:45:00,1.7154,1.7165,1.7154,1.716,2044500000.0
2006-06-02 06:00:00,1.7161,1.7164,1.7157,1.7157,2044500000.0
2006-06-02 06:15:00,1.7158,1.716,1.7154,1.7157,2044500000.0
2006-06-02 06:30:00,1.716,1.7166,1.7153,1.7153,2044500000.0
2006-06-02 06:45:00,1.7152,1.7152,1.7136,1.7138,1908200000.0
2006-06-02 07:00:00,1.7141,1.715,1.7139,1.7145,2044500000.0
2006-06-02 07:15:00,1.7144,1.7149,1.714,1.7149,1908200000.0
2006-06-02 07:30:00,1.7151,1.7163,1.7149,1.7157,2044500000.0
2006-06-02 07:45:00,1.7159,1.7162,1.7154,1.7159,2044500000.0
2006-06-02 08:00:00,1.7161,1.7161,1.7148,1.715,1908200000.0
2006-06-02 08:15:00,1.7154,1.7154,1.7135,1.7142,2044500000.0
2006-06-02 08:30:00,1.7143,1.7143,1.7132,1.7132,1908200000.0
2006-06-02 08:45:00,1.7131,1.7137,1.7123,1.7133,1908200000.0
2006-06-02 09:00:00,1.7135,1.7167,1.7135,1.7166,2044500000.0
2006-06-02 09:15:00,1.7165,1.7182,1.7164,1.7166,1908200000.0
2006-06-02 09:30:00,1.717,1.717,1.7149,1.7158,2044500000.0
2006-06-02 09:45:00,1.716,1.7164,1.7152,1.7154,2044500000.0
2006-06-02 10:00:00,1.7155,1.7157,1.7146,1.7149,2044500000.0
2006-06-02 10:15:00,1.715,1.7157,1.7146,1.7155,2044500000.0
2006-06-02 10:30:00,1.7154,1.7154,1.7145,1.7151,1908200000.0
2006-06-02 10:45:00,1.715,1.7161,1.7149,1.7159,2044500000.0
2006-06-02 11:00:00,1.7161,1.7165,1.714,1.714,2044500000.0
2006-06-02 11:15:00,1.7141,1.7151,1.7139,1.7142,1908200000.0
2006-06-02 11:30:00,1.7141,1.7142,1.7129,1.7131,2044500000.0
2006-06-02 11:45:00,1.7132,1.7135,1.7126,1.7132,2044500000.0
2006-06-02 12:00:00,1.7134,1.7136,1.7127,1.7136,1908200000.0
2006-06-02 12:15:00,1.7137,1.7145,1.7129,1.7135,2044500000.0
2006-06-02 12:30:00,1.7134,1.7143,1.7128,1.7129,2044500000.0
2006-06-02 12:45:00,1.7131,1.7131,1.7104,1.7108,1908200000.0
2006-06-02 13:00:00,1.7109,1.712,1.7104,1.712,2044500000.0
2006-06-02 13:15:00,1.7122,1.713,1.7122,1.7123,1908200000.0
2006-06-02 13:30:00,1.7125,1.7134,1.7123,1.7133,1908200000.0
2006-06-02 13:45:00,1.7136,1.7142,1.7133,1.7138,2044500000.0
2006-06-02 14:00:00,1.7137,1.7151,1.7135,1.7144,2044500000.0
2006-06-02 14:15:00,1.7145,1.7156,1.7141,1.7154,2044500000.0
2006-06-02 14:30:00,1.7158,1.7211,1.7158,1.7197,2044500000.0
2006-06-02 14:45:00,1.7199,1.721,1.7189,1.7203,2044500000.0
2006-06-02 15:00:00,1.7205,1.7213,1.7194,1.7194,2044500000.0
2006-06-02 15:15:00,1.7195,1.7196,1.7182,1.7188,2044500000.0
2006-06-02 15:30:00,1.7189,1.7193,1.718,1.719,2044500000.0
2006-06-02 15:45:00,1.7192,1.7219,1.7191,1.7219,2044500000.0
2006-06-02 16:00:00,1.722,1.7234,1.7216,1.7217,2044500000.0
2006-06-02 16:15:00,1.7215,1.7215,1.72,1.7202,2044500000.0
2006-06-02 16:30:00,1.7201,1.7206,1.7193,1.7203,2044500000.0
2006-06-02 16:45:00,1.7204,1.7214,1.7195,1.7195,2044500000.0
2006-06-02 17:00:00,1.7194,1.7199,1.7188,1.7188,2044500000.0
2006-06-02 17:15:00,1.7189,1.7199,1.7183,1.7195,2044500000.0
2006-06-02 17:30:00,1.7198,1.72,1.7187,1.7198,2044500000.0
2006-06-02 17:45:00,1.7197,1.7207,1.719,1.7195,1908200000.0
2006-06-02 18:00:00,1.7194,1.7202,1.7181,1.7198,2044500000.0
2006-06-02 18:15:00,1.72,1.721,1.7198,1.7206,2044500000.0
2006-06-02 18:30:00,1.7205,1.7208,1.7194,1.7195,2044500000.0
2006-06-02 18:45:00,1.7192,1.7202,1.719,1.7192,1771900000.0
2006-06-02 19:00:00,1.7193,1.7199,1.7184,1.7188,2044500000.0
2006-06-02 19:15:00,1.7187,1.7199,1.7185,1.7199,1908200000.0
2006-06-02 19:30:00,1.72,1.72,1.7185,1.7192,2044500000.0
2006-06-02 19:45:00,1.7191,1.7202,1.7191,1.7193,2044500000.0
2006-06-02 20:00:00,1.7192,1.7209,1.7191,1.7207,1908200000.0
2006-06-02 20:15:00,1.7211,1.7212,1.7195,1.7195,1908200000.0
2006-06-02 20:30:00,1.7197,1.7197,1.719,1.7194,1908200000.0
2006-06-02 20:45:00,1.7193,1.7193,1.7177,1.7177,2044500000.0
2006-06-02 21:00:00,1.7183,1.7185,1.7177,1.7183,2044500000.0
2006-06-02 21:15:00,1.7182,1.7184,1.7176,1.7177,1771900000.0
2006-06-02 21:30:00,1.7178,1.7185,1.7177,1.7178,1908200000.0
2006-06-02 21:45:00,1.7179,1.7181,1.7174,1.7176,1771900000.0
2006-06-02 22:00:00,1.7179,1.7187,1.7179,1.7186,1908200000.0
2006-06-02 22:15:00,1.7187,1.7189,1.7182,1.7183,2044500000.0
2006-06-02 22:30:00,1.7184,1.7188,1.7177,1.7177,1908200000.0
2006-06-02 22:45:00,1.7179,1.7179,1.7164,1.7165,2044500000.0
2006-06-05 00:00:00,1.7208,1.7214,1.7206,1.7208,2044500000.0
2006-06-05 00:15:00,1.7211,1.7212,1.7197,1.7208,2044500000.0
2006-06-05 00:30:00,1.7211,1.7215,1.7206,1.7208,2044500000.0
2006-06-05 00:45:00,1.7209,1.7217,1.7202,1.7215,1908200000.0
2006-06-05 01:00:00,1.7214,1.7218,1.7211,1.7211,2044500000.0
2006-06-05 01:15:00,1.721,1.7212,1.7197,1.7197,1635600000.0
2006-06-05 01:30:00,1.7199,1.7203,1.7196,1.7199,1771900000.0
2006-06-05 01:45:00,1.7198,1.7203,1.7196,1.72,2044500000.0
2006-06-05 02:00:00,1.7201,1.7201,1.7186,1.7188,1908200000.0
2006-06-05 02:15:00,1.719,1.7196,1.7174,1.7175,1908200000.0
2006-06-05 02:30:00,1.7178,1.7185,1.7177,1.7182,1908200000.0
2006-06-05 02:45:00,1.7183,1.7186,1.7177,1.7184,1908200000.0
2006-06-05 03:00:00,1.7183,1.7195,1.7183,1.7191,1908200000.0
2006-06-05 03:15:00,1.7192,1.7192,1.7181,1.7184,1908200000.0
2006-06-05 03:30:00,1.7183,1.7189,1.718,1.7186,2044500000.0
2006-06-05 03:45:00,1.7189,1.7189,1.7182,1.7184,1771900000.0
2006-06-05 04:00:00,1.7185,1.7193,1.7183,1.719,1908200000.0
2006-06-05 04:15:00,1.7189,1.7192,1.7182,1.719,1363000000.0
2006-06-05 04:30:00,1.7193,1.7194,1.7182,1.7193,1908200000.0
2006-06-05 04:45:00,1.7192,1.7197,1.7188,1.7196,1908200000.0
2006-06-05 05:00:00,1.7197,1.7197,1.7186,1.7188,1771900000.0
2006-06-05 05:15:00,1.7189,1.7192,1.7183,1.719,1771900000.0
2006-06-05 05:30:00,1.7191,1.7197,1.7191,1.7195,1771900000.0
2006-06-05 05:45:00,1.7196,1.7199,1.7191,1.7194,2044500000.0
2006-06-05 06:00:00,1.7196,1.7199,1.719,1.7199,1635600000.0
2006-06-05 06:15:00,1.72,1.7207,1.7193,1.7199,1908200000.0
2006-06-05 06:30:00,1.7196,1.7204,1.7195,1.7199,2044500000.0
2006-06-05 06:45:00,1.7198,1.72,1.719,1.7197,1908200000.0
2006-06-05 07:00:00,1.7198,1.7201,1.7194,1.7194,1908200000.0
2006-06-05 07:15:00,1.7196,1.7196,1.7188,1.7194,1908200000.0
2006-06-05 07:30:00,1.7193,1.7203,1.7193,1.7203,1908200000.0
2006-06-05 07:45:00,1.7205,1.7205,1.7197,1.7199,2044500000.0
2006-06-05 08:00:00,1.7202,1.7204,1.7184,1.7192,1908200000.0
2006-06-05 08:15:00,1.7195,1.7203,1.7194,1.7201,2044500000.0
2006-06-05 08:30:00,1.7204,1.7204,1.7196,1.7199,2044500000.0
2006-06-05 08:45:00,1.7198,1.7201,1.718,1.7183,2044500000.0
2006-06-05 09:00:00,1.7182,1.7197,1.7176,1.719,2044500000.0
2006-06-05 09:15:00,1.7193,1.7203,1.7188,1.7196,1908200000.0
2006-06-05 09:30:00,1.7198,1.7217,1.7187,1.7216,1908200000.0
2006-06-05 09:45:00,1.7215,1.7217,1.7209,1.7213,1908200000.0
2006-06-05 10:00:00,1.7212,1.7217,1.7204,1.7207,1771900000.0
2006-06-05 10:15:00,1.7206,1.7209,1.7199,1.7204,1908200000.0
2006-06-05 10:30:00,1.7205,1.7221,1.7205,1.722,2044500000.0
2006-06-05 10:45:00,1.7219,1.7234,1.7219,1.7234,2044500000.0
2006-06-05 11:00:00,1.7233,1.726,1.7233,1.7256,2044500000.0
2006-06-05 11:15:00,1.7259,1.7265,1.7254,1.7264,1908200000.0
2006-06-05 11:30:00,1.7265,1.7268,1.7254,1.7265,2044500000.0
2006-06-05 11:45:00,1.7266,1.7271,1.7255,1.7256,2044500000.0
2006-06-05 12:00:00,1.7257,1.7259,1.7249,1.7249,2044500000.0
2006-06-05 12:15:00,1.7248,1.7249,1.7244,1.7247,1771900000.0
2006-06-05 12:30:00,1.725,1.7256,1.7249,1.7256,1226700000.0
2006-06-05 12:45:00,1.725,1.725,1.7237,1.724,1771900000.0
2006-06-05 13:00:00,1.7241,1.7242,1.7233,1.7235,1908200000.0
2006-06-05 13:15:00,1.7236,1.7238,1.7232,1.7233,2044500000.0
2006-06-05 13:30:00,1.7234,1.7242,1.7233,1.7239,2044500000.0
2006-06-05 13:45:00,1.724,1.7243,1.7234,1.7243,2044500000.0
2006-06-05 14:00:00,1.7244,1.7249,1.7229,1.7249,2044500000.0
2006-06-05 14:15:00,1.7247,1.7273,1.7246,1.7269,1908200000.0
2006-06-05 14:30:00,1.727,1.7304,1.7268,1.7289,2044500000.0
2006-06-05 14:45:00,1.7288,1.7291,1.7283,1.729,1908200000.0
2006-06-05 15:00:00,1.7295,1.7301,1.7277,1.7278,1908200000.0
2006-06-05 15:15:00,1.7277,1.7285,1.7264,1.7266,2044500000.0
2006-06-05 15:30:00,1.7268,1.7268,1.7261,1.7268,2044500000.0
2006-06-05 15:45:00,1.7266,1.7273,1.7254,1.7273,2044500000.0
2006-06-05 16:00:00,1.7272,1.7274,1.7244,1.725,1908200000.0
2006-06-05 16:15:00,1.7251,1.7254,1.7231,1.7235,1908200000.0
2006-06-05 16:30:00,1.7234,1.7239,1.7218,1.7218,2044500000.0
2006-06-05 16:45:00,1.722,1.722,1.7205,1.721,1908200000.0
2006-06-05 17:00:00,1.7207,1.7222,1.7204,1.7207,2044500000.0
2006-06-05 17:15:00,1.7205,1.721,1.7203,1.7205,2044500000.0
2006-06-05 17:30:00,1.7204,1.7214,1.7204,1.7206,1908200000.0
2006-06-05 17:45:00,1.7205,1.7212,1.72,1.7202,1908200000.0
2006-06-05 18:00:00,1.72,1.7216,1.7199,1.7215,1908200000.0
2006-06-05 18:15:00,1.7213,1.7217,1.7207,1.7214,2044500000.0
2006-06-05 18:30:00,1.7215,1.722,1.7212,1.7216,1908200000.0
2006-06-05 18:45:00,1.7218,1.722,1.7213,1.7217,1908200000.0
2006-06-05 19:00:00,1.7218,1.7218,1.7207,1.7213,2044500000.0
2006-06-05 19:15:00,1.7217,1.7222,1.7208,1.7213,1908200000.0
2006-06-05 19:30:00,1.7211,1.7213,1.7199,1.7199,2044500000.0
2006-06-05 19:45:00,1.7206,1.7216,1.7205,1.7215,2044500000.0
2006-06-05 20:00:00,1.7219,1.7219,1.7213,1.7216,1908200000.0
2006-06-05 20:15:00,1.7215,1.7223,1.7208,1.7221,2044500000.0
2006-06-05 20:30:00,1.7222,1.7233,1.7215,1.7217,2044500000.0
2006-06-05 20:45:00,1.7216,1.7217,1.7195,1.7211,2044500000.0
2006-06-05 21:00:00,1.7213,1.7213,1.7205,1.7208,1908200000.0
2006-06-05 21:15:00,1.7206,1.7225,1.7206,1.722,2044500000.0
2006-06-05 21:30:00,1.7219,1.7227,1.7219,1.7227,2044500000.0
2006-06-05 21:45:00,1.7229,1.723,1.7222,1.7225,1771900000.0
2006-06-05 22:00:00,1.723,1.7251,1.7227,1.725,1908200000.0
2006-06-05 22:15:00,1.7258,1.7264,1.7253,1.726,2044500000.0
2006-06-05 22:30:00,1.7262,1.7262,1.7244,1.7249,2044500000.0
2006-06-05 22:45:00,1.7248,1.7249,1.7242,1.7245,1908200000.0
2006-06-05 23:00:00,1.7246,1.7252,1.7238,1.7248,1908200000.0
2006-06-05 23:15:00,1.7247,1.7247,1.7239,1.7244,1771900000.0
2006-06-05 23:30:00,1.7245,1.7249,1.7238,1.7246,1908200000.0
2006-06-05 23:45:00,1.7247,1.7248,1.7242,1.7243,1771900000.0
2006-06-06 00:00:00,1.7244,1.7247,1.7238,1.7238,1908200000.0
2006-06-06 00:15:00,1.7239,1.7246,1.7238,1.7241,2044500000.0
2006-06-06 00:30:00,1.724,1.7245,1.7234,1.7241,2044500000.0
2006-06-06 00:45:00,1.724,1.7243,1.7234,1.7237,1908200000.0
2006-06-06 01:00:00,1.7236,1.7254,1.7232,1.7242,2044500000.0
2006-06-06 01:15:00,1.7245,1.7255,1.7241,1.7255,2044500000.0
2006-06-06 01:30:00,1.7254,1.7255,1.7237,1.7237,1908200000.0
2006-06-06 01:45:00,1.724,1.7245,1.7231,1.7243,2044500000.0
2006-06-06 02:00:00,1.7245,1.7249,1.724,1.7243,2044500000.0
2006-06-06 02:15:00,1.7248,1.7248,1.724,1.7242,2044500000.0
2006-06-06 02:30:00,1.7243,1.7249,1.724,1.7243,1908200000.0
2006-06-06 02:45:00,1.7246,1.7273,1.7242,1.7261,2044500000.0
2006-06-06 03:00:00,1.7263,1.7263,1.7242,1.7245,1908200000.0
2006-06-06 03:15:00,1.7246,1.7259,1.7242,1.7255,2044500000.0
2006-06-06 03:30:00,1.7253,1.7273,1.7243,1.7269,2044500000.0
2006-06-06 03:45:00,1.7268,1.7278,1.7268,1.727,1908200000.0
2006-06-06 04:00:00,1.7269,1.727,1.7261,1.7267,2044500000.0
2006-06-06 04:15:00,1.7269,1.7274,1.7267,1.727,1908200000.0
2006-06-06 04:30:00,1.7271,1.728,1.7268,1.7275,2044500000.0
2006-06-06 04:45:00,1.7276,1.729,1.7275,1.7286,2044500000.0
2006-06-06 05:00:00,1.7291,1.7296,1.7284,1.7285,2044500000.0
2006-06-06 05:15:00,1.7286,1.7292,1.7286,1.7289,2044500000.0
2006-06-06 05:30:00,1.7291,1.7297,1.7287,1.7291,1908200000.0
2006-06-06 05:45:00,1.7289,1.7297,1.7289,1.7293,1908200000.0
2006-06-06 06:00:00,1.7294,1.7299,1.7289,1.7298,2044500000.0
2006-06-06 06:15:00,1.7304,1.7308,1.7301,1.7306,1908200000.0
2006-06-06 06:30:00,1.7305,1.7307,1.7297,1.7301,2044500000.0
2006-06-06 06:45:00,1.7303,1.7313,1.73,1.7309,1908200000.0
2006-06-06 07:00:00,1.731,1.7318,1.7308,1.7315,2044500000.0
2006-06-06 07:15:00,1.7314,1.7314,1.73,1.7302,1908200000.0
2006-06-06 07:30:00,1.7303,1.7303,1.7281,1.7281,1908200000.0
2006-06-06 07:45:00,1.7286,1.7296,1.7286,1.7293,1908200000.0
2006-06-06 08:00:00,1.7294,1.7299,1.7293,1.7298,2044500000.0
2006-06-06 08:15:00,1.7297,1.7302,1.7292,1.7296,2044500000.0
2006-06-06 08:30:00,1.7295,1.7299,1.7283,1.7283,2044500000.0
2006-06-06 08:45:00,1.7282,1.7292,1.7273,1.729,2044500000.0
2006-06-06 09:00:00,1.7294,1.7295,1.7285,1.729,2044500000.0
2006-06-06 09:15:00,1.7289,1.7291,1.7284,1.7286,2044500000.0
2006-06-06 09:30:00,1.7288,1.7297,1.7284,1.7295,2044500000.0
2006-06-06 09:45:00,1.7296,1.7312,1.7296,1.7296,2044500000.0
2006-06-06 10:00:00,1.7295,1.7306,1.729,1.7295,1908200000.0
2006-06-06 10:15:00,1.7297,1.7306,1.7297,1.7301,2044500000.0
2006-06-06 10:30:00,1.73,1.7301,1.729,1.7294,2044500000.0
2006-06-06 10:45:00,1.7295,1.7296,1.7285,1.7286,1908200000.0
2006-06-06 11:00:00,1.7288,1.7295,1.7282,1.7285,2044500000.0
2006-06-06 11:15:00,1.7282,1.7293,1.728,1.7288,1908200000.0
2006-06-06 11:30:00,1.7291,1.7294,1.7274,1.7275,2044500000.0
2006-06-06 11:45:00,1.7278,1.7285,1.7275,1.7281,2044500000.0
2006-06-06 12:00:00,1.7284,1.7288,1.7267,1.7267,2044500000.0
2006-06-06 12:15:00,1.7268,1.7268,1.7247,1.7249,2044500000.0
2006-06-06 12:30:00,1.7248,1.7259,1.7246,1.7249,2044500000.0
2006-06-06 12:45:00,1.7254,1.7254,1.7245,1.7246,2044500000.0
2006-06-06 13:00:00,1.7245,1.7246,1.7237,1.7241,1908200000.0
2006-06-06 13:15:00,1.724,1.7252,1.7234,1.7242,2044500000.0
2006-06-06 13:30:00,1.7244,1.7246,1.7236,1.7242,2044500000.0
2006-06-06 13:45:00,1.7243,1.725,1.7241,1.7244,1908200000.0
2006-06-06 14:00:00,1.7246,1.7259,1.7242,1.7251,2044500000.0
2006-06-06 14:15:00,1.7249,1.7249,1.7218,1.7222,2044500000.0
2006-06-06 14:30:00,1.7221,1.7229,1.7215,1.7218,2044500000.0
2006-06-06 14:45:00,1.7222,1.7225,1.7206,1.7207,2044500000.0
2006-06-06 15:00:00,1.7209,1.7226,1.7209,1.7214,2044500000.0
2006-06-06 15:15:00,1.7213,1.7218,1.7192,1.72,1908200000.0
2006-06-06 15:30:00,1.7206,1.7223,1.72,1.72,2044500000.0
2006-06-06 15:45:00,1.7202,1.722,1.72,1.722,1908200000.0
2006-06-06 16:00:00,1.7219,1.722,1.7199,1.7206,1908200000.0
2006-06-06 16:15:00,1.7204,1.7217,1.7201,1.7216,2044500000.0
2006-06-06 16:30:00,1.722,1.7257,1.7215,1.7234,1908200000.0
2006-06-06 16:45:00,1.7238,1.7252,1.723,1.725,1908200000.0
2006-06-06 17:00:00,1.7249,1.7266,1.7246,1.7262,2044500000.0
2006-06-06 17:15:00,1.7261,1.7268,1.7256,1.7268,2044500000.0
2006-06-06 17:30:00,1.7269,1.728,1.7266,1.7267,2044500000.0
2006-06-06 17:45:00,1.7269,1.728,1.7267,1.728,2044500000.0
2006-06-06 18:00:00,1.7279,1.7318,1.7279,1.7311,2044500000.0
2006-06-06 18:15:00,1.7309,1.7315,1.7304,1.7308,2044500000.0
2006-06-06 18:30:00,1.7307,1.7309,1.7299,1.7306,2044500000.0
2006-06-06 18:45:00,1.7307,1.7332,1.7307,1.732,1908200000.0
2006-06-06 19:00:00,1.7321,1.7326,1.7317,1.7326,2044500000.0
2006-06-06 19:15:00,1.733,1.733,1.732,1.7325,1908200000.0
2006-06-06 19:30:00,1.7324,1.7337,1.7318,1.7335,1771900000.0
2006-06-06 19:45:00,1.7336,1.7337,1.7329,1.7329,2044500000.0
2006-06-06 20:00:00,1.7331,1.7333,1.7328,1.7329,1908200000.0
2006-06-06 20:15:00,1.7328,1.7337,1.7327,1.7335,2044500000.0
2006-06-06 20:30:00,1.7336,1.7339,1.733,1.7335,1771900000.0
2006-06-06 20:45:00,1.7336,1.7343,1.7333,1.7343,1771900000.0
2006-06-06 21:00:00,1.7345,1.7346,1.7334,1.7344,1908200000.0
2006-06-06 21:15:00,1.7342,1.7345,1.7334,1.7343,2044500000.0
2006-06-06 21:30:00,1.7344,1.7346,1.7334,1.7336,1908200000.0
2006-06-06 21:45:00,1.7335,1.7336,1.7325,1.7336,1908200000.0
2006-06-06 22:00:00,1.7335,1.7336,1.7321,1.7321,1771900000.0
2006-06-06 22:15:00,1.732,1.7323,1.7315,1.7322,1635600000.0
2006-06-06 22:30:00,1.7321,1.7333,1.7321,1.7328,1635600000.0
2006-06-06 22:45:00,1.733,1.733,1.7321,1.7325,1499300000.0
2006-06-06 23:00:00,1.7326,1.7328,1.7298,1.7308,2044500000.0
2006-06-06 23:15:00,1.7303,1.7305,1.7296,1.7299,2044500000.0
2006-06-06 23:30:00,1.73,1.7304,1.7295,1.7299,2044500000.0
2006-06-06 23:45:00,1.7301,1.7304,1.7294,1.7298,1908200000.0
2006-06-07 00:00:00,1.73,1.7307,1.7296,1.7298,1908200000.0
2006-06-07 00:15:00,1.7297,1.7297,1.7283,1.7287,2044500000.0
2006-06-07 00:30:00,1.7286,1.7295,1.7286,1.7288,1908200000.0
2006-06-07 00:45:00,1.7287,1.7292,1.7285,1.7291,1771900000.0
2006-06-07 01:00:00,1.729,1.7293,1.7284,1.729,1635600000.0
2006-06-07 01:15:00,1.7292,1.731,1.7289,1.731,2044500000.0
2006-06-07 01:30:00,1.7314,1.7319,1.7308,1.7312,2044500000.0
2006-06-07 01:45:00,1.7309,1.7326,1.7309,1.7313,2044500000.0
2006-06-07 02:00:00,1.7314,1.7318,1.7307,1.7317,1908200000.0
2006-06-07 02:15:00,1.732,1.7333,1.731,1.7317,2044500000.0
2006-06-07 02:30:00,1.7316,1.732,1.731,1.7312,1771900000.0
2006-06-07 02:45:00,1.7311,1.7314,1.7302,1.7306,1908200000.0
2006-06-07 03:00:00,1.7307,1.7307,1.7299,1.7301,2044500000.0
2006-06-07 03:15:00,1.7306,1.7306,1.7289,1.729,2044500000.0
2006-06-07 03:30:00,1.7291,1.7296,1.727,1.727,2044500000.0
2006-06-07 03:45:00,1.7269,1.7272,1.7263,1.7272,1908200000.0
2006-06-07 04:00:00,1.7271,1.7279,1.7269,1.7276,2044500000.0
2006-06-07 04:15:00,1.7274,1.7278,1.7269,1.7275,1908200000.0
2006-06-07 04:30:00,1.7276,1.7281,1.7274,1.7281,1908200000.0
2006-06-07 04:45:00,1.7282,1.7282,1.7274,1.7277,1908200000.0
2006-06-07 05:00:00,1.7278,1.7287,1.7276,1.7287,1635600000.0
2006-06-07 05:15:00,1.7288,1.7297,1.7287,1.7292,1499300000.0
2006-06-07 05:30:00,1.7293,1.7306,1.7293,1.7306,1635600000.0
2006-06-07 05:45:00,1.7307,1.7307,1.7298,1.7299,2044500000.0
2006-06-07 06:00:00,1.7301,1.7305,1.7295,1.7299,1908200000.0
2006-06-07 06:15:00,1.7298,1.7305,1.7296,1.7298,2044500000.0
2006-06-07 06:30:00,1.7296,1.73,1.7294,1.7299,1908200000.0
2006-06-07 06:45:00,1.73,1.73,1.7292,1.7297,1771900000.0
2006-06-07 07:00:00,1.7296,1.7299,1.7289,1.7291,2044500000.0
2006-06-07 07:15:00,1.7292,1.7299,1.7284,1.7284,2044500000.0
2006-06-07 07:30:00,1.7283,1.7288,1.7282,1.7287,1908200000.0
2006-06-07 07:45:00,1.7289,1.7293,1.7284,1.7287,2044500000.0
2006-06-07 08:00:00,1.7286,1.729,1.7272,1.7272,2044500000.0
2006-06-07 08:15:00,1.7271,1.7274,1.7267,1.727,1908200000.0
2006-06-07 08:30:00,1.7271,1.7288,1.7261,1.7288,2044500000.0
2006-06-07 08:45:00,1.7287,1.7293,1.7278,1.7291,2044500000.0
2006-06-07 09:00:00,1.729,1.7292,1.7283,1.7289,1908200000.0
2006-06-07 09:15:00,1.7288,1.7293,1.7278,1.7293,2044500000.0
2006-06-07 09:30:00,1.7294,1.7295,1.7289,1.7292,1771900000.0
2006-06-07 09:45:00,1.7294,1.7304,1.729,1.7297,1908200000.0
2006-06-07 10:00:00,1.7298,1.7301,1.7294,1.7299,2044500000.0
2006-06-07 10:15:00,1.73,1.7301,1.7292,1.7292,2044500000.0
2006-06-07 10:30:00,1.7291,1.7299,1.7289,1.7295,2044500000.0
2006-06-07 10:45:00,1.7294,1.7297,1.7276,1.7276,1771900000.0
2006-06-07 11:00:00,1.7277,1.7279,1.7262,1.7267,1908200000.0
2006-06-07 11:15:00,1.7268,1.7275,1.7263,1.7267,2044500000.0
2006-06-07 11:30:00,1.7268,1.7272,1.7266,1.7269,1908200000.0
2006-06-07 11:45:00,1.7267,1.7276,1.7267,1.727,2044500000.0
2006-06-07 12:00:00,1.7272,1.7273,1.7262,1.7264,1908200000.0
2006-06-07 12:15:00,1.7267,1.7276,1.7262,1.7273,1908200000.0
2006-06-07 12:30:00,1.7274,1.7276,1.7263,1.7266,2044500000.0
2006-06-07 12:45:00,1.7267,1.7273,1.7261,1.7267,2044500000.0
2006-06-07 13:00:00,1.7269,1.7275,1.7267,1.7274,1771900000.0
2006-06-07 13:15:00,1.7275,1.7282,1.7265,1.7265,2044500000.0
2006-06-07 13:30:00,1.7267,1.7267,1.7253,1.7257,1908200000.0
2006-06-07 13:45:00,1.7263,1.7272,1.725,1.7265,2044500000.0
2006-06-07 14:00:00,1.7268,1.7271,1.7253,1.7253,1908200000.0
2006-06-07 14:15:00,1.7254,1.7272,1.7254,1.7266,2044500000.0
2006-06-07 14:30:00,1.7265,1.727,1.7253,1.726,1908200000.0
2006-06-07 14:45:00,1.7264,1.7268,1.7254,1.7257,2044500000.0
2006-06-07 15:00:00,1.7256,1.7259,1.7249,1.7253,2044500000.0
2006-06-07 15:15:00,1.7251,1.7256,1.7249,1.7254,2044500000.0
2006-06-07 15:30:00,1.7256,1.7263,1.7243,1.7243,2044500000.0
2006-06-07 15:45:00,1.7244,1.7253,1.724,1.7251,2044500000.0
2006-06-07 16:00:00,1.725,1.7259,1.7246,1.7246,1908200000.0
2006-06-07 16:15:00,1.7244,1.7253,1.7236,1.7245,2044500000.0
2006-06-07 16:30:00,1.7244,1.7254,1.7243,1.7246,2044500000.0
2006-06-07 16:45:00,1.7249,1.7252,1.7245,1.7247,2044500000.0
2006-06-07 17:00:00,1.7249,1.7249,1.7233,1.7236,1908200000.0
2006-06-07 17:15:00,1.7237,1.7249,1.7235,1.7241,2044500000.0
2006-06-07 17:30:00,1.724,1.7247,1.7239,1.7247,2044500000.0
2006-06-07 17:45:00,1.7246,1.7251,1.7236,1.7239,2044500000.0
2006-06-07 18:00:00,1.7238,1.7256,1.7238,1.7252,1908200000.0
2006-06-07 18:15:00,1.7253,1.7263,1.7246,1.7263,1908200000.0
2006-06-07 18:30:00,1.7262,1.7266,1.7253,1.7254,2044500000.0
2006-06-07 18:45:00,1.7257,1.7263,1.7256,1.7256,1908200000.0
2006-06-07 19:00:00,1.7255,1.7258,1.7245,1.7251,1908200000.0
2006-06-07 19:15:00,1.7254,1.7258,1.725,1.7257,2044500000.0
2006-06-07 19:30:00,1.7262,1.7262,1.725,1.7255,1908200000.0
2006-06-07 19:45:00,1.7254,1.726,1.7252,1.7254,1908200000.0
2006-06-07 20:00:00,1.7256,1.7269,1.7256,1.7263,2044500000.0
2006-06-07 20:15:00,1.7261,1.7261,1.7253,1.7253,1908200000.0
2006-06-07 20:30:00,1.7254,1.7261,1.7252,1.726,2044500000.0
2006-06-07 20:45:00,1.7259,1.7271,1.7258,1.7269,1908200000.0
2006-06-07 21:00:00,1.7272,1.7273,1.7266,1.7268,1908200000.0
2006-06-07 21:15:00,1.7269,1.7271,1.7264,1.7265,1635600000.0
2006-06-07 21:30:00,1.7267,1.7275,1.7267,1.7271,1908200000.0
2006-06-07 21:45:00,1.7268,1.7273,1.7264,1.7273,1908200000.0
2006-06-07 22:00:00,1.7274,1.7274,1.726,1.7261,1908200000.0
2006-06-07 22:15:00,1.726,1.7266,1.7258,1.7265,2044500000.0
2006-06-07 22:30:00,1.7263,1.7268,1.7262,1.7263,1908200000.0
2006-06-07 22:45:00,1.7265,1.7265,1.7254,1.7258,1908200000.0
2006-06-07 23:00:00,1.7261,1.7264,1.7248,1.7254,2044500000.0
2006-06-07 23:15:00,1.7255,1.7262,1.7252,1.726,1908200000.0
2006-06-07 23:30:00,1.7259,1.7263,1.7253,1.7256,2044500000.0
2006-06-07 23:45:00,1.7262,1.7266,1.7253,1.7266,1771900000.0
2006-06-08 00:00:00,1.7268,1.7268,1.7253,1.726,1908200000.0
2006-06-08 00:15:00,1.7259,1.7263,1.7253,1.7257,1908200000.0
2006-06-08 00:30:00,1.7263,1.7263,1.7256,1.7256,1908200000.0
2006-06-08 00:45:00,1.7253,1.7254,1.724,1.724,1908200000.0
2006-06-08 01:00:00,1.7243,1.7248,1.7239,1.7247,2044500000.0
2006-06-08 01:15:00,1.7246,1.7248,1.7242,1.7244,1908200000.0
2006-06-08 01:30:00,1.7243,1.7243,1.7226,1.7228,2044500000.0
2006-06-08 01:45:00,1.7232,1.7235,1.7226,1.7231,1908200000.0
2006-06-08 02:00:00,1.7234,1.7243,1.7225,1.7239,1908200000.0
2006-06-08 02:15:00,1.7238,1.7239,1.7229,1.7234,1771900000.0
2006-06-08 02:30:00,1.7233,1.7239,1.7229,1.7239,1908200000.0
2006-06-08 02:45:00,1.7238,1.724,1.7235,1.7236,2044500000.0
2006-06-08 03:00:00,1.7233,1.7237,1.7227,1.7232,2044500000.0
2006-06-08 03:15:00,1.7235,1.7242,1.7229,1.7229,2044500000.0
2006-06-08 03:30:00,1.7231,1.7231,1.718,1.7182,1908200000.0
2006-06-08 03:45:00,1.7181,1.7183,1.7175,1.7181,2044500000.0
2006-06-08 04:00:00,1.7184,1.7201,1.7184,1.7188,2044500000.0
2006-06-08 04:15:00,1.7189,1.7195,1.7186,1.7194,2044500000.0
2006-06-08 04:30:00,1.7192,1.7201,1.718,1.7185,2044500000.0
2006-06-08 04:45:00,1.7184,1.7186,1.7151,1.7151,1908200000.0
2006-06-08 05:00:00,1.7152,1.7155,1.7141,1.7147,2044500000.0
2006-06-08 05:15:00,1.7146,1.7146,1.7137,1.7138,2044500000.0
2006-06-08 05:30:00,1.7139,1.714,1.7118,1.7122,1771900000.0
2006-06-08 05:45:00,1.7123,1.7134,1.7122,1.7134,2044500000.0
2006-06-08 06:00:00,1.7133,1.7135,1.7128,1.7129,1908200000.0
2006-06-08 06:15:00,1.713,1.7139,1.713,1.7138,1771900000.0
2006-06-08 06:30:00,1.7137,1.7141,1.7133,1.7136,2044500000.0
2006-06-08 06:45:00,1.7137,1.7138,1.7125,1.7127,2044500000.0
2006-06-08 07:00:00,1.7125,1.7131,1.7119,1.7127,2044500000.0
2006-06-08 07:15:00,1.7126,1.7135,1.7123,1.7134,1771900000.0
2006-06-08 07:30:00,1.7133,1.7151,1.7132,1.7149,1908200000.0
2006-06-08 07:45:00,1.7153,1.7157,1.7148,1.7151,2044500000.0
2006-06-08 08:00:00,1.7152,1.7166,1.7152,1.7164,1908200000.0
2006-06-08 08:15:00,1.7162,1.7172,1.7155,1.7165,2044500000.0
2006-06-08 08:30:00,1.7166,1.7169,1.7154,1.7158,2044500000.0
2006-06-08 08:45:00,1.7159,1.7167,1.7154,1.7155,2044500000.0
2006-06-08 09:00:00,1.7157,1.7161,1.7121,1.7122,1908200000.0
2006-06-08 09:15:00,1.7124,1.7137,1.7119,1.7137,2044500000.0
2006-06-08 09:30:00,1.7136,1.7142,1.7128,1.7136,2044500000.0
2006-06-08 09:45:00,1.7135,1.7135,1.7125,1.7129,2044500000.0
2006-06-08 10:00:00,1.7131,1.7136,1.712,1.7122,2044500000.0
2006-06-08 10:15:00,1.7123,1.7124,1.7109,1.7111,2044500000.0
2006-06-08 10:30:00,1.7109,1.7121,1.7109,1.7116,2044500000.0
2006-06-08 10:45:00,1.7115,1.7121,1.7114,1.7114,1908200000.0
2006-06-08 11:00:00,1.7116,1.7122,1.7111,1.7118,1908200000.0
2006-06-08 11:15:00,1.712,1.7126,1.7116,1.7123,1908200000.0
2006-06-08 11:30:00,1.7122,1.7148,1.712,1.7148,2044500000.0
2006-06-08 11:45:00,1.7147,1.7147,1.7127,1.7129,2044500000.0
2006-06-08 12:00:00,1.7131,1.7131,1.7115,1.7118,2044500000.0
2006-06-08 12:15:00,1.712,1.713,1.712,1.7123,2044500000.0
2006-06-08 12:30:00,1.7124,1.7128,1.7117,1.7122,2044500000.0
2006-06-08 12:45:00,1.7123,1.7131,1.7122,1.7128,2044500000.0
2006-06-08 13:00:00,1.7129,1.713,1.711,1.7119,2044500000.0
2006-06-08 13:15:00,1.7122,1.7122,1.7108,1.7122,2044500000.0
2006-06-08 13:30:00,1.712,1.7122,1.7109,1.7115,2044500000.0
2006-06-08 13:45:00,1.7113,1.7115,1.7077,1.71,2044500000.0
2006-06-08 14:00:00,1.7099,1.7099,1.7067,1.7087,2044500000.0
2006-06-08 14:15:00,1.7091,1.7095,1.7071,1.7073,2044500000.0
2006-06-08 14:30:00,1.7074,1.7074,1.7035,1.7048,2044500000.0
2006-06-08 14:45:00,1.7047,1.7056,1.7033,1.7043,2044500000.0
2006-06-08 15:00:00,1.7042,1.7049,1.7037,1.7044,2044500000.0
2006-06-08 15:15:00,1.7046,1.7052,1.7027,1.703,2044500000.0
2006-06-08 15:30:00,1.7029,1.7029,1.699,1.7002,2044500000.0
2006-06-08 15:45:00,1.7003,1.7024,1.6999,1.7023,2044500000.0
2006-06-08 16:00:00,1.7024,1.7032,1.702,1.702,2044500000.0
2006-06-08 16:15:00,1.7019,1.7032,1.7014,1.7032,1908200000.0
2006-06-08 16:30:00,1.703,1.7032,1.7005,1.7006,2044500000.0
2006-06-08 16:45:00,1.701,1.7016,1.7007,1.7015,1908200000.0
2006-06-08 17:00:00,1.7014,1.702,1.7009,1.7012,1908200000.0
2006-06-08 17:15:00,1.7011,1.7025,1.7004,1.7023,2044500000.0
2006-06-08 17:30:00,1.7022,1.703,1.7022,1.7024,1908200000.0
2006-06-08 17:45:00,1.7025,1.7026,1.7008,1.7014,1908200000.0
2006-06-08 18:00:00,1.7016,1.7032,1.7013,1.7024,2044500000.0
2006-06-08 18:15:00,1.7028,1.704,1.7024,1.7032,2044500000.0
2006-06-08 18:30:00,1.7033,1.7036,1.703,1.7031,1908200000.0
2006-06-08 18:45:00,1.7034,1.7038,1.7031,1.7032,1908200000.0
2006-06-08 19:00:00,1.7039,1.7039,1.7013,1.7022,2044500000.0
2006-06-08 19:15:00,1.7024,1.7036,1.7023,1.7033,2044500000.0
2006-06-08 19:30:00,1.7034,1.7042,1.703,1.704,2044500000.0
2006-06-08 19:45:00,1.7041,1.7044,1.7034,1.704,2044500000.0
2006-06-08 20:00:00,1.7039,1.7041,1.7031,1.7037,2044500000.0
2006-06-08 20:15:00,1.7036,1.7049,1.7036,1.7048,1908200000.0
2006-06-08 20:30:00,1.7049,1.7057,1.7043,1.7045,2044500000.0
2006-06-08 20:45:00,1.7047,1.7061,1.7046,1.706,1771900000.0
2006-06-08 21:00:00,1.7061,1.7068,1.7055,1.7063,1908200000.0
2006-06-08 21:15:00,1.7062,1.7066,1.7057,1.7061,2044500000.0
2006-06-08 21:30:00,1.7063,1.7068,1.7056,1.7059,1908200000.0
2006-06-08 21:45:00,1.7058,1.7063,1.7056,1.706,1771900000.0
2006-06-08 22:00:00,1.7061,1.7068,1.7059,1.7068,1908200000.0
2006-06-08 22:15:00,1.7069,1.707,1.7063,1.7067,2044500000.0
2006-06-08 22:30:00,1.7068,1.7069,1.7061,1.7064,1908200000.0
2006-06-08 22:45:00,1.7066,1.7068,1.706,1.7061,2044500000.0
2006-06-08 23:00:00,1.7063,1.7063,1.7048,1.7053,1499300000.0
2006-06-08 23:15:00,1.7054,1.7055,1.704,1.7044,2044500000.0
2006-06-08 23:30:00,1.7045,1.7047,1.7028,1.7032,2044500000.0
2006-06-08 23:45:00,1.7031,1.7033,1.7023,1.7033,1908200000.0
2006-06-09 00:00:00,1.7034,1.7043,1.7025,1.7039,1771900000.0
2006-06-09 00:15:00,1.704,1.7042,1.7035,1.7036,2044500000.0
2006-06-09 00:30:00,1.7035,1.7043,1.7031,1.7032,1908200000.0
2006-06-09 00:45:00,1.7034,1.7042,1.7028,1.7028,2044500000.0
2006-06-09 01:00:00,1.703,1.7043,1.7029,1.7043,1908200000.0
2006-06-09 01:15:00,1.7042,1.7051,1.7036,1.7044,2044500000.0
2006-06-09 01:30:00,1.7045,1.7045,1.7026,1.7028,2044500000.0
2006-06-09 01:45:00,1.7029,1.7029,1.7022,1.7023,2044500000.0
2006-06-09 02:00:00,1.7022,1.7028,1.7018,1.7024,1771900000.0
2006-06-09 02:15:00,1.7025,1.7034,1.7021,1.7033,2044500000.0
2006-06-09 02:30:00,1.7032,1.7033,1.7022,1.7023,1908200000.0
2006-06-09 02:45:00,1.7022,1.7023,1.7011,1.7012,1908200000.0
2006-06-09 03:00:00,1.7013,1.7021,1.7012,1.7021,2044500000.0
2006-06-09 03:15:00,1.7024,1.7028,1.7019,1.7025,2044500000.0
2006-06-09 03:30:00,1.7026,1.7029,1.7017,1.7017,2044500000.0
2006-06-09 03:45:00,1.7022,1.7029,1.7015,1.7015,2044500000.0
2006-06-09 04:00:00,1.7016,1.702,1.701,1.7013,1908200000.0
2006-06-09 04:15:00,1.7015,1.7018,1.7013,1.7015,2044500000.0
2006-06-09 04:30:00,1.7014,1.7017,1.7004,1.7007,1908200000.0
2006-06-09 04:45:00,1.7006,1.701,1.6994,1.6999,2044500000.0
2006-06-09 05:00:00,1.7002,1.7005,1.6995,1.6997,2044500000.0
2006-06-09 05:15:00,1.6996,1.7003,1.6996,1.6998,1499300000.0
2006-06-09 05:30:00,1.7001,1.7001,1.6989,1.6991,1908200000.0
2006-06-09 05:45:00,1.6988,1.6997,1.6988,1.6991,2044500000.0
2006-06-09 06:00:00,1.6993,1.6996,1.6989,1.6991,1771900000.0
2006-06-09 06:15:00,1.6992,1.6992,1.6978,1.6981,2044500000.0
2006-06-09 06:30:00,1.698,1.6983,1.6971,1.6971,1908200000.0
2006-06-09 06:45:00,1.6973,1.6981,1.6972,1.698,1908200000.0
2006-06-09 07:00:00,1.6979,1.6985,1.6976,1.6981,2044500000.0
2006-06-09 07:15:00,1.698,1.6983,1.6973,1.6977,1908200000.0
2006-06-09 07:30:00,1.6976,1.6985,1.6974,1.6978,1908200000.0
2006-06-09 07:45:00,1.698,1.6984,1.6963,1.6965,2044500000.0
2006-06-09 08:00:00,1.6966,1.6971,1.6961,1.6966,1908200000.0
2006-06-09 08:15:00,1.6965,1.6967,1.6957,1.6964,2044500000.0
2006-06-09 08:30:00,1.6962,1.6967,1.696,1.6964,2044500000.0
2006-06-09 08:45:00,1.6963,1.6968,1.6952,1.6952,1908200000.0
2006-06-09 09:00:00,1.6951,1.6975,1.695,1.6966,1908200000.0
2006-06-09 09:15:00,1.6965,1.6975,1.6956,1.6972,2044500000.0
2006-06-09 09:30:00,1.6974,1.6987,1.6973,1.6978,1908200000.0
2006-06-09 09:45:00,1.698,1.6985,1.6969,1.6969,2044500000.0
2006-06-09 10:00:00,1.697,1.698,1.6967,1.6979,2044500000.0
2006-06-09 10:15:00,1.6978,1.6983,1.6972,1.6981,1908200000.0
2006-06-09 10:30:00,1.6985,1.6987,1.6966,1.6966,1908200000.0
2006-06-09 10:45:00,1.6965,1.6967,1.6956,1.6967,2044500000.0
2006-06-09 11:00:00,1.6965,1.6973,1.6959,1.6972,2044500000.0
2006-06-09 11:15:00,1.6971,1.6977,1.6963,1.6964,2044500000.0
2006-06-09 11:30:00,1.6963,1.6973,1.696,1.6964,2044500000.0
2006-06-09 11:45:00,1.6962,1.6964,1.695,1.6953,2044500000.0
2006-06-09 12:00:00,1.6954,1.6956,1.6915,1.6915,2044500000.0
2006-06-09 12:15:00,1.6912,1.6921,1.6907,1.6921,2044500000.0
2006-06-09 12:30:00,1.6922,1.6924,1.6913,1.6914,2044500000.0
2006-06-09 12:45:00,1.6915,1.6916,1.6905,1.6907,1908200000.0
2006-06-09 13:00:00,1.6906,1.6909,1.6891,1.6894,2044500000.0
2006-06-09 13:15:00,1.6893,1.6899,1.6882,1.6888,2044500000.0
2006-06-09 13:30:00,1.6892,1.6902,1.6888,1.6902,1908200000.0
2006-06-09 13:45:00,1.6903,1.6914,1.69,1.6913,2044500000.0
2006-06-09 14:00:00,1.691,1.6911,1.6889,1.6892,1908200000.0
2006-06-09 14:15:00,1.6894,1.6903,1.6891,1.6892,2044500000.0
2006-06-09 14:30:00,1.6884,1.6884,1.6858,1.6877,1908200000.0
2006-06-09 14:45:00,1.6879,1.6883,1.6852,1.6855,2044500000.0
2006-06-09 15:00:00,1.6854,1.6866,1.6845,1.6862,2044500000.0
2006-06-09 15:15:00,1.6861,1.6888,1.6859,1.6879,2044500000.0
2006-06-09 15:30:00,1.6881,1.6887,1.6868,1.687,2044500000.0
2006-06-09 15:45:00,1.6874,1.6885,1.6871,1.6884,2044500000.0
2006-06-09 16:00:00,1.6883,1.6903,1.6871,1.6903,2044500000.0
2006-06-09 16:15:00,1.6904,1.6904,1.6873,1.6876,1908200000.0
2006-06-09 16:30:00,1.6877,1.6888,1.6861,1.6862,1771900000.0
2006-06-09 16:45:00,1.6851,1.6862,1.6839,1.6859,2044500000.0
2006-06-09 17:00:00,1.686,1.6861,1.6836,1.684,2044500000.0
2006-06-09 17:15:00,1.6839,1.6846,1.683,1.6844,2044500000.0
2006-06-09 17:30:00,1.6843,1.6851,1.6837,1.6849,2044500000.0
2006-06-09 17:45:00,1.6853,1.6855,1.6843,1.6843,2044500000.0
2006-06-09 18:00:00,1.6846,1.6853,1.6844,1.6844,1908200000.0
2006-06-09 18:15:00,1.6847,1.6853,1.6844,1.6849,2044500000.0
2006-06-09 18:30:00,1.6848,1.6861,1.6848,1.6857,2044500000.0
2006-06-09 18:45:00,1.6858,1.6864,1.6853,1.6862,1908200000.0
2006-06-09 19:00:00,1.6861,1.6873,1.686,1.6872,1908200000.0
2006-06-09 19:15:00,1.6873,1.6876,1.6867,1.6867,1771900000.0
2006-06-09 19:30:00,1.6864,1.6868,1.6862,1.6863,1908200000.0
2006-06-09 19:45:00,1.6865,1.6869,1.686,1.6867,1771900000.0
2006-06-09 20:00:00,1.6868,1.6868,1.6863,1.6866,2044500000.0
2006-06-09 20:15:00,1.6869,1.6878,1.6868,1.6875,1771900000.0
2006-06-09 20:30:00,1.6874,1.6886,1.6873,1.6883,1771900000.0
2006-06-09 20:45:00,1.6885,1.6903,1.6885,1.6901,2044500000.0
2006-06-09 21:00:00,1.6903,1.691,1.6903,1.6907,1635600000.0
2006-06-09 21:15:00,1.6908,1.6908,1.6895,1.6896,1908200000.0
2006-06-09 21:30:00,1.6895,1.6898,1.6885,1.6885,1908200000.0
2006-06-09 21:45:00,1.6884,1.6889,1.6881,1.6883,2044500000.0
2006-06-09 22:00:00,1.6884,1.6895,1.6883,1.6892,1908200000.0
2006-06-09 22:15:00,1.6891,1.6897,1.6891,1.6894,2044500000.0
2006-06-09 22:30:00,1.6893,1.69,1.6891,1.6891,1771900000.0
2006-06-09 22:45:00,1.6892,1.69,1.6887,1.689,1908200000.0
2006-06-12 00:00:00,1.6845,1.6849,1.6841,1.6846,1771900000.0
2006-06-12 00:15:00,1.6849,1.6865,1.6846,1.6865,1771900000.0
2006-06-12 00:30:00,1.6863,1.6872,1.6861,1.6864,2044500000.0
2006-06-12 00:45:00,1.6862,1.6863,1.6854,1.6859,2044500000.0
2006-06-12 01:00:00,1.6857,1.6865,1.6857,1.6859,2044500000.0
2006-06-12 01:15:00,1.6857,1.6858,1.6851,1.6854,1908200000.0
2006-06-12 01:30:00,1.6855,1.6857,1.6852,1.6853,1771900000.0
2006-06-12 01:45:00,1.6854,1.6859,1.6852,1.6858,1908200000.0
2006-06-12 02:00:00,1.6856,1.6859,1.6855,1.6857,1499300000.0
2006-06-12 02:15:00,1.6858,1.6862,1.6856,1.6859,1771900000.0
2006-06-12 02:30:00,1.6857,1.6864,1.6849,1.6863,1771900000.0
2006-06-12 02:45:00,1.6866,1.6873,1.6862,1.6865,2044500000.0
2006-06-12 03:00:00,1.6867,1.6874,1.6863,1.6874,1771900000.0
2006-06-12 03:15:00,1.6873,1.6875,1.6862,1.6867,2044500000.0
2006-06-12 03:30:00,1.6866,1.6873,1.6864,1.6865,1908200000.0
2006-06-12 03:45:00,1.6866,1.6867,1.6856,1.6858,1771900000.0
2006-06-12 04:00:00,1.6859,1.6867,1.6858,1.6862,1908200000.0
2006-06-12 04:15:00,1.6863,1.6872,1.6862,1.687,1908200000.0
2006-06-12 04:30:00,1.6869,1.6871,1.6862,1.6865,2044500000.0
2006-06-12 04:45:00,1.6866,1.6867,1.6864,1.6864,1499300000.0
2006-06-12 05:00:00,1.6865,1.6867,1.6862,1.6865,1771900000.0
2006-06-12 05:15:00,1.6864,1.6871,1.6864,1.6869,1771900000.0
2006-06-12 05:30:00,1.687,1.6878,1.6867,1.6871,1908200000.0
2006-06-12 05:45:00,1.6872,1.6874,1.6867,1.687,1908200000.0
2006-06-12 06:00:00,1.6869,1.6877,1.6869,1.6877,1635600000.0
2006-06-12 06:15:00,1.6878,1.6878,1.6865,1.6869,2044500000.0
2006-06-12 06:30:00,1.6868,1.6879,1.6866,1.6875,1908200000.0
2006-06-12 06:45:00,1.6876,1.6879,1.687,1.6879,1908200000.0
2006-06-12 07:00:00,1.6878,1.6883,1.6873,1.6882,1771900000.0
2006-06-12 07:15:00,1.6881,1.6883,1.6869,1.6869,1908200000.0
2006-06-12 07:30:00,1.6871,1.6877,1.6867,1.6876,1771900000.0
2006-06-12 07:45:00,1.6875,1.688,1.6873,1.6879,2044500000.0
2006-06-12 08:00:00,1.6878,1.6882,1.6869,1.6873,1908200000.0
2006-06-12 08:15:00,1.6875,1.6878,1.6869,1.6877,1908200000.0
2006-06-12 08:30:00,1.6876,1.6887,1.6876,1.6884,2044500000.0
2006-06-12 08:45:00,1.6885,1.6887,1.6861,1.6862,1908200000.0
2006-06-12 09:00:00,1.6863,1.6863,1.6843,1.6843,1908200000.0
2006-06-12 09:15:00,1.6844,1.6853,1.6838,1.6853,2044500000.0
2006-06-12 09:30:00,1.6854,1.6854,1.6837,1.6845,1908200000.0
2006-06-12 09:45:00,1.6844,1.6846,1.6835,1.6843,2044500000.0
2006-06-12 10:00:00,1.6844,1.6853,1.684,1.685,2044500000.0
2006-06-12 10:15:00,1.6851,1.686,1.6849,1.6858,1908200000.0
2006-06-12 10:30:00,1.6857,1.686,1.6849,1.6853,2044500000.0
2006-06-12 10:45:00,1.6852,1.6855,1.684,1.6849,2044500000.0
2006-06-12 11:00:00,1.6848,1.6856,1.6843,1.6844,2044500000.0
2006-06-12 11:15:00,1.6845,1.6847,1.6836,1.6839,1771900000.0
2006-06-12 11:30:00,1.6838,1.6841,1.6831,1.6839,2044500000.0
2006-06-12 11:45:00,1.684,1.6882,1.6838,1.6877,1908200000.0
2006-06-12 12:00:00,1.6879,1.6883,1.6874,1.6876,1908200000.0
2006-06-12 12:15:00,1.6878,1.6878,1.685,1.6856,2044500000.0
2006-06-12 12:30:00,1.6857,1.686,1.6847,1.6855,1908200000.0
2006-06-12 12:45:00,1.6857,1.687,1.6846,1.687,2044500000.0
2006-06-12 13:00:00,1.6871,1.6888,1.6868,1.6881,2044500000.0
2006-06-12 13:15:00,1.6884,1.6885,1.6854,1.6855,2044500000.0
2006-06-12 13:30:00,1.6857,1.6867,1.6847,1.6864,2044500000.0
2006-06-12 13:45:00,1.6865,1.687,1.6843,1.6847,1908200000.0
2006-06-12 14:00:00,1.6851,1.6855,1.6842,1.6849,2044500000.0
2006-06-12 14:15:00,1.6848,1.6858,1.6848,1.6855,1908200000.0
2006-06-12 14:30:00,1.6856,1.6862,1.6847,1.6852,1908200000.0
2006-06-12 14:45:00,1.6851,1.6851,1.6842,1.6842,2044500000.0
2006-06-12 15:00:00,1.6843,1.6843,1.6829,1.6838,2044500000.0
2006-06-12 15:15:00,1.6839,1.684,1.6828,1.6831,2044500000.0
2006-06-12 15:30:00,1.6832,1.6836,1.6829,1.6835,2044500000.0
2006-06-12 15:45:00,1.6833,1.6836,1.6827,1.6829,1908200000.0
2006-06-12 16:00:00,1.6833,1.6846,1.6833,1.684,1908200000.0
2006-06-12 16:15:00,1.6841,1.6847,1.6836,1.6836,2044500000.0
2006-06-12 16:30:00,1.6834,1.6838,1.6826,1.6827,2044500000.0
2006-06-12 16:45:00,1.6831,1.6835,1.6824,1.6832,2044500000.0
2006-06-12 17:00:00,1.6831,1.6834,1.6816,1.6824,2044500000.0
2006-06-12 17:15:00,1.6821,1.6833,1.6821,1.6827,2044500000.0
2006-06-12 17:30:00,1.6829,1.6849,1.6829,1.6844,2044500000.0
2006-06-12 17:45:00,1.6847,1.6862,1.6847,1.6852,1908200000.0
2006-06-12 18:00:00,1.6855,1.6855,1.6839,1.685,1908200000.0
2006-06-12 18:15:00,1.6849,1.6864,1.6849,1.6862,1908200000.0
2006-06-12 18:30:00,1.6861,1.6865,1.6858,1.6862,2044500000.0
2006-06-12 18:45:00,1.6865,1.6865,1.6857,1.6861,1908200000.0
2006-06-12 19:00:00,1.686,1.6861,1.6852,1.6853,2044500000.0
2006-06-12 19:15:00,1.6851,1.686,1.6849,1.6854,2044500000.0
2006-06-12 19:30:00,1.6853,1.6855,1.685,1.6854,1908200000.0
2006-06-12 19:45:00,1.6853,1.6856,1.6849,1.6849,1635600000.0
2006-06-12 20:00:00,1.685,1.6864,1.6848,1.6863,2044500000.0
2006-06-12 20:15:00,1.6862,1.687,1.6859,1.6865,2044500000.0
2006-06-12 20:30:00,1.6867,1.6878,1.6864,1.6877,2044500000.0
2006-06-12 20:45:00,1.688,1.6881,1.687,1.6873,2044500000.0
2006-06-12 21:00:00,1.6871,1.6873,1.6867,1.6867,2044500000.0
2006-06-12 21:15:00,1.6869,1.6872,1.6864,1.6872,1908200000.0
2006-06-12 21:30:00,1.6871,1.6883,1.6867,1.6876,1908200000.0
2006-06-12 21:45:00,1.688,1.6883,1.6866,1.6869,1908200000.0
2006-06-12 22:00:00,1.6872,1.6873,1.6866,1.687,2044500000.0
2006-06-12 22:15:00,1.6867,1.6879,1.6862,1.6876,1635600000.0
2006-06-12 22:30:00,1.6877,1.6877,1.6859,1.6861,1771900000.0
2006-06-12 22:45:00,1.686,1.6866,1.686,1.6864,1908200000.0
2006-06-12 23:00:00,1.6862,1.6869,1.6854,1.6861,1771900000.0
2006-06-12 23:15:00,1.686,1.6865,1.6856,1.6861,1908200000.0
2006-06-12 23:30:00,1.6864,1.689,1.6863,1.6886,2044500000.0
2006-06-12 23:45:00,1.6884,1.6887,1.6881,1.6885,1771900000.0
2006-06-13 00:00:00,1.6883,1.689,1.6883,1.6884,2044500000.0
2006-06-13 00:15:00,1.6883,1.6891,1.6883,1.689,1771900000.0
2006-06-13 00:30:00,1.6888,1.6902,1.6888,1.69,1635600000.0
2006-06-13 00:45:00,1.6913,1.6946,1.6913,1.6946,2044500000.0
2006-06-13 01:00:00,1.6943,1.6946,1.692,1.6932,2044500000.0
2006-06-13 01:15:00,1.693,1.6933,1.692,1.6926,2044500000.0
2006-06-13 01:30:00,1.6925,1.6926,1.6903,1.6909,2044500000.0
2006-06-13 01:45:00,1.6913,1.6921,1.6912,1.6914,1908200000.0
2006-06-13 02:00:00,1.6913,1.6935,1.6911,1.6934,2044500000.0
2006-06-13 02:15:00,1.6935,1.6935,1.6921,1.6929,2044500000.0
2006-06-13 02:30:00,1.6928,1.6928,1.6921,1.6925,1771900000.0
2006-06-13 02:45:00,1.6924,1.6939,1.6924,1.6929,2044500000.0
2006-06-13 03:00:00,1.6928,1.6939,1.6927,1.6933,1771900000.0
2006-06-13 03:15:00,1.6934,1.6936,1.6929,1.6934,1635600000.0
2006-06-13 03:30:00,1.6933,1.6942,1.6927,1.6939,2044500000.0
2006-06-13 03:45:00,1.6938,1.6946,1.6937,1.6942,1908200000.0
2006-06-13 04:00:00,1.6943,1.6949,1.6942,1.6945,1499300000.0
2006-06-13 04:15:00,1.6943,1.695,1.6942,1.6944,1908200000.0
2006-06-13 04:30:00,1.6945,1.6956,1.694,1.6956,1908200000.0
2006-06-13 04:45:00,1.6955,1.6955,1.6942,1.6944,1771900000.0
2006-06-13 05:00:00,1.6943,1.6944,1.6939,1.6943,1635600000.0
2006-06-13 05:15:00,1.6944,1.6954,1.6943,1.6949,1635600000.0
2006-06-13 05:30:00,1.6948,1.6954,1.6945,1.6954,1771900000.0
2006-06-13 05:45:00,1.6953,1.6955,1.6949,1.695,1771900000.0
2006-06-13 06:00:00,1.6951,1.6957,1.6949,1.6953,2044500000.0
2006-06-13 06:15:00,1.6952,1.6955,1.6947,1.6949,1771900000.0
2006-06-13 06:30:00,1.6953,1.6953,1.6936,1.6939,1908200000.0
2006-06-13 06:45:00,1.694,1.6945,1.6937,1.694,2044500000.0
2006-06-13 07:00:00,1.6941,1.6944,1.6935,1.6943,2044500000.0
2006-06-13 07:15:00,1.6942,1.695,1.6938,1.6948,1908200000.0
2006-06-13 07:30:00,1.6949,1.6959,1.6943,1.6954,1908200000.0
2006-06-13 07:45:00,1.6955,1.6963,1.6954,1.6959,2044500000.0
2006-06-13 08:00:00,1.696,1.6967,1.6959,1.6964,2044500000.0
2006-06-13 08:15:00,1.6967,1.6981,1.6967,1.6978,1908200000.0
2006-06-13 08:30:00,1.698,1.6999,1.6979,1.6992,2044500000.0
2006-06-13 08:45:00,1.6993,1.7003,1.6991,1.7003,2044500000.0
2006-06-13 09:00:00,1.7004,1.7004,1.6987,1.7001,2044500000.0
2006-06-13 09:15:00,1.7,1.7002,1.698,1.6982,1908200000.0
2006-06-13 09:30:00,1.6981,1.6983,1.6972,1.6979,2044500000.0
2006-06-13 09:45:00,1.6977,1.6992,1.6977,1.699,1908200000.0
2006-06-13 10:00:00,1.6992,1.7002,1.6991,1.6996,2044500000.0
2006-06-13 10:15:00,1.6995,1.7,1.6981,1.6985,2044500000.0
2006-06-13 10:30:00,1.6983,1.6986,1.6966,1.6974,2044500000.0
2006-06-13 10:45:00,1.6976,1.6976,1.6961,1.6965,2044500000.0
2006-06-13 11:00:00,1.6963,1.697,1.6943,1.6967,1908200000.0
2006-06-13 11:15:00,1.6966,1.6968,1.6955,1.6963,2044500000.0
2006-06-13 11:30:00,1.6964,1.6965,1.6955,1.6962,1908200000.0
2006-06-13 11:45:00,1.6963,1.6973,1.6961,1.6966,2044500000.0
2006-06-13 12:00:00,1.6968,1.698,1.6968,1.6979,2044500000.0
2006-06-13 12:15:00,1.698,1.6986,1.6962,1.6973,1908200000.0
2006-06-13 12:30:00,1.6972,1.6972,1.6963,1.6966,1771900000.0
2006-06-13 12:45:00,1.6968,1.6973,1.6961,1.6964,2044500000.0
2006-06-13 13:00:00,1.6966,1.6969,1.6959,1.6959,2044500000.0
2006-06-13 13:15:00,1.6963,1.6966,1.6958,1.6964,2044500000.0
2006-06-13 13:30:00,1.6963,1.6981,1.6963,1.6974,2044500000.0
2006-06-13 13:45:00,1.6975,1.6981,1.6969,1.6978,2044500000.0
2006-06-13 14:00:00,1.6976,1.6976,1.6962,1.6962,2044500000.0
2006-06-13 14:15:00,1.6964,1.6991,1.6963,1.6973,2044500000.0
2006-06-13 14:30:00,1.6974,1.6982,1.6951,1.6959,2044500000.0
2006-06-13 14:45:00,1.696,1.6982,1.6948,1.6982,2044500000.0
2006-06-13 15:00:00,1.6983,1.6984,1.6948,1.6951,2044500000.0
2006-06-13 15:15:00,1.6953,1.6956,1.6943,1.6943,2044500000.0
2006-06-13 15:30:00,1.6942,1.6942,1.6906,1.6917,2044500000.0
2006-06-13 15:45:00,1.6918,1.6935,1.6917,1.6924,2044500000.0
2006-06-13 16:00:00,1.6925,1.6928,1.6908,1.6923,1908200000.0
2006-06-13 16:15:00,1.6924,1.6943,1.6924,1.6937,2044500000.0
2006-06-13 16:30:00,1.6938,1.6953,1.6934,1.695,2044500000.0
2006-06-13 16:45:00,1.6948,1.6969,1.6948,1.6969,1908200000.0
2006-06-13 17:00:00,1.6967,1.6974,1.6947,1.6952,2044500000.0
2006-06-13 17:15:00,1.6951,1.6966,1.6946,1.6959,2044500000.0
2006-06-13 17:30:00,1.6963,1.6973,1.6954,1.6969,2044500000.0
2006-06-13 17:45:00,1.6972,1.6977,1.6964,1.6966,2044500000.0
2006-06-13 18:00:00,1.6968,1.6978,1.6968,1.6973,2044500000.0
2006-06-13 18:15:00,1.6978,1.6986,1.6976,1.6981,1908200000.0
2006-06-13 18:30:00,1.698,1.7004,1.6975,1.6993,2044500000.0
2006-06-13 18:45:00,1.6994,1.7001,1.6991,1.6998,1908200000.0
2006-06-13 19:00:00,1.7,1.7019,1.6998,1.7006,2044500000.0
2006-06-13 19:15:00,1.7009,1.7009,1.6988,1.6991,2044500000.0
2006-06-13 19:30:00,1.6992,1.6994,1.6977,1.6985,1908200000.0
2006-06-13 19:45:00,1.6987,1.6995,1.6981,1.6991,2044500000.0
2006-06-13 20:00:00,1.6993,1.6999,1.699,1.6996,1771900000.0
2006-06-13 20:15:00,1.6995,1.7001,1.6994,1.6999,1908200000.0
2006-06-13 20:30:00,1.6998,1.7005,1.6996,1.7002,1908200000.0
2006-06-13 20:45:00,1.7003,1.7011,1.6999,1.701,1908200000.0
2006-06-13 21:00:00,1.7009,1.7009,1.6997,1.7003,2044500000.0
2006-06-13 21:15:00,1.7005,1.701,1.6995,1.6995,1908200000.0
2006-06-13 21:30:00,1.6996,1.6996,1.6987,1.6991,1771900000.0
2006-06-13 21:45:00,1.6992,1.6997,1.6991,1.6995,1908200000.0
2006-06-13 22:00:00,1.6997,1.6998,1.699,1.6992,1908200000.0
2006-06-13 22:15:00,1.6994,1.6995,1.6985,1.6991,1363000000.0
2006-06-13 22:30:00,1.699,1.7,1.6987,1.6987,1908200000.0
2006-06-13 22:45:00,1.699,1.6999,1.699,1.6991,2044500000.0
2006-06-13 23:00:00,1.699,1.7,1.6989,1.6997,2044500000.0
2006-06-13 23:15:00,1.6998,1.7001,1.6988,1.6991,1908200000.0
2006-06-13 23:30:00,1.699,1.6997,1.6986,1.6994,1908200000.0
2006-06-13 23:45:00,1.6993,1.6999,1.6989,1.6993,2044500000.0
2006-06-14 00:00:00,1.6992,1.7012,1.6991,1.7011,2044500000.0
2006-06-14 00:15:00,1.701,1.7014,1.7006,1.7014,1771900000.0
2006-06-14 00:30:00,1.7013,1.7014,1.7,1.7,1635600000.0
2006-06-14 00:45:00,1.7001,1.7008,1.6997,1.7007,2044500000.0
2006-06-14 01:00:00,1.7008,1.7011,1.7,1.7,2044500000.0
2006-06-14 01:15:00,1.7002,1.7003,1.6981,1.6982,2044500000.0
2006-06-14 01:30:00,1.6983,1.6985,1.6975,1.698,2044500000.0
2006-06-14 01:45:00,1.6979,1.6995,1.6979,1.6992,1908200000.0
2006-06-14 02:00:00,1.6991,1.6997,1.6987,1.6994,1908200000.0
2006-06-14 02:15:00,1.6995,1.7007,1.6991,1.7003,1908200000.0
2006-06-14 02:30:00,1.7002,1.7012,1.6999,1.7012,2044500000.0
2006-06-14 02:45:00,1.7011,1.7015,1.7,1.7001,1908200000.0
2006-06-14 03:00:00,1.6999,1.7009,1.6999,1.7006,1908200000.0
2006-06-14 03:15:00,1.7011,1.7011,1.6996,1.7004,2044500000.0
2006-06-14 03:30:00,1.7003,1.7003,1.6992,1.6992,2044500000.0
2006-06-14 03:45:00,1.6998,1.6998,1.6983,1.6985,2044500000.0
2006-06-14 04:00:00,1.6988,1.7,1.6983,1.6994,2044500000.0
2006-06-14 04:15:00,1.6999,1.7015,1.6996,1.7014,2044500000.0
2006-06-14 04:30:00,1.7013,1.7018,1.7007,1.7014,2044500000.0
2006-06-14 04:45:00,1.7013,1.7014,1.7007,1.701,1635600000.0
2006-06-14 05:00:00,1.7009,1.7016,1.7007,1.7013,1908200000.0
2006-06-14 05:15:00,1.7015,1.7016,1.7003,1.7004,1635600000.0
2006-06-14 05:30:00,1.7006,1.7013,1.7003,1.7012,1635600000.0
2006-06-14 05:45:00,1.7013,1.7022,1.7011,1.7018,2044500000.0
2006-06-14 06:00:00,1.7017,1.7028,1.7015,1.7026,2044500000.0
2006-06-14 06:15:00,1.7025,1.7034,1.7023,1.7025,2044500000.0
2006-06-14 06:30:00,1.7024,1.7028,1.702,1.7022,2044500000.0
2006-06-14 06:45:00,1.7021,1.7033,1.702,1.7031,2044500000.0
2006-06-14 07:00:00,1.703,1.704,1.703,1.7036,2044500000.0
2006-06-14 07:15:00,1.7035,1.7041,1.7032,1.7033,2044500000.0
2006-06-14 07:30:00,1.7029,1.7035,1.7027,1.703,2044500000.0
2006-06-14 07:45:00,1.7028,1.703,1.7014,1.7014,2044500000.0
2006-06-14 08:00:00,1.7015,1.7028,1.7009,1.7024,2044500000.0
2006-06-14 08:15:00,1.7027,1.703,1.7021,1.7024,2044500000.0
2006-06-14 08:30:00,1.7023,1.7024,1.7017,1.7022,2044500000.0
2006-06-14 08:45:00,1.7023,1.7032,1.7013,1.7021,1908200000.0
2006-06-14 09:00:00,1.702,1.7025,1.7015,1.7023,2044500000.0
2006-06-14 09:15:00,1.7024,1.7028,1.7017,1.702,1908200000.0
2006-06-14 09:30:00,1.7024,1.7033,1.7021,1.7024,2044500000.0
2006-06-14 09:45:00,1.7023,1.7023,1.6993,1.7,2044500000.0
2006-06-14 10:00:00,1.6999,1.7004,1.6988,1.7,1908200000.0
2006-06-14 10:15:00,1.6999,1.7011,1.6997,1.7007,2044500000.0
2006-06-14 10:30:00,1.701,1.7014,1.7004,1.7007,2044500000.0
2006-06-14 10:45:00,1.7006,1.7016,1.7003,1.7005,1908200000.0
2006-06-14 11:00:00,1.7008,1.7009,1.6993,1.6996,2044500000.0
2006-06-14 11:15:00,1.6995,1.7007,1.6995,1.7006,2044500000.0
2006-06-14 11:30:00,1.7007,1.7007,1.6991,1.6996,2044500000.0
2006-06-14 11:45:00,1.7002,1.7004,1.6991,1.6997,2044500000.0
2006-06-14 12:00:00,1.6998,1.7009,1.6997,1.6999,2044500000.0
2006-06-14 12:15:00,1.7,1.7003,1.6984,1.6984,2044500000.0
2006-06-14 12:30:00,1.6986,1.7004,1.6986,1.6998,2044500000.0
2006-06-14 12:45:00,1.6999,1.7002,1.6994,1.7002,2044500000.0
2006-06-14 13:00:00,1.7005,1.7012,1.6987,1.6989,1908200000.0
2006-06-14 13:15:00,1.6992,1.6998,1.6992,1.6993,1908200000.0
2006-06-14 13:30:00,1.6992,1.7008,1.6988,1.7006,2044500000.0
2006-06-14 13:45:00,1.701,1.7013,1.6999,1.7001,2044500000.0
2006-06-14 14:00:00,1.7,1.7005,1.6995,1.6996,2044500000.0
2006-06-14 14:15:00,1.6995,1.7017,1.6994,1.7017,1908200000.0
2006-06-14 14:30:00,1.7011,1.7046,1.6998,1.7042,2044500000.0
2006-06-14 14:45:00,1.7041,1.7065,1.7041,1.7052,2044500000.0
2006-06-14 15:00:00,1.7053,1.7073,1.7051,1.7068,2044500000.0
2006-06-14 15:15:00,1.7072,1.7089,1.7062,1.7077,2044500000.0
2006-06-14 15:30:00,1.708,1.7086,1.7077,1.7084,2044500000.0
2006-06-14 15:45:00,1.7085,1.7085,1.707,1.7071,2044500000.0
2006-06-14 16:00:00,1.707,1.7093,1.7054,1.7054,2044500000.0
2006-06-14 16:15:00,1.7051,1.7065,1.7051,1.7053,2044500000.0
2006-06-14 16:30:00,1.7051,1.7059,1.7048,1.7048,2044500000.0
2006-06-14 16:45:00,1.705,1.7059,1.7045,1.7059,2044500000.0
2006-06-14 17:00:00,1.706,1.7064,1.7048,1.7062,2044500000.0
2006-06-14 17:15:00,1.7065,1.7073,1.706,1.7069,2044500000.0
2006-06-14 17:30:00,1.7071,1.7082,1.7066,1.7072,2044500000.0
2006-06-14 17:45:00,1.7074,1.7081,1.7066,1.7075,2044500000.0
2006-06-14 18:00:00,1.7074,1.709,1.7069,1.7082,2044500000.0
2006-06-14 18:15:00,1.7085,1.7092,1.7079,1.7088,1908200000.0
2006-06-14 18:30:00,1.7093,1.7093,1.7086,1.7093,2044500000.0
2006-06-14 18:45:00,1.7094,1.7097,1.7089,1.709,2044500000.0
2006-06-14 19:00:00,1.7091,1.7092,1.7087,1.7089,1908200000.0
2006-06-14 19:15:00,1.7087,1.7106,1.7081,1.71,2044500000.0
2006-06-14 19:30:00,1.7098,1.7111,1.7094,1.7109,2044500000.0
2006-06-14 19:45:00,1.7108,1.7114,1.7097,1.7106,1908200000.0
2006-06-14 20:00:00,1.7105,1.7105,1.7092,1.7093,2044500000.0
2006-06-14 20:15:00,1.7095,1.7107,1.7095,1.7101,1908200000.0
2006-06-14 20:30:00,1.7104,1.7113,1.7099,1.7104,1908200000.0
2006-06-14 20:45:00,1.7102,1.7121,1.7102,1.7116,1908200000.0
2006-06-14 21:00:00,1.7117,1.7123,1.7108,1.712,1908200000.0
2006-06-14 21:15:00,1.7121,1.7121,1.7108,1.7114,1771900000.0
2006-06-14 21:30:00,1.7113,1.712,1.711,1.7116,1908200000.0
2006-06-14 21:45:00,1.7117,1.7117,1.7097,1.7097,2044500000.0
2006-06-14 22:00:00,1.7102,1.7105,1.7095,1.7095,1908200000.0
2006-06-14 22:15:00,1.7096,1.7102,1.7095,1.7101,1635600000.0
2006-06-14 22:30:00,1.71,1.7103,1.7095,1.7098,1771900000.0
2006-06-14 22:45:00,1.7099,1.7103,1.7084,1.7087,1908200000.0
2006-06-14 23:00:00,1.7086,1.7104,1.7085,1.7102,1771900000.0
2006-06-14 23:15:00,1.7101,1.7101,1.7094,1.7094,1635600000.0
2006-06-14 23:30:00,1.7095,1.7096,1.7088,1.7095,1771900000.0
2006-06-14 23:45:00,1.7096,1.7098,1.7076,1.7077,2044500000.0
2006-06-15 00:00:00,1.7078,1.7086,1.7077,1.7085,2044500000.0
2006-06-15 00:15:00,1.7088,1.7104,1.7085,1.7092,2044500000.0
2006-06-15 00:30:00,1.7093,1.7094,1.7083,1.7087,1635600000.0
2006-06-15 00:45:00,1.7086,1.7093,1.7082,1.7085,2044500000.0
2006-06-15 01:00:00,1.7086,1.7096,1.7085,1.7091,2044500000.0
2006-06-15 01:15:00,1.709,1.7096,1.7082,1.7087,1908200000.0
2006-06-15 01:30:00,1.7088,1.709,1.7084,1.7089,2044500000.0
2006-06-15 01:45:00,1.7091,1.7091,1.7085,1.709,1771900000.0
2006-06-15 02:00:00,1.7089,1.7095,1.7083,1.7087,1908200000.0
2006-06-15 02:15:00,1.7085,1.7092,1.7083,1.7084,2044500000.0
2006-06-15 02:30:00,1.7085,1.7095,1.7085,1.7091,1908200000.0
2006-06-15 02:45:00,1.7089,1.7096,1.7087,1.7093,2044500000.0
2006-06-15 03:00:00,1.7092,1.7099,1.7087,1.7087,2044500000.0
2006-06-15 03:15:00,1.7091,1.7108,1.7088,1.7103,2044500000.0
2006-06-15 03:30:00,1.7101,1.7108,1.7098,1.7103,1908200000.0
2006-06-15 03:45:00,1.7101,1.7104,1.7096,1.7103,1771900000.0
2006-06-15 04:00:00,1.7104,1.7109,1.7102,1.7106,1908200000.0
2006-06-15 04:15:00,1.7105,1.7109,1.7104,1.7108,2044500000.0
2006-06-15 04:30:00,1.7107,1.7108,1.7091,1.7091,2044500000.0
2006-06-15 04:45:00,1.7093,1.7093,1.7083,1.7087,1771900000.0
2006-06-15 05:00:00,1.7085,1.709,1.7085,1.7088,1908200000.0
2006-06-15 05:15:00,1.7087,1.7098,1.7085,1.7094,1908200000.0
2006-06-15 05:30:00,1.7093,1.7093,1.7082,1.7082,1771900000.0
2006-06-15 05:45:00,1.7083,1.7084,1.7079,1.7081,1771900000.0
2006-06-15 06:00:00,1.7085,1.7085,1.7075,1.7084,2044500000.0
2006-06-15 06:15:00,1.7083,1.7086,1.7079,1.7084,1908200000.0
2006-06-15 06:30:00,1.7086,1.7086,1.7079,1.7081,1635600000.0
2006-06-15 06:45:00,1.708,1.7081,1.7067,1.7068,2044500000.0
2006-06-15 07:00:00,1.7069,1.708,1.7063,1.7079,2044500000.0
2006-06-15 07:15:00,1.7078,1.7084,1.7071,1.7079,2044500000.0
2006-06-15 07:30:00,1.7078,1.7081,1.7076,1.7076,2044500000.0
2006-06-15 07:45:00,1.7079,1.7084,1.7072,1.7076,2044500000.0
2006-06-15 08:00:00,1.7075,1.7084,1.7073,1.7076,2044500000.0
2006-06-15 08:15:00,1.7075,1.7079,1.7074,1.7075,2044500000.0
2006-06-15 08:30:00,1.7076,1.7077,1.7073,1.7077,1499300000.0
2006-06-15 08:45:00,1.708,1.7082,1.7067,1.7067,2044500000.0
2006-06-15 09:00:00,1.7066,1.7068,1.7059,1.7063,2044500000.0
2006-06-15 09:15:00,1.7062,1.7064,1.7049,1.7052,2044500000.0
2006-06-15 09:30:00,1.7054,1.7056,1.7047,1.7052,2044500000.0
2006-06-15 09:45:00,1.7051,1.706,1.7048,1.7058,2044500000.0
2006-06-15 10:00:00,1.7059,1.7066,1.7057,1.7058,1908200000.0
2006-06-15 10:15:00,1.7057,1.7057,1.7036,1.7046,2044500000.0
2006-06-15 10:30:00,1.7045,1.7049,1.7041,1.7045,1908200000.0
2006-06-15 10:45:00,1.7044,1.7055,1.7043,1.7053,2044500000.0
2006-06-15 11:00:00,1.7052,1.7058,1.7046,1.7047,2044500000.0
2006-06-15 11:15:00,1.7051,1.7054,1.7046,1.7052,2044500000.0
2006-06-15 11:30:00,1.7051,1.7065,1.7046,1.706,1908200000.0
2006-06-15 11:45:00,1.7065,1.7068,1.7053,1.7064,2044500000.0
2006-06-15 12:00:00,1.7063,1.7074,1.7061,1.7069,2044500000.0
2006-06-15 12:15:00,1.7071,1.7071,1.706,1.7064,2044500000.0
2006-06-15 12:30:00,1.7063,1.7068,1.7059,1.7067,1771900000.0
2006-06-15 12:45:00,1.7068,1.7079,1.7057,1.7058,2044500000.0
2006-06-15 13:00:00,1.7057,1.7064,1.7054,1.7059,2044500000.0
2006-06-15 13:15:00,1.7058,1.7059,1.705,1.7056,2044500000.0
2006-06-15 13:30:00,1.7058,1.706,1.7049,1.7058,2044500000.0
2006-06-15 13:45:00,1.7063,1.7072,1.7051,1.7066,2044500000.0
2006-06-15 14:00:00,1.7061,1.7082,1.7061,1.7074,1908200000.0
2006-06-15 14:15:00,1.7075,1.7089,1.707,1.7087,2044500000.0
2006-06-15 14:30:00,1.7089,1.709,1.7052,1.7061,2044500000.0
2006-06-15 14:45:00,1.7063,1.7087,1.7063,1.7083,2044500000.0
2006-06-15 15:00:00,1.7087,1.7113,1.7073,1.7076,2044500000.0
2006-06-15 15:15:00,1.7075,1.7097,1.7071,1.7092,2044500000.0
2006-06-15 15:30:00,1.7091,1.7095,1.7084,1.7093,1908200000.0
2006-06-15 15:45:00,1.7092,1.7105,1.7092,1.7104,1635600000.0
2006-06-15 16:00:00,1.7107,1.7113,1.7102,1.7109,2044500000.0
2006-06-15 16:15:00,1.7108,1.7118,1.7103,1.7115,2044500000.0
2006-06-15 16:30:00,1.7116,1.7117,1.7108,1.7109,2044500000.0
2006-06-15 16:45:00,1.7111,1.7111,1.7096,1.7102,2044500000.0
2006-06-15 17:00:00,1.7104,1.7113,1.7099,1.7111,1908200000.0
2006-06-15 17:15:00,1.711,1.7117,1.7107,1.7112,2044500000.0
2006-06-15 17:30:00,1.7113,1.7113,1.7095,1.7099,2044500000.0
2006-06-15 17:45:00,1.7102,1.7103,1.7092,1.7095,2044500000.0
2006-06-15 18:00:00,1.7094,1.7103,1.7093,1.7097,2044500000.0
2006-06-15 18:15:00,1.7098,1.7103,1.7089,1.7098,2044500000.0
2006-06-15 18:30:00,1.7097,1.7106,1.7094,1.7096,1908200000.0
2006-06-15 18:45:00,1.7095,1.7098,1.709,1.7094,1908200000.0
2006-06-15 19:00:00,1.7093,1.7105,1.7091,1.7103,2044500000.0
2006-06-15 19:15:00,1.7104,1.7105,1.7088,1.7093,1771900000.0
2006-06-15 19:30:00,1.7092,1.7101,1.7091,1.7094,1771900000.0
2006-06-15 19:45:00,1.7096,1.7099,1.7086,1.7086,1908200000.0
2006-06-15 20:00:00,1.7085,1.7085,1.7078,1.7082,2044500000.0
2006-06-15 20:15:00,1.708,1.708,1.7023,1.7023,1908200000.0
2006-06-15 20:30:00,1.7024,1.7037,1.7007,1.7019,2044500000.0
2006-06-15 20:45:00,1.7018,1.7025,1.7014,1.7018,2044500000.0
2006-06-15 21:00:00,1.7017,1.7024,1.7017,1.7019,1908200000.0
2006-06-15 21:15:00,1.7021,1.7022,1.7017,1.7017,1908200000.0
2006-06-15 21:30:00,1.7019,1.7022,1.7,1.7,2044500000.0
2006-06-15 21:45:00,1.6997,1.7004,1.6989,1.6997,1908200000.0
2006-06-15 22:00:00,1.6994,1.7015,1.6994,1.7013,2044500000.0
2006-06-15 22:15:00,1.7012,1.7015,1.7005,1.7005,2044500000.0
2006-06-15 22:30:00,1.7004,1.7009,1.6998,1.7007,1908200000.0
2006-06-15 22:45:00,1.7006,1.7013,1.7004,1.7005,2044500000.0
2006-06-15 23:00:00,1.7,1.7011,1.7,1.7009,2044500000.0
2006-06-15 23:15:00,1.7012,1.7017,1.7006,1.701,2044500000.0
2006-06-15 23:30:00,1.7009,1.7011,1.7002,1.7009,1771900000.0
2006-06-15 23:45:00,1.7011,1.7018,1.7007,1.7013,2044500000.0
2006-06-16 00:00:00,1.7014,1.702,1.7009,1.7013,2044500000.0
2006-06-16 00:15:00,1.7018,1.7021,1.7013,1.702,2044500000.0
2006-06-16 00:30:00,1.7019,1.7019,1.7005,1.7007,2044500000.0
2006-06-16 00:45:00,1.7008,1.702,1.7004,1.7018,2044500000.0
2006-06-16 01:00:00,1.7017,1.7022,1.7006,1.7018,2044500000.0
2006-06-16 01:15:00,1.7017,1.702,1.7016,1.7017,1771900000.0
2006-06-16 01:30:00,1.7022,1.7031,1.7019,1.7031,1771900000.0
2006-06-16 01:45:00,1.703,1.7031,1.7013,1.7014,1771900000.0
2006-06-16 02:00:00,1.7016,1.7016,1.7001,1.7002,2044500000.0
2006-06-16 02:15:00,1.7,1.7012,1.6994,1.7008,1908200000.0
2006-06-16 02:30:00,1.7011,1.7011,1.6999,1.7007,2044500000.0
2006-06-16 02:45:00,1.7008,1.7012,1.7002,1.7012,2044500000.0
2006-06-16 03:00:00,1.7014,1.7018,1.7009,1.7016,1908200000.0
2006-06-16 03:15:00,1.7017,1.7018,1.7012,1.7015,1908200000.0
2006-06-16 03:30:00,1.7012,1.7018,1.7011,1.7014,1771900000.0
2006-06-16 03:45:00,1.7013,1.7013,1.7005,1.701,1908200000.0
2006-06-16 04:00:00,1.7013,1.7014,1.7001,1.7003,2044500000.0
2006-06-16 04:15:00,1.7002,1.7006,1.7001,1.7001,1771900000.0
2006-06-16 04:30:00,1.7,1.7001,1.6993,1.6995,2044500000.0
2006-06-16 04:45:00,1.6998,1.7,1.6993,1.6994,1908200000.0
2006-06-16 05:00:00,1.6995,1.6996,1.6982,1.6982,2044500000.0
2006-06-16 05:15:00,1.6984,1.6996,1.6984,1.6994,2044500000.0
2006-06-16 05:30:00,1.6993,1.6994,1.6987,1.699,1908200000.0
2006-06-16 05:45:00,1.6991,1.6997,1.6989,1.6995,1908200000.0
2006-06-16 06:00:00,1.6993,1.7,1.6983,1.7,2044500000.0
2006-06-16 06:15:00,1.7004,1.7016,1.7,1.7016,1771900000.0
2006-06-16 06:30:00,1.7015,1.702,1.7008,1.7011,1908200000.0
2006-06-16 06:45:00,1.701,1.7013,1.7005,1.7007,2044500000.0
2006-06-16 07:00:00,1.7006,1.7013,1.7005,1.7005,1908200000.0
2006-06-16 07:15:00,1.7007,1.7007,1.6997,1.7002,2044500000.0
2006-06-16 07:30:00,1.7,1.7013,1.6999,1.7012,1908200000.0
2006-06-16 07:45:00,1.7015,1.7024,1.7009,1.7021,2044500000.0
2006-06-16 08:00:00,1.702,1.702,1.701,1.7011,2044500000.0
2006-06-16 08:15:00,1.701,1.701,1.6993,1.7004,2044500000.0
2006-06-16 08:30:00,1.7002,1.7018,1.6997,1.7018,2044500000.0
2006-06-16 08:45:00,1.7016,1.702,1.7012,1.7015,1908200000.0
2006-06-16 09:00:00,1.7016,1.7024,1.701,1.702,2044500000.0
2006-06-16 09:15:00,1.7021,1.7024,1.7015,1.7021,1363000000.0
2006-06-16 09:30:00,1.7022,1.7034,1.702,1.7031,1908200000.0
2006-06-16 09:45:00,1.7033,1.7036,1.7026,1.703,2044500000.0
2006-06-16 10:00:00,1.7028,1.7034,1.7019,1.7032,2044500000.0
2006-06-16 10:15:00,1.7033,1.7039,1.7024,1.7035,2044500000.0
2006-06-16 10:30:00,1.7037,1.7054,1.7035,1.7044,1908200000.0
2006-06-16 10:45:00,1.7046,1.7047,1.7032,1.7032,1908200000.0
2006-06-16 11:00:00,1.7035,1.7037,1.7031,1.7033,2044500000.0
2006-06-16 11:15:00,1.7032,1.7042,1.7031,1.7035,2044500000.0
2006-06-16 11:30:00,1.7032,1.7034,1.7022,1.7024,1908200000.0
2006-06-16 11:45:00,1.7027,1.704,1.7022,1.704,2044500000.0
2006-06-16 12:00:00,1.7041,1.7046,1.7038,1.7043,1771900000.0
2006-06-16 12:15:00,1.7046,1.7051,1.704,1.7048,2044500000.0
2006-06-16 12:30:00,1.705,1.706,1.7045,1.7054,2044500000.0
2006-06-16 12:45:00,1.7053,1.7055,1.703,1.703,2044500000.0
2006-06-16 13:00:00,1.7028,1.7042,1.7026,1.7037,2044500000.0
2006-06-16 13:15:00,1.7039,1.7049,1.7039,1.7041,2044500000.0
2006-06-16 13:30:00,1.7042,1.7045,1.7037,1.704,2044500000.0
2006-06-16 13:45:00,1.7039,1.704,1.7025,1.7027,1908200000.0
2006-06-16 14:00:00,1.7026,1.7049,1.7025,1.7048,2044500000.0
2006-06-16 14:15:00,1.705,1.7053,1.7043,1.7051,2044500000.0
2006-06-16 14:30:00,1.705,1.7092,1.7038,1.708,2044500000.0
2006-06-16 14:45:00,1.7081,1.709,1.7074,1.7078,2044500000.0
2006-06-16 15:00:00,1.7081,1.7103,1.7081,1.7098,2044500000.0
2006-06-16 15:15:00,1.7101,1.7101,1.7074,1.7088,2044500000.0
2006-06-16 15:30:00,1.7089,1.7105,1.7087,1.7102,1908200000.0
2006-06-16 15:45:00,1.7104,1.712,1.7093,1.7096,2044500000.0
2006-06-16 16:00:00,1.7097,1.7097,1.7079,1.7084,2044500000.0
2006-06-16 16:15:00,1.7087,1.7102,1.7081,1.7097,1908200000.0
2006-06-16 16:30:00,1.7095,1.7111,1.7094,1.7102,1908200000.0
2006-06-16 16:45:00,1.7101,1.7112,1.7096,1.7112,2044500000.0
2006-06-16 17:00:00,1.7113,1.7114,1.7095,1.7102,1908200000.0
2006-06-16 17:15:00,1.7104,1.7107,1.7091,1.7093,2044500000.0
2006-06-16 17:30:00,1.7095,1.7113,1.7094,1.7097,2044500000.0
2006-06-16 17:45:00,1.7098,1.7098,1.708,1.708,1908200000.0
2006-06-16 18:00:00,1.7079,1.7087,1.7078,1.7079,2044500000.0
2006-06-16 18:15:00,1.708,1.7088,1.7079,1.7083,1908200000.0
2006-06-16 18:30:00,1.7085,1.7102,1.7082,1.7099,1908200000.0
2006-06-16 18:45:00,1.7098,1.7105,1.7094,1.7098,2044500000.0
2006-06-16 19:00:00,1.71,1.7113,1.71,1.7112,2044500000.0
2006-06-16 19:15:00,1.7111,1.7111,1.7095,1.7095,1908200000.0
2006-06-16 19:30:00,1.7096,1.7104,1.7096,1.7098,1908200000.0
2006-06-16 19:45:00,1.71,1.7103,1.7095,1.7103,2044500000.0
2006-06-16 20:00:00,1.7102,1.7103,1.7086,1.7088,2044500000.0
2006-06-16 20:15:00,1.709,1.7119,1.7084,1.7113,2044500000.0
2006-06-16 20:30:00,1.7112,1.7125,1.7102,1.7122,2044500000.0
2006-06-16 20:45:00,1.7121,1.7125,1.7113,1.7124,2044500000.0
2006-06-16 21:00:00,1.7123,1.7123,1.7113,1.7118,2044500000.0
2006-06-16 21:15:00,1.7119,1.7119,1.7105,1.7106,2044500000.0
2006-06-16 21:30:00,1.7104,1.7107,1.71,1.7104,1771900000.0
2006-06-16 21:45:00,1.7103,1.7104,1.7094,1.7099,2044500000.0
2006-06-16 22:00:00,1.71,1.7106,1.7096,1.7103,1908200000.0
2006-06-16 22:15:00,1.7102,1.7115,1.7102,1.7114,2044500000.0
2006-06-16 22:30:00,1.7115,1.7123,1.7112,1.7122,1771900000.0
2006-06-16 22:45:00,1.7123,1.7123,1.7112,1.7114,1771900000.0
2006-06-19 00:00:00,1.714,1.7145,1.7137,1.7142,2044500000.0
2006-06-19 00:15:00,1.7141,1.7143,1.7132,1.7138,1908200000.0
2006-06-19 00:30:00,1.7136,1.7139,1.7131,1.7134,1908200000.0
2006-06-19 00:45:00,1.7133,1.7134,1.7126,1.713,2044500000.0
2006-06-19 01:00:00,1.7131,1.7132,1.7125,1.7126,1908200000.0
2006-06-19 01:15:00,1.7128,1.7132,1.7125,1.7128,2044500000.0
2006-06-19 01:30:00,1.7125,1.7131,1.7125,1.7127,1771900000.0
2006-06-19 01:45:00,1.7126,1.7127,1.7113,1.7117,1771900000.0
2006-06-19 02:00:00,1.7118,1.7118,1.7102,1.7102,1771900000.0
2006-06-19 02:15:00,1.7101,1.7104,1.7095,1.7097,1908200000.0
2006-06-19 02:30:00,1.7098,1.7105,1.7095,1.7102,2044500000.0
2006-06-19 02:45:00,1.7103,1.7104,1.7086,1.7086,1908200000.0
2006-06-19 03:00:00,1.7087,1.7089,1.707,1.7077,1908200000.0
2006-06-19 03:15:00,1.7076,1.7077,1.706,1.7062,1771900000.0
2006-06-19 03:30:00,1.7061,1.7067,1.705,1.7054,2044500000.0
2006-06-19 03:45:00,1.7055,1.7064,1.705,1.7063,2044500000.0
2006-06-19 04:00:00,1.7065,1.7065,1.7052,1.706,1908200000.0
2006-06-19 04:15:00,1.7062,1.7064,1.7058,1.7063,2044500000.0
2006-06-19 04:30:00,1.7064,1.7065,1.7054,1.7055,1908200000.0
2006-06-19 04:45:00,1.7054,1.7064,1.7054,1.7062,1635600000.0
2006-06-19 05:00:00,1.7061,1.7066,1.706,1.7064,1771900000.0
2006-06-19 05:15:00,1.7066,1.7066,1.7057,1.706,1499300000.0
2006-06-19 05:30:00,1.7062,1.7064,1.7058,1.7062,1499300000.0
2006-06-19 05:45:00,1.7061,1.7066,1.7061,1.7063,1771900000.0
2006-06-19 06:00:00,1.7064,1.7067,1.7052,1.7057,1635600000.0
2006-06-19 06:15:00,1.7059,1.7063,1.7057,1.7057,2044500000.0
2006-06-19 06:30:00,1.7058,1.7063,1.7055,1.7061,2044500000.0
2006-06-19 06:45:00,1.7062,1.7064,1.7053,1.7059,2044500000.0
2006-06-19 07:00:00,1.7058,1.7061,1.7054,1.7059,1771900000.0
2006-06-19 07:15:00,1.706,1.7065,1.7058,1.7064,2044500000.0
2006-06-19 07:30:00,1.7067,1.7068,1.7056,1.7068,1908200000.0
2006-06-19 07:45:00,1.7066,1.7082,1.7061,1.7077,2044500000.0
2006-06-19 08:00:00,1.7078,1.7084,1.7076,1.7082,1771900000.0
2006-06-19 08:15:00,1.7078,1.7078,1.7066,1.7076,1908200000.0
2006-06-19 08:30:00,1.7077,1.7089,1.7074,1.7083,2044500000.0
2006-06-19 08:45:00,1.7081,1.7093,1.7078,1.7085,2044500000.0
2006-06-19 09:00:00,1.7088,1.7091,1.7075,1.7078,1908200000.0
2006-06-19 09:15:00,1.7079,1.7082,1.7076,1.708,1908200000.0
2006-06-19 09:30:00,1.7079,1.7079,1.7062,1.7066,1771900000.0
2006-06-19 09:45:00,1.7067,1.7067,1.7058,1.7058,2044500000.0
2006-06-19 10:00:00,1.7061,1.7074,1.706,1.7072,2044500000.0
2006-06-19 10:15:00,1.7071,1.7085,1.7071,1.7083,2044500000.0
2006-06-19 10:30:00,1.7084,1.7085,1.7073,1.7078,2044500000.0
2006-06-19 10:45:00,1.7077,1.7081,1.7071,1.7073,2044500000.0
2006-06-19 11:00:00,1.7074,1.7074,1.7056,1.7061,1771900000.0
2006-06-19 11:15:00,1.7062,1.7064,1.7059,1.706,2044500000.0
2006-06-19 11:30:00,1.7061,1.7066,1.7059,1.7059,2044500000.0
2006-06-19 11:45:00,1.7061,1.7065,1.7057,1.7061,2044500000.0
2006-06-19 12:00:00,1.7062,1.7069,1.7052,1.7056,2044500000.0
2006-06-19 12:15:00,1.7055,1.7059,1.705,1.7058,1908200000.0
2006-06-19 12:30:00,1.7059,1.7064,1.7052,1.7052,1908200000.0
2006-06-19 12:45:00,1.7055,1.7055,1.7044,1.7049,2044500000.0
2006-06-19 13:00:00,1.7048,1.7052,1.7047,1.7048,1908200000.0
2006-06-19 13:15:00,1.7049,1.7055,1.7047,1.7052,1908200000.0
2006-06-19 13:30:00,1.7051,1.7055,1.7046,1.7046,2044500000.0
2006-06-19 13:45:00,1.7048,1.705,1.7043,1.7044,1908200000.0
2006-06-19 14:00:00,1.7043,1.7056,1.7042,1.705,2044500000.0
2006-06-19 14:15:00,1.7051,1.7052,1.7032,1.7036,1908200000.0
2006-06-19 14:30:00,1.7038,1.7041,1.7033,1.7039,1908200000.0
2006-06-19 14:45:00,1.7038,1.7041,1.7032,1.7035,2044500000.0
2006-06-19 15:00:00,1.7034,1.7034,1.7023,1.703,2044500000.0
2006-06-19 15:15:00,1.7031,1.7031,1.7015,1.7024,2044500000.0
2006-06-19 15:30:00,1.7023,1.7036,1.7022,1.7033,2044500000.0
2006-06-19 15:45:00,1.7032,1.7039,1.7026,1.7027,1908200000.0
2006-06-19 16:00:00,1.7028,1.7043,1.7027,1.7039,2044500000.0
2006-06-19 16:15:00,1.704,1.7049,1.7038,1.7042,2044500000.0
2006-06-19 16:30:00,1.7041,1.7044,1.7024,1.7028,1908200000.0
2006-06-19 16:45:00,1.7029,1.7037,1.7026,1.7031,2044500000.0
2006-06-19 17:00:00,1.7034,1.7055,1.7032,1.7055,2044500000.0
2006-06-19 17:15:00,1.7054,1.7055,1.7021,1.7024,2044500000.0
2006-06-19 17:30:00,1.7025,1.7044,1.7024,1.7042,2044500000.0
2006-06-19 17:45:00,1.704,1.7054,1.704,1.7051,1908200000.0
2006-06-19 18:00:00,1.705,1.7063,1.7043,1.7062,1771900000.0
2006-06-19 18:15:00,1.7066,1.7073,1.7064,1.7065,2044500000.0
2006-06-19 18:30:00,1.7066,1.7071,1.7055,1.7055,1908200000.0
2006-06-19 18:45:00,1.7053,1.7059,1.7052,1.7056,1908200000.0
2006-06-19 19:00:00,1.7055,1.7067,1.7055,1.7064,2044500000.0
2006-06-19 19:15:00,1.7066,1.7071,1.7059,1.706,2044500000.0
2006-06-19 19:30:00,1.7063,1.7067,1.7062,1.7064,1363000000.0
2006-06-19 19:45:00,1.7063,1.7065,1.7057,1.7062,1908200000.0
2006-06-19 20:00:00,1.7061,1.7074,1.706,1.7073,1908200000.0
2006-06-19 20:15:00,1.7074,1.708,1.7071,1.7074,1908200000.0
2006-06-19 20:30:00,1.7075,1.7078,1.7071,1.7077,1908200000.0
2006-06-19 20:45:00,1.708,1.708,1.7074,1.7074,2044500000.0
2006-06-19 21:00:00,1.7073,1.7074,1.7066,1.7066,1908200000.0
2006-06-19 21:15:00,1.7067,1.7072,1.7062,1.7064,1771900000.0
2006-06-19 21:30:00,1.7063,1.7071,1.706,1.7071,2044500000.0
2006-06-19 21:45:00,1.707,1.707,1.7063,1.7066,1908200000.0
2006-06-19 22:00:00,1.7065,1.7082,1.7064,1.7082,2044500000.0
2006-06-19 22:15:00,1.7085,1.7085,1.7072,1.7074,1499300000.0
2006-06-19 22:30:00,1.7075,1.7079,1.7071,1.7076,1771900000.0
2006-06-19 22:45:00,1.7075,1.7075,1.7064,1.7068,2044500000.0
2006-06-19 23:00:00,1.707,1.7081,1.7061,1.7066,2044500000.0
2006-06-19 23:15:00,1.7065,1.7073,1.7061,1.7062,2044500000.0
2006-06-19 23:30:00,1.7065,1.7072,1.7055,1.7064,2044500000.0
2006-06-19 23:45:00,1.7063,1.7076,1.7061,1.7074,1635600000.0
2006-06-20 00:00:00,1.7075,1.7075,1.7068,1.7069,1908200000.0
2006-06-20 00:15:00,1.7068,1.7074,1.7067,1.707,2044500000.0
2006-06-20 00:30:00,1.7068,1.7073,1.7067,1.707,1908200000.0
2006-06-20 00:45:00,1.7076,1.7076,1.7069,1.7076,1908200000.0
2006-06-20 01:00:00,1.7077,1.7079,1.7073,1.7073,1908200000.0
2006-06-20 01:15:00,1.7072,1.7077,1.707,1.7074,1499300000.0
2006-06-20 01:30:00,1.7077,1.7077,1.7064,1.7073,2044500000.0
2006-06-20 01:45:00,1.7069,1.7072,1.7063,1.7069,2044500000.0
2006-06-20 02:00:00,1.7068,1.7068,1.7053,1.7058,2044500000.0
2006-06-20 02:15:00,1.7057,1.7059,1.7044,1.7044,2044500000.0
2006-06-20 02:30:00,1.7048,1.7052,1.7041,1.7045,1908200000.0
2006-06-20 02:45:00,1.7044,1.7059,1.7039,1.7045,2044500000.0
2006-06-20 03:00:00,1.7044,1.7053,1.704,1.7051,1908200000.0
2006-06-20 03:15:00,1.7057,1.7057,1.7047,1.7048,2044500000.0
2006-06-20 03:30:00,1.7053,1.7061,1.7051,1.7054,2044500000.0
2006-06-20 03:45:00,1.7058,1.706,1.7048,1.7051,2044500000.0
2006-06-20 04:00:00,1.705,1.7051,1.7043,1.7048,2044500000.0
2006-06-20 04:15:00,1.7049,1.7051,1.7044,1.7044,1908200000.0
2006-06-20 04:30:00,1.7045,1.7045,1.7037,1.7044,2044500000.0
2006-06-20 04:45:00,1.7042,1.7045,1.704,1.7044,1771900000.0
2006-06-20 05:00:00,1.7045,1.7045,1.7033,1.7035,1771900000.0
2006-06-20 05:15:00,1.7034,1.7036,1.703,1.7036,1771900000.0
2006-06-20 05:30:00,1.7035,1.7038,1.7031,1.7033,1908200000.0
2006-06-20 05:45:00,1.7032,1.7037,1.7029,1.7032,1771900000.0
2006-06-20 06:00:00,1.7033,1.7035,1.703,1.7033,2044500000.0
2006-06-20 06:15:00,1.7032,1.7037,1.703,1.7032,2044500000.0
2006-06-20 06:30:00,1.7031,1.7034,1.7026,1.7032,2044500000.0
2006-06-20 06:45:00,1.7031,1.7037,1.7029,1.7036,2044500000.0
2006-06-20 07:00:00,1.7035,1.7036,1.7025,1.7025,2044500000.0
2006-06-20 07:15:00,1.7028,1.7029,1.7013,1.7013,1908200000.0
2006-06-20 07:30:00,1.7016,1.7023,1.7003,1.7009,2044500000.0
2006-06-20 07:45:00,1.7011,1.7016,1.7001,1.7011,2044500000.0
2006-06-20 08:00:00,1.7012,1.7021,1.7003,1.7016,2044500000.0
2006-06-20 08:15:00,1.7015,1.7017,1.7008,1.7014,1908200000.0
2006-06-20 08:30:00,1.7013,1.7023,1.7011,1.7012,2044500000.0
2006-06-20 08:45:00,1.7011,1.7015,1.6994,1.6998,2044500000.0
2006-06-20 09:00:00,1.6999,1.701,1.6998,1.7,1908200000.0
2006-06-20 09:15:00,1.6999,1.7015,1.6995,1.7012,2044500000.0
2006-06-20 09:30:00,1.7011,1.7016,1.7006,1.7016,2044500000.0
2006-06-20 09:45:00,1.7014,1.7024,1.7005,1.7019,2044500000.0
2006-06-20 10:00:00,1.7022,1.7024,1.7014,1.7021,2044500000.0
2006-06-20 10:15:00,1.7022,1.7023,1.7003,1.7003,2044500000.0
2006-06-20 10:30:00,1.7004,1.7014,1.7004,1.7014,2044500000.0
2006-06-20 10:45:00,1.7013,1.7014,1.7004,1.7004,1908200000.0
2006-06-20 11:00:00,1.7003,1.7004,1.6998,1.7001,2044500000.0
2006-06-20 11:15:00,1.7,1.7007,1.6996,1.7001,1908200000.0
2006-06-20 11:30:00,1.7004,1.7005,1.6998,1.7003,2044500000.0
2006-06-20 11:45:00,1.7004,1.7007,1.6994,1.6994,2044500000.0
2006-06-20 12:00:00,1.6995,1.7001,1.699,1.6998,1908200000.0
2006-06-20 12:15:00,1.6996,1.7002,1.6991,1.6996,2044500000.0
2006-06-20 12:30:00,1.6995,1.7002,1.6991,1.6998,2044500000.0
2006-06-20 12:45:00,1.6999,1.7001,1.6992,1.6999,2044500000.0
2006-06-20 13:00:00,1.6998,1.7002,1.6994,1.6996,2044500000.0
2006-06-20 13:15:00,1.6995,1.7004,1.6995,1.7003,1908200000.0
2006-06-20 13:30:00,1.7002,1.7004,1.6998,1.7004,2044500000.0
2006-06-20 13:45:00,1.7003,1.7014,1.7003,1.7012,2044500000.0
2006-06-20 14:00:00,1.7011,1.7028,1.7011,1.7013,2044500000.0
2006-06-20 14:15:00,1.7012,1.7022,1.701,1.7019,2044500000.0
2006-06-20 14:30:00,1.7013,1.7019,1.699,1.6993,2044500000.0
2006-06-20 14:45:00,1.6997,1.7006,1.6993,1.7004,2044500000.0
2006-06-20 15:00:00,1.7003,1.7007,1.6998,1.7,2044500000.0
2006-06-20 15:15:00,1.7003,1.7008,1.6994,1.7006,2044500000.0
2006-06-20 15:30:00,1.7004,1.7033,1.7004,1.7033,2044500000.0
2006-06-20 15:45:00,1.7031,1.7037,1.7024,1.7026,2044500000.0
2006-06-20 16:00:00,1.7027,1.7037,1.7022,1.7034,2044500000.0
2006-06-20 16:15:00,1.7033,1.7035,1.7019,1.7033,2044500000.0
2006-06-20 16:30:00,1.7034,1.7046,1.7024,1.7036,2044500000.0
2006-06-20 16:45:00,1.7038,1.704,1.7027,1.7037,2044500000.0
2006-06-20 17:00:00,1.7036,1.7041,1.703,1.7041,2044500000.0
2006-06-20 17:15:00,1.7044,1.7046,1.7039,1.7039,2044500000.0
2006-06-20 17:30:00,1.704,1.705,1.7037,1.7047,2044500000.0
2006-06-20 17:45:00,1.7046,1.7046,1.7037,1.7043,2044500000.0
2006-06-20 18:00:00,1.7044,1.705,1.7036,1.7048,1635600000.0
2006-06-20 18:15:00,1.705,1.705,1.7042,1.7046,2044500000.0
2006-06-20 18:30:00,1.7045,1.7053,1.7041,1.7045,1771900000.0
2006-06-20 18:45:00,1.7046,1.7055,1.7041,1.7045,2044500000.0
2006-06-20 19:00:00,1.705,1.7068,1.7049,1.7064,2044500000.0
2006-06-20 19:15:00,1.7066,1.707,1.7062,1.7068,1771900000.0
2006-06-20 19:30:00,1.707,1.707,1.7056,1.706,1908200000.0
2006-06-20 19:45:00,1.7059,1.7061,1.7055,1.7055,1908200000.0
2006-06-20 20:00:00,1.7056,1.7059,1.7053,1.7055,1771900000.0
2006-06-20 20:15:00,1.7054,1.7057,1.7046,1.705,2044500000.0
2006-06-20 20:30:00,1.7049,1.7057,1.7049,1.7052,1771900000.0
2006-06-20 20:45:00,1.7055,1.706,1.7047,1.705,1771900000.0
2006-06-20 21:00:00,1.7052,1.7053,1.7045,1.7046,1771900000.0
2006-06-20 21:15:00,1.7047,1.7048,1.7042,1.7046,1771900000.0
2006-06-20 21:30:00,1.7045,1.7051,1.7043,1.705,2044500000.0
2006-06-20 21:45:00,1.7049,1.7051,1.7045,1.7048,1908200000.0
2006-06-20 22:00:00,1.7051,1.7059,1.7046,1.7058,1908200000.0
2006-06-20 22:15:00,1.7057,1.7057,1.7043,1.7046,2044500000.0
2006-06-20 22:30:00,1.7044,1.7048,1.7042,1.7048,1771900000.0
2006-06-20 22:45:00,1.7047,1.7055,1.7044,1.7049,1908200000.0
2006-06-20 23:00:00,1.7043,1.7055,1.7043,1.7053,1908200000.0
2006-06-20 23:15:00,1.7051,1.7056,1.7038,1.7041,1908200000.0
2006-06-20 23:30:00,1.7042,1.7045,1.7029,1.7041,2044500000.0
2006-06-20 23:45:00,1.7042,1.7048,1.7037,1.7045,1908200000.0
2006-06-21 00:00:00,1.7046,1.705,1.7039,1.7042,1635600000.0
2006-06-21 00:15:00,1.7038,1.7048,1.7038,1.7044,2044500000.0
2006-06-21 00:30:00,1.7045,1.706,1.7043,1.7057,1908200000.0
2006-06-21 00:45:00,1.7058,1.7063,1.7056,1.7061,1908200000.0
2006-06-21 01:00:00,1.7062,1.7068,1.7059,1.7063,1771900000.0
2006-06-21 01:15:00,1.7064,1.7069,1.7059,1.7061,2044500000.0
2006-06-21 01:30:00,1.7062,1.7063,1.7048,1.7048,1771900000.0
2006-06-21 01:45:00,1.7049,1.7056,1.7038,1.7038,2044500000.0
2006-06-21 02:00:00,1.7041,1.7046,1.7032,1.7034,2044500000.0
2006-06-21 02:15:00,1.7035,1.7039,1.7019,1.7028,2044500000.0
2006-06-21 02:30:00,1.7029,1.7045,1.7026,1.7044,1908200000.0
2006-06-21 02:45:00,1.7042,1.7058,1.7042,1.7046,2044500000.0
2006-06-21 03:00:00,1.7048,1.705,1.7041,1.7046,1908200000.0
2006-06-21 03:15:00,1.7045,1.7048,1.7044,1.7044,1908200000.0
2006-06-21 03:30:00,1.7043,1.7057,1.704,1.7055,1908200000.0
2006-06-21 03:45:00,1.7056,1.7058,1.7052,1.7052,2044500000.0
2006-06-21 04:00:00,1.7054,1.7062,1.7053,1.7059,2044500000.0
2006-06-21 04:15:00,1.7061,1.7062,1.7053,1.7055,1908200000.0
2006-06-21 04:30:00,1.7054,1.7055,1.704,1.7046,1771900000.0
2006-06-21 04:45:00,1.7045,1.7051,1.7044,1.7047,1635600000.0
2006-06-21 05:00:00,1.7049,1.7075,1.7049,1.7069,2044500000.0
2006-06-21 05:15:00,1.707,1.7077,1.7069,1.7074,1771900000.0
2006-06-21 05:30:00,1.7075,1.7079,1.7065,1.7074,1908200000.0
2006-06-21 05:45:00,1.7075,1.708,1.7072,1.7076,1771900000.0
2006-06-21 06:00:00,1.7079,1.7088,1.7076,1.7087,1771900000.0
2006-06-21 06:15:00,1.7085,1.7094,1.7082,1.7088,1908200000.0
2006-06-21 06:30:00,1.7089,1.709,1.7083,1.7087,2044500000.0
2006-06-21 06:45:00,1.7085,1.7088,1.708,1.7083,2044500000.0
2006-06-21 07:00:00,1.7081,1.7082,1.7075,1.7076,2044500000.0
2006-06-21 07:15:00,1.7073,1.7079,1.7071,1.7077,1908200000.0
2006-06-21 07:30:00,1.7078,1.708,1.7066,1.7068,1908200000.0
2006-06-21 07:45:00,1.7069,1.7069,1.7057,1.7057,2044500000.0
2006-06-21 08:00:00,1.7059,1.7069,1.7057,1.7065,1908200000.0
2006-06-21 08:15:00,1.7066,1.7067,1.7059,1.7059,1908200000.0
2006-06-21 08:30:00,1.7061,1.7081,1.706,1.7075,2044500000.0
2006-06-21 08:45:00,1.7074,1.7082,1.7067,1.7081,2044500000.0
2006-06-21 09:00:00,1.7082,1.7084,1.7078,1.7081,2044500000.0
2006-06-21 09:15:00,1.7083,1.7086,1.708,1.7084,1908200000.0
2006-06-21 09:30:00,1.7082,1.7088,1.7082,1.7084,1771900000.0
2006-06-21 09:45:00,1.7088,1.7095,1.7086,1.7087,1771900000.0
2006-06-21 10:00:00,1.7088,1.7088,1.7077,1.7082,1908200000.0
2006-06-21 10:15:00,1.7083,1.7086,1.7074,1.7076,1908200000.0
2006-06-21 10:30:00,1.708,1.7092,1.708,1.7091,1635600000.0
2006-06-21 10:45:00,1.7093,1.7098,1.7083,1.7093,2044500000.0
2006-06-21 11:00:00,1.7095,1.7109,1.7095,1.7107,2044500000.0
2006-06-21 11:15:00,1.7109,1.7125,1.7107,1.712,1908200000.0
2006-06-21 11:30:00,1.7122,1.7124,1.7111,1.7111,1908200000.0
2006-06-21 11:45:00,1.7112,1.7114,1.7102,1.7108,2044500000.0
2006-06-21 12:00:00,1.7107,1.712,1.7107,1.7108,2044500000.0
2006-06-21 12:15:00,1.7107,1.713,1.7107,1.713,2044500000.0
2006-06-21 12:30:00,1.7128,1.7138,1.7119,1.7129,2044500000.0
2006-06-21 12:45:00,1.7131,1.7131,1.7123,1.7127,2044500000.0
2006-06-21 13:00:00,1.7128,1.7135,1.7125,1.7134,2044500000.0
2006-06-21 13:15:00,1.7133,1.7144,1.7125,1.7141,1908200000.0
2006-06-21 13:30:00,1.714,1.7141,1.7135,1.7135,2044500000.0
2006-06-21 13:45:00,1.7136,1.7147,1.7136,1.7146,2044500000.0
2006-06-21 14:00:00,1.7145,1.7186,1.7142,1.7175,2044500000.0
2006-06-21 14:15:00,1.7176,1.7183,1.7174,1.7179,2044500000.0
2006-06-21 14:30:00,1.718,1.7181,1.7167,1.7174,2044500000.0
2006-06-21 14:45:00,1.7175,1.7185,1.7165,1.7174,1908200000.0
2006-06-21 15:00:00,1.7173,1.7178,1.7169,1.7174,2044500000.0
2006-06-21 15:15:00,1.7176,1.7179,1.7162,1.7174,1908200000.0
2006-06-21 15:30:00,1.7173,1.7181,1.717,1.7178,2044500000.0
2006-06-21 15:45:00,1.7177,1.7179,1.7159,1.7176,2044500000.0
2006-06-21 16:00:00,1.7175,1.7196,1.7169,1.7194,2044500000.0
2006-06-21 16:15:00,1.7193,1.7196,1.7189,1.719,1908200000.0
2006-06-21 16:30:00,1.7192,1.7199,1.7189,1.7194,2044500000.0
2006-06-21 16:45:00,1.7196,1.721,1.7195,1.72,1771900000.0
2006-06-21 17:00:00,1.7197,1.7206,1.7178,1.7183,1908200000.0
2006-06-21 17:15:00,1.7185,1.7197,1.7177,1.7177,2044500000.0
2006-06-21 17:30:00,1.7178,1.7182,1.7171,1.7182,1908200000.0
2006-06-21 17:45:00,1.7184,1.7189,1.7174,1.7174,2044500000.0
2006-06-21 18:00:00,1.7176,1.7183,1.7168,1.7171,1908200000.0
2006-06-21 18:15:00,1.7172,1.7172,1.716,1.7161,1771900000.0
2006-06-21 18:30:00,1.7164,1.7166,1.715,1.7159,2044500000.0
2006-06-21 18:45:00,1.7161,1.7164,1.7154,1.7154,1908200000.0
2006-06-21 19:00:00,1.7153,1.7159,1.7152,1.7155,2044500000.0
2006-06-21 19:15:00,1.7157,1.7167,1.7153,1.716,2044500000.0
2006-06-21 19:30:00,1.7163,1.7163,1.715,1.7152,2044500000.0
2006-06-21 19:45:00,1.7153,1.7154,1.7139,1.7139,2044500000.0
2006-06-21 20:00:00,1.714,1.7146,1.7139,1.7143,2044500000.0
2006-06-21 20:15:00,1.7142,1.7143,1.7134,1.7136,1908200000.0
2006-06-21 20:30:00,1.7135,1.7135,1.7126,1.7126,1771900000.0
2006-06-21 20:45:00,1.7125,1.7131,1.7121,1.7123,2044500000.0
2006-06-21 21:00:00,1.7122,1.7135,1.7122,1.7128,2044500000.0
2006-06-21 21:15:00,1.7129,1.7129,1.7119,1.7121,2044500000.0
2006-06-21 21:30:00,1.7122,1.7134,1.7121,1.7132,1908200000.0
2006-06-21 21:45:00,1.713,1.7133,1.7122,1.7122,1771900000.0
2006-06-21 22:00:00,1.7121,1.7125,1.7117,1.7125,1908200000.0
2006-06-21 22:15:00,1.7123,1.7125,1.7119,1.7123,1908200000.0
2006-06-21 22:30:00,1.7121,1.7122,1.7116,1.7117,1908200000.0
2006-06-21 22:45:00,1.7115,1.7115,1.7104,1.7104,1908200000.0
2006-06-21 23:00:00,1.7103,1.7115,1.7103,1.7108,1908200000.0
2006-06-21 23:15:00,1.7109,1.7121,1.7108,1.712,1908200000.0
2006-06-21 23:30:00,1.7119,1.7123,1.7118,1.7121,1908200000.0
2006-06-21 23:45:00,1.7119,1.7122,1.7115,1.7121,1908200000.0
2006-06-22 00:00:00,1.712,1.712,1.7113,1.7116,2044500000.0
2006-06-22 00:15:00,1.7119,1.7126,1.7117,1.7119,1908200000.0
2006-06-22 00:30:00,1.712,1.7123,1.7111,1.7119,2044500000.0
2006-06-22 00:45:00,1.7118,1.7141,1.7111,1.7139,2044500000.0
2006-06-22 01:00:00,1.7137,1.7137,1.7115,1.712,2044500000.0
2006-06-22 01:15:00,1.7119,1.7123,1.7116,1.7119,2044500000.0
2006-06-22 01:30:00,1.7121,1.7124,1.7112,1.7115,2044500000.0
2006-06-22 01:45:00,1.7116,1.7116,1.7076,1.7083,2044500000.0
2006-06-22 02:00:00,1.7084,1.7089,1.7062,1.7085,2044500000.0
2006-06-22 02:15:00,1.7086,1.7105,1.7081,1.71,2044500000.0
2006-06-22 02:30:00,1.7098,1.7116,1.7098,1.7114,1771900000.0
2006-06-22 02:45:00,1.7113,1.712,1.7105,1.7112,2044500000.0
2006-06-22 03:00:00,1.7114,1.7117,1.7109,1.7111,1635600000.0
2006-06-22 03:15:00,1.711,1.7115,1.7103,1.7107,2044500000.0
2006-06-22 03:30:00,1.7108,1.7108,1.7098,1.7105,1908200000.0
2006-06-22 03:45:00,1.7107,1.7109,1.7096,1.7105,2044500000.0
2006-06-22 04:00:00,1.7106,1.7107,1.7101,1.7103,2044500000.0
2006-06-22 04:15:00,1.7104,1.7104,1.7088,1.71,2044500000.0
2006-06-22 04:30:00,1.7102,1.7105,1.7093,1.7099,1771900000.0
2006-06-22 04:45:00,1.7098,1.7099,1.7092,1.7094,1908200000.0
2006-06-22 05:00:00,1.7093,1.7099,1.7092,1.7095,1908200000.0
2006-06-22 05:15:00,1.71,1.7101,1.7093,1.7101,1635600000.0
2006-06-22 05:30:00,1.71,1.7103,1.7097,1.71,1771900000.0
2006-06-22 05:45:00,1.7098,1.7103,1.7096,1.7101,2044500000.0
2006-06-22 06:00:00,1.71,1.7105,1.7097,1.71,2044500000.0
2006-06-22 06:15:00,1.7098,1.7109,1.7096,1.7108,1908200000.0
2006-06-22 06:30:00,1.7107,1.7116,1.7105,1.7112,2044500000.0
2006-06-22 06:45:00,1.7109,1.711,1.7101,1.7103,1771900000.0
2006-06-22 07:00:00,1.7101,1.7111,1.7098,1.7106,2044500000.0
2006-06-22 07:15:00,1.7108,1.7113,1.7104,1.7111,1771900000.0
2006-06-22 07:30:00,1.7112,1.7113,1.7104,1.7107,2044500000.0
2006-06-22 07:45:00,1.7111,1.7111,1.7098,1.7104,2044500000.0
2006-06-22 08:00:00,1.7101,1.7107,1.71,1.7103,2044500000.0
2006-06-22 08:15:00,1.7105,1.7107,1.7098,1.7102,1908200000.0
2006-06-22 08:30:00,1.7103,1.7105,1.7094,1.7095,2044500000.0
2006-06-22 08:45:00,1.7096,1.7099,1.7083,1.7084,2044500000.0
2006-06-22 09:00:00,1.7082,1.7085,1.7076,1.7082,2044500000.0
2006-06-22 09:15:00,1.7081,1.7096,1.7073,1.7086,2044500000.0
2006-06-22 09:30:00,1.709,1.7099,1.7088,1.7097,1908200000.0
2006-06-22 09:45:00,1.7101,1.7113,1.7094,1.7111,2044500000.0
2006-06-22 10:00:00,1.7112,1.7117,1.7106,1.7115,2044500000.0
2006-06-22 10:15:00,1.7114,1.7121,1.711,1.712,2044500000.0
2006-06-22 10:30:00,1.7119,1.7121,1.711,1.711,2044500000.0
2006-06-22 10:45:00,1.7112,1.7113,1.7098,1.7104,1771900000.0
2006-06-22 11:00:00,1.7105,1.7114,1.7101,1.7101,2044500000.0
2006-06-22 11:15:00,1.71,1.7101,1.7087,1.709,2044500000.0
2006-06-22 11:30:00,1.7089,1.7098,1.7089,1.7097,1908200000.0
2006-06-22 11:45:00,1.7096,1.7126,1.7096,1.7119,2044500000.0
2006-06-22 12:00:00,1.7118,1.7119,1.7096,1.71,2044500000.0
2006-06-22 12:15:00,1.7098,1.7099,1.7078,1.7078,2044500000.0
2006-06-22 12:30:00,1.7079,1.7101,1.7079,1.7099,1908200000.0
2006-06-22 12:45:00,1.7104,1.7104,1.7092,1.7097,2044500000.0
2006-06-22 13:00:00,1.7098,1.7102,1.7091,1.7095,2044500000.0
2006-06-22 13:15:00,1.7094,1.7101,1.7085,1.7099,2044500000.0
2006-06-22 13:30:00,1.7098,1.71,1.7085,1.7088,2044500000.0
2006-06-22 13:45:00,1.7087,1.71,1.7086,1.71,1908200000.0
2006-06-22 14:00:00,1.7099,1.7106,1.7091,1.7106,1908200000.0
2006-06-22 14:15:00,1.7105,1.7117,1.7104,1.7111,2044500000.0
2006-06-22 14:30:00,1.711,1.7124,1.7109,1.7119,2044500000.0
2006-06-22 14:45:00,1.7118,1.7121,1.7107,1.7113,2044500000.0
2006-06-22 15:00:00,1.7117,1.7119,1.7109,1.711,1090400000.0
2006-06-22 15:15:00,1.7111,1.7114,1.7094,1.7099,2044500000.0
2006-06-22 15:30:00,1.7098,1.7099,1.7086,1.7095,2044500000.0
2006-06-22 15:45:00,1.7098,1.7108,1.7093,1.7104,2044500000.0
2006-06-22 16:00:00,1.7103,1.7125,1.7095,1.712,2044500000.0
2006-06-22 16:15:00,1.7119,1.7138,1.7115,1.7124,1908200000.0
2006-06-22 16:30:00,1.7127,1.7134,1.7122,1.7131,1908200000.0
2006-06-22 16:45:00,1.7136,1.7142,1.7127,1.7135,1908200000.0
2006-06-22 17:00:00,1.7134,1.7134,1.7113,1.7116,2044500000.0
2006-06-22 17:15:00,1.7115,1.7119,1.7104,1.7109,2044500000.0
2006-06-22 17:30:00,1.7107,1.7117,1.7095,1.7112,2044500000.0
2006-06-22 17:45:00,1.7111,1.7117,1.7105,1.7115,2044500000.0
2006-06-22 18:00:00,1.7117,1.7131,1.7112,1.7128,2044500000.0
2006-06-22 18:15:00,1.7129,1.7165,1.7128,1.7165,1908200000.0
2006-06-22 18:30:00,1.7163,1.7168,1.7153,1.7157,2044500000.0
2006-06-22 18:45:00,1.7158,1.7158,1.7145,1.7149,2044500000.0
2006-06-22 19:00:00,1.7148,1.7159,1.7147,1.7148,2044500000.0
2006-06-22 19:15:00,1.7147,1.715,1.7144,1.7149,2044500000.0
2006-06-22 19:30:00,1.715,1.7159,1.7146,1.7152,2044500000.0
2006-06-22 19:45:00,1.7154,1.7163,1.7151,1.7158,1908200000.0
2006-06-22 20:00:00,1.716,1.7162,1.7155,1.7159,1771900000.0
2006-06-22 20:15:00,1.7158,1.7158,1.7137,1.7139,2044500000.0
2006-06-22 20:30:00,1.714,1.714,1.7122,1.7123,2044500000.0
2006-06-22 20:45:00,1.7124,1.7126,1.7121,1.7123,1635600000.0
2006-06-22 21:00:00,1.7127,1.7141,1.7127,1.7141,2044500000.0
2006-06-22 21:15:00,1.714,1.7145,1.714,1.7144,2044500000.0
2006-06-22 21:30:00,1.7143,1.7145,1.7135,1.7143,1908200000.0
2006-06-22 21:45:00,1.7142,1.7143,1.7132,1.7133,1908200000.0
2006-06-22 22:00:00,1.7132,1.7139,1.7129,1.7133,2044500000.0
2006-06-22 22:15:00,1.7134,1.7135,1.7122,1.7122,2044500000.0
2006-06-22 22:30:00,1.7121,1.7125,1.7116,1.7125,1908200000.0
2006-06-22 22:45:00,1.7124,1.7138,1.7123,1.7137,2044500000.0
2006-06-22 23:00:00,1.7136,1.7143,1.7134,1.7138,1908200000.0
2006-06-22 23:15:00,1.7132,1.7151,1.7131,1.7133,2044500000.0
2006-06-22 23:30:00,1.7132,1.7141,1.7129,1.7135,1908200000.0
2006-06-22 23:45:00,1.7137,1.7137,1.7128,1.7129,2044500000.0
2006-06-23 00:00:00,1.7127,1.7133,1.7119,1.7127,2044500000.0
2006-06-23 00:15:00,1.7128,1.7131,1.7123,1.7123,2044500000.0
2006-06-23 00:30:00,1.7124,1.7137,1.7123,1.7133,2044500000.0
2006-06-23 00:45:00,1.7131,1.7149,1.7125,1.7146,2044500000.0
2006-06-23 01:00:00,1.7147,1.7158,1.7145,1.7151,1908200000.0
2006-06-23 01:15:00,1.7152,1.7156,1.7147,1.7154,2044500000.0
2006-06-23 01:30:00,1.7156,1.7156,1.7145,1.7147,2044500000.0
2006-06-23 01:45:00,1.7148,1.7167,1.7147,1.716,1908200000.0
2006-06-23 02:00:00,1.7159,1.7164,1.7156,1.7164,2044500000.0
2006-06-23 02:15:00,1.7165,1.7169,1.7163,1.7163,2044500000.0
2006-06-23 02:30:00,1.7159,1.7162,1.7153,1.7153,1908200000.0
2006-06-23 02:45:00,1.7151,1.7153,1.7144,1.7152,2044500000.0
2006-06-23 03:00:00,1.7151,1.7157,1.7146,1.7151,2044500000.0
2006-06-23 03:15:00,1.7152,1.7154,1.7143,1.7145,2044500000.0
2006-06-23 03:30:00,1.7146,1.7146,1.7136,1.7136,2044500000.0
2006-06-23 03:45:00,1.7138,1.7139,1.7128,1.7131,2044500000.0
2006-06-23 04:00:00,1.7129,1.7136,1.7129,1.7131,2044500000.0
2006-06-23 04:15:00,1.7132,1.7135,1.7113,1.7116,2044500000.0
2006-06-23 04:30:00,1.7115,1.7122,1.7111,1.7117,2044500000.0
2006-06-23 04:45:00,1.7118,1.7122,1.7114,1.7118,2044500000.0
2006-06-23 05:00:00,1.7119,1.7122,1.7115,1.7117,1771900000.0
2006-06-23 05:15:00,1.7118,1.7124,1.7117,1.7119,1908200000.0
2006-06-23 05:30:00,1.712,1.712,1.7114,1.7116,2044500000.0
2006-06-23 05:45:00,1.7114,1.7121,1.7107,1.7109,2044500000.0
2006-06-23 06:00:00,1.7108,1.7115,1.7104,1.7113,2044500000.0
2006-06-23 06:15:00,1.711,1.7115,1.7106,1.7112,1908200000.0
2006-06-23 06:30:00,1.7109,1.7117,1.7108,1.7117,2044500000.0
2006-06-23 06:45:00,1.7118,1.7125,1.7115,1.7117,2044500000.0
2006-06-23 07:00:00,1.7119,1.7126,1.7116,1.7125,2044500000.0
2006-06-23 07:15:00,1.7124,1.7126,1.7112,1.7112,2044500000.0
2006-06-23 07:30:00,1.7111,1.7118,1.7109,1.7113,2044500000.0
2006-06-23 07:45:00,1.7112,1.7119,1.7107,1.7116,2044500000.0
2006-06-23 08:00:00,1.7117,1.7119,1.7107,1.7107,1908200000.0
2006-06-23 08:15:00,1.7106,1.7119,1.7102,1.7115,2044500000.0
2006-06-23 08:30:00,1.7114,1.7119,1.711,1.7117,2044500000.0
2006-06-23 08:45:00,1.7118,1.7127,1.7116,1.7125,2044500000.0
2006-06-23 09:00:00,1.7124,1.7135,1.7124,1.7132,2044500000.0
2006-06-23 09:15:00,1.7134,1.7145,1.7127,1.7137,2044500000.0
2006-06-23 09:30:00,1.7142,1.7157,1.714,1.7149,2044500000.0
2006-06-23 09:45:00,1.7148,1.7151,1.7136,1.7147,2044500000.0
2006-06-23 10:00:00,1.7146,1.7154,1.7143,1.715,2044500000.0
2006-06-23 10:15:00,1.7151,1.7165,1.7148,1.7149,2044500000.0
2006-06-23 10:30:00,1.715,1.715,1.7133,1.7134,2044500000.0
2006-06-23 10:45:00,1.7135,1.7147,1.713,1.714,2044500000.0
2006-06-23 11:00:00,1.7139,1.7151,1.7137,1.7148,2044500000.0
2006-06-23 11:15:00,1.715,1.7152,1.714,1.7151,2044500000.0
2006-06-23 11:30:00,1.7149,1.7162,1.7145,1.7147,2044500000.0
2006-06-23 11:45:00,1.7143,1.7151,1.7138,1.7147,2044500000.0
2006-06-23 12:00:00,1.7146,1.7146,1.7128,1.7128,2044500000.0
2006-06-23 12:15:00,1.713,1.7131,1.7118,1.7127,2044500000.0
2006-06-23 12:30:00,1.7126,1.713,1.7114,1.7129,2044500000.0
2006-06-23 12:45:00,1.7126,1.7138,1.7125,1.7135,1908200000.0
2006-06-23 13:00:00,1.7136,1.7139,1.713,1.7136,1908200000.0
2006-06-23 13:15:00,1.7139,1.714,1.7133,1.7133,1908200000.0
2006-06-23 13:30:00,1.7132,1.7132,1.7117,1.7132,2044500000.0
2006-06-23 13:45:00,1.7133,1.7133,1.709,1.7097,2044500000.0
2006-06-23 14:00:00,1.7099,1.71,1.7085,1.709,2044500000.0
2006-06-23 14:15:00,1.7092,1.7093,1.7069,1.7084,2044500000.0
2006-06-23 14:30:00,1.7088,1.7095,1.7076,1.708,2044500000.0
2006-06-23 14:45:00,1.7079,1.7083,1.7068,1.7075,2044500000.0
2006-06-23 15:00:00,1.7076,1.7098,1.7072,1.7082,2044500000.0
2006-06-23 15:15:00,1.7081,1.7098,1.7078,1.7091,2044500000.0
2006-06-23 15:30:00,1.7094,1.711,1.7092,1.71,2044500000.0
2006-06-23 15:45:00,1.7099,1.7101,1.7077,1.7089,2044500000.0
2006-06-23 16:00:00,1.7087,1.7095,1.7083,1.7088,2044500000.0
2006-06-23 16:15:00,1.7087,1.7097,1.7076,1.7081,2044500000.0
2006-06-23 16:30:00,1.7078,1.7085,1.7069,1.7078,2044500000.0
2006-06-23 16:45:00,1.708,1.709,1.7079,1.7088,2044500000.0
2006-06-23 17:00:00,1.709,1.7098,1.7083,1.709,2044500000.0
2006-06-23 17:15:00,1.7089,1.7115,1.7086,1.7105,2044500000.0
2006-06-23 17:30:00,1.7107,1.7112,1.7104,1.7107,1908200000.0
2006-06-23 17:45:00,1.7105,1.7116,1.7102,1.7115,2044500000.0
2006-06-23 18:00:00,1.7114,1.7119,1.7104,1.711,2044500000.0
2006-06-23 18:15:00,1.7109,1.7113,1.7101,1.7107,2044500000.0
2006-06-23 18:30:00,1.7112,1.7112,1.7085,1.7088,1908200000.0
2006-06-23 18:45:00,1.7092,1.7101,1.7085,1.7101,2044500000.0
2006-06-23 19:00:00,1.71,1.7101,1.7094,1.7099,2044500000.0
2006-06-23 19:15:00,1.7098,1.71,1.7093,1.7095,2044500000.0
2006-06-23 19:30:00,1.7096,1.7102,1.7094,1.7101,2044500000.0
2006-06-23 19:45:00,1.71,1.7103,1.7095,1.71,2044500000.0
2006-06-23 20:00:00,1.7099,1.7101,1.7092,1.7096,2044500000.0
2006-06-23 20:15:00,1.7095,1.7101,1.7093,1.7093,1908200000.0
2006-06-23 20:30:00,1.7092,1.7094,1.7083,1.7092,1908200000.0
2006-06-23 20:45:00,1.7091,1.7097,1.7089,1.7096,2044500000.0
2006-06-23 21:00:00,1.7095,1.7103,1.7095,1.7098,2044500000.0
2006-06-23 21:15:00,1.7097,1.7098,1.7089,1.7093,2044500000.0
2006-06-23 21:30:00,1.7094,1.7098,1.709,1.7094,1908200000.0
2006-06-23 21:45:00,1.7097,1.7098,1.7087,1.7089,1908200000.0
2006-06-23 22:00:00,1.709,1.7092,1.7081,1.7089,2044500000.0
2006-06-23 22:15:00,1.709,1.7093,1.7087,1.7089,1908200000.0
2006-06-23 22:30:00,1.709,1.7091,1.7081,1.7083,1908200000.0
2006-06-23 22:45:00,1.7082,1.7092,1.708,1.7084,2044500000.0
2006-06-26 00:00:00,1.7098,1.7102,1.7092,1.7096,1908200000.0
2006-06-26 00:15:00,1.7097,1.7111,1.7093,1.7103,2044500000.0
2006-06-26 00:30:00,1.7105,1.7106,1.7095,1.7102,1635600000.0
2006-06-26 00:45:00,1.71,1.7108,1.7099,1.7101,2044500000.0
2006-06-26 01:00:00,1.7102,1.7104,1.7097,1.7103,1908200000.0
2006-06-26 01:15:00,1.7102,1.7106,1.7101,1.7104,2044500000.0
2006-06-26 01:30:00,1.7105,1.7106,1.7098,1.7101,2044500000.0
2006-06-26 01:45:00,1.7105,1.7105,1.71,1.71,2044500000.0
2006-06-26 02:00:00,1.7101,1.7113,1.7098,1.7104,2044500000.0
2006-06-26 02:15:00,1.7102,1.7107,1.7094,1.7097,2044500000.0
2006-06-26 02:30:00,1.7095,1.7097,1.7085,1.7095,2044500000.0
2006-06-26 02:45:00,1.7094,1.7098,1.7091,1.7093,2044500000.0
2006-06-26 03:00:00,1.7094,1.7095,1.7088,1.7091,2044500000.0
2006-06-26 03:15:00,1.7089,1.7097,1.7085,1.7094,1908200000.0
2006-06-26 03:30:00,1.7093,1.7099,1.7076,1.7089,2044500000.0
2006-06-26 03:45:00,1.7088,1.709,1.7078,1.7085,2044500000.0
2006-06-26 04:00:00,1.7084,1.7091,1.7081,1.7088,2044500000.0
2006-06-26 04:15:00,1.709,1.7102,1.7089,1.7098,2044500000.0
2006-06-26 04:30:00,1.7097,1.71,1.7092,1.7097,2044500000.0
2006-06-26 04:45:00,1.7096,1.7099,1.7092,1.7097,1771900000.0
2006-06-26 05:00:00,1.7098,1.7113,1.7098,1.7099,2044500000.0
2006-06-26 05:15:00,1.71,1.7104,1.7096,1.7102,2044500000.0
2006-06-26 05:30:00,1.7101,1.7102,1.7092,1.7099,2044500000.0
2006-06-26 05:45:00,1.7097,1.7108,1.7095,1.7104,2044500000.0
2006-06-26 06:00:00,1.7105,1.7115,1.7105,1.7109,1908200000.0
2006-06-26 06:15:00,1.7111,1.7119,1.711,1.7113,2044500000.0
2006-06-26 06:30:00,1.7112,1.7113,1.7103,1.7105,1908200000.0
2006-06-26 06:45:00,1.7104,1.7107,1.7096,1.71,1908200000.0
2006-06-26 07:00:00,1.7099,1.7111,1.7098,1.7108,2044500000.0
2006-06-26 07:15:00,1.7107,1.7111,1.7104,1.7107,2044500000.0
2006-06-26 07:30:00,1.7108,1.7113,1.7102,1.7111,2044500000.0
2006-06-26 07:45:00,1.711,1.711,1.7097,1.7099,2044500000.0
2006-06-26 08:00:00,1.71,1.71,1.7093,1.7096,2044500000.0
2006-06-26 08:15:00,1.7097,1.7113,1.7095,1.7098,2044500000.0
2006-06-26 08:30:00,1.7102,1.7103,1.7084,1.7093,1771900000.0
2006-06-26 08:45:00,1.7094,1.7105,1.7091,1.71,2044500000.0
2006-06-26 09:00:00,1.7101,1.7115,1.7098,1.7114,2044500000.0
2006-06-26 09:15:00,1.7116,1.7155,1.7113,1.7154,2044500000.0
2006-06-26 09:30:00,1.7153,1.7165,1.7144,1.7159,2044500000.0
2006-06-26 09:45:00,1.7158,1.7159,1.714,1.7144,2044500000.0
2006-06-26 10:00:00,1.7145,1.7148,1.7139,1.7142,2044500000.0
2006-06-26 10:15:00,1.7146,1.7161,1.7145,1.7158,2044500000.0
2006-06-26 10:30:00,1.7159,1.7162,1.7147,1.7156,1908200000.0
2006-06-26 10:45:00,1.7155,1.716,1.7152,1.7156,2044500000.0
2006-06-26 11:00:00,1.7157,1.7171,1.7152,1.7167,2044500000.0
2006-06-26 11:15:00,1.7166,1.718,1.7166,1.7169,2044500000.0
2006-06-26 11:30:00,1.7167,1.7175,1.7165,1.7173,2044500000.0
2006-06-26 11:45:00,1.7172,1.7183,1.7156,1.7161,2044500000.0
2006-06-26 12:00:00,1.716,1.7172,1.7159,1.7165,2044500000.0
2006-06-26 12:15:00,1.7166,1.7183,1.7165,1.7177,2044500000.0
2006-06-26 12:30:00,1.7178,1.7178,1.7165,1.7168,2044500000.0
2006-06-26 12:45:00,1.7169,1.7175,1.7165,1.7175,2044500000.0
2006-06-26 13:00:00,1.7176,1.7177,1.7165,1.717,1908200000.0
2006-06-26 13:15:00,1.7169,1.7178,1.7165,1.7165,1908200000.0
2006-06-26 13:30:00,1.7166,1.7174,1.7162,1.7167,1908200000.0
2006-06-26 13:45:00,1.7169,1.7171,1.7154,1.7154,2044500000.0
2006-06-26 14:00:00,1.7155,1.7165,1.7151,1.7151,2044500000.0
2006-06-26 14:15:00,1.715,1.7168,1.7148,1.7163,2044500000.0
2006-06-26 14:30:00,1.7164,1.7175,1.7164,1.717,2044500000.0
2006-06-26 14:45:00,1.7169,1.7193,1.7168,1.7185,2044500000.0
2006-06-26 15:00:00,1.7186,1.7186,1.7174,1.7177,2044500000.0
2006-06-26 15:15:00,1.7178,1.7178,1.7154,1.7156,1908200000.0
2006-06-26 15:30:00,1.716,1.7162,1.7148,1.7159,2044500000.0
2006-06-26 15:45:00,1.7158,1.7169,1.7154,1.7161,2044500000.0
2006-06-26 16:00:00,1.7162,1.7165,1.7148,1.7157,2044500000.0
2006-06-26 16:15:00,1.716,1.7166,1.7154,1.7163,1908200000.0
2006-06-26 16:30:00,1.7165,1.7175,1.7161,1.7175,2044500000.0
2006-06-26 16:45:00,1.7174,1.7185,1.7171,1.7181,2044500000.0
2006-06-26 17:00:00,1.7179,1.7185,1.7171,1.7175,2044500000.0
2006-06-26 17:15:00,1.7174,1.7199,1.7173,1.7198,1908200000.0
2006-06-26 17:30:00,1.7197,1.7199,1.7179,1.7182,2044500000.0
2006-06-26 17:45:00,1.7181,1.7189,1.7173,1.7189,2044500000.0
2006-06-26 18:00:00,1.719,1.7208,1.7185,1.7203,2044500000.0
2006-06-26 18:15:00,1.7204,1.7205,1.7179,1.7183,2044500000.0
2006-06-26 18:30:00,1.7184,1.7195,1.7182,1.7192,2044500000.0
2006-06-26 18:45:00,1.7193,1.7194,1.7163,1.7165,1908200000.0
2006-06-26 19:00:00,1.7163,1.717,1.7152,1.7165,2044500000.0
2006-06-26 19:15:00,1.7166,1.7188,1.7166,1.7182,2044500000.0
2006-06-26 19:30:00,1.7183,1.7202,1.7181,1.7197,2044500000.0
2006-06-26 19:45:00,1.7198,1.7199,1.7187,1.7188,2044500000.0
2006-06-26 20:00:00,1.7189,1.7201,1.7187,1.719,1908200000.0
2006-06-26 20:15:00,1.7189,1.7194,1.7178,1.7178,1908200000.0
2006-06-26 20:30:00,1.718,1.718,1.7174,1.7176,2044500000.0
2006-06-26 20:45:00,1.7178,1.7183,1.7167,1.7176,1908200000.0
2006-06-26 21:00:00,1.7175,1.7177,1.7164,1.7169,2044500000.0
2006-06-26 21:15:00,1.7168,1.7176,1.7168,1.7176,2044500000.0
2006-06-26 21:30:00,1.7177,1.7192,1.7176,1.7184,2044500000.0
2006-06-26 21:45:00,1.7187,1.7187,1.718,1.7185,2044500000.0
2006-06-26 22:00:00,1.7187,1.7189,1.7173,1.7178,2044500000.0
2006-06-26 22:15:00,1.7177,1.7182,1.7172,1.7177,1908200000.0
2006-06-26 22:30:00,1.7178,1.7179,1.7172,1.7176,2044500000.0
2006-06-26 22:45:00,1.7178,1.7179,1.7172,1.7176,2044500000.0
2006-06-26 23:00:00,1.7173,1.7181,1.717,1.7178,1908200000.0
2006-06-26 23:15:00,1.7179,1.7187,1.7179,1.7184,2044500000.0
2006-06-26 23:30:00,1.7183,1.7185,1.718,1.7185,2044500000.0
2006-06-26 23:45:00,1.7184,1.7204,1.7184,1.719,1908200000.0
2006-06-27 00:00:00,1.7191,1.7194,1.7185,1.7185,1771900000.0
2006-06-27 00:15:00,1.7188,1.7192,1.7185,1.7189,1908200000.0
2006-06-27 00:30:00,1.7188,1.719,1.7181,1.7183,2044500000.0
2006-06-27 00:45:00,1.7182,1.7185,1.7175,1.7175,2044500000.0
2006-06-27 01:00:00,1.7174,1.7182,1.7174,1.7175,2044500000.0
2006-06-27 01:15:00,1.7174,1.7177,1.7169,1.7174,1908200000.0
2006-06-27 01:30:00,1.7175,1.7178,1.7155,1.7155,2044500000.0
2006-06-27 01:45:00,1.7152,1.7178,1.7152,1.7176,2044500000.0
2006-06-27 02:00:00,1.7172,1.7176,1.7166,1.7173,2044500000.0
2006-06-27 02:15:00,1.7175,1.719,1.7175,1.7182,2044500000.0
2006-06-27 02:30:00,1.7183,1.7184,1.7174,1.7177,2044500000.0
2006-06-27 02:45:00,1.7178,1.718,1.7171,1.7172,2044500000.0
2006-06-27 03:00:00,1.7174,1.7174,1.7157,1.7161,2044500000.0
2006-06-27 03:15:00,1.716,1.7167,1.7154,1.716,2044500000.0
2006-06-27 03:30:00,1.7165,1.7172,1.7162,1.7168,1908200000.0
2006-06-27 03:45:00,1.7167,1.7172,1.7164,1.7169,1908200000.0
2006-06-27 04:00:00,1.717,1.7172,1.7167,1.7171,1908200000.0
2006-06-27 04:15:00,1.7168,1.7172,1.7165,1.7169,2044500000.0
2006-06-27 04:30:00,1.7166,1.7172,1.7166,1.7168,2044500000.0
2006-06-27 04:45:00,1.7167,1.7169,1.7157,1.7162,1908200000.0
2006-06-27 05:00:00,1.7161,1.7169,1.7161,1.7169,2044500000.0
2006-06-27 05:15:00,1.7168,1.7177,1.7167,1.7175,2044500000.0
2006-06-27 05:30:00,1.7174,1.7178,1.7174,1.7174,1908200000.0
2006-06-27 05:45:00,1.7175,1.7177,1.7165,1.7167,2044500000.0
2006-06-27 06:00:00,1.7168,1.7171,1.716,1.7165,2044500000.0
2006-06-27 06:15:00,1.7163,1.7166,1.7159,1.7163,1908200000.0
2006-06-27 06:30:00,1.7165,1.7169,1.716,1.7164,2044500000.0
2006-06-27 06:45:00,1.7163,1.7169,1.716,1.7169,2044500000.0
2006-06-27 07:00:00,1.7167,1.7174,1.7167,1.7172,2044500000.0
2006-06-27 07:15:00,1.7173,1.7175,1.7168,1.7172,1771900000.0
2006-06-27 07:30:00,1.7173,1.7174,1.7168,1.7171,1499300000.0
2006-06-27 07:45:00,1.7164,1.7166,1.7152,1.7157,1635600000.0
2006-06-27 08:00:00,1.7156,1.7163,1.7155,1.7158,2044500000.0
2006-06-27 08:15:00,1.716,1.7162,1.7152,1.716,2044500000.0
2006-06-27 08:30:00,1.7161,1.7166,1.7156,1.7156,2044500000.0
2006-06-27 08:45:00,1.7158,1.7172,1.7154,1.7168,2044500000.0
2006-06-27 09:00:00,1.7169,1.7172,1.7161,1.7167,1908200000.0
2006-06-27 09:15:00,1.7166,1.7168,1.7158,1.716,1908200000.0
2006-06-27 09:30:00,1.7159,1.7176,1.7153,1.7167,2044500000.0
2006-06-27 09:45:00,1.7168,1.7172,1.7158,1.7164,1908200000.0
2006-06-27 10:00:00,1.717,1.718,1.7162,1.7165,2044500000.0
2006-06-27 10:15:00,1.7164,1.7165,1.7144,1.7152,1908200000.0
2006-06-27 10:30:00,1.7151,1.7154,1.7147,1.7152,2044500000.0
2006-06-27 10:45:00,1.7153,1.7155,1.7143,1.7151,2044500000.0
2006-06-27 11:00:00,1.7149,1.7149,1.7141,1.7143,2044500000.0
2006-06-27 11:15:00,1.7148,1.7154,1.7145,1.7149,2044500000.0
2006-06-27 11:30:00,1.7148,1.7152,1.7146,1.7149,1908200000.0
2006-06-27 11:45:00,1.7148,1.7158,1.7147,1.7155,2044500000.0
2006-06-27 12:00:00,1.7153,1.7164,1.7152,1.7158,2044500000.0
2006-06-27 12:15:00,1.7159,1.7159,1.7141,1.7144,2044500000.0
2006-06-27 12:30:00,1.7143,1.7143,1.7136,1.7136,2044500000.0
2006-06-27 12:45:00,1.7135,1.7145,1.7135,1.7138,2044500000.0
2006-06-27 13:00:00,1.7137,1.7149,1.7135,1.7146,2044500000.0
2006-06-27 13:15:00,1.7145,1.716,1.7143,1.716,2044500000.0
2006-06-27 13:30:00,1.7161,1.7165,1.7154,1.7154,2044500000.0
2006-06-27 13:45:00,1.7155,1.716,1.7151,1.7155,2044500000.0
2006-06-27 14:00:00,1.7156,1.7175,1.7153,1.7161,2044500000.0
2006-06-27 14:15:00,1.7163,1.7178,1.7163,1.7174,2044500000.0
2006-06-27 14:30:00,1.7173,1.7177,1.7166,1.7169,1908200000.0
2006-06-27 14:45:00,1.7171,1.7179,1.7169,1.7169,2044500000.0
2006-06-27 15:00:00,1.7167,1.7175,1.7159,1.7167,2044500000.0
2006-06-27 15:15:00,1.7166,1.718,1.7166,1.7171,2044500000.0
2006-06-27 15:30:00,1.717,1.7173,1.7161,1.7161,2044500000.0
2006-06-27 15:45:00,1.716,1.7163,1.7149,1.7157,2044500000.0
2006-06-27 16:00:00,1.7158,1.716,1.7138,1.7145,2044500000.0
2006-06-27 16:15:00,1.7148,1.7165,1.7148,1.716,2044500000.0
2006-06-27 16:30:00,1.7157,1.7158,1.7145,1.7157,2044500000.0
2006-06-27 16:45:00,1.7158,1.716,1.7146,1.7156,2044500000.0
2006-06-27 17:00:00,1.7157,1.7158,1.7148,1.7148,1908200000.0
2006-06-27 17:15:00,1.7149,1.7169,1.7149,1.7165,2044500000.0
2006-06-27 17:30:00,1.7168,1.7169,1.7154,1.7155,1908200000.0
2006-06-27 17:45:00,1.7156,1.7156,1.7143,1.7147,2044500000.0
2006-06-27 18:00:00,1.7146,1.7159,1.7143,1.7159,1908200000.0
2006-06-27 18:15:00,1.716,1.716,1.7145,1.7156,1908200000.0
2006-06-27 18:30:00,1.7155,1.7165,1.7153,1.7164,1908200000.0
2006-06-27 18:45:00,1.7163,1.7168,1.7159,1.7163,2044500000.0
2006-06-27 19:00:00,1.7162,1.7165,1.7159,1.7163,2044500000.0
2006-06-27 19:15:00,1.7162,1.7162,1.7156,1.7159,1908200000.0
2006-06-27 19:30:00,1.716,1.7165,1.7154,1.7159,1908200000.0
2006-06-27 19:45:00,1.7161,1.7165,1.7158,1.7158,1908200000.0
2006-06-27 20:00:00,1.7159,1.7165,1.7153,1.7153,1908200000.0
2006-06-27 20:15:00,1.7156,1.7158,1.7152,1.7155,2044500000.0
2006-06-27 20:30:00,1.7158,1.7159,1.7153,1.7156,1908200000.0
2006-06-27 20:45:00,1.7157,1.7158,1.7151,1.7151,2044500000.0
2006-06-27 21:00:00,1.7152,1.7155,1.7149,1.7155,1635600000.0
2006-06-27 21:15:00,1.7156,1.7159,1.7154,1.7158,1771900000.0
2006-06-27 21:30:00,1.7161,1.7166,1.7155,1.7159,2044500000.0
2006-06-27 21:45:00,1.7162,1.7166,1.7158,1.7166,2044500000.0
2006-06-27 22:00:00,1.7167,1.7168,1.7157,1.716,2044500000.0
2006-06-27 22:15:00,1.7161,1.7165,1.7157,1.7161,2044500000.0
2006-06-27 22:30:00,1.7163,1.7165,1.716,1.7162,1771900000.0
2006-06-27 22:45:00,1.716,1.7166,1.716,1.7165,2044500000.0
2006-06-27 23:00:00,1.7163,1.7166,1.7159,1.7165,1635600000.0
2006-06-27 23:15:00,1.7166,1.7169,1.7163,1.7166,2044500000.0
2006-06-27 23:30:00,1.7167,1.7167,1.7163,1.7167,1908200000.0
2006-06-27 23:45:00,1.7168,1.7171,1.7162,1.7162,2044500000.0
2006-06-28 00:00:00,1.7161,1.7165,1.7158,1.7163,2044500000.0
2006-06-28 00:15:00,1.7161,1.7164,1.7157,1.7158,1771900000.0
2006-06-28 00:30:00,1.7159,1.7181,1.7158,1.7173,2044500000.0
2006-06-28 00:45:00,1.7174,1.7183,1.716,1.7172,2044500000.0
2006-06-28 01:00:00,1.7171,1.7175,1.7166,1.7169,2044500000.0
2006-06-28 01:15:00,1.7167,1.7176,1.7166,1.717,1908200000.0
2006-06-28 01:30:00,1.7169,1.7173,1.7164,1.7165,1908200000.0
2006-06-28 01:45:00,1.7167,1.7176,1.7167,1.7175,2044500000.0
2006-06-28 02:00:00,1.7176,1.7176,1.716,1.7162,2044500000.0
2006-06-28 02:15:00,1.7161,1.7165,1.7156,1.7156,2044500000.0
2006-06-28 02:30:00,1.7158,1.7161,1.7154,1.7157,2044500000.0
2006-06-28 02:45:00,1.7159,1.7165,1.7156,1.7165,2044500000.0
2006-06-28 03:00:00,1.7164,1.7167,1.7159,1.7164,2044500000.0
2006-06-28 03:15:00,1.7165,1.7165,1.7151,1.7154,2044500000.0
2006-06-28 03:30:00,1.7153,1.7161,1.7151,1.7158,2044500000.0
2006-06-28 03:45:00,1.7159,1.7161,1.7153,1.7158,2044500000.0
2006-06-28 04:00:00,1.7161,1.7162,1.7151,1.7162,1908200000.0
2006-06-28 04:15:00,1.7161,1.7172,1.7161,1.7172,1908200000.0
2006-06-28 04:30:00,1.7171,1.7177,1.7165,1.7173,2044500000.0
2006-06-28 04:45:00,1.7172,1.7178,1.7169,1.7176,1908200000.0
2006-06-28 05:00:00,1.7175,1.7176,1.7166,1.7168,1771900000.0
2006-06-28 05:15:00,1.7167,1.7173,1.7163,1.7172,2044500000.0
2006-06-28 05:30:00,1.7176,1.718,1.7173,1.7179,2044500000.0
2006-06-28 05:45:00,1.718,1.7185,1.7176,1.7178,2044500000.0
2006-06-28 06:00:00,1.7177,1.718,1.7167,1.7168,2044500000.0
2006-06-28 06:15:00,1.7169,1.7174,1.7166,1.7171,1908200000.0
2006-06-28 06:30:00,1.7173,1.7174,1.7165,1.7167,1908200000.0
2006-06-28 06:45:00,1.7168,1.7172,1.7165,1.7167,1635600000.0
2006-06-28 07:00:00,1.7166,1.7173,1.7165,1.7168,1771900000.0
2006-06-28 07:15:00,1.7166,1.7169,1.7163,1.7167,2044500000.0
2006-06-28 07:30:00,1.7168,1.7171,1.7164,1.7171,1771900000.0
2006-06-28 07:45:00,1.717,1.7174,1.7168,1.7174,2044500000.0
2006-06-28 08:00:00,1.7173,1.7203,1.7173,1.7188,2044500000.0
2006-06-28 08:15:00,1.7187,1.7206,1.7187,1.72,2044500000.0
2006-06-28 08:30:00,1.7201,1.7246,1.72,1.7232,2044500000.0
2006-06-28 08:45:00,1.7233,1.7241,1.7221,1.7237,2044500000.0
2006-06-28 09:00:00,1.7238,1.7244,1.7227,1.7236,2044500000.0
2006-06-28 09:15:00,1.7235,1.7237,1.7224,1.7225,2044500000.0
2006-06-28 09:30:00,1.7226,1.7232,1.7209,1.7228,2044500000.0
2006-06-28 09:45:00,1.723,1.7238,1.7214,1.7217,2044500000.0
2006-06-28 10:00:00,1.7216,1.7222,1.7204,1.7219,2044500000.0
2006-06-28 10:15:00,1.7218,1.7225,1.7216,1.7222,2044500000.0
2006-06-28 10:30:00,1.7221,1.7224,1.7208,1.7208,1908200000.0
2006-06-28 10:45:00,1.7209,1.7218,1.7205,1.7214,2044500000.0
2006-06-28 11:00:00,1.7213,1.7214,1.7206,1.7212,2044500000.0
2006-06-28 11:15:00,1.721,1.7214,1.7205,1.7209,2044500000.0
2006-06-28 11:30:00,1.7208,1.7223,1.7206,1.7206,1908200000.0
2006-06-28 11:45:00,1.7208,1.7227,1.7208,1.7214,2044500000.0
2006-06-28 12:00:00,1.7213,1.7226,1.7211,1.7221,2044500000.0
2006-06-28 12:15:00,1.7218,1.7224,1.721,1.7223,1908200000.0
2006-06-28 12:30:00,1.7225,1.723,1.722,1.723,2044500000.0
2006-06-28 12:45:00,1.7229,1.7234,1.7216,1.7218,2044500000.0
2006-06-28 13:00:00,1.7221,1.7222,1.7209,1.7214,1908200000.0
2006-06-28 13:15:00,1.7215,1.7217,1.7205,1.7205,1908200000.0
2006-06-28 13:30:00,1.7204,1.7218,1.7199,1.7218,2044500000.0
2006-06-28 13:45:00,1.7219,1.7222,1.7211,1.7213,2044500000.0
2006-06-28 14:00:00,1.7212,1.7222,1.721,1.7214,2044500000.0
2006-06-28 14:15:00,1.7221,1.7237,1.7221,1.7232,2044500000.0
2006-06-28 14:30:00,1.7231,1.7231,1.7212,1.7212,2044500000.0
2006-06-28 14:45:00,1.7213,1.7223,1.7205,1.7217,2044500000.0
2006-06-28 15:00:00,1.7216,1.7224,1.7213,1.7217,2044500000.0
2006-06-28 15:15:00,1.7218,1.7225,1.7208,1.722,2044500000.0
2006-06-28 15:30:00,1.7219,1.7232,1.7215,1.7223,2044500000.0
2006-06-28 15:45:00,1.7224,1.7233,1.7213,1.7214,2044500000.0
2006-06-28 16:00:00,1.7216,1.7217,1.7205,1.721,2044500000.0
2006-06-28 16:15:00,1.7213,1.7213,1.7186,1.7201,2044500000.0
2006-06-28 16:30:00,1.72,1.72,1.7185,1.7199,2044500000.0
2006-06-28 16:45:00,1.7198,1.7215,1.7184,1.7187,2044500000.0
2006-06-28 17:00:00,1.7186,1.72,1.7185,1.7196,2044500000.0
2006-06-28 17:15:00,1.7198,1.7213,1.7195,1.7212,1908200000.0
2006-06-28 17:30:00,1.7213,1.7222,1.721,1.721,2044500000.0
2006-06-28 17:45:00,1.7209,1.7212,1.7193,1.7199,2044500000.0
2006-06-28 18:00:00,1.72,1.7203,1.7193,1.7196,2044500000.0
2006-06-28 18:15:00,1.7198,1.7203,1.7193,1.72,2044500000.0
2006-06-28 18:30:00,1.7201,1.721,1.7199,1.72,2044500000.0
2006-06-28 18:45:00,1.7199,1.7203,1.7193,1.7196,2044500000.0
2006-06-28 19:00:00,1.7197,1.7202,1.7195,1.7198,1908200000.0
2006-06-28 19:15:00,1.7197,1.7199,1.719,1.7194,2044500000.0
2006-06-28 19:30:00,1.7192,1.7197,1.7187,1.719,2044500000.0
2006-06-28 19:45:00,1.7189,1.72,1.7188,1.7197,2044500000.0
2006-06-28 20:00:00,1.7196,1.7204,1.7195,1.7199,2044500000.0
2006-06-28 20:15:00,1.7198,1.7203,1.7197,1.7201,1908200000.0
2006-06-28 20:30:00,1.7203,1.7205,1.72,1.7201,1908200000.0
2006-06-28 20:45:00,1.72,1.7219,1.7199,1.7218,2044500000.0
2006-06-28 21:00:00,1.7217,1.7231,1.7216,1.7229,2044500000.0
2006-06-28 21:15:00,1.723,1.723,1.7223,1.7225,2044500000.0
2006-06-28 21:30:00,1.7224,1.7231,1.7222,1.7222,2044500000.0
2006-06-28 21:45:00,1.7221,1.7226,1.7205,1.7205,2044500000.0
2006-06-28 22:00:00,1.7207,1.721,1.7203,1.7208,1908200000.0
2006-06-28 22:15:00,1.7206,1.7212,1.7203,1.721,1908200000.0
2006-06-28 22:30:00,1.7212,1.7215,1.7208,1.7211,2044500000.0
2006-06-28 22:45:00,1.7214,1.7214,1.7207,1.721,2044500000.0
2006-06-28 23:00:00,1.7209,1.7221,1.7208,1.7212,2044500000.0
2006-06-28 23:15:00,1.7214,1.7214,1.7202,1.7202,2044500000.0
2006-06-28 23:30:00,1.7201,1.7208,1.72,1.7206,2044500000.0
2006-06-28 23:45:00,1.7205,1.7215,1.7202,1.721,2044500000.0
2006-06-29 00:00:00,1.7212,1.7215,1.7202,1.7206,2044500000.0
2006-06-29 00:15:00,1.7208,1.7211,1.7199,1.7209,2044500000.0
2006-06-29 00:30:00,1.7208,1.721,1.7204,1.7205,1908200000.0
2006-06-29 00:45:00,1.7207,1.7209,1.7203,1.7203,1771900000.0
2006-06-29 01:00:00,1.7206,1.723,1.7203,1.7221,2044500000.0
2006-06-29 01:15:00,1.722,1.7229,1.7206,1.7206,2044500000.0
2006-06-29 01:30:00,1.7207,1.7216,1.7206,1.7213,2044500000.0
2006-06-29 01:45:00,1.7214,1.7216,1.7204,1.721,2044500000.0
2006-06-29 02:00:00,1.7209,1.721,1.7202,1.7209,1908200000.0
2006-06-29 02:15:00,1.721,1.722,1.7209,1.7219,1771900000.0
2006-06-29 02:30:00,1.7218,1.7232,1.7217,1.723,2044500000.0
2006-06-29 02:45:00,1.7228,1.7236,1.7227,1.7234,2044500000.0
2006-06-29 03:00:00,1.7237,1.724,1.7227,1.7234,2044500000.0
2006-06-29 03:15:00,1.7233,1.7233,1.7216,1.7219,2044500000.0
2006-06-29 03:30:00,1.7218,1.7221,1.7202,1.7204,2044500000.0
2006-06-29 03:45:00,1.7205,1.7207,1.7202,1.7204,1908200000.0
2006-06-29 04:00:00,1.7203,1.7207,1.72,1.7204,1908200000.0
2006-06-29 04:15:00,1.7205,1.7206,1.72,1.7204,2044500000.0
2006-06-29 04:30:00,1.7205,1.7206,1.7201,1.7203,1908200000.0
2006-06-29 04:45:00,1.7204,1.7216,1.7204,1.7214,1635600000.0
2006-06-29 05:00:00,1.7216,1.7219,1.7212,1.7214,2044500000.0
2006-06-29 05:15:00,1.7216,1.7216,1.7207,1.7211,1908200000.0
2006-06-29 05:30:00,1.721,1.7211,1.7199,1.7199,1908200000.0
2006-06-29 05:45:00,1.7207,1.721,1.7202,1.7202,1908200000.0
2006-06-29 06:00:00,1.72,1.7209,1.7197,1.7201,2044500000.0
2006-06-29 06:15:00,1.7203,1.721,1.7202,1.7208,2044500000.0
2006-06-29 06:30:00,1.7209,1.7214,1.7206,1.7208,1908200000.0
2006-06-29 06:45:00,1.7207,1.7217,1.7207,1.7213,2044500000.0
2006-06-29 07:00:00,1.7212,1.7216,1.7209,1.7214,1908200000.0
2006-06-29 07:15:00,1.7215,1.7234,1.7214,1.7234,2044500000.0
2006-06-29 07:30:00,1.7235,1.7238,1.7229,1.7231,2044500000.0
2006-06-29 07:45:00,1.7229,1.723,1.7217,1.722,2044500000.0
2006-06-29 08:00:00,1.7221,1.7229,1.7219,1.7228,2044500000.0
2006-06-29 08:15:00,1.7226,1.7233,1.7215,1.7223,2044500000.0
2006-06-29 08:30:00,1.7225,1.723,1.7212,1.7213,2044500000.0
2006-06-29 08:45:00,1.7214,1.7215,1.7199,1.7204,2044500000.0
2006-06-29 09:00:00,1.7205,1.7207,1.7196,1.7203,2044500000.0
2006-06-29 09:15:00,1.7202,1.7204,1.7197,1.72,2044500000.0
2006-06-29 09:30:00,1.7202,1.7204,1.7197,1.7198,2044500000.0
2006-06-29 09:45:00,1.72,1.7205,1.7198,1.7204,1771900000.0
2006-06-29 10:00:00,1.7205,1.7206,1.7191,1.7192,2044500000.0
2006-06-29 10:15:00,1.7193,1.7197,1.7179,1.718,2044500000.0
2006-06-29 10:30:00,1.7181,1.7188,1.7171,1.7185,2044500000.0
2006-06-29 10:45:00,1.7186,1.7194,1.7184,1.7185,1908200000.0
2006-06-29 11:00:00,1.7187,1.7191,1.7178,1.718,2044500000.0
2006-06-29 11:15:00,1.7183,1.7188,1.7176,1.7183,2044500000.0
2006-06-29 11:30:00,1.7186,1.7199,1.7183,1.7197,2044500000.0
2006-06-29 11:45:00,1.7198,1.7202,1.7187,1.7187,2044500000.0
2006-06-29 12:00:00,1.7186,1.7204,1.7186,1.7199,2044500000.0
2006-06-29 12:15:00,1.72,1.72,1.7193,1.7196,2044500000.0
2006-06-29 12:30:00,1.7195,1.7195,1.7177,1.7181,2044500000.0
2006-06-29 12:45:00,1.7182,1.7183,1.7166,1.7169,2044500000.0
2006-06-29 13:00:00,1.717,1.7179,1.7159,1.7175,2044500000.0
2006-06-29 13:15:00,1.7176,1.7183,1.7172,1.718,2044500000.0
2006-06-29 13:30:00,1.7181,1.7182,1.7163,1.7171,2044500000.0
2006-06-29 13:45:00,1.717,1.7177,1.7166,1.7172,2044500000.0
2006-06-29 14:00:00,1.7171,1.7176,1.7167,1.7173,2044500000.0
2006-06-29 14:15:00,1.7174,1.7176,1.7159,1.7162,2044500000.0
2006-06-29 14:30:00,1.7161,1.7178,1.716,1.7173,2044500000.0
2006-06-29 14:45:00,1.7174,1.718,1.7163,1.7166,2044500000.0
2006-06-29 15:00:00,1.7165,1.7178,1.7163,1.7165,2044500000.0
2006-06-29 15:15:00,1.7164,1.7167,1.7157,1.7159,2044500000.0
2006-06-29 15:30:00,1.7158,1.7168,1.7152,1.7163,2044500000.0
2006-06-29 15:45:00,1.7162,1.7174,1.7155,1.7169,2044500000.0
2006-06-29 16:00:00,1.717,1.7175,1.7165,1.7167,2044500000.0
2006-06-29 16:15:00,1.7168,1.7169,1.7144,1.7149,2044500000.0
2006-06-29 16:30:00,1.7153,1.7159,1.7147,1.7153,2044500000.0
2006-06-29 16:45:00,1.7152,1.7152,1.7139,1.7139,2044500000.0
2006-06-29 17:00:00,1.714,1.7143,1.7127,1.7127,2044500000.0
2006-06-29 17:15:00,1.7128,1.7141,1.7128,1.714,2044500000.0
2006-06-29 17:30:00,1.7138,1.7144,1.7132,1.7134,2044500000.0
2006-06-29 17:45:00,1.7135,1.7138,1.7123,1.7126,2044500000.0
2006-06-29 18:00:00,1.7125,1.7137,1.7125,1.7134,2044500000.0
2006-06-29 18:15:00,1.7133,1.7143,1.7127,1.7134,2044500000.0
2006-06-29 18:30:00,1.7132,1.7139,1.7121,1.7121,1908200000.0
2006-06-29 18:45:00,1.7118,1.7131,1.7117,1.7129,2044500000.0
2006-06-29 19:00:00,1.713,1.7134,1.7128,1.7133,1908200000.0
2006-06-29 19:15:00,1.7132,1.7137,1.7129,1.7136,2044500000.0
2006-06-29 19:30:00,1.7135,1.7135,1.7121,1.7122,2044500000.0
2006-06-29 19:45:00,1.7123,1.7131,1.7114,1.7122,2044500000.0
2006-06-29 20:00:00,1.7123,1.7125,1.7109,1.7112,2044500000.0
2006-06-29 20:15:00,1.712,1.7192,1.7115,1.718,2044500000.0
2006-06-29 20:30:00,1.7176,1.7182,1.7158,1.7167,2044500000.0
2006-06-29 20:45:00,1.7169,1.7186,1.7151,1.7152,2044500000.0
2006-06-29 21:00:00,1.7153,1.7156,1.7127,1.7134,2044500000.0
2006-06-29 21:15:00,1.7135,1.7136,1.7101,1.7105,2044500000.0
2006-06-29 21:30:00,1.7104,1.7117,1.7084,1.7117,2044500000.0
2006-06-29 21:45:00,1.7119,1.713,1.7108,1.7118,2044500000.0
2006-06-29 22:00:00,1.7121,1.7128,1.7116,1.7121,2044500000.0
2006-06-29 22:15:00,1.712,1.7137,1.712,1.7129,1908200000.0
2006-06-29 22:30:00,1.713,1.7139,1.7123,1.7123,1908200000.0
2006-06-29 22:45:00,1.7125,1.7134,1.7118,1.7131,2044500000.0
2006-06-29 23:00:00,1.7132,1.7148,1.7129,1.7146,2044500000.0
2006-06-29 23:15:00,1.7147,1.7152,1.7139,1.7144,2044500000.0
2006-06-29 23:30:00,1.7145,1.7151,1.7141,1.7149,2044500000.0
2006-06-29 23:45:00,1.7147,1.7154,1.7142,1.7152,1908200000.0
2006-06-30 00:00:00,1.7154,1.7154,1.7143,1.7144,2044500000.0
2006-06-30 00:15:00,1.7143,1.7145,1.7125,1.7126,2044500000.0
2006-06-30 00:30:00,1.7125,1.7126,1.7109,1.7112,2044500000.0
2006-06-30 00:45:00,1.7114,1.7124,1.7104,1.712,1908200000.0
2006-06-30 01:00:00,1.7121,1.7139,1.712,1.7132,1908200000.0
2006-06-30 01:15:00,1.7131,1.7133,1.7118,1.7122,1908200000.0
2006-06-30 01:30:00,1.7123,1.7126,1.7114,1.7121,2044500000.0
2006-06-30 01:45:00,1.7122,1.7131,1.7118,1.7118,2044500000.0
2006-06-30 02:00:00,1.7119,1.7123,1.7117,1.7118,1908200000.0
2006-06-30 02:15:00,1.7119,1.7126,1.7114,1.7119,2044500000.0
2006-06-30 02:30:00,1.7118,1.7125,1.7115,1.7118,1908200000.0
2006-06-30 02:45:00,1.7117,1.7126,1.7113,1.712,2044500000.0
2006-06-30 03:00:00,1.7121,1.7142,1.7118,1.7125,2044500000.0
2006-06-30 03:15:00,1.7126,1.7142,1.7125,1.714,2044500000.0
2006-06-30 03:30:00,1.7141,1.7161,1.7137,1.7143,2044500000.0
2006-06-30 03:45:00,1.7145,1.7148,1.7142,1.7145,1090400000.0
2006-06-30 04:15:00,1.7144,1.7144,1.7135,1.7144,1499300000.0
2006-06-30 04:30:00,1.7143,1.7149,1.7139,1.7142,2044500000.0
2006-06-30 04:45:00,1.7144,1.7153,1.7136,1.7137,2044500000.0
2006-06-30 05:00:00,1.7136,1.7142,1.7133,1.7137,2044500000.0
2006-06-30 05:15:00,1.7136,1.7146,1.7136,1.714,2044500000.0
2006-06-30 05:30:00,1.7139,1.7145,1.7134,1.714,2044500000.0
2006-06-30 05:45:00,1.7137,1.7154,1.7133,1.7152,2044500000.0
2006-06-30 06:00:00,1.7154,1.716,1.7143,1.7156,2044500000.0
2006-06-30 06:15:00,1.7157,1.7157,1.714,1.7142,2044500000.0
2006-06-30 06:30:00,1.7143,1.7155,1.7141,1.7146,1908200000.0
2006-06-30 06:45:00,1.7148,1.7148,1.7139,1.7143,1771900000.0
2006-06-30 07:00:00,1.7144,1.715,1.7143,1.7148,2044500000.0
2006-06-30 07:15:00,1.7149,1.7151,1.7132,1.7133,2044500000.0
2006-06-30 07:30:00,1.7138,1.7138,1.7119,1.712,2044500000.0
2006-06-30 07:45:00,1.7123,1.7134,1.7115,1.7115,2044500000.0
2006-06-30 08:00:00,1.7112,1.7125,1.7107,1.7114,1908200000.0
2006-06-30 08:15:00,1.7113,1.7115,1.7098,1.7106,2044500000.0
2006-06-30 08:30:00,1.7105,1.7105,1.7085,1.7091,2044500000.0
2006-06-30 08:45:00,1.7092,1.7097,1.7089,1.7095,1908200000.0
2006-06-30 09:00:00,1.7093,1.7104,1.7088,1.7091,2044500000.0
2006-06-30 09:15:00,1.7092,1.7109,1.7086,1.7107,2044500000.0
2006-06-30 09:30:00,1.7109,1.7114,1.7099,1.7112,2044500000.0
2006-06-30 09:45:00,1.711,1.7125,1.711,1.7125,2044500000.0
2006-06-30 10:00:00,1.7124,1.7124,1.7115,1.7117,2044500000.0
2006-06-30 10:15:00,1.7118,1.7129,1.7118,1.7119,2044500000.0
2006-06-30 10:30:00,1.712,1.7122,1.7107,1.7111,1908200000.0
2006-06-30 10:45:00,1.711,1.7115,1.7104,1.7105,2044500000.0
2006-06-30 11:00:00,1.7106,1.7109,1.71,1.7106,2044500000.0
2006-06-30 11:15:00,1.7107,1.711,1.7086,1.7088,2044500000.0
2006-06-30 11:30:00,1.7089,1.7097,1.7086,1.7092,2044500000.0
2006-06-30 11:45:00,1.7091,1.7096,1.7085,1.7095,2044500000.0
2006-06-30 12:00:00,1.7094,1.71,1.7079,1.7083,2044500000.0
2006-06-30 12:15:00,1.7084,1.7094,1.7076,1.7084,2044500000.0
2006-06-30 12:30:00,1.7085,1.7102,1.7084,1.71,2044500000.0
2006-06-30 12:45:00,1.7099,1.711,1.7097,1.7099,2044500000.0
2006-06-30 13:00:00,1.7098,1.7122,1.7094,1.712,2044500000.0
2006-06-30 13:15:00,1.7122,1.7123,1.7111,1.7118,2044500000.0
2006-06-30 13:30:00,1.7119,1.7127,1.7116,1.7119,1908200000.0
2006-06-30 13:45:00,1.712,1.7125,1.7101,1.7102,2044500000.0
2006-06-30 14:00:00,1.71,1.7109,1.7099,1.7106,2044500000.0
2006-06-30 14:15:00,1.7111,1.7125,1.7109,1.7118,2044500000.0
2006-06-30 14:30:00,1.7117,1.7142,1.7105,1.7131,2044500000.0
2006-06-30 14:45:00,1.7132,1.7142,1.7122,1.7133,2044500000.0
2006-06-30 15:00:00,1.7132,1.7149,1.7128,1.7146,1908200000.0
2006-06-30 15:15:00,1.7145,1.7156,1.7137,1.714,2044500000.0
2006-06-30 15:30:00,1.7141,1.7155,1.7141,1.7145,1771900000.0
2006-06-30 15:45:00,1.7149,1.7166,1.7141,1.7165,2044500000.0
2006-06-30 16:00:00,1.7166,1.7178,1.7155,1.7166,2044500000.0
2006-06-30 16:15:00,1.7165,1.7181,1.7162,1.7181,2044500000.0
2006-06-30 16:30:00,1.7182,1.7189,1.7177,1.718,2044500000.0
2006-06-30 16:45:00,1.7179,1.7202,1.7177,1.7202,2044500000.0
2006-06-30 17:00:00,1.7203,1.721,1.719,1.7194,2044500000.0
2006-06-30 17:15:00,1.7195,1.7204,1.7192,1.7198,2044500000.0
2006-06-30 17:30:00,1.7197,1.7219,1.7197,1.7216,2044500000.0
2006-06-30 17:45:00,1.7215,1.7219,1.7206,1.7207,2044500000.0
2006-06-30 18:00:00,1.7212,1.7212,1.7197,1.7199,2044500000.0
2006-06-30 18:15:00,1.7201,1.7223,1.7201,1.7216,2044500000.0
2006-06-30 18:30:00,1.7215,1.7215,1.72,1.7202,2044500000.0
2006-06-30 18:45:00,1.7203,1.7218,1.7197,1.7218,2044500000.0
2006-06-30 19:00:00,1.7217,1.7217,1.7202,1.7203,2044500000.0
2006-06-30 19:15:00,1.7205,1.7209,1.7201,1.7208,2044500000.0
2006-06-30 19:30:00,1.7212,1.7213,1.7199,1.7199,2044500000.0
2006-06-30 19:45:00,1.7198,1.7203,1.7195,1.7196,2044500000.0
2006-06-30 20:00:00,1.7197,1.7205,1.7191,1.7191,1908200000.0
2006-06-30 20:15:00,1.719,1.7205,1.7186,1.72,2044500000.0
2006-06-30 20:30:00,1.7201,1.7201,1.7191,1.7195,2044500000.0
2006-06-30 20:45:00,1.7197,1.7197,1.718,1.719,2044500000.0
2006-06-30 21:00:00,1.7191,1.721,1.7191,1.7207,2044500000.0
2006-06-30 21:15:00,1.7206,1.7214,1.7197,1.72,2044500000.0
2006-06-30 21:30:00,1.7199,1.7203,1.7197,1.72,1771900000.0
2006-06-30 21:45:00,1.7201,1.7216,1.7201,1.7203,1771900000.0
2006-06-30 22:00:00,1.7205,1.7209,1.7201,1.7206,1908200000.0
2006-06-30 22:15:00,1.7205,1.7215,1.7198,1.72,2044500000.0
2006-06-30 22:30:00,1.7199,1.72,1.7193,1.7197,2044500000.0
2006-06-30 22:45:00,1.7198,1.7203,1.7195,1.7203,1908200000.0
2006-07-03 00:00:00,1.7221,1.7221,1.7198,1.7211,2044500000.0
2006-07-03 00:15:00,1.721,1.7213,1.7206,1.7208,2044500000.0
2006-07-03 00:30:00,1.7209,1.7223,1.7208,1.7221,2044500000.0
2006-07-03 00:45:00,1.7219,1.7219,1.7207,1.7208,1908200000.0
2006-07-03 01:00:00,1.7207,1.721,1.72,1.7203,2044500000.0
2006-07-03 01:15:00,1.7205,1.7209,1.7195,1.7196,1908200000.0
2006-07-03 01:30:00,1.7198,1.7205,1.7197,1.7199,1908200000.0
2006-07-03 01:45:00,1.7202,1.7202,1.7188,1.7196,2044500000.0
2006-07-03 02:00:00,1.7195,1.7195,1.718,1.718,2044500000.0
2006-07-03 02:15:00,1.7181,1.7193,1.7181,1.7192,2044500000.0
2006-07-03 02:30:00,1.7189,1.7191,1.7176,1.7179,1908200000.0
2006-07-03 02:45:00,1.7176,1.7176,1.7161,1.7167,2044500000.0
2006-07-03 03:00:00,1.7165,1.7187,1.7161,1.717,2044500000.0
2006-07-03 03:15:00,1.7169,1.7177,1.7159,1.7161,2044500000.0
2006-07-03 03:30:00,1.7169,1.7223,1.7165,1.7213,1908200000.0
2006-07-03 03:45:00,1.7214,1.7215,1.7207,1.7208,2044500000.0
2006-07-03 04:00:00,1.7209,1.7214,1.7207,1.7209,2044500000.0
2006-07-03 04:15:00,1.721,1.7211,1.7198,1.7204,1908200000.0
2006-07-03 04:30:00,1.7203,1.7209,1.7198,1.7198,2044500000.0
2006-07-03 04:45:00,1.72,1.7202,1.7182,1.7184,2044500000.0
2006-07-03 05:00:00,1.7185,1.719,1.7184,1.7189,2044500000.0
2006-07-03 05:15:00,1.719,1.719,1.7184,1.7188,2044500000.0
2006-07-03 05:30:00,1.7186,1.719,1.718,1.719,2044500000.0
2006-07-03 05:45:00,1.7189,1.7193,1.7168,1.7173,2044500000.0
2006-07-03 06:00:00,1.7174,1.7176,1.7168,1.7172,1908200000.0
2006-07-03 06:15:00,1.7173,1.7175,1.7167,1.7169,2044500000.0
2006-07-03 06:30:00,1.717,1.7179,1.7169,1.7175,2044500000.0
2006-07-03 06:45:00,1.7178,1.7181,1.7175,1.718,2044500000.0
2006-07-03 07:00:00,1.7178,1.7181,1.7175,1.7178,2044500000.0
2006-07-03 07:15:00,1.7177,1.7185,1.7176,1.7184,2044500000.0
2006-07-03 07:30:00,1.7183,1.7191,1.7176,1.7188,1908200000.0
2006-07-03 07:45:00,1.7189,1.7212,1.7188,1.721,2044500000.0
2006-07-03 08:00:00,1.7213,1.7214,1.7181,1.7182,2044500000.0
2006-07-03 08:15:00,1.7185,1.7191,1.7172,1.7173,2044500000.0
2006-07-03 08:30:00,1.7172,1.7172,1.7148,1.7151,2044500000.0
2006-07-03 08:45:00,1.7154,1.7163,1.7153,1.7155,2044500000.0
2006-07-03 09:00:00,1.7159,1.7169,1.7158,1.7165,2044500000.0
2006-07-03 09:15:00,1.7164,1.7172,1.7163,1.7168,2044500000.0
2006-07-03 09:30:00,1.7172,1.7175,1.716,1.7161,2044500000.0
2006-07-03 09:45:00,1.716,1.7162,1.7152,1.7157,2044500000.0
2006-07-03 10:00:00,1.7159,1.7161,1.7147,1.7161,2044500000.0
2006-07-03 10:15:00,1.716,1.7161,1.7141,1.7145,2044500000.0
2006-07-03 10:30:00,1.7144,1.7149,1.7143,1.7149,1771900000.0
2006-07-03 10:45:00,1.7151,1.7169,1.7148,1.7156,2044500000.0
2006-07-03 11:00:00,1.7158,1.716,1.7151,1.7151,2044500000.0
2006-07-03 11:15:00,1.715,1.7154,1.7143,1.7148,2044500000.0
2006-07-03 11:30:00,1.7147,1.7161,1.7145,1.7153,2044500000.0
2006-07-03 11:45:00,1.7152,1.7168,1.7145,1.7165,1908200000.0
2006-07-03 12:00:00,1.7164,1.7169,1.7157,1.7167,2044500000.0
2006-07-03 12:15:00,1.7166,1.7185,1.7159,1.7184,2044500000.0
2006-07-03 12:30:00,1.7182,1.7212,1.718,1.7198,2044500000.0
2006-07-03 12:45:00,1.7195,1.7205,1.7189,1.7197,2044500000.0
2006-07-03 13:00:00,1.7198,1.7219,1.7192,1.7211,2044500000.0
2006-07-03 13:15:00,1.7215,1.7233,1.7213,1.7217,2044500000.0
2006-07-03 13:30:00,1.7216,1.7216,1.7203,1.7205,2044500000.0
2006-07-03 13:45:00,1.7204,1.7209,1.72,1.7208,2044500000.0
2006-07-03 14:00:00,1.7206,1.7216,1.7202,1.7205,2044500000.0
2006-07-03 14:15:00,1.7204,1.7234,1.7204,1.7232,2044500000.0
2006-07-03 14:30:00,1.723,1.724,1.7215,1.7218,2044500000.0
2006-07-03 14:45:00,1.7219,1.7226,1.7216,1.7217,2044500000.0
2006-07-03 15:00:00,1.7218,1.7244,1.7216,1.7242,2044500000.0
2006-07-03 15:15:00,1.7241,1.7242,1.7228,1.7231,2044500000.0
2006-07-03 15:30:00,1.7232,1.7232,1.7212,1.7213,2044500000.0
2006-07-03 15:45:00,1.7212,1.7219,1.7202,1.7205,2044500000.0
2006-07-03 16:00:00,1.7208,1.7246,1.7204,1.7245,2044500000.0
2006-07-03 16:15:00,1.7246,1.7256,1.7244,1.7247,2044500000.0
2006-07-03 16:30:00,1.7246,1.7249,1.723,1.7235,2044500000.0
2006-07-03 16:45:00,1.7238,1.7239,1.7205,1.7206,2044500000.0
2006-07-03 17:00:00,1.7208,1.7213,1.719,1.7207,2044500000.0
2006-07-03 17:15:00,1.7205,1.7234,1.72,1.7223,2044500000.0
2006-07-03 17:30:00,1.722,1.7224,1.7207,1.7212,2044500000.0
2006-07-03 17:45:00,1.7211,1.7223,1.7197,1.72,2044500000.0
2006-07-03 18:00:00,1.7198,1.7206,1.7195,1.7206,2044500000.0
2006-07-03 18:15:00,1.7208,1.722,1.7206,1.7219,2044500000.0
2006-07-03 18:30:00,1.7218,1.7226,1.7212,1.7217,2044500000.0
2006-07-03 18:45:00,1.7216,1.7219,1.7207,1.7214,2044500000.0
2006-07-03 19:00:00,1.7213,1.7225,1.7212,1.7222,1908200000.0
2006-07-03 19:15:00,1.7223,1.7228,1.7218,1.7225,2044500000.0
2006-07-03 19:30:00,1.7227,1.7231,1.7224,1.7226,1908200000.0
2006-07-03 19:45:00,1.7229,1.7239,1.7229,1.7235,2044500000.0
2006-07-03 20:00:00,1.7238,1.7238,1.7229,1.7233,2044500000.0
2006-07-03 20:15:00,1.7232,1.7236,1.7225,1.7228,1908200000.0
2006-07-03 20:30:00,1.723,1.723,1.7227,1.7227,1771900000.0
2006-07-03 20:45:00,1.7228,1.7239,1.7226,1.7238,1908200000.0
2006-07-03 21:00:00,1.7242,1.7243,1.7232,1.7235,1908200000.0
2006-07-03 21:15:00,1.7233,1.7238,1.7229,1.7234,1771900000.0
2006-07-03 21:30:00,1.7235,1.7241,1.7232,1.7239,1908200000.0
2006-07-03 21:45:00,1.7238,1.7243,1.7234,1.724,2044500000.0
2006-07-03 22:00:00,1.7241,1.7241,1.7234,1.7234,1908200000.0
2006-07-03 22:15:00,1.7236,1.7238,1.7228,1.7229,1771900000.0
2006-07-03 22:30:00,1.723,1.7236,1.7229,1.723,1908200000.0
2006-07-03 22:45:00,1.7232,1.7246,1.7231,1.7243,1908200000.0
2006-07-03 23:00:00,1.724,1.7245,1.7238,1.724,1908200000.0
2006-07-03 23:15:00,1.7239,1.7242,1.7223,1.7223,2044500000.0
2006-07-03 23:30:00,1.7224,1.7226,1.7217,1.7223,1908200000.0
2006-07-03 23:45:00,1.7221,1.7225,1.7215,1.7215,1908200000.0
2006-07-04 00:00:00,1.7216,1.7223,1.7215,1.7222,1908200000.0
2006-07-04 00:15:00,1.7217,1.7224,1.7217,1.7221,2044500000.0
2006-07-04 00:30:00,1.722,1.7226,1.7219,1.7225,2044500000.0
2006-07-04 00:45:00,1.7224,1.723,1.7218,1.7226,2044500000.0
2006-07-04 01:00:00,1.7227,1.723,1.7224,1.7228,2044500000.0
2006-07-04 01:15:00,1.7227,1.7237,1.7227,1.7231,2044500000.0
2006-07-04 01:30:00,1.7232,1.7232,1.7213,1.7219,1771900000.0
2006-07-04 01:45:00,1.7218,1.7223,1.7214,1.7219,1908200000.0
2006-07-04 02:00:00,1.7218,1.7219,1.7214,1.7219,1908200000.0
2006-07-04 02:15:00,1.7213,1.7225,1.7211,1.7222,1908200000.0
2006-07-04 02:30:00,1.7221,1.7225,1.7213,1.722,2044500000.0
2006-07-04 02:45:00,1.7218,1.722,1.72,1.7201,2044500000.0
2006-07-04 03:00:00,1.7203,1.721,1.7202,1.7207,2044500000.0
2006-07-04 03:15:00,1.7208,1.7213,1.7206,1.7206,2044500000.0
2006-07-04 03:30:00,1.7205,1.7208,1.7198,1.7205,1635600000.0
2006-07-04 03:45:00,1.7206,1.7207,1.72,1.72,1908200000.0
2006-07-04 04:00:00,1.7199,1.7209,1.7198,1.7206,2044500000.0
2006-07-04 04:15:00,1.7205,1.7212,1.7204,1.7206,2044500000.0
2006-07-04 04:30:00,1.7205,1.721,1.7205,1.7205,1908200000.0
2006-07-04 04:45:00,1.7206,1.7215,1.7204,1.7212,1771900000.0
2006-07-04 05:00:00,1.7215,1.7215,1.7204,1.7204,1908200000.0
2006-07-04 05:15:00,1.7203,1.7217,1.7202,1.7214,1771900000.0
2006-07-04 05:30:00,1.7212,1.7219,1.7211,1.7215,2044500000.0
2006-07-04 05:45:00,1.7216,1.722,1.7215,1.7216,1908200000.0
2006-07-04 06:00:00,1.7218,1.722,1.7214,1.7219,1908200000.0
2006-07-04 06:15:00,1.722,1.7222,1.7208,1.721,2044500000.0
2006-07-04 06:30:00,1.7214,1.7216,1.7209,1.7215,1908200000.0
2006-07-04 06:45:00,1.7216,1.7216,1.7206,1.721,1908200000.0
2006-07-04 07:00:00,1.7211,1.7213,1.7206,1.7207,2044500000.0
2006-07-04 07:15:00,1.7209,1.7209,1.7201,1.7205,2044500000.0
2006-07-04 07:30:00,1.7204,1.7208,1.7202,1.7203,2044500000.0
2006-07-04 07:45:00,1.7202,1.7205,1.72,1.7204,2044500000.0
2006-07-04 08:00:00,1.7203,1.7215,1.7203,1.721,2044500000.0
2006-07-04 08:15:00,1.7209,1.7218,1.7207,1.7217,2044500000.0
2006-07-04 08:30:00,1.7216,1.7223,1.7213,1.7217,2044500000.0
2006-07-04 08:45:00,1.7216,1.7221,1.7215,1.7218,2044500000.0
2006-07-04 09:00:00,1.7217,1.7221,1.7206,1.7206,1908200000.0
2006-07-04 09:15:00,1.721,1.7224,1.7205,1.7221,2044500000.0
2006-07-04 09:30:00,1.7219,1.7221,1.7207,1.7217,2044500000.0
2006-07-04 09:45:00,1.7216,1.7219,1.7206,1.7208,2044500000.0
2006-07-04 10:00:00,1.7207,1.721,1.7202,1.7202,2044500000.0
2006-07-04 10:15:00,1.7207,1.721,1.7202,1.7205,2044500000.0
2006-07-04 10:30:00,1.7203,1.7215,1.7189,1.7214,2044500000.0
2006-07-04 10:45:00,1.7216,1.7216,1.7188,1.7197,1908200000.0
2006-07-04 11:00:00,1.7196,1.7197,1.718,1.7182,2044500000.0
2006-07-04 11:15:00,1.7185,1.7189,1.7181,1.7182,2044500000.0
2006-07-04 11:30:00,1.7183,1.7186,1.7174,1.7178,2044500000.0
2006-07-04 11:45:00,1.7177,1.7182,1.7166,1.7175,2044500000.0
2006-07-04 12:00:00,1.7174,1.7179,1.7154,1.7156,2044500000.0
2006-07-04 12:15:00,1.7158,1.7166,1.7157,1.7162,2044500000.0
2006-07-04 12:30:00,1.7164,1.7165,1.7151,1.7152,2044500000.0
2006-07-04 12:45:00,1.7149,1.716,1.7149,1.7158,2044500000.0
2006-07-04 13:00:00,1.7155,1.7164,1.7155,1.7158,2044500000.0
2006-07-04 13:15:00,1.7157,1.7159,1.7151,1.7156,2044500000.0
2006-07-04 13:30:00,1.7159,1.7169,1.7147,1.7148,2044500000.0
2006-07-04 13:45:00,1.7149,1.7152,1.7141,1.7143,2044500000.0
2006-07-04 14:00:00,1.7142,1.7152,1.7132,1.7145,2044500000.0
2006-07-04 14:15:00,1.7147,1.716,1.7147,1.7157,2044500000.0
2006-07-04 14:30:00,1.716,1.7162,1.7151,1.7158,2044500000.0
2006-07-04 14:45:00,1.7157,1.7166,1.7155,1.7156,2044500000.0
2006-07-04 15:00:00,1.7155,1.7158,1.7149,1.7157,1908200000.0
2006-07-04 15:15:00,1.7159,1.7167,1.7157,1.7158,2044500000.0
2006-07-04 15:30:00,1.7159,1.7163,1.7152,1.7159,2044500000.0
2006-07-04 15:45:00,1.716,1.7161,1.7148,1.7156,2044500000.0
2006-07-04 16:00:00,1.7157,1.7164,1.7133,1.7136,2044500000.0
2006-07-04 16:15:00,1.7135,1.7142,1.7134,1.714,1908200000.0
2006-07-04 16:30:00,1.7139,1.7142,1.7129,1.7129,2044500000.0
2006-07-04 16:45:00,1.713,1.714,1.7129,1.7135,2044500000.0
2006-07-04 17:00:00,1.7134,1.7146,1.7131,1.7146,2044500000.0
2006-07-04 17:15:00,1.7145,1.7145,1.7133,1.7143,2044500000.0
2006-07-04 17:30:00,1.7144,1.7161,1.7144,1.716,2044500000.0
2006-07-04 17:45:00,1.7163,1.7167,1.7147,1.7166,2044500000.0
2006-07-04 18:00:00,1.7165,1.7185,1.7163,1.7183,2044500000.0
2006-07-04 18:15:00,1.7182,1.7185,1.7178,1.7181,2044500000.0
2006-07-04 18:30:00,1.7178,1.7183,1.7178,1.718,2044500000.0
2006-07-04 18:45:00,1.7181,1.7188,1.7181,1.7188,2044500000.0
2006-07-04 19:00:00,1.7186,1.7189,1.7178,1.7185,1771900000.0
2006-07-04 19:15:00,1.7184,1.7186,1.7177,1.7184,2044500000.0
2006-07-04 19:30:00,1.7185,1.7187,1.7182,1.7187,2044500000.0
2006-07-04 19:45:00,1.7188,1.7197,1.7185,1.7193,1771900000.0
2006-07-04 20:00:00,1.7196,1.7196,1.7189,1.7192,2044500000.0
2006-07-04 20:15:00,1.7193,1.7197,1.719,1.7196,1908200000.0
2006-07-04 20:30:00,1.7195,1.7197,1.7192,1.7192,1363000000.0
2006-07-04 20:45:00,1.7193,1.7193,1.7185,1.7188,1635600000.0
2006-07-04 21:00:00,1.7189,1.7189,1.7181,1.7183,2044500000.0
2006-07-04 21:15:00,1.7181,1.7185,1.7169,1.7169,1908200000.0
2006-07-04 21:30:00,1.717,1.7176,1.7146,1.7174,2044500000.0
2006-07-04 21:45:00,1.7173,1.7185,1.7169,1.7171,2044500000.0
2006-07-04 22:00:00,1.7169,1.7182,1.7169,1.7169,1908200000.0
2006-07-04 22:15:00,1.7167,1.7175,1.7162,1.7171,1908200000.0
2006-07-04 22:30:00,1.7172,1.7182,1.7163,1.7181,1908200000.0
2006-07-04 22:45:00,1.7179,1.7181,1.7169,1.7174,1771900000.0
2006-07-04 23:00:00,1.7175,1.7185,1.717,1.7182,1908200000.0
2006-07-04 23:15:00,1.7181,1.7186,1.7177,1.7178,2044500000.0
2006-07-04 23:30:00,1.7177,1.7177,1.7154,1.7154,2044500000.0
2006-07-04 23:45:00,1.7156,1.7165,1.7152,1.716,2044500000.0
2006-07-05 00:00:00,1.7161,1.7176,1.7161,1.7171,2044500000.0
2006-07-05 00:15:00,1.717,1.7183,1.717,1.7174,2044500000.0
2006-07-05 00:30:00,1.7179,1.7184,1.7173,1.7183,1908200000.0
2006-07-05 00:45:00,1.7182,1.7202,1.7181,1.7199,2044500000.0
2006-07-05 01:00:00,1.7198,1.7199,1.7183,1.7187,2044500000.0
2006-07-05 01:15:00,1.7188,1.719,1.7182,1.7188,2044500000.0
2006-07-05 01:30:00,1.7189,1.7195,1.7175,1.7183,2044500000.0
2006-07-05 01:45:00,1.7182,1.7188,1.718,1.7184,2044500000.0
2006-07-05 02:00:00,1.7183,1.7185,1.7169,1.7182,2044500000.0
2006-07-05 02:15:00,1.7184,1.7184,1.7169,1.7172,2044500000.0
2006-07-05 02:30:00,1.7171,1.7178,1.7168,1.7171,2044500000.0
2006-07-05 02:45:00,1.7172,1.7177,1.7168,1.7173,2044500000.0
2006-07-05 03:00:00,1.7176,1.7176,1.7158,1.7172,2044500000.0
2006-07-05 03:15:00,1.7175,1.7175,1.7163,1.7168,1908200000.0
2006-07-05 03:30:00,1.7167,1.7168,1.7152,1.7158,2044500000.0
2006-07-05 03:45:00,1.7157,1.7159,1.7144,1.715,1908200000.0
2006-07-05 04:00:00,1.7151,1.7162,1.715,1.7156,2044500000.0
2006-07-05 04:15:00,1.7157,1.7159,1.7151,1.7153,2044500000.0
2006-07-05 04:30:00,1.7157,1.7162,1.7154,1.7156,2044500000.0
2006-07-05 04:45:00,1.7157,1.7157,1.7144,1.7149,1908200000.0
2006-07-05 05:00:00,1.7147,1.7154,1.7147,1.7153,1635600000.0
2006-07-05 05:15:00,1.7152,1.7155,1.7148,1.7148,2044500000.0
2006-07-05 05:30:00,1.7153,1.7156,1.7151,1.7153,1771900000.0
2006-07-05 05:45:00,1.7155,1.7159,1.7149,1.7153,1908200000.0
2006-07-05 06:00:00,1.7154,1.7158,1.7151,1.7153,2044500000.0
2006-07-05 06:15:00,1.7155,1.7158,1.7145,1.7145,1908200000.0
2006-07-05 06:30:00,1.7144,1.7159,1.7144,1.7153,2044500000.0
2006-07-05 06:45:00,1.7154,1.7159,1.7149,1.7155,2044500000.0
2006-07-05 07:00:00,1.7154,1.716,1.7148,1.7154,1908200000.0
2006-07-05 07:15:00,1.7153,1.7159,1.7139,1.7152,2044500000.0
2006-07-05 07:30:00,1.715,1.717,1.7148,1.7165,2044500000.0
2006-07-05 07:45:00,1.7166,1.7179,1.7164,1.7174,2044500000.0
2006-07-05 08:00:00,1.7175,1.718,1.7173,1.7174,2044500000.0
2006-07-05 08:15:00,1.7179,1.7179,1.7144,1.7147,2044500000.0
2006-07-05 08:30:00,1.7148,1.715,1.7138,1.7144,2044500000.0
2006-07-05 08:45:00,1.7145,1.7153,1.7141,1.7143,2044500000.0
2006-07-05 09:00:00,1.7144,1.7154,1.7143,1.7147,2044500000.0
2006-07-05 09:15:00,1.7146,1.7148,1.7131,1.7136,2044500000.0
2006-07-05 09:30:00,1.7138,1.7148,1.7131,1.7137,2044500000.0
2006-07-05 09:45:00,1.7133,1.7138,1.7125,1.7136,2044500000.0
2006-07-05 10:00:00,1.7134,1.7135,1.7123,1.7134,2044500000.0
2006-07-05 10:15:00,1.7133,1.7138,1.7129,1.7136,2044500000.0
2006-07-05 10:30:00,1.7135,1.7145,1.7135,1.7137,2044500000.0
2006-07-05 10:45:00,1.7136,1.7147,1.7133,1.7136,2044500000.0
2006-07-05 11:00:00,1.7134,1.7136,1.7127,1.7128,2044500000.0
2006-07-05 11:15:00,1.7129,1.7141,1.7123,1.714,1908200000.0
2006-07-05 11:30:00,1.7142,1.7142,1.7132,1.7134,2044500000.0
2006-07-05 11:45:00,1.7136,1.7142,1.713,1.7141,2044500000.0
2006-07-05 12:00:00,1.714,1.7151,1.7137,1.7145,2044500000.0
2006-07-05 12:15:00,1.7147,1.7159,1.7145,1.7149,2044500000.0
2006-07-05 12:30:00,1.7148,1.7153,1.7134,1.7135,1908200000.0
2006-07-05 12:45:00,1.7136,1.7146,1.7135,1.7142,2044500000.0
2006-07-05 13:00:00,1.7141,1.7152,1.714,1.7152,2044500000.0
2006-07-05 13:15:00,1.7155,1.716,1.7152,1.7155,2044500000.0
2006-07-05 13:30:00,1.7154,1.716,1.7149,1.7158,2044500000.0
2006-07-05 13:45:00,1.7159,1.716,1.7148,1.7151,2044500000.0
2006-07-05 14:00:00,1.7153,1.7168,1.7153,1.7162,2044500000.0
2006-07-05 14:15:00,1.7164,1.7165,1.7137,1.7138,2044500000.0
2006-07-05 14:30:00,1.7143,1.7153,1.7133,1.7139,2044500000.0
2006-07-05 14:45:00,1.714,1.7155,1.7136,1.7151,2044500000.0
2006-07-05 15:00:00,1.715,1.7151,1.7136,1.7138,2044500000.0
2006-07-05 15:15:00,1.7137,1.7141,1.7127,1.7139,1908200000.0
2006-07-05 15:30:00,1.7138,1.7144,1.7132,1.7135,2044500000.0
2006-07-05 15:45:00,1.7134,1.7137,1.7128,1.7136,2044500000.0
2006-07-05 16:00:00,1.7135,1.714,1.7127,1.714,2044500000.0
2006-07-05 16:15:00,1.7139,1.716,1.7135,1.7157,2044500000.0
2006-07-05 16:30:00,1.7156,1.7164,1.7155,1.7161,2044500000.0
2006-07-05 16:45:00,1.7162,1.7171,1.716,1.7165,2044500000.0
2006-07-05 17:00:00,1.7166,1.7176,1.7157,1.7157,2044500000.0
2006-07-05 17:15:00,1.7158,1.7171,1.7158,1.7165,2044500000.0
2006-07-05 17:30:00,1.7164,1.7179,1.715,1.7179,2044500000.0
2006-07-05 17:45:00,1.7178,1.7179,1.7169,1.7174,2044500000.0
2006-07-05 18:00:00,1.7175,1.7175,1.7168,1.7174,2044500000.0
2006-07-05 18:15:00,1.7173,1.7175,1.7167,1.7172,1771900000.0
2006-07-05 18:30:00,1.7173,1.7177,1.7168,1.7172,2044500000.0
2006-07-05 18:45:00,1.7173,1.718,1.717,1.7177,1771900000.0
2006-07-05 19:00:00,1.7178,1.7183,1.7175,1.7175,2044500000.0
2006-07-05 19:15:00,1.7176,1.7177,1.7169,1.7177,1771900000.0
2006-07-05 19:30:00,1.7176,1.7182,1.7172,1.7178,2044500000.0
2006-07-05 19:45:00,1.7177,1.7181,1.7172,1.7175,1908200000.0
2006-07-05 20:00:00,1.7174,1.7189,1.7173,1.7184,2044500000.0
2006-07-05 20:15:00,1.7182,1.7188,1.718,1.7183,1635600000.0
2006-07-05 20:30:00,1.7182,1.7187,1.7174,1.7175,2044500000.0
2006-07-05 20:45:00,1.7176,1.7179,1.7163,1.7166,1908200000.0
2006-07-05 21:00:00,1.7167,1.7167,1.7151,1.7151,1771900000.0
2006-07-05 21:15:00,1.7149,1.7153,1.7135,1.7148,1499300000.0
2006-07-05 21:30:00,1.7149,1.7151,1.7147,1.7148,1771900000.0
2006-07-05 21:45:00,1.7149,1.7153,1.7144,1.7145,1363000000.0
2006-07-05 22:00:00,1.7146,1.7152,1.7144,1.7147,2044500000.0
2006-07-05 22:15:00,1.7148,1.7151,1.7144,1.7145,1908200000.0
2006-07-05 22:30:00,1.7149,1.7149,1.7143,1.7147,1908200000.0
2006-07-05 22:45:00,1.7146,1.7149,1.7138,1.7148,1908200000.0
2006-07-05 23:00:00,1.7146,1.7148,1.7137,1.7141,2044500000.0
2006-07-05 23:15:00,1.7143,1.7147,1.7138,1.7144,1908200000.0
2006-07-05 23:30:00,1.7145,1.7148,1.714,1.7145,1908200000.0
2006-07-05 23:45:00,1.7146,1.7152,1.7143,1.7152,2044500000.0
2006-07-06 00:00:00,1.7151,1.7161,1.715,1.7159,2044500000.0
2006-07-06 00:15:00,1.716,1.7167,1.7156,1.716,2044500000.0
2006-07-06 00:30:00,1.7161,1.7175,1.7159,1.7165,2044500000.0
2006-07-06 00:45:00,1.7167,1.7174,1.7159,1.716,2044500000.0
2006-07-06 01:00:00,1.7161,1.7165,1.7158,1.7162,2044500000.0
2006-07-06 01:15:00,1.7158,1.7164,1.7156,1.7164,2044500000.0
2006-07-06 01:30:00,1.7163,1.717,1.7161,1.7164,2044500000.0
2006-07-06 01:45:00,1.7162,1.7165,1.7161,1.7162,1908200000.0
2006-07-06 02:00:00,1.7164,1.7165,1.7155,1.7158,2044500000.0
2006-07-06 02:15:00,1.7159,1.7164,1.7151,1.7158,2044500000.0
2006-07-06 02:30:00,1.7157,1.7163,1.7154,1.7155,1908200000.0
2006-07-06 02:45:00,1.7156,1.716,1.7154,1.7159,2044500000.0
2006-07-06 03:00:00,1.7158,1.7164,1.7155,1.7163,2044500000.0
2006-07-06 03:15:00,1.7165,1.7167,1.7161,1.7165,2044500000.0
2006-07-06 03:30:00,1.7166,1.717,1.7164,1.7167,2044500000.0
2006-07-06 03:45:00,1.7166,1.7168,1.7159,1.7165,2044500000.0
2006-07-06 04:00:00,1.7167,1.7171,1.7163,1.7163,1908200000.0
2006-07-06 04:15:00,1.7162,1.7163,1.7156,1.7157,1771900000.0
2006-07-06 04:30:00,1.7158,1.7162,1.7156,1.7158,2044500000.0
2006-07-06 04:45:00,1.7159,1.7163,1.7155,1.7161,1908200000.0
2006-07-06 05:00:00,1.7162,1.7162,1.7157,1.716,2044500000.0
2006-07-06 05:15:00,1.7157,1.7161,1.7154,1.7157,1771900000.0
2006-07-06 05:30:00,1.7156,1.7158,1.7153,1.7154,1908200000.0
2006-07-06 05:45:00,1.7155,1.7159,1.7152,1.7157,2044500000.0
2006-07-06 06:00:00,1.7156,1.7157,1.7148,1.7155,1908200000.0
2006-07-06 06:15:00,1.7156,1.7156,1.7148,1.7152,1908200000.0
2006-07-06 06:30:00,1.7154,1.716,1.7148,1.7148,1908200000.0
2006-07-06 06:45:00,1.7152,1.7153,1.7149,1.715,2044500000.0
2006-07-06 07:00:00,1.7149,1.7155,1.7146,1.7152,1908200000.0
2006-07-06 07:15:00,1.7151,1.7155,1.7148,1.7153,2044500000.0
2006-07-06 07:30:00,1.7154,1.7157,1.7151,1.7152,1908200000.0
2006-07-06 07:45:00,1.7151,1.7154,1.7143,1.7152,1908200000.0
2006-07-06 08:00:00,1.7153,1.7162,1.7153,1.716,2044500000.0
2006-07-06 08:15:00,1.7159,1.7167,1.7159,1.7166,1908200000.0
2006-07-06 08:30:00,1.7167,1.7169,1.7159,1.7159,2044500000.0
2006-07-06 08:45:00,1.716,1.7162,1.7153,1.716,2044500000.0
2006-07-06 09:00:00,1.7161,1.7176,1.7161,1.7165,1908200000.0
2006-07-06 09:15:00,1.7166,1.7173,1.7156,1.7169,1908200000.0
2006-07-06 09:30:00,1.717,1.7176,1.7168,1.7172,2044500000.0
2006-07-06 09:45:00,1.7173,1.7175,1.7155,1.7162,2044500000.0
2006-07-06 10:00:00,1.7161,1.7168,1.7153,1.7159,2044500000.0
2006-07-06 10:15:00,1.7158,1.7163,1.7155,1.7158,2044500000.0
2006-07-06 10:30:00,1.7159,1.7159,1.7152,1.7159,2044500000.0
2006-07-06 10:45:00,1.7161,1.7166,1.7156,1.7166,2044500000.0
2006-07-06 11:00:00,1.7165,1.7165,1.7154,1.7157,2044500000.0
2006-07-06 11:15:00,1.7156,1.7156,1.7145,1.7149,2044500000.0
2006-07-06 11:30:00,1.7148,1.7156,1.7144,1.7154,2044500000.0
2006-07-06 11:45:00,1.7158,1.7164,1.7153,1.7157,2044500000.0
2006-07-06 12:00:00,1.7156,1.7162,1.7154,1.7154,2044500000.0
2006-07-06 12:15:00,1.7153,1.7162,1.7152,1.716,2044500000.0
2006-07-06 12:30:00,1.7159,1.7165,1.7151,1.7154,1908200000.0
2006-07-06 12:45:00,1.7153,1.7164,1.715,1.7164,1771900000.0
2006-07-06 13:00:00,1.7165,1.7167,1.7155,1.7157,2044500000.0
2006-07-06 13:15:00,1.7155,1.716,1.7151,1.7156,2044500000.0
2006-07-06 13:30:00,1.7155,1.7169,1.7155,1.7168,1771900000.0
2006-07-06 13:45:00,1.7171,1.7171,1.715,1.7157,2044500000.0
2006-07-06 14:00:00,1.7158,1.7159,1.7145,1.7149,1908200000.0
2006-07-06 14:15:00,1.7154,1.7168,1.715,1.7168,2044500000.0
2006-07-06 14:30:00,1.7167,1.7199,1.7166,1.7182,2044500000.0
2006-07-06 14:45:00,1.7184,1.7193,1.7173,1.7173,2044500000.0
2006-07-06 15:00:00,1.7172,1.7172,1.7145,1.7152,2044500000.0
2006-07-06 15:15:00,1.7151,1.7162,1.7138,1.716,2044500000.0
2006-07-06 15:30:00,1.7159,1.7159,1.7141,1.7143,2044500000.0
2006-07-06 15:45:00,1.7144,1.7149,1.7137,1.7149,1908200000.0
2006-07-06 16:00:00,1.7153,1.7161,1.7146,1.7154,2044500000.0
2006-07-06 16:15:00,1.7153,1.7153,1.7141,1.7147,1363000000.0
2006-07-06 16:30:00,1.7107,1.7108,1.7104,1.7108,136300000.0
2006-07-06 16:45:00,1.7109,1.7118,1.71,1.71,2044500000.0
2006-07-06 17:00:00,1.7099,1.7106,1.708,1.7086,2044500000.0
2006-07-06 17:15:00,1.7085,1.7088,1.7075,1.7087,2044500000.0
2006-07-06 17:30:00,1.7086,1.7093,1.7085,1.7085,2044500000.0
2006-07-06 17:45:00,1.7086,1.71,1.7085,1.7097,2044500000.0
2006-07-06 18:00:00,1.7098,1.7104,1.7094,1.7101,2044500000.0
2006-07-06 18:15:00,1.7102,1.7103,1.7094,1.7098,2044500000.0
2006-07-06 18:30:00,1.7097,1.7107,1.7092,1.7107,1908200000.0
2006-07-06 18:45:00,1.7109,1.711,1.7098,1.7106,1908200000.0
2006-07-06 19:00:00,1.7108,1.7112,1.7099,1.7111,2044500000.0
2006-07-06 19:15:00,1.711,1.7125,1.711,1.7119,2044500000.0
2006-07-06 19:30:00,1.712,1.7122,1.7118,1.7121,2044500000.0
2006-07-06 19:45:00,1.712,1.7121,1.7115,1.7117,1908200000.0
2006-07-06 20:00:00,1.7119,1.7121,1.7103,1.7115,1908200000.0
2006-07-06 20:15:00,1.7114,1.7116,1.7101,1.7105,1908200000.0
2006-07-06 20:30:00,1.7106,1.7111,1.7102,1.7109,2044500000.0
2006-07-06 20:45:00,1.7111,1.7114,1.7109,1.7113,2044500000.0
2006-07-06 21:00:00,1.7115,1.7117,1.7112,1.7114,2044500000.0
2006-07-06 21:15:00,1.7115,1.7126,1.7115,1.7125,1908200000.0
2006-07-06 21:30:00,1.7124,1.7127,1.712,1.7126,2044500000.0
2006-07-06 21:45:00,1.7122,1.7128,1.7122,1.7125,1635600000.0
2006-07-06 22:00:00,1.7126,1.7127,1.7114,1.7115,1771900000.0
2006-07-06 22:15:00,1.7114,1.7117,1.7112,1.7114,2044500000.0
2006-07-06 22:30:00,1.7113,1.7125,1.7113,1.7125,1908200000.0
2006-07-06 22:45:00,1.7124,1.7126,1.7118,1.7118,2044500000.0
2006-07-06 23:00:00,1.7117,1.7121,1.7112,1.7114,1908200000.0
2006-07-06 23:15:00,1.7113,1.7118,1.7106,1.7112,1908200000.0
2006-07-06 23:30:00,1.7115,1.7127,1.7113,1.7125,1908200000.0
2006-07-06 23:45:00,1.7128,1.7128,1.7108,1.7109,1771900000.0
2006-07-07 00:00:00,1.7108,1.7113,1.7106,1.7111,1908200000.0
2006-07-07 00:15:00,1.7115,1.7124,1.7111,1.7114,2044500000.0
2006-07-07 00:30:00,1.7115,1.7125,1.7111,1.7125,2044500000.0
2006-07-07 00:45:00,1.7128,1.7128,1.7121,1.7126,2044500000.0
2006-07-07 01:00:00,1.7125,1.713,1.7119,1.7122,2044500000.0
2006-07-07 01:15:00,1.7123,1.7124,1.7109,1.7113,1908200000.0
2006-07-07 01:30:00,1.7112,1.712,1.7111,1.7112,2044500000.0
2006-07-07 01:45:00,1.7113,1.712,1.7112,1.7117,2044500000.0
2006-07-07 02:00:00,1.712,1.7128,1.7118,1.7125,2044500000.0
2006-07-07 02:15:00,1.7126,1.7129,1.7118,1.7122,2044500000.0
2006-07-07 02:30:00,1.7121,1.7129,1.7118,1.712,2044500000.0
2006-07-07 02:45:00,1.7117,1.7119,1.711,1.7111,2044500000.0
2006-07-07 03:00:00,1.7112,1.7116,1.711,1.7113,2044500000.0
2006-07-07 03:15:00,1.7114,1.7114,1.7108,1.7114,1771900000.0
2006-07-07 03:30:00,1.7113,1.7118,1.7109,1.7114,1908200000.0
2006-07-07 03:45:00,1.7115,1.7116,1.7107,1.7111,1908200000.0
2006-07-07 04:00:00,1.711,1.7111,1.7102,1.7107,2044500000.0
2006-07-07 04:15:00,1.7106,1.7116,1.7106,1.7115,1908200000.0
2006-07-07 04:30:00,1.7114,1.7123,1.7112,1.7118,2044500000.0
2006-07-07 04:45:00,1.7119,1.7124,1.7116,1.7121,2044500000.0
2006-07-07 05:00:00,1.7119,1.712,1.7113,1.7119,2044500000.0
2006-07-07 05:15:00,1.7117,1.7119,1.7111,1.7111,2044500000.0
2006-07-07 05:30:00,1.7112,1.7118,1.7109,1.7116,2044500000.0
2006-07-07 05:45:00,1.7115,1.7125,1.7115,1.7118,2044500000.0
2006-07-07 06:00:00,1.712,1.7122,1.7113,1.7116,2044500000.0
2006-07-07 06:15:00,1.7115,1.7123,1.7114,1.7118,2044500000.0
2006-07-07 06:30:00,1.7116,1.7124,1.7116,1.7122,2044500000.0
2006-07-07 06:45:00,1.7121,1.7123,1.7115,1.7122,1908200000.0
2006-07-07 07:00:00,1.7124,1.7124,1.7115,1.7117,1908200000.0
2006-07-07 07:15:00,1.7118,1.712,1.7115,1.7116,1908200000.0
2006-07-07 07:30:00,1.7119,1.7119,1.7109,1.711,1908200000.0
2006-07-07 07:45:00,1.7109,1.7111,1.7099,1.71,1908200000.0
2006-07-07 08:00:00,1.7099,1.7112,1.7096,1.7106,2044500000.0
2006-07-07 08:15:00,1.7104,1.7108,1.7101,1.7102,2044500000.0
2006-07-07 08:30:00,1.7103,1.7103,1.7094,1.7095,2044500000.0
2006-07-07 08:45:00,1.7097,1.71,1.7076,1.7077,2044500000.0
2006-07-07 09:00:00,1.7076,1.7095,1.7067,1.7095,2044500000.0
2006-07-07 09:15:00,1.7094,1.7101,1.7088,1.7093,2044500000.0
2006-07-07 09:30:00,1.7094,1.7094,1.7076,1.708,2044500000.0
2006-07-07 09:45:00,1.7081,1.7092,1.7079,1.7089,2044500000.0
2006-07-07 10:00:00,1.7088,1.7089,1.7076,1.7088,2044500000.0
2006-07-07 10:15:00,1.7087,1.7089,1.7083,1.7083,1908200000.0
2006-07-07 10:30:00,1.7084,1.7088,1.7081,1.7082,1908200000.0
2006-07-07 10:45:00,1.7083,1.7088,1.7078,1.7079,2044500000.0
2006-07-07 11:00:00,1.708,1.708,1.7069,1.7077,1908200000.0
2006-07-07 11:15:00,1.7078,1.7082,1.7077,1.7079,2044500000.0
2006-07-07 11:30:00,1.7081,1.7094,1.707,1.7076,2044500000.0
2006-07-07 11:45:00,1.7078,1.7087,1.7074,1.7082,2044500000.0
2006-07-07 12:00:00,1.708,1.7082,1.7076,1.708,2044500000.0
2006-07-07 12:15:00,1.7078,1.7086,1.7076,1.7084,2044500000.0
2006-07-07 12:30:00,1.7085,1.7087,1.7083,1.7086,1771900000.0
2006-07-07 12:45:00,1.7087,1.7089,1.7078,1.7084,1908200000.0
2006-07-07 13:00:00,1.7083,1.71,1.7083,1.7097,2044500000.0
2006-07-07 13:15:00,1.7099,1.7105,1.7087,1.7087,2044500000.0
2006-07-07 13:30:00,1.7089,1.709,1.7075,1.7083,2044500000.0
2006-07-07 13:45:00,1.7082,1.7084,1.7073,1.7078,2044500000.0
2006-07-07 14:00:00,1.7077,1.7093,1.7073,1.709,2044500000.0
2006-07-07 14:15:00,1.7088,1.7096,1.7076,1.7082,2044500000.0
2006-07-07 14:30:00,1.7083,1.7135,1.7071,1.7088,2044500000.0
2006-07-07 14:45:00,1.7087,1.7088,1.7062,1.7065,2044500000.0
2006-07-07 15:00:00,1.7071,1.7077,1.7067,1.7073,2044500000.0
2006-07-07 15:15:00,1.7072,1.7084,1.706,1.7082,2044500000.0
2006-07-07 15:30:00,1.7081,1.7082,1.7073,1.708,2044500000.0
2006-07-07 15:45:00,1.7079,1.7082,1.7069,1.7075,2044500000.0
2006-07-07 16:00:00,1.7077,1.7083,1.7065,1.7071,2044500000.0
2006-07-07 16:15:00,1.7072,1.7072,1.7049,1.7052,2044500000.0
2006-07-07 16:30:00,1.7051,1.7055,1.7033,1.7038,2044500000.0
2006-07-07 16:45:00,1.7039,1.7052,1.7032,1.7046,2044500000.0
2006-07-07 17:00:00,1.7042,1.7057,1.7041,1.7054,1908200000.0
2006-07-07 17:15:00,1.7053,1.7055,1.7037,1.705,2044500000.0
2006-07-07 17:30:00,1.7051,1.7054,1.7044,1.7054,2044500000.0
2006-07-07 17:45:00,1.7053,1.7062,1.705,1.7057,2044500000.0
2006-07-07 18:00:00,1.7056,1.7069,1.705,1.7052,2044500000.0
2006-07-07 18:15:00,1.7051,1.7056,1.705,1.7052,2044500000.0
2006-07-07 18:30:00,1.7053,1.706,1.7053,1.7057,1908200000.0
2006-07-07 18:45:00,1.7056,1.706,1.7047,1.7057,1908200000.0
2006-07-07 19:00:00,1.7056,1.7058,1.7052,1.7054,1908200000.0
2006-07-07 19:15:00,1.7055,1.7061,1.7051,1.7054,1908200000.0
2006-07-07 19:30:00,1.7052,1.7058,1.7045,1.7055,2044500000.0
2006-07-07 19:45:00,1.7056,1.7062,1.7055,1.7059,2044500000.0
2006-07-07 20:00:00,1.7058,1.7058,1.7043,1.7047,2044500000.0
2006-07-07 20:15:00,1.7048,1.7056,1.7045,1.7054,2044500000.0
2006-07-07 20:30:00,1.7055,1.7056,1.7035,1.7037,2044500000.0
2006-07-07 20:45:00,1.7038,1.704,1.7026,1.7028,1908200000.0
2006-07-07 21:00:00,1.7032,1.7036,1.7025,1.7025,2044500000.0
2006-07-07 21:15:00,1.7026,1.7028,1.7021,1.7025,1908200000.0
2006-07-07 21:30:00,1.7026,1.7032,1.7021,1.7028,1908200000.0
2006-07-07 21:45:00,1.703,1.7033,1.7024,1.703,2044500000.0
2006-07-07 22:00:00,1.7029,1.7039,1.7023,1.7037,2044500000.0
2006-07-07 22:15:00,1.7038,1.7045,1.7033,1.704,2044500000.0
2006-07-07 22:30:00,1.7039,1.7043,1.7016,1.7016,2044500000.0
2006-07-07 22:45:00,1.7017,1.7042,1.7017,1.7042,2044500000.0
2006-07-10 00:00:00,1.7041,1.7045,1.7035,1.7038,1908200000.0
2006-07-10 00:15:00,1.7037,1.7042,1.7036,1.704,2044500000.0
2006-07-10 00:30:00,1.7039,1.7044,1.7039,1.7039,1908200000.0
2006-07-10 00:45:00,1.7038,1.7042,1.7036,1.7042,2044500000.0
2006-07-10 01:00:00,1.7041,1.7052,1.704,1.7051,2044500000.0
2006-07-10 01:15:00,1.705,1.705,1.7041,1.7044,1771900000.0
2006-07-10 01:30:00,1.7045,1.7052,1.7044,1.7046,2044500000.0
2006-07-10 01:45:00,1.7047,1.7048,1.7033,1.7036,2044500000.0
2006-07-10 02:00:00,1.7037,1.7045,1.703,1.7034,2044500000.0
2006-07-10 02:15:00,1.7033,1.7035,1.702,1.7032,1908200000.0
2006-07-10 02:30:00,1.7033,1.7044,1.7031,1.7042,2044500000.0
2006-07-10 02:45:00,1.7041,1.7041,1.7032,1.704,2044500000.0
2006-07-10 03:00:00,1.7039,1.7041,1.7022,1.7023,2044500000.0
2006-07-10 03:15:00,1.7022,1.703,1.7021,1.703,1908200000.0
2006-07-10 03:30:00,1.7029,1.7031,1.7025,1.7026,2044500000.0
2006-07-10 03:45:00,1.7025,1.7037,1.7025,1.7036,1771900000.0
2006-07-10 04:00:00,1.7035,1.7038,1.7025,1.7028,2044500000.0
2006-07-10 04:15:00,1.7027,1.7036,1.7023,1.7025,2044500000.0
2006-07-10 04:30:00,1.7026,1.7028,1.7018,1.7023,1908200000.0
2006-07-10 04:45:00,1.7024,1.7031,1.7024,1.7031,1771900000.0
2006-07-10 05:00:00,1.703,1.7035,1.7022,1.7031,2044500000.0
2006-07-10 05:15:00,1.7034,1.7037,1.7026,1.7027,2044500000.0
2006-07-10 05:30:00,1.7026,1.7028,1.7022,1.7024,1908200000.0
2006-07-10 05:45:00,1.7021,1.7023,1.7018,1.7022,1908200000.0
2006-07-10 06:00:00,1.7024,1.7024,1.7015,1.7018,2044500000.0
2006-07-10 06:15:00,1.702,1.7026,1.7016,1.7021,2044500000.0
2006-07-10 06:30:00,1.7022,1.7036,1.7019,1.7031,2044500000.0
2006-07-10 06:45:00,1.703,1.703,1.7022,1.7025,2044500000.0
2006-07-10 07:00:00,1.7026,1.7026,1.7018,1.7019,2044500000.0
2006-07-10 07:15:00,1.702,1.7021,1.7014,1.7017,1908200000.0
2006-07-10 07:30:00,1.7018,1.7024,1.701,1.701,2044500000.0
2006-07-10 07:45:00,1.7011,1.7015,1.7002,1.7002,2044500000.0
2006-07-10 08:00:00,1.7004,1.7018,1.7002,1.701,2044500000.0
2006-07-10 08:15:00,1.7011,1.7022,1.7011,1.7016,2044500000.0
2006-07-10 08:30:00,1.7017,1.7017,1.7,1.7012,1908200000.0
2006-07-10 08:45:00,1.7013,1.7015,1.7006,1.7008,2044500000.0
2006-07-10 09:00:00,1.7009,1.7022,1.7004,1.7019,2044500000.0
2006-07-10 09:15:00,1.7023,1.7031,1.7009,1.7011,2044500000.0
2006-07-10 09:30:00,1.7012,1.7015,1.6991,1.7004,2044500000.0
2006-07-10 09:45:00,1.7005,1.7021,1.7,1.7019,2044500000.0
2006-07-10 10:00:00,1.7021,1.7041,1.7016,1.7018,2044500000.0
2006-07-10 10:15:00,1.7019,1.7034,1.7016,1.7027,2044500000.0
2006-07-10 10:30:00,1.7029,1.7043,1.7027,1.7027,1771900000.0
2006-07-10 10:45:00,1.7025,1.7055,1.7025,1.7048,2044500000.0
2006-07-10 11:00:00,1.7049,1.7051,1.7044,1.7049,2044500000.0
2006-07-10 11:15:00,1.7048,1.705,1.7028,1.7029,2044500000.0
2006-07-10 11:30:00,1.7028,1.7028,1.701,1.702,2044500000.0
2006-07-10 11:45:00,1.7021,1.7049,1.7018,1.7041,2044500000.0
2006-07-10 12:00:00,1.704,1.7043,1.7034,1.7038,2044500000.0
2006-07-10 12:15:00,1.7037,1.704,1.7034,1.7034,1771900000.0
2006-07-10 12:30:00,1.7035,1.7038,1.7032,1.7032,2044500000.0
2006-07-10 12:45:00,1.7031,1.7033,1.7011,1.7015,2044500000.0
2006-07-10 13:00:00,1.7014,1.7023,1.7009,1.701,2044500000.0
2006-07-10 13:15:00,1.7009,1.7024,1.7005,1.7023,2044500000.0
2006-07-10 13:30:00,1.7024,1.7035,1.7015,1.7033,2044500000.0
2006-07-10 13:45:00,1.7032,1.7035,1.7025,1.7032,2044500000.0
2006-07-10 14:00:00,1.7031,1.7036,1.7027,1.7033,2044500000.0
2006-07-10 14:15:00,1.7032,1.7043,1.703,1.7032,1908200000.0
2006-07-10 14:30:00,1.7034,1.7036,1.7019,1.7021,2044500000.0
2006-07-10 14:45:00,1.702,1.7027,1.7012,1.702,2044500000.0
2006-07-10 15:00:00,1.7019,1.7027,1.7014,1.7024,2044500000.0
2006-07-10 15:15:00,1.7025,1.7033,1.7019,1.7019,2044500000.0
2006-07-10 15:30:00,1.7018,1.7024,1.7008,1.701,2044500000.0
2006-07-10 15:45:00,1.7013,1.7023,1.7012,1.7019,2044500000.0
2006-07-10 16:00:00,1.7018,1.7018,1.7009,1.7017,1908200000.0
2006-07-10 16:15:00,1.7016,1.7019,1.701,1.7015,2044500000.0
2006-07-10 16:30:00,1.7016,1.7023,1.6999,1.7005,2044500000.0
2006-07-10 16:45:00,1.7006,1.7026,1.7006,1.7022,2044500000.0
2006-07-10 17:00:00,1.7023,1.7024,1.7017,1.7019,2044500000.0
2006-07-10 17:15:00,1.702,1.703,1.7016,1.7025,2044500000.0
2006-07-10 17:30:00,1.7024,1.7027,1.7014,1.7018,2044500000.0
2006-07-10 17:45:00,1.7017,1.7033,1.7012,1.7032,2044500000.0
2006-07-10 18:00:00,1.7031,1.7039,1.7024,1.7026,2044500000.0
2006-07-10 18:15:00,1.7027,1.703,1.7018,1.702,2044500000.0
2006-07-10 18:30:00,1.7022,1.7029,1.702,1.7024,2044500000.0
2006-07-10 18:45:00,1.7025,1.7031,1.7023,1.703,2044500000.0
2006-07-10 19:00:00,1.7029,1.7042,1.7028,1.7042,1908200000.0
2006-07-10 19:15:00,1.7041,1.7047,1.7035,1.7044,2044500000.0
2006-07-10 19:30:00,1.7042,1.7051,1.7042,1.7044,1771900000.0
2006-07-10 19:45:00,1.7043,1.7045,1.7038,1.7044,2044500000.0
2006-07-10 20:00:00,1.7042,1.7044,1.7034,1.7036,1635600000.0
2006-07-10 20:15:00,1.7037,1.7039,1.7027,1.703,1908200000.0
2006-07-10 20:30:00,1.7031,1.7035,1.7031,1.7033,2044500000.0
2006-07-10 20:45:00,1.7032,1.7037,1.7031,1.7037,1771900000.0
2006-07-10 21:00:00,1.7038,1.7043,1.7036,1.7042,1908200000.0
2006-07-10 21:15:00,1.7041,1.7049,1.7041,1.7043,1908200000.0
2006-07-10 21:30:00,1.7042,1.7053,1.7036,1.7041,1908200000.0
2006-07-10 21:45:00,1.7042,1.7051,1.7042,1.705,2044500000.0
2006-07-10 22:00:00,1.7051,1.7065,1.7051,1.7057,2044500000.0
2006-07-10 22:15:00,1.7058,1.7064,1.7055,1.7064,2044500000.0
2006-07-10 22:30:00,1.7065,1.7065,1.7055,1.706,1908200000.0
2006-07-10 22:45:00,1.7059,1.706,1.7053,1.7053,2044500000.0
2006-07-10 23:00:00,1.7054,1.7055,1.7047,1.705,1771900000.0
2006-07-10 23:15:00,1.7049,1.705,1.7036,1.7041,2044500000.0
2006-07-10 23:30:00,1.704,1.7042,1.7036,1.7038,1908200000.0
2006-07-10 23:45:00,1.7039,1.7043,1.7036,1.7037,2044500000.0
2006-07-11 00:00:00,1.7038,1.7041,1.7034,1.7038,2044500000.0
2006-07-11 00:15:00,1.7039,1.7046,1.7036,1.7044,1771900000.0
2006-07-11 00:30:00,1.7043,1.7046,1.7042,1.7044,1771900000.0
2006-07-11 00:45:00,1.7043,1.705,1.7041,1.7048,2044500000.0
2006-07-11 01:00:00,1.7047,1.705,1.7039,1.7042,2044500000.0
2006-07-11 01:15:00,1.7041,1.7044,1.7039,1.7041,1635600000.0
2006-07-11 01:30:00,1.704,1.705,1.7038,1.7044,1908200000.0
2006-07-11 01:45:00,1.7045,1.7052,1.7044,1.7049,2044500000.0
2006-07-11 02:00:00,1.7048,1.7052,1.7042,1.7042,1771900000.0
2006-07-11 02:15:00,1.7041,1.7043,1.7033,1.7036,1908200000.0
2006-07-11 02:30:00,1.7037,1.7037,1.703,1.7031,2044500000.0
2006-07-11 02:45:00,1.7032,1.7035,1.7028,1.7032,2044500000.0
2006-07-11 03:00:00,1.7031,1.7035,1.7018,1.7026,2044500000.0
2006-07-11 03:15:00,1.7027,1.7027,1.7018,1.7022,1908200000.0
2006-07-11 03:30:00,1.7019,1.7022,1.7011,1.7012,2044500000.0
2006-07-11 03:45:00,1.7014,1.7014,1.7003,1.7004,2044500000.0
2006-07-11 04:00:00,1.7005,1.7017,1.7003,1.7009,1908200000.0
2006-07-11 04:15:00,1.7007,1.7011,1.7003,1.7008,1908200000.0
2006-07-11 04:30:00,1.7011,1.7012,1.6999,1.7004,1908200000.0
2006-07-11 04:45:00,1.7003,1.701,1.7003,1.7005,1908200000.0
2006-07-11 05:00:00,1.7004,1.7005,1.7,1.7003,1908200000.0
2006-07-11 05:15:00,1.7004,1.7014,1.7003,1.7011,2044500000.0
2006-07-11 05:30:00,1.701,1.701,1.7004,1.7005,1908200000.0
2006-07-11 05:45:00,1.7003,1.7007,1.6995,1.6997,2044500000.0
2006-07-11 06:00:00,1.6998,1.7,1.6995,1.6998,1908200000.0
2006-07-11 06:15:00,1.6999,1.6999,1.6995,1.6997,2044500000.0
2006-07-11 06:30:00,1.6998,1.7,1.6993,1.6997,1771900000.0
2006-07-11 06:45:00,1.6998,1.7003,1.6997,1.7001,1908200000.0
2006-07-11 07:00:00,1.7,1.7005,1.6995,1.7002,2044500000.0
2006-07-11 07:15:00,1.7003,1.7007,1.7003,1.7004,2044500000.0
2006-07-11 07:30:00,1.7005,1.7006,1.6992,1.6993,2044500000.0
2006-07-11 07:45:00,1.6992,1.7004,1.6991,1.6999,2044500000.0
2006-07-11 08:00:00,1.6997,1.6997,1.6983,1.6989,2044500000.0
2006-07-11 08:15:00,1.6988,1.6993,1.6983,1.6991,2044500000.0
2006-07-11 08:30:00,1.6992,1.6992,1.6984,1.6986,2044500000.0
2006-07-11 08:45:00,1.6987,1.7004,1.6987,1.6998,2044500000.0
2006-07-11 09:00:00,1.6997,1.7002,1.6983,1.6987,2044500000.0
2006-07-11 09:15:00,1.6986,1.6999,1.6986,1.6995,1908200000.0
2006-07-11 09:30:00,1.6996,1.6998,1.6986,1.6988,2044500000.0
2006-07-11 09:45:00,1.6986,1.6999,1.6986,1.6998,2044500000.0
2006-07-11 10:00:00,1.6997,1.6998,1.6974,1.6981,2044500000.0
2006-07-11 10:15:00,1.698,1.6984,1.6974,1.6983,2044500000.0
2006-07-11 10:30:00,1.6984,1.6985,1.6974,1.6979,2044500000.0
2006-07-11 10:45:00,1.6978,1.6983,1.6974,1.6981,2044500000.0
2006-07-11 11:00:00,1.6985,1.6986,1.6962,1.6963,2044500000.0
2006-07-11 11:15:00,1.6962,1.697,1.6948,1.6948,2044500000.0
2006-07-11 11:30:00,1.6945,1.6966,1.6945,1.6966,2044500000.0
2006-07-11 11:45:00,1.6965,1.6975,1.6963,1.6973,2044500000.0
2006-07-11 12:00:00,1.6972,1.6983,1.697,1.698,2044500000.0
2006-07-11 12:15:00,1.6979,1.6987,1.6972,1.6987,2044500000.0
2006-07-11 12:30:00,1.6986,1.6991,1.6982,1.6988,2044500000.0
2006-07-11 12:45:00,1.6989,1.6992,1.6985,1.6987,2044500000.0
2006-07-11 13:00:00,1.6986,1.6986,1.6968,1.6969,2044500000.0
2006-07-11 13:15:00,1.697,1.6974,1.6958,1.6971,2044500000.0
2006-07-11 13:30:00,1.6969,1.6969,1.6958,1.6959,2044500000.0
2006-07-11 13:45:00,1.696,1.6962,1.6948,1.6949,2044500000.0
2006-07-11 14:00:00,1.6952,1.6955,1.6936,1.6939,2044500000.0
2006-07-11 14:15:00,1.694,1.6947,1.6937,1.6944,2044500000.0
2006-07-11 14:30:00,1.6947,1.6958,1.6946,1.6956,2044500000.0
2006-07-11 14:45:00,1.6957,1.6958,1.693,1.6933,2044500000.0
2006-07-11 15:00:00,1.6932,1.6965,1.6932,1.6951,2044500000.0
2006-07-11 15:15:00,1.6952,1.6978,1.6942,1.6971,2044500000.0
2006-07-11 15:30:00,1.697,1.697,1.6959,1.6963,2044500000.0
2006-07-11 15:45:00,1.6962,1.6962,1.6952,1.6957,2044500000.0
2006-07-11 16:00:00,1.6958,1.6961,1.6947,1.6956,2044500000.0
2006-07-11 16:15:00,1.6958,1.6963,1.6952,1.6952,2044500000.0
2006-07-11 16:30:00,1.6951,1.6961,1.6945,1.6951,2044500000.0
2006-07-11 16:45:00,1.6952,1.6959,1.6943,1.6957,2044500000.0
2006-07-11 17:00:00,1.6958,1.6958,1.6947,1.6951,2044500000.0
2006-07-11 17:15:00,1.6955,1.6957,1.6942,1.6942,2044500000.0
2006-07-11 17:30:00,1.6943,1.6944,1.6937,1.6941,2044500000.0
2006-07-11 17:45:00,1.6942,1.6945,1.6934,1.6939,2044500000.0
2006-07-11 18:00:00,1.694,1.6948,1.6939,1.6943,2044500000.0
2006-07-11 18:15:00,1.6944,1.6944,1.6932,1.6932,2044500000.0
2006-07-11 18:30:00,1.6934,1.6947,1.6932,1.6932,2044500000.0
2006-07-11 18:45:00,1.6933,1.6949,1.693,1.6948,2044500000.0
2006-07-11 19:00:00,1.6947,1.6954,1.6947,1.6947,2044500000.0
2006-07-11 19:15:00,1.6948,1.6961,1.6947,1.6955,2044500000.0
2006-07-11 19:30:00,1.6956,1.6959,1.6944,1.6955,1908200000.0
2006-07-11 19:45:00,1.6954,1.6963,1.6953,1.6953,2044500000.0
2006-07-11 20:00:00,1.6952,1.6954,1.6944,1.6949,1908200000.0
2006-07-11 20:15:00,1.695,1.6958,1.6949,1.6953,2044500000.0
2006-07-11 20:30:00,1.6952,1.6964,1.6949,1.6958,1908200000.0
2006-07-11 20:45:00,1.6957,1.6977,1.6957,1.6966,1908200000.0
2006-07-11 21:00:00,1.6967,1.6971,1.6959,1.696,2044500000.0
2006-07-11 21:15:00,1.6959,1.697,1.6957,1.6969,2044500000.0
2006-07-11 21:30:00,1.697,1.6971,1.6959,1.696,1908200000.0
2006-07-11 21:45:00,1.6961,1.6962,1.6952,1.6952,2044500000.0
2006-07-11 22:00:00,1.6953,1.6958,1.6951,1.6957,2044500000.0
2006-07-11 22:15:00,1.6956,1.6961,1.6954,1.6954,1908200000.0
2006-07-11 22:30:00,1.6955,1.6958,1.6953,1.6956,2044500000.0
2006-07-11 22:45:00,1.6955,1.6961,1.6954,1.6957,1908200000.0
2006-07-11 23:00:00,1.6956,1.696,1.6952,1.6958,2044500000.0
2006-07-11 23:15:00,1.696,1.697,1.6954,1.6968,2044500000.0
2006-07-11 23:30:00,1.6967,1.6968,1.6961,1.6963,2044500000.0
2006-07-11 23:45:00,1.6964,1.6968,1.696,1.6963,1908200000.0
2006-07-12 00:00:00,1.6965,1.697,1.6965,1.6967,1908200000.0
2006-07-12 00:15:00,1.6971,1.6979,1.6968,1.6975,2044500000.0
2006-07-12 00:30:00,1.6977,1.6977,1.6966,1.6972,1771900000.0
2006-07-12 00:45:00,1.6973,1.6973,1.6957,1.6958,2044500000.0
2006-07-12 01:00:00,1.6961,1.6969,1.6959,1.6968,2044500000.0
2006-07-12 01:15:00,1.6967,1.6976,1.6967,1.6969,2044500000.0
2006-07-12 01:30:00,1.6973,1.6973,1.6953,1.6959,2044500000.0
2006-07-12 01:45:00,1.6964,1.6965,1.6956,1.6958,2044500000.0
2006-07-12 02:00:00,1.6959,1.6962,1.6955,1.6955,2044500000.0
2006-07-12 02:15:00,1.6958,1.6973,1.6951,1.6956,2044500000.0
2006-07-12 02:30:00,1.6957,1.6959,1.6948,1.6952,1908200000.0
2006-07-12 02:45:00,1.6953,1.6958,1.6951,1.6955,2044500000.0
2006-07-12 03:00:00,1.6953,1.6954,1.6945,1.695,1908200000.0
2006-07-12 03:15:00,1.6951,1.6953,1.6943,1.6951,2044500000.0
2006-07-12 03:30:00,1.6952,1.6953,1.6946,1.6949,2044500000.0
2006-07-12 03:45:00,1.6948,1.695,1.6938,1.6943,1908200000.0
2006-07-12 04:00:00,1.6942,1.695,1.6942,1.6943,2044500000.0
2006-07-12 04:15:00,1.6942,1.6946,1.694,1.6942,2044500000.0
2006-07-12 04:30:00,1.6944,1.6945,1.6938,1.6941,2044500000.0
2006-07-12 04:45:00,1.694,1.6943,1.6937,1.6942,1908200000.0
2006-07-12 05:00:00,1.6943,1.6943,1.6933,1.6935,2044500000.0
2006-07-12 05:15:00,1.6934,1.6938,1.6931,1.6938,1908200000.0
2006-07-12 05:30:00,1.6937,1.6938,1.6933,1.6933,1635600000.0
2006-07-12 05:45:00,1.6934,1.6935,1.6925,1.6925,2044500000.0
2006-07-12 06:00:00,1.6924,1.6931,1.6922,1.693,1771900000.0
2006-07-12 06:15:00,1.6926,1.6929,1.6925,1.6927,1908200000.0
2006-07-12 06:30:00,1.6929,1.6932,1.6923,1.6923,1908200000.0
2006-07-12 06:45:00,1.6924,1.6935,1.6924,1.6935,1635600000.0
2006-07-12 07:00:00,1.6936,1.6938,1.6928,1.6931,2044500000.0
2006-07-12 07:15:00,1.6932,1.6934,1.6925,1.693,2044500000.0
2006-07-12 07:30:00,1.6931,1.6932,1.6917,1.6922,2044500000.0
2006-07-12 07:45:00,1.6923,1.6926,1.6915,1.6915,2044500000.0
2006-07-12 08:00:00,1.6916,1.6922,1.691,1.6917,2044500000.0
2006-07-12 08:15:00,1.6918,1.6921,1.6915,1.6917,2044500000.0
2006-07-12 08:30:00,1.6918,1.6927,1.6914,1.692,2044500000.0
2006-07-12 08:45:00,1.6919,1.6929,1.6917,1.6919,2044500000.0
2006-07-12 09:00:00,1.6917,1.6921,1.6889,1.6898,2044500000.0
2006-07-12 09:15:00,1.6899,1.6906,1.6894,1.6903,2044500000.0
2006-07-12 09:30:00,1.6902,1.6904,1.6886,1.6887,2044500000.0
2006-07-12 09:45:00,1.6888,1.6893,1.6881,1.6883,2044500000.0
2006-07-12 10:00:00,1.6881,1.689,1.6879,1.6888,2044500000.0
2006-07-12 10:15:00,1.6889,1.6903,1.6886,1.6903,1908200000.0
2006-07-12 10:30:00,1.6904,1.6908,1.6884,1.6885,2044500000.0
2006-07-12 10:45:00,1.6884,1.6885,1.687,1.6871,2044500000.0
2006-07-12 11:00:00,1.6872,1.6881,1.6871,1.6873,1635600000.0
2006-07-12 11:15:00,1.6872,1.6882,1.687,1.6875,2044500000.0
2006-07-12 11:30:00,1.6877,1.6886,1.6877,1.6879,2044500000.0
2006-07-12 11:45:00,1.6877,1.6883,1.6868,1.6873,2044500000.0
2006-07-12 12:00:00,1.6874,1.6883,1.6865,1.6879,2044500000.0
2006-07-12 12:15:00,1.6878,1.6883,1.6873,1.6876,2044500000.0
2006-07-12 12:30:00,1.6881,1.6889,1.6874,1.6879,2044500000.0
2006-07-12 12:45:00,1.6881,1.6884,1.6878,1.6881,2044500000.0
2006-07-12 13:00:00,1.6882,1.6887,1.6881,1.6885,2044500000.0
2006-07-12 13:15:00,1.6886,1.6889,1.6873,1.6886,2044500000.0
2006-07-12 13:30:00,1.6887,1.6889,1.6878,1.6887,2044500000.0
2006-07-12 13:45:00,1.6893,1.6893,1.6881,1.6883,2044500000.0
2006-07-12 14:00:00,1.6886,1.6888,1.687,1.6871,2044500000.0
2006-07-12 14:15:00,1.6872,1.6882,1.6861,1.6865,2044500000.0
2006-07-12 14:30:00,1.6864,1.6864,1.6843,1.6852,2044500000.0
2006-07-12 14:45:00,1.6854,1.687,1.685,1.6858,2044500000.0
2006-07-12 15:00:00,1.6865,1.6865,1.6853,1.6855,2044500000.0
2006-07-12 15:15:00,1.6856,1.6873,1.6855,1.6867,2044500000.0
2006-07-12 15:30:00,1.6868,1.6876,1.686,1.687,2044500000.0
2006-07-12 15:45:00,1.6872,1.6876,1.6862,1.6873,2044500000.0
2006-07-12 16:00:00,1.6874,1.6887,1.686,1.6871,2044500000.0
2006-07-12 16:15:00,1.6872,1.6877,1.6855,1.6864,2044500000.0
2006-07-12 16:30:00,1.6865,1.6879,1.6863,1.6879,2044500000.0
2006-07-12 16:45:00,1.6877,1.6881,1.6864,1.6865,2044500000.0
2006-07-12 17:00:00,1.6863,1.6872,1.6857,1.6865,2044500000.0
2006-07-12 17:15:00,1.6864,1.6867,1.6859,1.6862,2044500000.0
2006-07-12 17:30:00,1.6863,1.6867,1.6853,1.6853,1908200000.0
2006-07-12 17:45:00,1.6854,1.6857,1.6847,1.6853,2044500000.0
2006-07-12 18:00:00,1.6854,1.6862,1.6849,1.6858,2044500000.0
2006-07-12 18:15:00,1.6859,1.6872,1.6858,1.6867,2044500000.0
2006-07-12 18:30:00,1.6868,1.6873,1.6865,1.6865,2044500000.0
2006-07-12 18:45:00,1.6864,1.687,1.6862,1.687,2044500000.0
2006-07-12 19:00:00,1.6869,1.6877,1.6866,1.6872,2044500000.0
2006-07-12 19:15:00,1.6876,1.6883,1.6864,1.6878,2044500000.0
2006-07-12 19:30:00,1.6877,1.6884,1.6867,1.6878,2044500000.0
2006-07-12 19:45:00,1.6877,1.6882,1.6873,1.6876,2044500000.0
2006-07-12 20:00:00,1.6878,1.6883,1.6875,1.6878,1908200000.0
2006-07-12 20:15:00,1.6877,1.6878,1.6866,1.6869,1771900000.0
2006-07-12 20:30:00,1.6868,1.6875,1.6864,1.6868,1908200000.0
2006-07-12 20:45:00,1.6867,1.6871,1.6864,1.6864,2044500000.0
2006-07-12 21:00:00,1.6863,1.6877,1.6862,1.6874,2044500000.0
2006-07-12 21:15:00,1.6875,1.6877,1.6866,1.6869,1908200000.0
2006-07-12 21:30:00,1.687,1.6875,1.6867,1.6873,2044500000.0
2006-07-12 21:45:00,1.6871,1.6884,1.6871,1.6883,2044500000.0
2006-07-12 22:00:00,1.6882,1.6892,1.6882,1.6888,2044500000.0
2006-07-12 22:15:00,1.6889,1.6897,1.688,1.6896,2044500000.0
2006-07-12 22:30:00,1.6899,1.6901,1.6884,1.6901,2044500000.0
2006-07-12 22:45:00,1.69,1.691,1.6889,1.6892,2044500000.0
2006-07-12 23:00:00,1.6893,1.6893,1.6887,1.6888,2044500000.0
2006-07-12 23:15:00,1.6887,1.689,1.6883,1.6887,1908200000.0
2006-07-12 23:30:00,1.6886,1.6889,1.6883,1.6885,2044500000.0
2006-07-12 23:45:00,1.6886,1.6886,1.6873,1.6877,1908200000.0
2006-07-13 00:00:00,1.688,1.6883,1.6872,1.6873,1908200000.0
2006-07-13 00:15:00,1.6874,1.6883,1.687,1.6878,1908200000.0
2006-07-13 00:30:00,1.6881,1.6882,1.6878,1.6879,1771900000.0
2006-07-13 00:45:00,1.6877,1.6886,1.6866,1.6885,2044500000.0
2006-07-13 01:00:00,1.6887,1.6899,1.6884,1.6894,2044500000.0
2006-07-13 01:15:00,1.6899,1.6899,1.6885,1.6894,2044500000.0
2006-07-13 01:30:00,1.6893,1.6896,1.6891,1.6896,1771900000.0
2006-07-13 01:45:00,1.6895,1.6895,1.6877,1.6883,2044500000.0
2006-07-13 02:00:00,1.6884,1.6886,1.6881,1.6883,2044500000.0
2006-07-13 02:15:00,1.6882,1.6883,1.6876,1.6878,2044500000.0
2006-07-13 02:30:00,1.6877,1.6894,1.6877,1.6882,2044500000.0
2006-07-13 02:45:00,1.6881,1.6883,1.6876,1.6882,1908200000.0
2006-07-13 03:00:00,1.6883,1.6887,1.688,1.6887,2044500000.0
2006-07-13 03:15:00,1.6886,1.6896,1.6884,1.6891,2044500000.0
2006-07-13 03:30:00,1.689,1.689,1.6829,1.6837,2044500000.0
2006-07-13 03:45:00,1.6835,1.6836,1.682,1.6826,2044500000.0
2006-07-13 04:00:00,1.6824,1.6834,1.6823,1.6829,1908200000.0
2006-07-13 04:15:00,1.6831,1.6833,1.6822,1.6826,1771900000.0
2006-07-13 04:30:00,1.6827,1.6828,1.6817,1.6818,1908200000.0
2006-07-13 04:45:00,1.6821,1.6823,1.6819,1.6821,1499300000.0
2006-07-13 05:00:00,1.682,1.6836,1.6817,1.6834,2044500000.0
2006-07-13 05:15:00,1.6835,1.6836,1.6828,1.6829,2044500000.0
2006-07-13 05:30:00,1.6828,1.6832,1.6824,1.6826,2044500000.0
2006-07-13 05:45:00,1.6827,1.6831,1.6822,1.6824,2044500000.0
2006-07-13 06:00:00,1.6823,1.6829,1.6821,1.6827,2044500000.0
2006-07-13 06:15:00,1.6828,1.683,1.6812,1.6817,1908200000.0
2006-07-13 06:30:00,1.6816,1.6818,1.6812,1.6814,1908200000.0
2006-07-13 06:45:00,1.6813,1.6818,1.6811,1.6816,2044500000.0
2006-07-13 07:00:00,1.6817,1.682,1.6813,1.6819,2044500000.0
2006-07-13 07:15:00,1.6818,1.6832,1.6818,1.6827,2044500000.0
2006-07-13 07:30:00,1.6829,1.683,1.6824,1.6827,1908200000.0
2006-07-13 07:45:00,1.6826,1.6828,1.6817,1.6818,1908200000.0
2006-07-13 08:00:00,1.6819,1.6822,1.6814,1.682,2044500000.0
2006-07-13 08:15:00,1.6821,1.6822,1.6814,1.682,2044500000.0
2006-07-13 08:30:00,1.6821,1.6823,1.6812,1.6816,2044500000.0
2006-07-13 08:45:00,1.6819,1.683,1.6816,1.6817,2044500000.0
2006-07-13 09:00:00,1.6819,1.6839,1.6817,1.6837,2044500000.0
2006-07-13 09:15:00,1.6838,1.6844,1.6835,1.6842,2044500000.0
2006-07-13 09:30:00,1.6843,1.6855,1.6841,1.6848,2044500000.0
2006-07-13 09:45:00,1.6849,1.6849,1.6835,1.6836,2044500000.0
2006-07-13 10:00:00,1.6835,1.6845,1.6831,1.6831,2044500000.0
2006-07-13 10:15:00,1.6832,1.6837,1.6823,1.6831,2044500000.0
2006-07-13 10:30:00,1.683,1.6832,1.6811,1.682,2044500000.0
2006-07-13 10:45:00,1.6819,1.6838,1.6819,1.6833,2044500000.0
2006-07-13 11:00:00,1.6834,1.6844,1.6831,1.6842,2044500000.0
2006-07-13 11:15:00,1.6841,1.6849,1.6838,1.6842,2044500000.0
2006-07-13 11:30:00,1.6841,1.6856,1.6831,1.6854,2044500000.0
2006-07-13 11:45:00,1.6855,1.6857,1.6846,1.6847,2044500000.0
2006-07-13 12:00:00,1.6849,1.6855,1.6838,1.6842,1908200000.0
2006-07-13 12:15:00,1.6844,1.6855,1.684,1.685,1908200000.0
2006-07-13 12:30:00,1.6851,1.6856,1.6844,1.6853,2044500000.0
2006-07-13 12:45:00,1.6854,1.6856,1.6843,1.6844,2044500000.0
2006-07-13 13:00:00,1.6843,1.6843,1.6824,1.6831,2044500000.0
2006-07-13 13:15:00,1.6832,1.6836,1.6826,1.6834,2044500000.0
2006-07-13 13:30:00,1.6836,1.6842,1.6833,1.6842,1908200000.0
2006-07-13 13:45:00,1.6841,1.6844,1.6835,1.684,2044500000.0
2006-07-13 14:00:00,1.6839,1.6839,1.681,1.6819,2044500000.0
2006-07-13 14:15:00,1.6821,1.6831,1.6815,1.6827,2044500000.0
2006-07-13 14:30:00,1.6831,1.6831,1.681,1.6824,2044500000.0
2006-07-13 14:45:00,1.6823,1.6833,1.6818,1.6819,2044500000.0
2006-07-13 15:00:00,1.6822,1.6829,1.6818,1.6829,2044500000.0
2006-07-13 15:15:00,1.6828,1.6835,1.6824,1.6828,2044500000.0
2006-07-13 15:30:00,1.6829,1.6831,1.6816,1.6818,2044500000.0
2006-07-13 15:45:00,1.6817,1.6819,1.6806,1.681,2044500000.0
2006-07-13 16:00:00,1.6813,1.6833,1.6812,1.6829,2044500000.0
2006-07-13 16:15:00,1.6827,1.6829,1.681,1.6816,2044500000.0
2006-07-13 16:30:00,1.6815,1.683,1.6811,1.6824,2044500000.0
2006-07-13 16:45:00,1.6821,1.6825,1.681,1.6813,2044500000.0
2006-07-13 17:00:00,1.6812,1.682,1.6806,1.6818,2044500000.0
2006-07-13 17:15:00,1.6817,1.6822,1.6797,1.6803,1908200000.0
2006-07-13 17:30:00,1.6807,1.6815,1.6796,1.6801,2044500000.0
2006-07-13 17:45:00,1.6803,1.6813,1.6801,1.6804,2044500000.0
2006-07-13 18:00:00,1.6803,1.6819,1.6802,1.6816,2044500000.0
2006-07-13 18:15:00,1.6815,1.6819,1.681,1.6812,2044500000.0
2006-07-13 18:30:00,1.6811,1.6822,1.6811,1.6818,1908200000.0
2006-07-13 18:45:00,1.6819,1.6822,1.6808,1.6813,2044500000.0
2006-07-13 19:00:00,1.6814,1.6814,1.6803,1.6806,1908200000.0
2006-07-13 19:15:00,1.6807,1.6816,1.6797,1.68,2044500000.0
2006-07-13 19:30:00,1.6802,1.6809,1.6796,1.6798,2044500000.0
2006-07-13 19:45:00,1.6802,1.6807,1.6797,1.6805,2044500000.0
2006-07-13 20:00:00,1.6806,1.6812,1.6802,1.6809,2044500000.0
2006-07-13 20:15:00,1.681,1.6816,1.6801,1.6814,2044500000.0
2006-07-13 20:30:00,1.6815,1.6827,1.6807,1.6816,2044500000.0
2006-07-13 20:45:00,1.6817,1.6828,1.6816,1.682,2044500000.0
2006-07-13 21:00:00,1.6819,1.6819,1.6812,1.6816,1908200000.0
2006-07-13 21:15:00,1.6817,1.6822,1.6811,1.6815,2044500000.0
2006-07-13 21:30:00,1.6814,1.6818,1.6808,1.6817,1908200000.0
2006-07-13 21:45:00,1.6816,1.6829,1.6815,1.6822,1771900000.0
2006-07-13 22:00:00,1.6824,1.6829,1.6821,1.6829,1908200000.0
2006-07-13 22:15:00,1.683,1.6831,1.6814,1.6816,2044500000.0
2006-07-13 22:30:00,1.6815,1.6826,1.6814,1.6822,1908200000.0
2006-07-13 22:45:00,1.6821,1.6828,1.682,1.6821,2044500000.0
2006-07-13 23:00:00,1.6822,1.6825,1.6819,1.682,2044500000.0
2006-07-13 23:15:00,1.6822,1.6826,1.6811,1.6821,1908200000.0
2006-07-13 23:30:00,1.6819,1.6823,1.6811,1.6822,1771900000.0
2006-07-13 23:45:00,1.682,1.683,1.682,1.6825,1908200000.0
2006-07-14 00:00:00,1.6826,1.6826,1.6821,1.6822,1771900000.0
2006-07-14 00:15:00,1.6823,1.6826,1.6821,1.6824,1908200000.0
2006-07-14 00:30:00,1.6823,1.6831,1.6823,1.6828,1908200000.0
2006-07-14 00:45:00,1.6827,1.6845,1.6827,1.6845,2044500000.0
2006-07-14 01:00:00,1.6844,1.6851,1.684,1.6847,1635600000.0
2006-07-14 01:15:00,1.6848,1.6852,1.6844,1.6845,1908200000.0
2006-07-14 01:30:00,1.6844,1.6858,1.6843,1.6845,1908200000.0
2006-07-14 01:45:00,1.6848,1.6853,1.6841,1.6852,2044500000.0
2006-07-14 02:00:00,1.6851,1.6851,1.6841,1.6844,2044500000.0
2006-07-14 02:15:00,1.6845,1.6848,1.6841,1.6845,1908200000.0
2006-07-14 02:30:00,1.6846,1.6851,1.6842,1.6846,2044500000.0
2006-07-14 02:45:00,1.6844,1.6848,1.6838,1.684,2044500000.0
2006-07-14 03:00:00,1.6841,1.6841,1.6827,1.6833,2044500000.0
2006-07-14 03:15:00,1.6834,1.6845,1.683,1.6843,2044500000.0
2006-07-14 03:30:00,1.6848,1.6899,1.6848,1.6886,2044500000.0
2006-07-14 03:45:00,1.6887,1.6887,1.6878,1.6882,2044500000.0
2006-07-14 04:00:00,1.6883,1.6889,1.6879,1.6886,2044500000.0
2006-07-14 04:15:00,1.6887,1.689,1.6884,1.6886,2044500000.0
2006-07-14 04:30:00,1.6887,1.6889,1.6876,1.6886,2044500000.0
2006-07-14 04:45:00,1.6887,1.6895,1.6884,1.6895,2044500000.0
2006-07-14 05:00:00,1.6894,1.6898,1.6891,1.6892,1908200000.0
2006-07-14 05:15:00,1.6893,1.6893,1.6886,1.689,1908200000.0
2006-07-14 05:30:00,1.6888,1.6892,1.6886,1.6886,1908200000.0
2006-07-14 05:45:00,1.6887,1.6897,1.6885,1.689,2044500000.0
2006-07-14 06:00:00,1.6891,1.6907,1.6883,1.6903,2044500000.0
2006-07-14 06:15:00,1.6904,1.6906,1.689,1.6895,2044500000.0
2006-07-14 06:30:00,1.6893,1.6895,1.6879,1.6882,2044500000.0
2006-07-14 06:45:00,1.688,1.6891,1.6877,1.689,2044500000.0
2006-07-14 07:00:00,1.6889,1.6894,1.6883,1.6883,2044500000.0
2006-07-14 07:15:00,1.6886,1.689,1.6882,1.6885,2044500000.0
2006-07-14 07:30:00,1.6886,1.6901,1.6885,1.6899,2044500000.0
2006-07-14 07:45:00,1.6898,1.6905,1.6894,1.6899,2044500000.0
2006-07-14 08:00:00,1.69,1.6906,1.6894,1.6896,2044500000.0
2006-07-14 08:15:00,1.6897,1.6912,1.6886,1.6899,2044500000.0
2006-07-14 08:30:00,1.69,1.6906,1.6887,1.6887,2044500000.0
2006-07-14 08:45:00,1.689,1.689,1.688,1.6881,2044500000.0
2006-07-14 09:00:00,1.6882,1.6893,1.6879,1.6882,2044500000.0
2006-07-14 09:15:00,1.6884,1.6885,1.6864,1.6873,2044500000.0
2006-07-14 09:30:00,1.6874,1.6883,1.6872,1.6879,2044500000.0
2006-07-14 09:45:00,1.6878,1.6891,1.6873,1.6873,2044500000.0
2006-07-14 10:00:00,1.6872,1.6874,1.6851,1.6854,2044500000.0
2006-07-14 10:15:00,1.6855,1.6855,1.6842,1.6843,2044500000.0
2006-07-14 10:30:00,1.6844,1.6855,1.6842,1.6853,2044500000.0
2006-07-14 10:45:00,1.6852,1.6855,1.6834,1.6836,2044500000.0
2006-07-14 11:00:00,1.6839,1.6846,1.6839,1.6841,1908200000.0
2006-07-14 11:15:00,1.684,1.6855,1.6837,1.6851,2044500000.0
2006-07-14 11:30:00,1.685,1.685,1.6832,1.6833,2044500000.0
2006-07-14 11:45:00,1.6834,1.6842,1.6829,1.6841,2044500000.0
2006-07-14 12:00:00,1.684,1.6843,1.6836,1.684,2044500000.0
2006-07-14 12:15:00,1.6839,1.6851,1.6839,1.6846,2044500000.0
2006-07-14 12:30:00,1.6847,1.6856,1.6843,1.6854,2044500000.0
2006-07-14 12:45:00,1.6853,1.6857,1.6842,1.6847,2044500000.0
2006-07-14 13:00:00,1.685,1.6857,1.6828,1.6832,1908200000.0
2006-07-14 13:15:00,1.6831,1.6836,1.6828,1.6835,2044500000.0
2006-07-14 13:30:00,1.6836,1.6844,1.683,1.684,2044500000.0
2006-07-14 13:45:00,1.6842,1.6842,1.6821,1.6822,2044500000.0
2006-07-14 14:00:00,1.6823,1.6823,1.6801,1.6801,2044500000.0
2006-07-14 14:15:00,1.6802,1.6808,1.6795,1.6805,2044500000.0
2006-07-14 14:30:00,1.6804,1.6815,1.6793,1.6804,2044500000.0
2006-07-14 14:45:00,1.6803,1.6814,1.6786,1.6786,2044500000.0
2006-07-14 15:00:00,1.6785,1.6795,1.6778,1.6793,2044500000.0
2006-07-14 15:15:00,1.6796,1.6813,1.6794,1.6808,2044500000.0
2006-07-14 15:30:00,1.6807,1.6811,1.6791,1.6796,2044500000.0
2006-07-14 15:45:00,1.6795,1.6801,1.677,1.677,2044500000.0
2006-07-14 16:00:00,1.6769,1.6782,1.676,1.6771,2044500000.0
2006-07-14 16:15:00,1.6772,1.6779,1.6768,1.6776,2044500000.0
2006-07-14 16:30:00,1.678,1.6782,1.6765,1.6765,2044500000.0
2006-07-14 16:45:00,1.6763,1.6773,1.676,1.677,2044500000.0
2006-07-14 17:00:00,1.6772,1.6785,1.6771,1.6781,2044500000.0
2006-07-14 17:15:00,1.678,1.679,1.678,1.6787,2044500000.0
2006-07-14 17:30:00,1.6788,1.6789,1.6772,1.6772,2044500000.0
2006-07-14 17:45:00,1.6774,1.6774,1.6755,1.6756,2044500000.0
2006-07-14 18:00:00,1.6759,1.676,1.6751,1.6755,1908200000.0
2006-07-14 18:15:00,1.6753,1.6756,1.6748,1.6755,2044500000.0
2006-07-14 18:30:00,1.6757,1.678,1.6755,1.6775,2044500000.0
2006-07-14 18:45:00,1.6774,1.6778,1.6771,1.6777,2044500000.0
2006-07-14 19:00:00,1.6778,1.6779,1.6771,1.6778,1908200000.0
2006-07-14 19:15:00,1.6777,1.6781,1.6773,1.6775,1908200000.0
2006-07-14 19:30:00,1.6776,1.6782,1.6773,1.6773,2044500000.0
2006-07-14 19:45:00,1.6774,1.6775,1.6768,1.6773,1908200000.0
2006-07-14 20:00:00,1.6774,1.6774,1.6768,1.6768,2044500000.0
2006-07-14 20:15:00,1.6773,1.6781,1.6771,1.6779,2044500000.0
2006-07-14 20:30:00,1.6781,1.679,1.6777,1.6789,2044500000.0
2006-07-14 20:45:00,1.6791,1.6795,1.6783,1.6792,2044500000.0
2006-07-14 21:00:00,1.6791,1.6796,1.6786,1.679,2044500000.0
2006-07-14 21:15:00,1.6792,1.6794,1.6787,1.679,1908200000.0
2006-07-14 21:30:00,1.6793,1.6795,1.6788,1.679,1908200000.0
2006-07-14 21:45:00,1.6788,1.6794,1.6783,1.6792,2044500000.0
2006-07-14 22:00:00,1.6791,1.6791,1.6783,1.6784,1908200000.0
2006-07-14 22:15:00,1.6785,1.679,1.6784,1.6787,1908200000.0
2006-07-14 22:30:00,1.6788,1.6798,1.6782,1.6795,2044500000.0
2006-07-14 22:45:00,1.6794,1.68,1.6785,1.6789,2044500000.0
2006-07-17 00:00:00,1.677,1.6771,1.6757,1.6759,1908200000.0
2006-07-17 00:15:00,1.676,1.6773,1.6759,1.6773,2044500000.0
2006-07-17 00:30:00,1.6772,1.6778,1.6772,1.6775,1908200000.0
2006-07-17 00:45:00,1.6774,1.6782,1.6762,1.6765,1908200000.0
2006-07-17 01:00:00,1.6763,1.6773,1.6763,1.6769,1908200000.0
2006-07-17 01:15:00,1.6771,1.6771,1.6764,1.6765,1908200000.0
2006-07-17 01:30:00,1.6769,1.6775,1.6767,1.6773,2044500000.0
2006-07-17 01:45:00,1.6774,1.6782,1.6772,1.6782,1771900000.0
2006-07-17 02:00:00,1.679,1.6801,1.6785,1.6798,1908200000.0
2006-07-17 02:15:00,1.6797,1.6802,1.6788,1.6789,2044500000.0
2006-07-17 02:30:00,1.679,1.6792,1.6788,1.6788,1908200000.0
2006-07-17 02:45:00,1.6786,1.6805,1.6786,1.6804,1771900000.0
2006-07-17 03:00:00,1.6803,1.6806,1.6794,1.6794,1908200000.0
2006-07-17 03:15:00,1.6793,1.6793,1.6782,1.6782,2044500000.0
2006-07-17 03:30:00,1.6785,1.6792,1.6782,1.6789,1908200000.0
2006-07-17 03:45:00,1.6788,1.679,1.6783,1.6784,2044500000.0
2006-07-17 04:00:00,1.6785,1.6786,1.6781,1.6783,2044500000.0
2006-07-17 04:15:00,1.6784,1.679,1.6782,1.6784,2044500000.0
2006-07-17 04:30:00,1.6785,1.6788,1.6781,1.6782,2044500000.0
2006-07-17 04:45:00,1.6784,1.6789,1.6781,1.6787,1635600000.0
2006-07-17 05:00:00,1.6785,1.6789,1.6782,1.6785,1908200000.0
2006-07-17 05:15:00,1.6786,1.679,1.6784,1.6785,1908200000.0
2006-07-17 05:30:00,1.6784,1.6791,1.6784,1.6789,2044500000.0
2006-07-17 05:45:00,1.679,1.6794,1.6785,1.6792,1908200000.0
2006-07-17 06:00:00,1.679,1.6792,1.6785,1.6788,2044500000.0
2006-07-17 06:15:00,1.6789,1.6797,1.6785,1.6795,1771900000.0
2006-07-17 06:30:00,1.6796,1.6798,1.6794,1.6796,1908200000.0
2006-07-17 06:45:00,1.6798,1.6808,1.6796,1.6804,1908200000.0
2006-07-17 07:00:00,1.6803,1.6812,1.6802,1.681,2044500000.0
2006-07-17 07:15:00,1.6811,1.6814,1.6803,1.6813,2044500000.0
2006-07-17 07:30:00,1.6811,1.6816,1.6806,1.681,2044500000.0
2006-07-17 07:45:00,1.6812,1.6813,1.6802,1.6807,2044500000.0
2006-07-17 08:00:00,1.6808,1.6813,1.6803,1.6811,2044500000.0
2006-07-17 08:15:00,1.681,1.6815,1.68,1.6807,2044500000.0
2006-07-17 08:30:00,1.6808,1.6808,1.6798,1.6798,2044500000.0
2006-07-17 08:45:00,1.6799,1.6801,1.6775,1.6775,1908200000.0
2006-07-17 09:00:00,1.6778,1.6783,1.6766,1.6776,2044500000.0
2006-07-17 09:15:00,1.6777,1.6785,1.6772,1.6772,2044500000.0
2006-07-17 09:30:00,1.6774,1.6775,1.6758,1.676,2044500000.0
2006-07-17 09:45:00,1.6759,1.6767,1.6754,1.6766,1908200000.0
2006-07-17 10:00:00,1.6763,1.6763,1.6743,1.6745,2044500000.0
2006-07-17 10:15:00,1.6746,1.6751,1.6733,1.675,2044500000.0
2006-07-17 10:30:00,1.6749,1.6752,1.6723,1.6727,1908200000.0
2006-07-17 10:45:00,1.673,1.6744,1.6728,1.6743,2044500000.0
2006-07-17 11:00:00,1.6742,1.6758,1.6735,1.6753,2044500000.0
2006-07-17 11:15:00,1.6752,1.6753,1.6741,1.6741,1908200000.0
2006-07-17 11:30:00,1.6739,1.6739,1.6718,1.6722,2044500000.0
2006-07-17 11:45:00,1.6723,1.6761,1.6722,1.6756,2044500000.0
2006-07-17 12:00:00,1.6755,1.6769,1.6751,1.6769,2044500000.0
2006-07-17 12:15:00,1.6768,1.6768,1.6743,1.6745,2044500000.0
2006-07-17 12:30:00,1.6744,1.6753,1.6742,1.6748,1908200000.0
2006-07-17 12:45:00,1.6747,1.6759,1.6737,1.6737,1908200000.0
2006-07-17 13:00:00,1.6734,1.6748,1.6733,1.6739,2044500000.0
2006-07-17 13:15:00,1.6738,1.6743,1.673,1.6733,2044500000.0
2006-07-17 13:30:00,1.6732,1.6739,1.6729,1.6737,2044500000.0
2006-07-17 13:45:00,1.6738,1.6746,1.6736,1.6743,2044500000.0
2006-07-17 14:00:00,1.6742,1.6752,1.6741,1.6748,2044500000.0
2006-07-17 14:15:00,1.6747,1.6747,1.6717,1.6719,2044500000.0
2006-07-17 14:30:00,1.6718,1.672,1.6708,1.6718,2044500000.0
2006-07-17 14:45:00,1.6717,1.6724,1.6716,1.6721,2044500000.0
2006-07-17 15:00:00,1.6724,1.6733,1.6716,1.6733,1908200000.0
2006-07-17 15:15:00,1.6732,1.6745,1.6717,1.6738,2044500000.0
2006-07-17 15:30:00,1.6736,1.674,1.672,1.6721,2044500000.0
2006-07-17 15:45:00,1.6722,1.6734,1.6716,1.6723,2044500000.0
2006-07-17 16:00:00,1.6724,1.6728,1.6709,1.6718,2044500000.0
2006-07-17 16:15:00,1.6719,1.6725,1.671,1.671,2044500000.0
2006-07-17 16:30:00,1.6712,1.6721,1.6706,1.6719,2044500000.0
2006-07-17 16:45:00,1.6718,1.6727,1.6712,1.672,2044500000.0
2006-07-17 17:00:00,1.6722,1.6733,1.6712,1.6715,2044500000.0
2006-07-17 17:15:00,1.6718,1.6719,1.6703,1.671,2044500000.0
2006-07-17 17:30:00,1.6711,1.6711,1.6703,1.6703,1908200000.0
2006-07-17 17:45:00,1.6705,1.6715,1.6702,1.6714,2044500000.0
2006-07-17 18:00:00,1.6716,1.6717,1.6712,1.6714,2044500000.0
2006-07-17 18:15:00,1.6715,1.6719,1.6708,1.6718,2044500000.0
2006-07-17 18:30:00,1.6717,1.672,1.6711,1.6713,2044500000.0
2006-07-17 18:45:00,1.6714,1.672,1.671,1.671,2044500000.0
2006-07-17 19:00:00,1.6711,1.6722,1.6707,1.6721,2044500000.0
2006-07-17 19:15:00,1.672,1.6728,1.6719,1.6721,2044500000.0
2006-07-17 19:30:00,1.6722,1.6728,1.6717,1.6721,2044500000.0
2006-07-17 19:45:00,1.6722,1.6725,1.6721,1.6721,2044500000.0
2006-07-17 20:00:00,1.6722,1.6732,1.6722,1.6732,2044500000.0
2006-07-17 20:15:00,1.6731,1.6746,1.6727,1.6745,2044500000.0
2006-07-17 20:30:00,1.6747,1.6753,1.6737,1.6742,2044500000.0
2006-07-17 20:45:00,1.6739,1.6751,1.6731,1.6746,2044500000.0
2006-07-17 21:00:00,1.6745,1.6748,1.6738,1.6744,1908200000.0
2006-07-17 21:15:00,1.6743,1.6747,1.674,1.6745,2044500000.0
2006-07-17 21:30:00,1.6743,1.676,1.6741,1.675,2044500000.0
2006-07-17 21:45:00,1.6749,1.6758,1.6741,1.6741,2044500000.0
2006-07-17 22:00:00,1.6743,1.6748,1.674,1.6743,2044500000.0
2006-07-17 22:15:00,1.6742,1.6742,1.6738,1.6741,1908200000.0
2006-07-17 22:30:00,1.674,1.6742,1.6733,1.6736,2044500000.0
2006-07-17 22:45:00,1.6735,1.674,1.6731,1.6737,2044500000.0
2006-07-17 23:00:00,1.6735,1.6739,1.6729,1.6734,2044500000.0
2006-07-17 23:15:00,1.6736,1.6744,1.6735,1.6744,2044500000.0
2006-07-17 23:30:00,1.6743,1.6747,1.6741,1.6746,2044500000.0
2006-07-17 23:45:00,1.6747,1.6747,1.6739,1.674,2044500000.0
2006-07-18 00:00:00,1.6741,1.6743,1.6736,1.6736,1771900000.0
2006-07-18 00:15:00,1.6737,1.6741,1.6734,1.6741,1908200000.0
2006-07-18 00:30:00,1.674,1.674,1.6732,1.6733,1908200000.0
2006-07-18 00:45:00,1.6734,1.6736,1.6731,1.6732,1908200000.0
2006-07-18 01:00:00,1.6733,1.6736,1.6731,1.6734,2044500000.0
2006-07-18 01:15:00,1.6736,1.6741,1.6733,1.674,1635600000.0
2006-07-18 01:30:00,1.6744,1.6759,1.6742,1.675,2044500000.0
2006-07-18 01:45:00,1.6753,1.6756,1.675,1.6751,2044500000.0
2006-07-18 02:00:00,1.6752,1.6757,1.6751,1.6754,817800000.0
2006-07-18 04:45:00,1.6725,1.6726,1.6723,1.6724,545200000.0
2006-07-18 05:00:00,1.6723,1.6723,1.671,1.6721,2044500000.0
2006-07-18 05:15:00,1.672,1.6721,1.6711,1.6711,2044500000.0
2006-07-18 05:30:00,1.671,1.6714,1.6709,1.6711,1908200000.0
2006-07-18 05:45:00,1.6712,1.6716,1.6708,1.6711,1771900000.0
2006-07-18 06:00:00,1.6709,1.6711,1.6701,1.6711,2044500000.0
2006-07-18 06:15:00,1.671,1.6715,1.6705,1.6707,2044500000.0
2006-07-18 06:30:00,1.6709,1.6722,1.6708,1.6721,2044500000.0
2006-07-18 06:45:00,1.672,1.6724,1.6716,1.6717,2044500000.0
2006-07-18 07:00:00,1.6718,1.6722,1.6716,1.6722,2044500000.0
2006-07-18 07:15:00,1.6721,1.6725,1.6714,1.6714,1771900000.0
2006-07-18 07:30:00,1.6713,1.6722,1.6713,1.6715,1908200000.0
2006-07-18 07:45:00,1.6713,1.6718,1.6709,1.6712,2044500000.0
2006-07-18 08:00:00,1.6714,1.6728,1.6711,1.672,2044500000.0
2006-07-18 08:15:00,1.6721,1.6725,1.6711,1.6719,2044500000.0
2006-07-18 08:30:00,1.6718,1.6721,1.6712,1.6714,2044500000.0
2006-07-18 08:45:00,1.6713,1.6719,1.6707,1.6712,2044500000.0
2006-07-18 09:00:00,1.6709,1.6717,1.6708,1.6711,2044500000.0
2006-07-18 09:15:00,1.671,1.6711,1.6701,1.6705,2044500000.0
2006-07-18 09:30:00,1.6704,1.6705,1.669,1.6695,2044500000.0
2006-07-18 09:45:00,1.6694,1.6696,1.6679,1.6686,2044500000.0
2006-07-18 10:00:00,1.6687,1.6702,1.6686,1.6693,2044500000.0
2006-07-18 10:15:00,1.6692,1.6701,1.6686,1.6694,1908200000.0
2006-07-18 10:30:00,1.6692,1.6698,1.6687,1.6694,1908200000.0
2006-07-18 10:45:00,1.6696,1.67,1.6689,1.6692,2044500000.0
2006-07-18 11:00:00,1.6693,1.6693,1.6657,1.6668,2044500000.0
2006-07-18 11:15:00,1.6667,1.6669,1.6653,1.6654,2044500000.0
2006-07-18 11:30:00,1.6653,1.6658,1.6648,1.6648,2044500000.0
2006-07-18 11:45:00,1.6651,1.6651,1.6633,1.6635,2044500000.0
2006-07-18 12:00:00,1.6636,1.6645,1.6627,1.6644,2044500000.0
2006-07-18 12:15:00,1.6646,1.6665,1.6645,1.6657,2044500000.0
2006-07-18 12:30:00,1.6659,1.6675,1.6651,1.6669,2044500000.0
2006-07-18 12:45:00,1.6668,1.667,1.6657,1.6659,2044500000.0
2006-07-18 13:00:00,1.6657,1.6662,1.6649,1.6649,1908200000.0
2006-07-18 13:15:00,1.6651,1.666,1.665,1.6659,2044500000.0
2006-07-18 13:30:00,1.6658,1.6664,1.6655,1.6656,1908200000.0
2006-07-18 13:45:00,1.6658,1.6681,1.6658,1.6661,2044500000.0
2006-07-18 14:00:00,1.6662,1.6684,1.6659,1.668,2044500000.0
2006-07-18 14:15:00,1.6679,1.6686,1.6674,1.6685,2044500000.0
2006-07-18 14:30:00,1.6686,1.6688,1.6671,1.6682,2044500000.0
2006-07-18 14:45:00,1.6685,1.6701,1.6681,1.6697,2044500000.0
2006-07-18 15:00:00,1.6694,1.671,1.6686,1.6701,2044500000.0
2006-07-18 15:15:00,1.67,1.6714,1.6694,1.6696,2044500000.0
2006-07-18 15:30:00,1.6695,1.6707,1.669,1.6699,2044500000.0
2006-07-18 15:45:00,1.6698,1.6708,1.6685,1.6701,2044500000.0
2006-07-18 16:00:00,1.6702,1.671,1.6689,1.671,1908200000.0
2006-07-18 16:15:00,1.6711,1.6714,1.6692,1.6695,2044500000.0
2006-07-18 16:30:00,1.6697,1.6705,1.6693,1.6697,2044500000.0
2006-07-18 16:45:00,1.6696,1.6716,1.6685,1.67,2044500000.0
2006-07-18 17:00:00,1.6701,1.6713,1.6684,1.6713,2044500000.0
2006-07-18 17:15:00,1.6711,1.6743,1.6704,1.6731,2044500000.0
2006-07-18 17:30:00,1.6732,1.6743,1.6731,1.6741,2044500000.0
2006-07-18 17:45:00,1.6742,1.6747,1.6734,1.6741,2044500000.0
2006-07-18 18:00:00,1.6742,1.6753,1.674,1.6749,2044500000.0
2006-07-18 18:15:00,1.675,1.6758,1.6746,1.675,2044500000.0
2006-07-18 18:30:00,1.6751,1.6754,1.6739,1.6742,2044500000.0
2006-07-18 18:45:00,1.6743,1.6749,1.6739,1.6746,2044500000.0
2006-07-18 19:00:00,1.6747,1.6749,1.6741,1.6748,2044500000.0
2006-07-18 19:15:00,1.6749,1.6758,1.6746,1.6749,2044500000.0
2006-07-18 19:30:00,1.6748,1.6754,1.6745,1.6753,2044500000.0
2006-07-18 19:45:00,1.6755,1.6755,1.6748,1.675,2044500000.0
2006-07-18 20:00:00,1.6749,1.6761,1.6746,1.676,1908200000.0
2006-07-18 20:15:00,1.6761,1.6783,1.6761,1.6781,2044500000.0
2006-07-18 20:30:00,1.6783,1.6792,1.6782,1.6788,2044500000.0
2006-07-18 20:45:00,1.679,1.679,1.6758,1.6761,2044500000.0
2006-07-18 21:00:00,1.6759,1.6764,1.6754,1.6757,1908200000.0
2006-07-18 21:15:00,1.6756,1.6758,1.6752,1.6754,1771900000.0
2006-07-18 21:30:00,1.6753,1.6757,1.6752,1.6755,1908200000.0
2006-07-18 21:45:00,1.6754,1.676,1.6753,1.6754,1908200000.0
2006-07-18 22:00:00,1.6752,1.6757,1.6749,1.6751,2044500000.0
2006-07-18 22:15:00,1.675,1.6755,1.6746,1.6747,1908200000.0
2006-07-18 22:30:00,1.6746,1.6754,1.6745,1.6748,2044500000.0
2006-07-18 22:45:00,1.6751,1.6752,1.6743,1.6748,1771900000.0
2006-07-18 23:00:00,1.6746,1.6752,1.6743,1.6749,2044500000.0
2006-07-18 23:15:00,1.675,1.6752,1.6741,1.6741,1908200000.0
2006-07-18 23:30:00,1.6744,1.6745,1.6737,1.6737,1499300000.0
2006-07-18 23:45:00,1.674,1.6744,1.6737,1.6738,1635600000.0
2006-07-19 00:00:00,1.6739,1.6741,1.673,1.6735,2044500000.0
2006-07-19 00:15:00,1.674,1.6741,1.6732,1.6733,2044500000.0
2006-07-19 00:30:00,1.6734,1.6738,1.6732,1.6734,1635600000.0
2006-07-19 00:45:00,1.6733,1.6737,1.673,1.6734,2044500000.0
2006-07-19 01:00:00,1.6733,1.674,1.6731,1.6736,2044500000.0
2006-07-19 01:15:00,1.6734,1.6742,1.6733,1.6734,2044500000.0
2006-07-19 01:30:00,1.6735,1.6741,1.6733,1.6736,1908200000.0
2006-07-19 01:45:00,1.6737,1.6741,1.6734,1.6735,2044500000.0
2006-07-19 02:00:00,1.6736,1.674,1.673,1.6731,1908200000.0
2006-07-19 02:15:00,1.6733,1.6746,1.673,1.6744,2044500000.0
2006-07-19 02:30:00,1.6745,1.6748,1.6738,1.6738,2044500000.0
2006-07-19 02:45:00,1.6739,1.6741,1.6734,1.6734,2044500000.0
2006-07-19 03:00:00,1.6735,1.674,1.6731,1.6737,2044500000.0
2006-07-19 03:15:00,1.6738,1.6744,1.6738,1.6739,1771900000.0
2006-07-19 03:30:00,1.674,1.6741,1.6732,1.6739,2044500000.0
2006-07-19 03:45:00,1.6738,1.6754,1.6736,1.6751,2044500000.0
2006-07-19 04:00:00,1.6752,1.6752,1.6743,1.675,1908200000.0
2006-07-19 04:15:00,1.6751,1.6752,1.6744,1.6747,1908200000.0
2006-07-19 04:30:00,1.6746,1.6751,1.6745,1.6748,2044500000.0
2006-07-19 04:45:00,1.6749,1.675,1.6741,1.6744,2044500000.0
2006-07-19 05:00:00,1.6745,1.6748,1.6742,1.6745,2044500000.0
2006-07-19 05:15:00,1.6746,1.6746,1.6737,1.6738,2044500000.0
2006-07-19 05:30:00,1.6739,1.6757,1.6739,1.6756,2044500000.0
2006-07-19 05:45:00,1.6755,1.6756,1.6749,1.6749,2044500000.0
2006-07-19 06:00:00,1.6751,1.6761,1.6748,1.676,2044500000.0
2006-07-19 06:15:00,1.6761,1.6763,1.6757,1.6761,1908200000.0
2006-07-19 06:30:00,1.676,1.6763,1.6758,1.6763,2044500000.0
2006-07-19 06:45:00,1.6761,1.6765,1.6758,1.6758,2044500000.0
2006-07-19 07:00:00,1.676,1.6761,1.6747,1.6756,1771900000.0
2006-07-19 07:15:00,1.6755,1.6758,1.675,1.6754,2044500000.0
2006-07-19 07:30:00,1.6756,1.6762,1.6745,1.6756,2044500000.0
2006-07-19 07:45:00,1.676,1.6769,1.6755,1.6763,2044500000.0
2006-07-19 08:00:00,1.6762,1.6776,1.676,1.6772,2044500000.0
2006-07-19 08:15:00,1.6771,1.6773,1.6762,1.6767,2044500000.0
2006-07-19 08:30:00,1.6768,1.6776,1.6768,1.6769,2044500000.0
2006-07-19 08:45:00,1.677,1.6775,1.6765,1.6774,2044500000.0
2006-07-19 09:00:00,1.6775,1.6784,1.6772,1.6772,2044500000.0
2006-07-19 09:15:00,1.677,1.678,1.6766,1.6768,2044500000.0
2006-07-19 09:30:00,1.6767,1.6769,1.6759,1.6763,2044500000.0
2006-07-19 09:45:00,1.6764,1.6765,1.6755,1.6755,2044500000.0
2006-07-19 10:00:00,1.6757,1.6757,1.6748,1.6754,2044500000.0
2006-07-19 10:15:00,1.6757,1.6769,1.675,1.6761,2044500000.0
2006-07-19 10:30:00,1.676,1.6761,1.6746,1.6746,2044500000.0
2006-07-19 10:45:00,1.6748,1.6754,1.674,1.6741,2044500000.0
2006-07-19 11:00:00,1.674,1.6758,1.674,1.6751,2044500000.0
2006-07-19 11:15:00,1.6753,1.6759,1.6748,1.6751,2044500000.0
2006-07-19 11:30:00,1.675,1.6764,1.6749,1.6756,2044500000.0
2006-07-19 11:45:00,1.6758,1.6774,1.6751,1.6764,2044500000.0
2006-07-19 12:00:00,1.676,1.6773,1.6755,1.6769,2044500000.0
2006-07-19 12:15:00,1.6771,1.6772,1.6759,1.6762,2044500000.0
2006-07-19 12:30:00,1.6761,1.6774,1.676,1.6766,2044500000.0
2006-07-19 12:45:00,1.6765,1.6773,1.6761,1.6769,2044500000.0
2006-07-19 13:00:00,1.6768,1.6777,1.6766,1.6773,2044500000.0
2006-07-19 13:15:00,1.6774,1.6774,1.6762,1.6764,2044500000.0
2006-07-19 13:30:00,1.6765,1.6771,1.6762,1.6765,2044500000.0
2006-07-19 13:45:00,1.6766,1.6769,1.6757,1.6763,2044500000.0
2006-07-19 14:00:00,1.6762,1.6769,1.6756,1.6759,2044500000.0
2006-07-19 14:15:00,1.6758,1.6763,1.6752,1.676,1908200000.0
2006-07-19 14:30:00,1.6759,1.6787,1.6737,1.6782,2044500000.0
2006-07-19 14:45:00,1.6781,1.6811,1.6773,1.6806,2044500000.0
2006-07-19 15:00:00,1.6807,1.6837,1.6807,1.6823,2044500000.0
2006-07-19 15:15:00,1.6822,1.6827,1.6809,1.6823,2044500000.0
2006-07-19 15:30:00,1.6824,1.6828,1.6813,1.6815,2044500000.0
2006-07-19 15:45:00,1.6819,1.6824,1.6803,1.6806,2044500000.0
2006-07-19 16:00:00,1.6808,1.683,1.6771,1.6777,2044500000.0
2006-07-19 16:15:00,1.6779,1.6795,1.677,1.6786,2044500000.0
2006-07-19 16:30:00,1.679,1.681,1.6788,1.6802,2044500000.0
2006-07-19 16:45:00,1.6803,1.6803,1.6784,1.6784,2044500000.0
2006-07-19 17:00:00,1.6788,1.6793,1.677,1.6792,2044500000.0
2006-07-19 17:15:00,1.6791,1.6791,1.6776,1.6776,2044500000.0
2006-07-19 17:30:00,1.6775,1.6781,1.6769,1.677,2044500000.0
2006-07-19 17:45:00,1.6769,1.6776,1.6767,1.6775,2044500000.0
2006-07-19 18:00:00,1.6774,1.6788,1.677,1.6785,2044500000.0
2006-07-19 18:15:00,1.6786,1.6798,1.6783,1.6795,2044500000.0
2006-07-19 18:30:00,1.6794,1.6803,1.679,1.6801,2044500000.0
2006-07-19 18:45:00,1.68,1.6814,1.6789,1.6814,2044500000.0
2006-07-19 19:00:00,1.6812,1.6812,1.6802,1.6803,2044500000.0
2006-07-19 19:15:00,1.6802,1.6819,1.6802,1.6815,2044500000.0
2006-07-19 19:30:00,1.6816,1.6817,1.6804,1.6806,2044500000.0
2006-07-19 19:45:00,1.6803,1.6807,1.6777,1.6792,2044500000.0
2006-07-19 20:00:00,1.679,1.679,1.6775,1.6778,2044500000.0
2006-07-19 20:15:00,1.6777,1.6783,1.6777,1.6778,2044500000.0
2006-07-19 20:30:00,1.6779,1.6792,1.6778,1.6789,2044500000.0
2006-07-19 20:45:00,1.6794,1.6802,1.6792,1.6799,2044500000.0
2006-07-19 21:00:00,1.6801,1.6802,1.6792,1.6794,1908200000.0
2006-07-19 21:15:00,1.6793,1.6799,1.6789,1.6798,2044500000.0
2006-07-19 21:30:00,1.6797,1.6801,1.6792,1.6799,2044500000.0
2006-07-19 21:45:00,1.6798,1.6803,1.6794,1.6797,2044500000.0
2006-07-19 22:00:00,1.6796,1.6798,1.6782,1.6786,2044500000.0
2006-07-19 22:15:00,1.6785,1.6788,1.6779,1.6786,1908200000.0
2006-07-19 22:30:00,1.6785,1.6788,1.6779,1.6779,2044500000.0
2006-07-19 22:45:00,1.6778,1.6778,1.677,1.6776,2044500000.0
2006-07-19 23:00:00,1.6777,1.6787,1.6765,1.6785,2044500000.0
2006-07-19 23:15:00,1.6784,1.6789,1.6779,1.6779,1771900000.0
2006-07-19 23:30:00,1.6778,1.6781,1.6767,1.6769,2044500000.0
2006-07-19 23:45:00,1.6768,1.6769,1.6763,1.6763,2044500000.0
2006-07-20 00:00:00,1.6765,1.6766,1.6757,1.676,2044500000.0
2006-07-20 00:15:00,1.6761,1.6766,1.676,1.6763,1771900000.0
2006-07-20 00:30:00,1.6762,1.6779,1.6761,1.6777,2044500000.0
2006-07-20 00:45:00,1.6776,1.6787,1.6775,1.6783,1908200000.0
2006-07-20 01:00:00,1.6782,1.6784,1.6777,1.6779,2044500000.0
2006-07-20 01:15:00,1.678,1.6783,1.6771,1.6779,2044500000.0
2006-07-20 01:30:00,1.6778,1.6783,1.6776,1.6778,1908200000.0
2006-07-20 01:45:00,1.6779,1.6791,1.6778,1.6788,1226700000.0
2006-07-20 02:00:00,1.6781,1.6785,1.6779,1.6785,408900000.0
2006-07-20 02:15:00,1.6789,1.679,1.6782,1.6789,2044500000.0
2006-07-20 02:30:00,1.6788,1.6795,1.6788,1.6794,2044500000.0
2006-07-20 02:45:00,1.6795,1.6807,1.6787,1.6805,2044500000.0
2006-07-20 03:00:00,1.6804,1.6811,1.6803,1.6811,2044500000.0
2006-07-20 03:15:00,1.681,1.6816,1.6806,1.6809,1908200000.0
2006-07-20 03:30:00,1.6808,1.6812,1.6803,1.6808,1908200000.0
2006-07-20 03:45:00,1.6813,1.6813,1.6801,1.6802,1908200000.0
2006-07-20 04:00:00,1.6803,1.6805,1.6798,1.6802,2044500000.0
2006-07-20 04:15:00,1.6804,1.6804,1.6798,1.6801,1771900000.0
2006-07-20 04:30:00,1.68,1.6802,1.6797,1.68,1908200000.0
2006-07-20 04:45:00,1.6799,1.6808,1.6795,1.6807,2044500000.0
2006-07-20 05:00:00,1.6806,1.6807,1.6801,1.6804,2044500000.0
2006-07-20 05:15:00,1.6803,1.6806,1.6799,1.68,2044500000.0
2006-07-20 05:30:00,1.6801,1.6805,1.6798,1.6798,2044500000.0
2006-07-20 05:45:00,1.68,1.6806,1.6799,1.68,1908200000.0
2006-07-20 06:00:00,1.6802,1.6808,1.6798,1.6806,1908200000.0
2006-07-20 06:15:00,1.6804,1.681,1.6804,1.681,2044500000.0
2006-07-20 06:30:00,1.6809,1.681,1.6804,1.6805,1635600000.0
2006-07-20 06:45:00,1.6806,1.681,1.68,1.6803,2044500000.0
2006-07-20 07:00:00,1.6805,1.6812,1.6803,1.6807,1908200000.0
2006-07-20 07:15:00,1.6805,1.6807,1.6801,1.6803,2044500000.0
2006-07-20 07:30:00,1.6804,1.6805,1.6797,1.6799,2044500000.0
2006-07-20 07:45:00,1.6798,1.6805,1.6794,1.6803,2044500000.0
2006-07-20 08:00:00,1.6802,1.6803,1.6793,1.6801,2044500000.0
2006-07-20 08:15:00,1.68,1.6806,1.6796,1.6798,2044500000.0
2006-07-20 08:30:00,1.6799,1.6801,1.6793,1.6794,2044500000.0
2006-07-20 08:45:00,1.6799,1.6805,1.6792,1.6805,2044500000.0
2006-07-20 09:00:00,1.6806,1.6806,1.6798,1.6799,1908200000.0
2006-07-20 09:15:00,1.6797,1.6807,1.6797,1.6806,2044500000.0
2006-07-20 09:30:00,1.6807,1.6816,1.6805,1.6811,2044500000.0
2006-07-20 09:45:00,1.6812,1.6813,1.6806,1.6811,2044500000.0
2006-07-20 10:00:00,1.6812,1.6812,1.6799,1.68,2044500000.0
2006-07-20 10:15:00,1.6799,1.6804,1.6793,1.6798,2044500000.0
2006-07-20 10:30:00,1.6797,1.68,1.6791,1.68,2044500000.0
2006-07-20 10:45:00,1.6801,1.6809,1.6795,1.68,2044500000.0
2006-07-20 11:00:00,1.6801,1.6804,1.6794,1.6802,2044500000.0
2006-07-20 11:15:00,1.6801,1.681,1.6801,1.6804,2044500000.0
2006-07-20 11:30:00,1.6803,1.6817,1.6798,1.6814,2044500000.0
2006-07-20 11:45:00,1.6815,1.6822,1.681,1.681,2044500000.0
2006-07-20 12:00:00,1.6809,1.6814,1.6801,1.6802,2044500000.0
2006-07-20 12:15:00,1.6803,1.6813,1.68,1.6811,2044500000.0
2006-07-20 12:30:00,1.681,1.6821,1.6805,1.6817,2044500000.0
2006-07-20 12:45:00,1.6818,1.6819,1.6808,1.6815,2044500000.0
2006-07-20 13:00:00,1.6817,1.6829,1.6812,1.6826,2044500000.0
2006-07-20 13:15:00,1.6825,1.6826,1.681,1.6811,2044500000.0
2006-07-20 13:30:00,1.6814,1.6821,1.6812,1.6821,1908200000.0
2006-07-20 13:45:00,1.6823,1.6829,1.6818,1.6822,2044500000.0
2006-07-20 14:00:00,1.6821,1.6824,1.6809,1.6823,2044500000.0
2006-07-20 14:15:00,1.6824,1.6831,1.6822,1.6828,2044500000.0
2006-07-20 14:30:00,1.6829,1.6834,1.6822,1.6823,2044500000.0
2006-07-20 14:45:00,1.6824,1.6828,1.6819,1.6823,2044500000.0
2006-07-20 15:00:00,1.6825,1.6825,1.6817,1.6818,2044500000.0
2006-07-20 15:15:00,1.682,1.6823,1.6813,1.6813,2044500000.0
2006-07-20 15:30:00,1.6814,1.6816,1.68,1.6814,2044500000.0
2006-07-20 15:45:00,1.6811,1.6813,1.6805,1.681,2044500000.0
2006-07-20 16:00:00,1.6811,1.6817,1.6788,1.679,2044500000.0
2006-07-20 16:15:00,1.6788,1.6822,1.6788,1.6815,2044500000.0
2006-07-20 16:30:00,1.6814,1.6818,1.6798,1.68,2044500000.0
2006-07-20 16:45:00,1.6801,1.6812,1.6796,1.6808,2044500000.0
2006-07-20 17:00:00,1.681,1.6825,1.681,1.6822,1908200000.0
2006-07-20 17:15:00,1.6821,1.6823,1.6797,1.6799,2044500000.0
2006-07-20 17:30:00,1.6798,1.6814,1.6783,1.6805,2044500000.0
2006-07-20 17:45:00,1.6806,1.6812,1.6804,1.681,2044500000.0
2006-07-20 18:00:00,1.6809,1.682,1.6802,1.6814,2044500000.0
2006-07-20 18:15:00,1.6813,1.6813,1.6791,1.6791,2044500000.0
2006-07-20 18:30:00,1.6794,1.6806,1.6793,1.6799,2044500000.0
2006-07-20 18:45:00,1.68,1.6805,1.6798,1.6803,2044500000.0
2006-07-20 19:00:00,1.6804,1.6807,1.68,1.6802,2044500000.0
2006-07-20 19:15:00,1.6803,1.6808,1.6798,1.6803,2044500000.0
2006-07-20 19:30:00,1.6805,1.6806,1.6795,1.6798,2044500000.0
2006-07-20 19:45:00,1.6803,1.6805,1.6798,1.68,2044500000.0
2006-07-20 20:00:00,1.6801,1.6823,1.6801,1.682,2044500000.0
2006-07-20 20:15:00,1.6821,1.6821,1.6809,1.6812,2044500000.0
2006-07-20 20:30:00,1.6816,1.6818,1.6798,1.6799,2044500000.0
2006-07-20 20:45:00,1.6798,1.6802,1.6791,1.6792,2044500000.0
2006-07-20 21:00:00,1.6793,1.6803,1.6793,1.6803,1908200000.0
2006-07-20 21:15:00,1.6802,1.6807,1.6801,1.6802,1771900000.0
2006-07-20 21:30:00,1.6803,1.6812,1.6799,1.6811,1908200000.0
2006-07-20 21:45:00,1.681,1.6813,1.6806,1.6811,2044500000.0
2006-07-20 22:00:00,1.681,1.6816,1.6806,1.6816,2044500000.0
2006-07-20 22:15:00,1.6817,1.6819,1.6812,1.6814,1908200000.0
2006-07-20 22:30:00,1.6813,1.6824,1.681,1.6811,1908200000.0
2006-07-20 22:45:00,1.6812,1.6816,1.6809,1.681,1908200000.0
2006-07-20 23:00:00,1.6809,1.6814,1.6805,1.6811,1908200000.0
2006-07-20 23:15:00,1.681,1.6815,1.6807,1.6812,2044500000.0
2006-07-20 23:30:00,1.6813,1.6824,1.681,1.6821,2044500000.0
2006-07-20 23:45:00,1.6822,1.6826,1.6818,1.6824,1771900000.0
2006-07-21 00:00:00,1.6825,1.6825,1.682,1.6821,2044500000.0
2006-07-21 00:15:00,1.6819,1.6826,1.6819,1.6822,1771900000.0
2006-07-21 00:30:00,1.6823,1.6827,1.682,1.6824,1908200000.0
2006-07-21 00:45:00,1.6825,1.6828,1.6822,1.6825,1908200000.0
2006-07-21 01:00:00,1.6824,1.6828,1.6818,1.682,2044500000.0
2006-07-21 01:15:00,1.6821,1.6822,1.6812,1.6816,2044500000.0
2006-07-21 01:30:00,1.6815,1.6816,1.6809,1.681,2044500000.0
2006-07-21 01:45:00,1.6811,1.6825,1.681,1.6823,2044500000.0
2006-07-21 02:00:00,1.6824,1.6833,1.6823,1.6831,2044500000.0
2006-07-21 02:15:00,1.6833,1.6833,1.6825,1.6828,2044500000.0
2006-07-21 02:30:00,1.6827,1.6832,1.6826,1.683,1908200000.0
2006-07-21 02:45:00,1.6829,1.6834,1.6822,1.6828,2044500000.0
2006-07-21 03:00:00,1.6829,1.6834,1.6827,1.6832,1908200000.0
2006-07-21 03:15:00,1.6834,1.6841,1.6833,1.6837,2044500000.0
2006-07-21 03:30:00,1.6839,1.6841,1.6835,1.6839,1908200000.0
2006-07-21 03:45:00,1.6838,1.6843,1.6838,1.6842,2044500000.0
2006-07-21 04:00:00,1.6843,1.6845,1.6839,1.6839,2044500000.0
2006-07-21 04:15:00,1.684,1.6844,1.6838,1.6844,1908200000.0
2006-07-21 04:30:00,1.6843,1.6847,1.6842,1.6845,2044500000.0
2006-07-21 04:45:00,1.6846,1.6857,1.6841,1.6856,2044500000.0
2006-07-21 05:00:00,1.6857,1.686,1.6855,1.6857,1771900000.0
2006-07-21 05:15:00,1.6858,1.6861,1.6856,1.6858,1908200000.0
2006-07-21 05:30:00,1.6859,1.6873,1.6856,1.6871,1771900000.0
2006-07-21 05:45:00,1.687,1.6871,1.6866,1.6868,2044500000.0
2006-07-21 06:00:00,1.6869,1.6871,1.6865,1.6865,1908200000.0
2006-07-21 06:15:00,1.6866,1.6873,1.6863,1.6872,2044500000.0
2006-07-21 06:30:00,1.6871,1.6874,1.6866,1.6869,1771900000.0
2006-07-21 06:45:00,1.687,1.6871,1.6863,1.6869,1771900000.0
2006-07-21 07:00:00,1.687,1.6873,1.6866,1.6871,2044500000.0
2006-07-21 07:15:00,1.6873,1.6874,1.6865,1.6867,1908200000.0
2006-07-21 07:30:00,1.6866,1.6868,1.6853,1.6857,2044500000.0
2006-07-21 07:45:00,1.6858,1.686,1.6851,1.6855,2044500000.0
2006-07-21 08:00:00,1.6856,1.6862,1.6849,1.6853,2044500000.0
2006-07-21 08:15:00,1.6852,1.6854,1.6844,1.6848,2044500000.0
2006-07-21 08:30:00,1.685,1.6864,1.6849,1.6862,2044500000.0
2006-07-21 08:45:00,1.686,1.6864,1.6855,1.6859,2044500000.0
2006-07-21 09:00:00,1.686,1.6868,1.6859,1.6863,2044500000.0
2006-07-21 09:15:00,1.6867,1.6875,1.6853,1.6859,2044500000.0
2006-07-21 09:30:00,1.686,1.6861,1.6848,1.6853,2044500000.0
2006-07-21 09:45:00,1.6855,1.6856,1.684,1.6843,2044500000.0
2006-07-21 10:00:00,1.6841,1.6849,1.6834,1.6835,2044500000.0
2006-07-21 10:15:00,1.6833,1.6841,1.683,1.6838,2044500000.0
2006-07-21 10:30:00,1.684,1.6853,1.6837,1.6842,1908200000.0
2006-07-21 10:45:00,1.6841,1.6851,1.6829,1.6832,2044500000.0
2006-07-21 11:00:00,1.6834,1.6846,1.6834,1.6835,2044500000.0
2006-07-21 11:15:00,1.6834,1.6835,1.6818,1.6828,2044500000.0
2006-07-21 11:30:00,1.6827,1.6831,1.6821,1.6823,2044500000.0
2006-07-21 11:45:00,1.6822,1.6863,1.6816,1.686,2044500000.0
2006-07-21 12:00:00,1.6861,1.6862,1.683,1.6845,2044500000.0
2006-07-21 12:15:00,1.6847,1.6864,1.6844,1.6845,2044500000.0
2006-07-21 12:30:00,1.6847,1.6857,1.6847,1.6856,2044500000.0
2006-07-21 12:45:00,1.6859,1.6859,1.6847,1.6852,2044500000.0
2006-07-21 13:00:00,1.6859,1.6861,1.6846,1.6846,2044500000.0
2006-07-21 13:15:00,1.6849,1.6853,1.6843,1.6846,2044500000.0
2006-07-21 13:30:00,1.6847,1.6852,1.6833,1.6835,2044500000.0
2006-07-21 13:45:00,1.6833,1.6846,1.6831,1.6845,2044500000.0
2006-07-21 14:00:00,1.6846,1.685,1.6828,1.6828,2044500000.0
2006-07-21 14:15:00,1.6827,1.6832,1.681,1.6825,2044500000.0
2006-07-21 14:30:00,1.6826,1.6829,1.6816,1.6821,2044500000.0
2006-07-21 14:45:00,1.6822,1.6824,1.6811,1.6816,2044500000.0
2006-07-21 15:00:00,1.6817,1.6824,1.6813,1.6821,2044500000.0
2006-07-21 15:15:00,1.682,1.6825,1.681,1.6811,1908200000.0
2006-07-21 15:30:00,1.681,1.6819,1.6807,1.6807,1908200000.0
2006-07-21 15:45:00,1.6809,1.6825,1.6809,1.682,2044500000.0
2006-07-21 16:00:00,1.6818,1.6823,1.6811,1.6814,2044500000.0
2006-07-21 16:15:00,1.6815,1.6821,1.681,1.6816,2044500000.0
2006-07-21 16:30:00,1.6819,1.6822,1.6814,1.6817,2044500000.0
2006-07-21 16:45:00,1.6819,1.6826,1.6816,1.6824,1908200000.0
2006-07-21 17:00:00,1.6825,1.6832,1.6821,1.6828,1908200000.0
2006-07-21 17:15:00,1.683,1.6846,1.6827,1.6842,2044500000.0
2006-07-21 17:30:00,1.6843,1.6843,1.6837,1.684,2044500000.0
2006-07-21 17:45:00,1.6841,1.6857,1.6839,1.6842,2044500000.0
2006-07-21 18:00:00,1.6841,1.6864,1.6839,1.686,2044500000.0
2006-07-21 18:15:00,1.6859,1.6862,1.6855,1.6857,2044500000.0
2006-07-21 18:30:00,1.6856,1.6858,1.6846,1.6847,1908200000.0
2006-07-21 18:45:00,1.6848,1.6858,1.6847,1.6853,1908200000.0
2006-07-21 19:00:00,1.6854,1.6857,1.6849,1.685,1908200000.0
2006-07-21 19:15:00,1.6851,1.6855,1.6845,1.6851,1908200000.0
2006-07-21 19:30:00,1.6852,1.6861,1.685,1.6854,1771900000.0
2006-07-21 19:45:00,1.6853,1.6853,1.6843,1.6844,2044500000.0
2006-07-21 20:00:00,1.6845,1.6853,1.6845,1.6846,2044500000.0
2006-07-21 20:15:00,1.6845,1.6845,1.684,1.6843,2044500000.0
2006-07-21 20:30:00,1.6845,1.6847,1.6839,1.6842,2044500000.0
2006-07-21 20:45:00,1.6843,1.6855,1.6841,1.6851,2044500000.0
2006-07-21 21:00:00,1.6849,1.686,1.6848,1.6858,2044500000.0
2006-07-21 21:15:00,1.6859,1.6859,1.6852,1.6854,1771900000.0
2006-07-21 21:30:00,1.6853,1.6867,1.6853,1.6866,1908200000.0
2006-07-21 21:45:00,1.6865,1.6875,1.6864,1.687,1908200000.0
2006-07-21 22:00:00,1.6873,1.6873,1.6864,1.6869,1908200000.0
2006-07-21 22:15:00,1.687,1.687,1.6852,1.6852,2044500000.0
2006-07-21 22:30:00,1.6853,1.6868,1.6853,1.6866,1908200000.0
2006-07-21 22:45:00,1.6869,1.6872,1.6863,1.6868,2044500000.0
2006-07-24 00:00:00,1.6879,1.688,1.6873,1.6877,1908200000.0
2006-07-24 00:15:00,1.6878,1.688,1.6873,1.6874,1908200000.0
2006-07-24 00:30:00,1.6873,1.6883,1.6872,1.6883,1908200000.0
2006-07-24 00:45:00,1.6888,1.6888,1.6883,1.6886,1908200000.0
2006-07-24 01:00:00,1.6888,1.6888,1.6881,1.6887,1771900000.0
2006-07-24 01:15:00,1.6886,1.6887,1.688,1.688,1771900000.0
2006-07-24 01:30:00,1.6879,1.6884,1.6878,1.6883,2044500000.0
2006-07-24 01:45:00,1.6884,1.6886,1.6873,1.6875,2044500000.0
2006-07-24 02:00:00,1.6876,1.6876,1.6855,1.686,2044500000.0
2006-07-24 02:15:00,1.6859,1.6861,1.6851,1.6858,2044500000.0
2006-07-24 02:30:00,1.6859,1.6862,1.6855,1.6858,1908200000.0
2006-07-24 02:45:00,1.686,1.687,1.6855,1.6856,2044500000.0
2006-07-24 03:00:00,1.6855,1.6859,1.6846,1.6851,2044500000.0
2006-07-24 03:15:00,1.6852,1.6853,1.6835,1.6841,2044500000.0
2006-07-24 03:30:00,1.6842,1.6847,1.6826,1.6842,2044500000.0
2006-07-24 03:45:00,1.6841,1.6845,1.6835,1.6837,2044500000.0
2006-07-24 04:00:00,1.6838,1.6841,1.6834,1.6839,2044500000.0
2006-07-24 04:15:00,1.684,1.6841,1.6831,1.6833,2044500000.0
2006-07-24 04:30:00,1.6832,1.6836,1.6829,1.6831,1771900000.0
2006-07-24 04:45:00,1.6832,1.6834,1.6827,1.6829,1908200000.0
2006-07-24 05:00:00,1.6828,1.683,1.682,1.6822,1908200000.0
2006-07-24 05:15:00,1.6825,1.6825,1.6819,1.6821,1635600000.0
2006-07-24 05:30:00,1.6819,1.6825,1.6819,1.6823,1635600000.0
2006-07-24 05:45:00,1.6822,1.6824,1.6818,1.6822,1908200000.0
2006-07-24 06:00:00,1.6821,1.6824,1.6817,1.6822,1908200000.0
2006-07-24 06:15:00,1.6823,1.6823,1.6817,1.6819,1908200000.0
2006-07-24 06:30:00,1.6823,1.6823,1.6818,1.6821,1908200000.0
2006-07-24 06:45:00,1.682,1.6825,1.6819,1.682,1635600000.0
2006-07-24 07:00:00,1.6821,1.6823,1.6819,1.6823,2044500000.0
2006-07-24 07:15:00,1.6824,1.6826,1.682,1.682,2044500000.0
2006-07-24 07:30:00,1.6821,1.6822,1.6799,1.6808,2044500000.0
2006-07-24 07:45:00,1.6809,1.6825,1.6808,1.6823,2044500000.0
2006-07-24 08:00:00,1.6826,1.6828,1.681,1.682,2044500000.0
2006-07-24 08:15:00,1.6821,1.6822,1.6815,1.6819,1771900000.0
2006-07-24 08:30:00,1.6818,1.6827,1.6811,1.682,2044500000.0
2006-07-24 08:45:00,1.6819,1.6825,1.681,1.681,2044500000.0
2006-07-24 09:00:00,1.6811,1.6828,1.6805,1.6825,2044500000.0
2006-07-24 09:15:00,1.6824,1.6831,1.6803,1.6805,2044500000.0
2006-07-24 09:30:00,1.6804,1.681,1.6797,1.6802,1908200000.0
2006-07-24 09:45:00,1.6804,1.6807,1.6792,1.6794,2044500000.0
2006-07-24 10:00:00,1.6793,1.68,1.6789,1.6796,2044500000.0
2006-07-24 10:15:00,1.6798,1.6799,1.6793,1.6797,2044500000.0
2006-07-24 10:30:00,1.6796,1.6796,1.6781,1.6785,2044500000.0
2006-07-24 10:45:00,1.6786,1.6797,1.6777,1.6796,2044500000.0
2006-07-24 11:00:00,1.6794,1.6794,1.6778,1.6781,2044500000.0
2006-07-24 11:15:00,1.6784,1.679,1.678,1.6789,2044500000.0
2006-07-24 11:30:00,1.679,1.6791,1.6781,1.6784,2044500000.0
2006-07-24 11:45:00,1.6783,1.6811,1.6781,1.68,1908200000.0
2006-07-24 12:00:00,1.6801,1.6801,1.6785,1.6792,2044500000.0
2006-07-24 12:15:00,1.6793,1.6793,1.6779,1.6783,2044500000.0
2006-07-24 12:30:00,1.6782,1.6787,1.6777,1.6781,2044500000.0
2006-07-24 12:45:00,1.6782,1.6789,1.678,1.6786,1908200000.0
2006-07-24 13:00:00,1.6785,1.6787,1.6774,1.6774,2044500000.0
2006-07-24 13:15:00,1.6775,1.678,1.6769,1.6774,2044500000.0
2006-07-24 13:30:00,1.6775,1.6776,1.6761,1.6775,2044500000.0
2006-07-24 13:45:00,1.6774,1.6778,1.6771,1.6772,1908200000.0
2006-07-24 14:00:00,1.6774,1.6776,1.6757,1.6766,1908200000.0
2006-07-24 14:15:00,1.6764,1.6777,1.6761,1.6761,2044500000.0
2006-07-24 14:30:00,1.6762,1.6774,1.6756,1.6761,2044500000.0
2006-07-24 14:45:00,1.6762,1.6762,1.6749,1.6749,2044500000.0
2006-07-24 15:00:00,1.675,1.6756,1.6742,1.6752,2044500000.0
2006-07-24 15:15:00,1.6751,1.6764,1.6744,1.6759,2044500000.0
2006-07-24 15:30:00,1.6757,1.677,1.6752,1.6767,2044500000.0
2006-07-24 15:45:00,1.6766,1.6767,1.6755,1.6764,2044500000.0
2006-07-24 16:00:00,1.6763,1.6767,1.6752,1.676,2044500000.0
2006-07-24 16:15:00,1.6761,1.6762,1.6751,1.6753,2044500000.0
2006-07-24 16:30:00,1.6755,1.6758,1.6747,1.6757,2044500000.0
2006-07-24 16:45:00,1.6758,1.6767,1.6751,1.6753,2044500000.0
2006-07-24 17:00:00,1.6752,1.6771,1.6748,1.6763,2044500000.0
2006-07-24 17:15:00,1.6766,1.678,1.6765,1.677,2044500000.0
2006-07-24 17:30:00,1.6769,1.6771,1.6763,1.6766,2044500000.0
2006-07-24 17:45:00,1.6765,1.6766,1.6752,1.6756,2044500000.0
2006-07-24 18:00:00,1.6755,1.6764,1.6748,1.6751,2044500000.0
2006-07-24 18:15:00,1.675,1.6755,1.6745,1.6747,2044500000.0
2006-07-24 18:30:00,1.6746,1.6753,1.6744,1.6751,1771900000.0
2006-07-24 18:45:00,1.675,1.6753,1.6743,1.6752,2044500000.0
2006-07-24 19:00:00,1.6753,1.676,1.6749,1.6753,2044500000.0
2006-07-24 19:15:00,1.6752,1.6753,1.6741,1.6745,1771900000.0
2006-07-24 19:30:00,1.6746,1.6747,1.6736,1.6741,2044500000.0
2006-07-24 19:45:00,1.674,1.6745,1.6739,1.674,1771900000.0
2006-07-24 20:00:00,1.6739,1.6739,1.6722,1.6733,2044500000.0
2006-07-24 20:15:00,1.6732,1.6734,1.6726,1.6727,1908200000.0
2006-07-24 20:30:00,1.6728,1.6731,1.6725,1.673,1771900000.0
2006-07-24 20:45:00,1.6729,1.6736,1.6728,1.6735,2044500000.0
2006-07-24 21:00:00,1.6736,1.674,1.6733,1.6735,2044500000.0
2006-07-24 21:15:00,1.6734,1.6737,1.673,1.6737,1771900000.0
2006-07-24 21:30:00,1.6736,1.6736,1.6729,1.6732,2044500000.0
2006-07-24 21:45:00,1.6731,1.6731,1.6721,1.6721,1908200000.0
2006-07-24 22:00:00,1.672,1.6733,1.6718,1.6732,1908200000.0
2006-07-24 22:15:00,1.6731,1.6735,1.6725,1.6726,2044500000.0
2006-07-24 22:30:00,1.6725,1.6732,1.6725,1.6731,2044500000.0
2006-07-24 22:45:00,1.6732,1.674,1.6731,1.6739,2044500000.0
2006-07-24 23:00:00,1.6738,1.6745,1.6736,1.6738,1908200000.0
2006-07-24 23:15:00,1.6739,1.6742,1.6738,1.6741,1499300000.0
2006-07-24 23:30:00,1.674,1.6742,1.6731,1.6735,2044500000.0
2006-07-24 23:45:00,1.6736,1.6744,1.6733,1.6741,2044500000.0
2006-07-25 00:00:00,1.6742,1.6753,1.674,1.6751,2044500000.0
2006-07-25 00:15:00,1.675,1.6753,1.6743,1.675,2044500000.0
2006-07-25 00:30:00,1.6751,1.6761,1.6751,1.6752,2044500000.0
2006-07-25 00:45:00,1.6751,1.6753,1.6741,1.6746,2044500000.0
2006-07-25 01:00:00,1.6745,1.6748,1.6738,1.6741,2044500000.0
2006-07-25 01:15:00,1.6742,1.6743,1.6734,1.6741,2044500000.0
2006-07-25 01:30:00,1.674,1.6744,1.6739,1.6742,1771900000.0
2006-07-25 01:45:00,1.6743,1.6749,1.674,1.6749,1908200000.0
2006-07-25 02:00:00,1.6751,1.6753,1.6738,1.674,1908200000.0
2006-07-25 02:15:00,1.6741,1.6743,1.6734,1.6734,2044500000.0
2006-07-25 02:30:00,1.6736,1.6741,1.6725,1.6727,2044500000.0
2006-07-25 02:45:00,1.6729,1.6733,1.6726,1.6731,1635600000.0
2006-07-25 03:00:00,1.673,1.673,1.6709,1.6715,2044500000.0
2006-07-25 03:15:00,1.6717,1.6717,1.6712,1.6713,2044500000.0
2006-07-25 03:30:00,1.6712,1.6719,1.6711,1.6717,1908200000.0
2006-07-25 03:45:00,1.6716,1.6719,1.6711,1.6716,1908200000.0
2006-07-25 04:00:00,1.6715,1.6717,1.6709,1.671,1908200000.0
2006-07-25 04:15:00,1.6712,1.672,1.6712,1.6712,2044500000.0
2006-07-25 04:30:00,1.6713,1.6714,1.6707,1.6707,1363000000.0
2006-07-25 04:45:00,1.6716,1.6722,1.6715,1.6718,1090400000.0
2006-07-25 05:00:00,1.6717,1.6718,1.671,1.6715,2044500000.0
2006-07-25 05:15:00,1.6714,1.6724,1.6712,1.6723,2044500000.0
2006-07-25 05:30:00,1.6726,1.6729,1.6719,1.6719,2044500000.0
2006-07-25 05:45:00,1.672,1.6723,1.6717,1.6718,2044500000.0
2006-07-25 06:00:00,1.6719,1.6724,1.6718,1.6723,2044500000.0
2006-07-25 06:15:00,1.6726,1.6733,1.6725,1.6726,2044500000.0
2006-07-25 06:30:00,1.6727,1.6734,1.6725,1.6732,2044500000.0
2006-07-25 06:45:00,1.6733,1.6736,1.673,1.6733,2044500000.0
2006-07-25 07:00:00,1.6734,1.6735,1.6721,1.6721,2044500000.0
2006-07-25 07:15:00,1.6722,1.6737,1.672,1.6735,2044500000.0
2006-07-25 07:30:00,1.6736,1.6742,1.6733,1.6735,2044500000.0
2006-07-25 07:45:00,1.6734,1.6738,1.6727,1.6735,2044500000.0
2006-07-25 08:00:00,1.6737,1.6745,1.6737,1.6739,1908200000.0
2006-07-25 08:15:00,1.674,1.6743,1.6734,1.6735,2044500000.0
2006-07-25 08:30:00,1.6738,1.6753,1.6738,1.675,2044500000.0
2006-07-25 08:45:00,1.6749,1.6755,1.6748,1.675,2044500000.0
2006-07-25 09:00:00,1.6749,1.6754,1.6743,1.6754,2044500000.0
2006-07-25 09:15:00,1.6753,1.6756,1.6741,1.6743,2044500000.0
2006-07-25 09:30:00,1.6742,1.6745,1.6735,1.6738,2044500000.0
2006-07-25 09:45:00,1.6739,1.6743,1.6724,1.6726,2044500000.0
2006-07-25 10:00:00,1.6728,1.6738,1.6726,1.6733,2044500000.0
2006-07-25 10:15:00,1.6734,1.6742,1.672,1.672,2044500000.0
2006-07-25 10:30:00,1.6718,1.673,1.6718,1.6729,1908200000.0
2006-07-25 10:45:00,1.6728,1.6731,1.6718,1.672,2044500000.0
2006-07-25 11:00:00,1.6723,1.6726,1.6719,1.6722,2044500000.0
2006-07-25 11:15:00,1.6721,1.6728,1.6721,1.6721,2044500000.0
2006-07-25 11:30:00,1.6722,1.6734,1.6721,1.6725,2044500000.0
2006-07-25 11:45:00,1.6726,1.6731,1.6723,1.6728,2044500000.0
2006-07-25 12:00:00,1.6727,1.6727,1.6719,1.6721,2044500000.0
2006-07-25 12:15:00,1.672,1.6723,1.6717,1.6719,2044500000.0
2006-07-25 12:30:00,1.6718,1.6723,1.6714,1.6722,1908200000.0
2006-07-25 12:45:00,1.6721,1.6725,1.6715,1.6717,2044500000.0
2006-07-25 13:00:00,1.6718,1.6723,1.6716,1.6717,2044500000.0
2006-07-25 13:15:00,1.6718,1.6725,1.6715,1.6722,2044500000.0
2006-07-25 13:30:00,1.6723,1.6737,1.6719,1.6724,2044500000.0
2006-07-25 13:45:00,1.6725,1.6728,1.6719,1.6725,2044500000.0
2006-07-25 14:00:00,1.6726,1.6731,1.672,1.672,2044500000.0
2006-07-25 14:15:00,1.6722,1.6722,1.6712,1.6715,2044500000.0
2006-07-25 14:30:00,1.6714,1.6733,1.6714,1.6725,1908200000.0
2006-07-25 14:45:00,1.6724,1.6724,1.6718,1.672,2044500000.0
2006-07-25 15:00:00,1.6719,1.6727,1.6709,1.6724,2044500000.0
2006-07-25 15:15:00,1.6723,1.6733,1.6722,1.6732,2044500000.0
2006-07-25 15:30:00,1.6731,1.674,1.6726,1.674,2044500000.0
2006-07-25 15:45:00,1.6741,1.6759,1.6741,1.6755,2044500000.0
2006-07-25 16:00:00,1.6759,1.676,1.6714,1.672,2044500000.0
2006-07-25 16:15:00,1.6721,1.6723,1.6703,1.6711,2044500000.0
2006-07-25 16:30:00,1.671,1.671,1.6701,1.6705,2044500000.0
2006-07-25 16:45:00,1.6706,1.6713,1.6706,1.6712,2044500000.0
2006-07-25 17:00:00,1.6713,1.6721,1.6705,1.6709,2044500000.0
2006-07-25 17:15:00,1.671,1.671,1.6689,1.6696,2044500000.0
2006-07-25 17:30:00,1.6699,1.6712,1.6686,1.6694,2044500000.0
2006-07-25 17:45:00,1.6692,1.6698,1.6685,1.6697,1908200000.0
2006-07-25 18:00:00,1.6698,1.6698,1.6679,1.668,2044500000.0
2006-07-25 18:15:00,1.6681,1.6682,1.6677,1.6681,1908200000.0
2006-07-25 18:30:00,1.6682,1.6698,1.6682,1.669,2044500000.0
2006-07-25 18:45:00,1.6692,1.6694,1.6688,1.6688,1908200000.0
2006-07-25 19:00:00,1.6689,1.6692,1.6683,1.6688,2044500000.0
2006-07-25 19:15:00,1.6692,1.6708,1.6692,1.6704,1908200000.0
2006-07-25 19:30:00,1.6706,1.6707,1.6698,1.6704,2044500000.0
2006-07-25 19:45:00,1.6705,1.6713,1.6702,1.6711,2044500000.0
2006-07-25 20:00:00,1.6713,1.6713,1.6702,1.6705,1771900000.0
2006-07-25 20:15:00,1.6704,1.6706,1.6701,1.6705,1908200000.0
2006-07-25 20:30:00,1.6704,1.6706,1.6702,1.6706,2044500000.0
2006-07-25 20:45:00,1.6709,1.6711,1.6703,1.6704,1908200000.0
2006-07-25 21:00:00,1.6703,1.6709,1.6701,1.6709,2044500000.0
2006-07-25 21:15:00,1.671,1.6712,1.6705,1.6709,1771900000.0
2006-07-25 21:30:00,1.671,1.6711,1.6704,1.6704,1908200000.0
2006-07-25 21:45:00,1.6705,1.6708,1.67,1.6701,1908200000.0
2006-07-25 22:00:00,1.67,1.6703,1.6698,1.6703,1908200000.0
2006-07-25 22:15:00,1.6702,1.6707,1.67,1.6707,1908200000.0
2006-07-25 22:30:00,1.6706,1.6708,1.6697,1.6698,2044500000.0
2006-07-25 22:45:00,1.6699,1.6699,1.6692,1.6693,2044500000.0
2006-07-25 23:00:00,1.6694,1.6696,1.6688,1.6691,1908200000.0
2006-07-25 23:15:00,1.669,1.6696,1.6685,1.6696,1908200000.0
2006-07-25 23:30:00,1.6695,1.6705,1.6695,1.6703,1635600000.0
2006-07-25 23:45:00,1.6702,1.6706,1.6698,1.6706,1908200000.0
2006-07-26 00:00:00,1.6705,1.6708,1.6701,1.6706,1908200000.0
2006-07-26 00:15:00,1.6705,1.6708,1.6696,1.6699,2044500000.0
2006-07-26 00:30:00,1.6698,1.6706,1.6697,1.67,1771900000.0
2006-07-26 00:45:00,1.6699,1.6701,1.6693,1.6698,2044500000.0
2006-07-26 01:00:00,1.6697,1.67,1.6694,1.6698,2044500000.0
2006-07-26 01:15:00,1.6697,1.6699,1.6692,1.6697,2044500000.0
2006-07-26 01:30:00,1.67,1.67,1.6691,1.6694,2044500000.0
2006-07-26 01:45:00,1.6693,1.6694,1.6686,1.669,2044500000.0
2006-07-26 02:00:00,1.6689,1.6695,1.6688,1.6691,1908200000.0
2006-07-26 02:15:00,1.669,1.6693,1.6684,1.6685,2044500000.0
2006-07-26 02:30:00,1.6684,1.6688,1.6682,1.6684,2044500000.0
2006-07-26 02:45:00,1.6683,1.6689,1.6683,1.6686,2044500000.0
2006-07-26 03:00:00,1.6685,1.6691,1.6682,1.6686,2044500000.0
2006-07-26 03:15:00,1.6688,1.6698,1.6685,1.6693,2044500000.0
2006-07-26 03:30:00,1.6695,1.6696,1.6638,1.6639,2044500000.0
2006-07-26 03:45:00,1.664,1.6645,1.6631,1.6634,1908200000.0
2006-07-26 04:00:00,1.6633,1.6636,1.6625,1.663,1771900000.0
2006-07-26 04:15:00,1.6629,1.6634,1.6627,1.6631,2044500000.0
2006-07-26 04:30:00,1.6632,1.6636,1.6629,1.6633,1908200000.0
2006-07-26 04:45:00,1.6632,1.6635,1.6629,1.6632,1908200000.0
2006-07-26 05:00:00,1.6633,1.6637,1.663,1.6636,2044500000.0
2006-07-26 05:15:00,1.6635,1.6639,1.6631,1.6635,2044500000.0
2006-07-26 05:30:00,1.6634,1.6636,1.663,1.6633,1908200000.0
2006-07-26 05:45:00,1.6637,1.6639,1.6632,1.6637,2044500000.0
2006-07-26 06:00:00,1.6638,1.6638,1.6631,1.6632,1908200000.0
2006-07-26 06:15:00,1.6633,1.6639,1.663,1.6638,2044500000.0
2006-07-26 06:30:00,1.6637,1.6645,1.6635,1.6643,1908200000.0
2006-07-26 06:45:00,1.6642,1.6645,1.6638,1.664,1908200000.0
2006-07-26 07:00:00,1.6639,1.6641,1.6633,1.6636,2044500000.0
2006-07-26 07:15:00,1.6635,1.6636,1.663,1.6633,1908200000.0
2006-07-26 07:30:00,1.6631,1.664,1.6629,1.6634,2044500000.0
2006-07-26 07:45:00,1.6632,1.6636,1.6623,1.6624,2044500000.0
2006-07-26 08:00:00,1.6623,1.663,1.6616,1.6616,2044500000.0
2006-07-26 08:15:00,1.6615,1.6625,1.6612,1.6624,2044500000.0
2006-07-26 08:30:00,1.6625,1.6635,1.6623,1.6629,2044500000.0
2006-07-26 08:45:00,1.6633,1.6638,1.6624,1.6625,2044500000.0
2006-07-26 09:00:00,1.6626,1.6629,1.6605,1.6611,1908200000.0
2006-07-26 09:15:00,1.661,1.6615,1.6604,1.6607,2044500000.0
2006-07-26 09:30:00,1.6608,1.6613,1.66,1.6607,2044500000.0
2006-07-26 09:45:00,1.6606,1.661,1.66,1.6602,1908200000.0
2006-07-26 10:00:00,1.6605,1.6613,1.6586,1.6596,2044500000.0
2006-07-26 10:15:00,1.66,1.6603,1.6591,1.6594,2044500000.0
2006-07-26 10:30:00,1.6596,1.6596,1.6587,1.6594,2044500000.0
2006-07-26 10:45:00,1.6595,1.6601,1.6589,1.6592,2044500000.0
2006-07-26 11:00:00,1.6593,1.6608,1.6593,1.6605,2044500000.0
2006-07-26 11:15:00,1.6604,1.6609,1.66,1.6607,2044500000.0
2006-07-26 11:30:00,1.6606,1.6617,1.6604,1.6611,2044500000.0
2006-07-26 11:45:00,1.6609,1.6613,1.6604,1.6605,2044500000.0
2006-07-26 12:00:00,1.6606,1.6608,1.6593,1.6596,2044500000.0
2006-07-26 12:15:00,1.6597,1.6606,1.6592,1.6601,2044500000.0
2006-07-26 12:30:00,1.66,1.6611,1.66,1.6605,2044500000.0
2006-07-26 12:45:00,1.6604,1.6608,1.6596,1.66,2044500000.0
2006-07-26 13:00:00,1.6599,1.6609,1.6599,1.6604,2044500000.0
2006-07-26 13:15:00,1.6605,1.6606,1.6596,1.6598,2044500000.0
2006-07-26 13:30:00,1.6597,1.6605,1.6596,1.6596,2044500000.0
2006-07-26 13:45:00,1.6597,1.6602,1.6595,1.6602,1908200000.0
2006-07-26 14:00:00,1.6601,1.6609,1.6594,1.6594,2044500000.0
2006-07-26 14:15:00,1.6593,1.6602,1.6591,1.6592,2044500000.0
2006-07-26 14:30:00,1.6595,1.66,1.6591,1.6597,2044500000.0
2006-07-26 14:45:00,1.6596,1.6597,1.6589,1.6591,2044500000.0
2006-07-26 15:00:00,1.6592,1.6593,1.6577,1.6581,2044500000.0
2006-07-26 15:15:00,1.6582,1.6592,1.6582,1.6583,2044500000.0
2006-07-26 15:30:00,1.6586,1.6593,1.6583,1.6593,2044500000.0
2006-07-26 15:45:00,1.6592,1.66,1.6587,1.66,2044500000.0
2006-07-26 16:00:00,1.6599,1.6608,1.6593,1.6602,2044500000.0
2006-07-26 16:15:00,1.6605,1.6617,1.6605,1.6614,2044500000.0
2006-07-26 16:30:00,1.6615,1.6617,1.6605,1.6605,2044500000.0
2006-07-26 16:45:00,1.6604,1.661,1.6593,1.661,2044500000.0
2006-07-26 17:00:00,1.6609,1.6612,1.6604,1.6611,1363000000.0
2006-07-26 17:15:00,1.661,1.6619,1.6599,1.6619,2044500000.0
2006-07-26 17:30:00,1.662,1.6621,1.6604,1.6609,2044500000.0
2006-07-26 17:45:00,1.661,1.6625,1.6607,1.6623,2044500000.0
2006-07-26 18:00:00,1.6622,1.6631,1.6615,1.6616,2044500000.0
2006-07-26 18:15:00,1.6617,1.6628,1.6616,1.6625,2044500000.0
2006-07-26 18:30:00,1.6626,1.6642,1.6617,1.6636,2044500000.0
2006-07-26 18:45:00,1.6635,1.6641,1.6633,1.6641,1908200000.0
2006-07-26 19:00:00,1.6642,1.6648,1.6638,1.6647,2044500000.0
2006-07-26 19:15:00,1.6648,1.6648,1.6637,1.6637,2044500000.0
2006-07-26 19:30:00,1.6638,1.6652,1.6636,1.665,2044500000.0
2006-07-26 19:45:00,1.6648,1.6656,1.6645,1.6654,1908200000.0
2006-07-26 20:00:00,1.6653,1.6662,1.6649,1.666,2044500000.0
2006-07-26 20:15:00,1.6659,1.6685,1.6656,1.6675,2044500000.0
2006-07-26 20:30:00,1.6674,1.6685,1.6666,1.6668,2044500000.0
2006-07-26 20:45:00,1.6669,1.6673,1.6662,1.6664,2044500000.0
2006-07-26 21:00:00,1.6665,1.6672,1.6659,1.6664,2044500000.0
2006-07-26 21:15:00,1.6663,1.667,1.6663,1.6667,1908200000.0
2006-07-26 21:30:00,1.6668,1.6674,1.6667,1.667,2044500000.0
2006-07-26 21:45:00,1.6669,1.6676,1.6666,1.6672,2044500000.0
2006-07-26 22:00:00,1.6671,1.6679,1.6669,1.6673,2044500000.0
2006-07-26 22:15:00,1.6672,1.6682,1.667,1.668,2044500000.0
2006-07-26 22:30:00,1.6677,1.6679,1.6672,1.6672,1908200000.0
2006-07-26 22:45:00,1.6673,1.6686,1.6671,1.6685,2044500000.0
2006-07-26 23:00:00,1.6686,1.6703,1.6685,1.6685,2044500000.0
2006-07-26 23:15:00,1.6682,1.6693,1.6678,1.6691,2044500000.0
2006-07-26 23:30:00,1.669,1.67,1.6685,1.6695,2044500000.0
2006-07-26 23:45:00,1.6693,1.6713,1.6689,1.6703,2044500000.0
2006-07-27 00:00:00,1.6702,1.6708,1.6694,1.6697,1908200000.0
2006-07-27 00:15:00,1.6698,1.6704,1.6694,1.6702,2044500000.0
2006-07-27 00:30:00,1.6701,1.6707,1.6694,1.6707,2044500000.0
2006-07-27 00:45:00,1.6706,1.6706,1.6699,1.6705,2044500000.0
2006-07-27 01:00:00,1.6707,1.6709,1.6701,1.6703,2044500000.0
2006-07-27 01:15:00,1.6702,1.6707,1.67,1.6705,2044500000.0
2006-07-27 01:30:00,1.6706,1.6712,1.6705,1.6709,2044500000.0
2006-07-27 01:45:00,1.6708,1.6712,1.6704,1.6706,2044500000.0
2006-07-27 02:00:00,1.6705,1.6706,1.6695,1.6695,1771900000.0
2006-07-27 02:15:00,1.6696,1.6707,1.6696,1.6705,2044500000.0
2006-07-27 02:30:00,1.6706,1.671,1.6693,1.6697,2044500000.0
2006-07-27 02:45:00,1.6698,1.6705,1.6695,1.6697,2044500000.0
2006-07-27 03:00:00,1.6698,1.67,1.6693,1.6698,2044500000.0
2006-07-27 03:15:00,1.6696,1.67,1.6693,1.6693,2044500000.0
2006-07-27 03:30:00,1.6694,1.67,1.6693,1.6698,2044500000.0
2006-07-27 03:45:00,1.67,1.6704,1.6695,1.6695,2044500000.0
2006-07-27 04:00:00,1.6697,1.6699,1.6691,1.6693,2044500000.0
2006-07-27 04:15:00,1.6692,1.6699,1.6692,1.6696,2044500000.0
2006-07-27 04:30:00,1.6697,1.6701,1.6691,1.6698,2044500000.0
2006-07-27 04:45:00,1.6697,1.6699,1.6693,1.6696,2044500000.0
2006-07-27 05:00:00,1.6698,1.6706,1.6698,1.6703,2044500000.0
2006-07-27 05:15:00,1.6702,1.6707,1.6698,1.6701,1908200000.0
2006-07-27 05:30:00,1.67,1.6704,1.6698,1.67,1908200000.0
2006-07-27 05:45:00,1.6699,1.6702,1.6693,1.6695,1771900000.0
2006-07-27 06:00:00,1.6698,1.6712,1.6697,1.6706,2044500000.0
2006-07-27 06:15:00,1.6707,1.6719,1.6701,1.6712,2044500000.0
2006-07-27 06:30:00,1.6711,1.6716,1.6706,1.6712,2044500000.0
2006-07-27 06:45:00,1.6713,1.6732,1.671,1.6724,2044500000.0
2006-07-27 07:00:00,1.6723,1.6731,1.672,1.6726,2044500000.0
2006-07-27 07:15:00,1.6727,1.6732,1.672,1.6721,1771900000.0
2006-07-27 07:30:00,1.6722,1.6734,1.6722,1.6729,1908200000.0
2006-07-27 07:45:00,1.6728,1.6728,1.6718,1.672,2044500000.0
2006-07-27 08:00:00,1.6719,1.6724,1.6714,1.6717,2044500000.0
2006-07-27 08:15:00,1.6719,1.6719,1.6704,1.6704,2044500000.0
2006-07-27 08:30:00,1.6705,1.6705,1.6698,1.67,1908200000.0
2006-07-27 08:45:00,1.6699,1.67,1.669,1.6696,2044500000.0
2006-07-27 09:00:00,1.6697,1.6711,1.6693,1.6702,2044500000.0
2006-07-27 09:15:00,1.6703,1.6704,1.6687,1.669,1908200000.0
2006-07-27 09:30:00,1.6691,1.67,1.6685,1.6697,1771900000.0
2006-07-27 09:45:00,1.6696,1.6701,1.6682,1.6684,2044500000.0
2006-07-27 10:00:00,1.6681,1.6685,1.667,1.6672,2044500000.0
2006-07-27 10:15:00,1.6671,1.6675,1.6669,1.667,2044500000.0
2006-07-27 10:30:00,1.6669,1.6676,1.6665,1.6667,2044500000.0
2006-07-27 10:45:00,1.6668,1.667,1.6659,1.666,2044500000.0
2006-07-27 11:00:00,1.6659,1.667,1.6657,1.6659,2044500000.0
2006-07-27 11:15:00,1.6662,1.667,1.6652,1.6657,2044500000.0
2006-07-27 11:30:00,1.6656,1.6665,1.6652,1.6664,2044500000.0
2006-07-27 11:45:00,1.6663,1.6664,1.6651,1.6657,2044500000.0
2006-07-27 12:00:00,1.6656,1.6665,1.6656,1.6664,2044500000.0
2006-07-27 12:15:00,1.6666,1.6678,1.6663,1.6672,2044500000.0
2006-07-27 12:30:00,1.6674,1.6675,1.6664,1.6669,2044500000.0
2006-07-27 12:45:00,1.667,1.6673,1.666,1.6673,2044500000.0
2006-07-27 13:00:00,1.6671,1.6673,1.6656,1.6659,2044500000.0
2006-07-27 13:15:00,1.6661,1.6667,1.6656,1.6656,2044500000.0
2006-07-27 13:30:00,1.6655,1.6671,1.6655,1.6669,2044500000.0
2006-07-27 13:45:00,1.667,1.6672,1.6658,1.6663,2044500000.0
2006-07-27 14:00:00,1.6666,1.6668,1.6658,1.6663,2044500000.0
2006-07-27 14:15:00,1.6664,1.6673,1.6662,1.6669,2044500000.0
2006-07-27 14:30:00,1.667,1.6672,1.6654,1.6666,2044500000.0
2006-07-27 14:45:00,1.6665,1.6678,1.6663,1.6673,2044500000.0
2006-07-27 15:00:00,1.6674,1.6679,1.6653,1.666,2044500000.0
2006-07-27 15:15:00,1.6659,1.6666,1.6657,1.6666,2044500000.0
2006-07-27 15:30:00,1.6667,1.667,1.6657,1.6658,2044500000.0
2006-07-27 15:45:00,1.6657,1.6661,1.6648,1.6648,2044500000.0
2006-07-27 16:00:00,1.6649,1.667,1.6643,1.6661,1908200000.0
2006-07-27 16:15:00,1.6664,1.6673,1.6659,1.6666,2044500000.0
2006-07-27 16:30:00,1.6667,1.6668,1.6659,1.6661,1908200000.0
2006-07-27 16:45:00,1.666,1.6665,1.6646,1.6646,2044500000.0
2006-07-27 17:00:00,1.6647,1.6659,1.6641,1.6652,2044500000.0
2006-07-27 17:15:00,1.6654,1.6657,1.6642,1.6653,2044500000.0
2006-07-27 17:30:00,1.6654,1.6662,1.6649,1.6659,2044500000.0
2006-07-27 17:45:00,1.666,1.6665,1.6653,1.6656,1908200000.0
2006-07-27 18:00:00,1.6658,1.6678,1.6657,1.6677,2044500000.0
2006-07-27 18:15:00,1.668,1.669,1.6678,1.6683,2044500000.0
2006-07-27 18:30:00,1.6684,1.6684,1.6665,1.6669,2044500000.0
2006-07-27 18:45:00,1.6668,1.6671,1.6659,1.6665,2044500000.0
2006-07-27 19:00:00,1.6667,1.6671,1.666,1.6669,2044500000.0
2006-07-27 19:15:00,1.667,1.6673,1.6664,1.6669,2044500000.0
2006-07-27 19:30:00,1.6668,1.6672,1.6665,1.6668,2044500000.0
2006-07-27 19:45:00,1.6667,1.6673,1.6655,1.6655,2044500000.0
2006-07-27 20:00:00,1.6657,1.6664,1.6649,1.6649,2044500000.0
2006-07-27 20:15:00,1.6646,1.6672,1.6641,1.6661,1908200000.0
2006-07-27 20:30:00,1.6663,1.6663,1.6654,1.6657,1908200000.0
2006-07-27 20:45:00,1.6656,1.6656,1.6642,1.6644,2044500000.0
2006-07-27 21:00:00,1.6645,1.665,1.6641,1.6645,2044500000.0
2006-07-27 21:15:00,1.6646,1.6654,1.6642,1.6651,2044500000.0
2006-07-27 21:30:00,1.6652,1.6663,1.6652,1.6656,2044500000.0
2006-07-27 21:45:00,1.6658,1.666,1.6652,1.6655,2044500000.0
2006-07-27 22:00:00,1.6659,1.6661,1.6651,1.6658,2044500000.0
2006-07-27 22:15:00,1.6659,1.6659,1.6643,1.6645,2044500000.0
2006-07-27 22:30:00,1.6646,1.6646,1.664,1.664,1908200000.0
2006-07-27 22:45:00,1.6636,1.6649,1.6635,1.6637,1908200000.0
2006-07-27 23:00:00,1.6638,1.6642,1.6635,1.6639,2044500000.0
2006-07-27 23:15:00,1.6638,1.6645,1.6636,1.6642,2044500000.0
2006-07-27 23:30:00,1.6641,1.665,1.6641,1.6644,1908200000.0
2006-07-27 23:45:00,1.6645,1.6648,1.6642,1.6648,2044500000.0
2006-07-28 00:00:00,1.6649,1.665,1.6644,1.6644,2044500000.0
2006-07-28 00:15:00,1.6643,1.665,1.6641,1.665,1908200000.0
2006-07-28 00:30:00,1.6649,1.6651,1.6637,1.6639,2044500000.0
2006-07-28 00:45:00,1.6637,1.6641,1.6631,1.6635,2044500000.0
2006-07-28 01:00:00,1.6634,1.6638,1.663,1.6635,2044500000.0
2006-07-28 01:15:00,1.6638,1.6642,1.6631,1.6637,2044500000.0
2006-07-28 01:30:00,1.6638,1.6639,1.6626,1.663,2044500000.0
2006-07-28 01:45:00,1.6629,1.6631,1.6621,1.6629,2044500000.0
2006-07-28 02:00:00,1.6628,1.6637,1.6627,1.6635,2044500000.0
2006-07-28 02:15:00,1.6636,1.6641,1.6634,1.6639,2044500000.0
2006-07-28 02:30:00,1.6638,1.6646,1.6637,1.6646,2044500000.0
2006-07-28 02:45:00,1.6645,1.6645,1.6636,1.6637,2044500000.0
2006-07-28 03:00:00,1.6638,1.6646,1.6637,1.6641,2044500000.0
2006-07-28 03:15:00,1.6642,1.6652,1.6633,1.6651,2044500000.0
2006-07-28 03:30:00,1.665,1.6652,1.6642,1.6644,2044500000.0
2006-07-28 03:45:00,1.6645,1.6646,1.6637,1.6637,954100000.0
2006-07-28 04:00:00,1.6636,1.6642,1.6634,1.6634,2044500000.0
2006-07-28 04:15:00,1.6636,1.6639,1.6629,1.6637,2044500000.0
2006-07-28 04:30:00,1.6635,1.6639,1.6632,1.6635,2044500000.0
2006-07-28 04:45:00,1.6634,1.6641,1.6634,1.6635,2044500000.0
2006-07-28 05:00:00,1.6637,1.6639,1.6629,1.6632,2044500000.0
2006-07-28 05:15:00,1.6631,1.6637,1.6628,1.6636,1908200000.0
2006-07-28 05:30:00,1.6637,1.6649,1.6636,1.6645,2044500000.0
2006-07-28 05:45:00,1.6649,1.6649,1.6637,1.6638,1908200000.0
2006-07-28 06:00:00,1.6639,1.6642,1.6637,1.664,1908200000.0
2006-07-28 06:15:00,1.6641,1.6646,1.6637,1.6642,1908200000.0
2006-07-28 06:30:00,1.6641,1.6647,1.6641,1.6642,1908200000.0
2006-07-28 06:45:00,1.6646,1.6647,1.6632,1.6636,2044500000.0
2006-07-28 07:00:00,1.6637,1.6638,1.6627,1.6629,2044500000.0
2006-07-28 07:15:00,1.6631,1.6635,1.6624,1.6627,1908200000.0
2006-07-28 07:30:00,1.6626,1.6638,1.6625,1.6636,2044500000.0
2006-07-28 07:45:00,1.6639,1.6647,1.6635,1.6645,1908200000.0
2006-07-28 08:00:00,1.6646,1.6646,1.6634,1.6637,2044500000.0
2006-07-28 08:15:00,1.6638,1.6644,1.6628,1.663,2044500000.0
2006-07-28 08:30:00,1.6634,1.665,1.6633,1.6649,1908200000.0
2006-07-28 08:45:00,1.665,1.6653,1.6642,1.6642,1908200000.0
2006-07-28 09:00:00,1.6641,1.6649,1.664,1.6644,2044500000.0
2006-07-28 09:15:00,1.6643,1.6656,1.6643,1.6655,2044500000.0
2006-07-28 09:30:00,1.6656,1.6665,1.6653,1.6662,2044500000.0
2006-07-28 09:45:00,1.6663,1.6666,1.666,1.6662,2044500000.0
2006-07-28 10:00:00,1.6661,1.6666,1.6655,1.6664,2044500000.0
2006-07-28 10:15:00,1.6667,1.6672,1.6661,1.667,1908200000.0
2006-07-28 10:30:00,1.6668,1.6668,1.6654,1.6664,1908200000.0
2006-07-28 10:45:00,1.6665,1.6669,1.6658,1.6661,2044500000.0
2006-07-28 11:00:00,1.6665,1.6669,1.6658,1.6658,2044500000.0
2006-07-28 11:15:00,1.6659,1.6662,1.6652,1.6656,2044500000.0
2006-07-28 11:30:00,1.6655,1.6655,1.6642,1.6645,2044500000.0
2006-07-28 11:45:00,1.6649,1.6666,1.6646,1.6662,2044500000.0
2006-07-28 12:00:00,1.6661,1.6662,1.6652,1.6661,2044500000.0
2006-07-28 12:15:00,1.666,1.6674,1.6657,1.6665,2044500000.0
2006-07-28 12:30:00,1.6664,1.667,1.666,1.6663,2044500000.0
2006-07-28 12:45:00,1.6664,1.6667,1.6649,1.6652,2044500000.0
2006-07-28 13:00:00,1.6651,1.6682,1.6648,1.6656,2044500000.0
2006-07-28 13:15:00,1.6658,1.6664,1.6655,1.6663,1908200000.0
2006-07-28 13:30:00,1.6662,1.6664,1.6645,1.6652,2044500000.0
2006-07-28 13:45:00,1.6651,1.6661,1.6649,1.6658,2044500000.0
2006-07-28 14:00:00,1.6657,1.666,1.6645,1.6646,2044500000.0
2006-07-28 14:15:00,1.6647,1.6647,1.6636,1.664,2044500000.0
2006-07-28 14:30:00,1.6641,1.667,1.6637,1.6653,2044500000.0
2006-07-28 14:45:00,1.6655,1.6659,1.6644,1.6653,2044500000.0
2006-07-28 15:00:00,1.6652,1.6664,1.6645,1.6653,2044500000.0
2006-07-28 15:15:00,1.6654,1.6662,1.6645,1.6654,2044500000.0
2006-07-28 15:30:00,1.6653,1.6655,1.6642,1.6643,2044500000.0
2006-07-28 15:45:00,1.6645,1.666,1.6635,1.6651,2044500000.0
2006-07-28 16:00:00,1.665,1.6651,1.6632,1.6641,2044500000.0
2006-07-28 16:15:00,1.6642,1.6653,1.6638,1.6643,2044500000.0
2006-07-28 16:30:00,1.6645,1.6649,1.6636,1.6644,2044500000.0
2006-07-28 16:45:00,1.6643,1.6654,1.6633,1.6641,2044500000.0
2006-07-28 17:00:00,1.6645,1.6654,1.6642,1.6643,2044500000.0
2006-07-28 17:15:00,1.6648,1.6651,1.6635,1.6638,2044500000.0
2006-07-28 17:30:00,1.6637,1.6653,1.6635,1.6635,2044500000.0
2006-07-28 17:45:00,1.6636,1.6639,1.663,1.663,1908200000.0
2006-07-28 18:00:00,1.6631,1.6638,1.6627,1.6634,2044500000.0
2006-07-28 18:15:00,1.6633,1.6634,1.6622,1.6622,1908200000.0
2006-07-28 18:30:00,1.6623,1.6624,1.6617,1.6622,2044500000.0
2006-07-28 18:45:00,1.6623,1.6628,1.6618,1.6623,2044500000.0
2006-07-28 19:00:00,1.6627,1.6629,1.662,1.6624,2044500000.0
2006-07-28 19:15:00,1.6626,1.6629,1.6622,1.6622,1908200000.0
2006-07-28 19:30:00,1.6624,1.6628,1.662,1.6627,2044500000.0
2006-07-28 19:45:00,1.6625,1.6631,1.6625,1.6628,1908200000.0
2006-07-28 20:00:00,1.6631,1.6635,1.6625,1.663,2044500000.0
2006-07-28 20:15:00,1.6631,1.6634,1.6623,1.6623,2044500000.0
2006-07-28 20:30:00,1.6626,1.6626,1.6615,1.6621,1908200000.0
2006-07-28 20:45:00,1.662,1.6621,1.661,1.6613,2044500000.0
2006-07-28 21:00:00,1.6614,1.6616,1.661,1.6613,2044500000.0
2006-07-28 21:15:00,1.6614,1.6617,1.661,1.6614,1908200000.0
2006-07-28 21:30:00,1.6616,1.6616,1.6605,1.6606,2044500000.0
2006-07-28 21:45:00,1.6608,1.6617,1.6605,1.6614,2044500000.0
2006-07-28 22:00:00,1.6615,1.6623,1.6613,1.6621,1908200000.0
2006-07-28 22:15:00,1.6622,1.6631,1.6621,1.6629,2044500000.0
2006-07-28 22:30:00,1.6628,1.663,1.6621,1.6627,1908200000.0
2006-07-28 22:45:00,1.6628,1.6628,1.662,1.6621,2044500000.0
2006-07-31 00:00:00,1.6618,1.6641,1.6618,1.6637,1908200000.0
2006-07-31 00:15:00,1.6636,1.6639,1.6633,1.6636,2044500000.0
2006-07-31 00:30:00,1.6634,1.664,1.6634,1.6636,2044500000.0
2006-07-31 00:45:00,1.6639,1.6647,1.6637,1.6644,2044500000.0
2006-07-31 01:00:00,1.6647,1.6652,1.6647,1.665,1771900000.0
2006-07-31 01:15:00,1.6651,1.6663,1.6649,1.6663,2044500000.0
2006-07-31 01:30:00,1.6662,1.6672,1.6658,1.6667,2044500000.0
2006-07-31 01:45:00,1.6668,1.6672,1.6664,1.667,2044500000.0
2006-07-31 02:00:00,1.6672,1.6672,1.6665,1.6667,2044500000.0
2006-07-31 02:15:00,1.6668,1.6671,1.6665,1.6669,1908200000.0
2006-07-31 02:30:00,1.6668,1.6668,1.6657,1.6658,2044500000.0
2006-07-31 02:45:00,1.6659,1.666,1.6649,1.6651,2044500000.0
2006-07-31 03:00:00,1.6652,1.6657,1.6647,1.6648,2044500000.0
2006-07-31 03:15:00,1.6649,1.665,1.6641,1.6649,1771900000.0
2006-07-31 03:30:00,1.6648,1.6649,1.6643,1.6649,1908200000.0
2006-07-31 03:45:00,1.6647,1.6654,1.6647,1.6651,1908200000.0
2006-07-31 04:00:00,1.6652,1.6659,1.6652,1.6658,2044500000.0
2006-07-31 04:15:00,1.6657,1.6659,1.6649,1.665,1908200000.0
2006-07-31 04:30:00,1.6651,1.6652,1.6647,1.665,2044500000.0
2006-07-31 04:45:00,1.6651,1.6654,1.665,1.6653,1908200000.0
2006-07-31 05:00:00,1.6655,1.6656,1.6649,1.6649,1908200000.0
2006-07-31 05:15:00,1.665,1.6656,1.6649,1.6655,2044500000.0
2006-07-31 05:30:00,1.6657,1.6657,1.665,1.6653,2044500000.0
2006-07-31 05:45:00,1.6654,1.6658,1.6646,1.6646,1908200000.0
2006-07-31 06:00:00,1.6647,1.6654,1.6644,1.665,2044500000.0
2006-07-31 06:15:00,1.6649,1.6655,1.6649,1.6652,2044500000.0
2006-07-31 06:30:00,1.665,1.6656,1.6646,1.6649,1908200000.0
2006-07-31 06:45:00,1.665,1.665,1.6644,1.6645,2044500000.0
2006-07-31 07:00:00,1.6648,1.665,1.6643,1.6649,1908200000.0
2006-07-31 07:15:00,1.6648,1.6661,1.6647,1.666,1908200000.0
2006-07-31 07:30:00,1.6661,1.6661,1.6644,1.6651,2044500000.0
2006-07-31 07:45:00,1.665,1.6655,1.6647,1.6655,2044500000.0
2006-07-31 08:00:00,1.6653,1.666,1.6632,1.6635,1908200000.0
2006-07-31 08:15:00,1.6634,1.6637,1.6626,1.663,2044500000.0
2006-07-31 08:30:00,1.6629,1.6639,1.6625,1.6637,2044500000.0
2006-07-31 08:45:00,1.6638,1.6651,1.6634,1.6645,2044500000.0
2006-07-31 09:00:00,1.6648,1.6649,1.6636,1.6636,2044500000.0
2006-07-31 09:15:00,1.6638,1.6642,1.6632,1.6634,2044500000.0
2006-07-31 09:30:00,1.6635,1.6636,1.6628,1.663,2044500000.0
2006-07-31 09:45:00,1.6629,1.6631,1.6611,1.6625,2044500000.0
2006-07-31 10:00:00,1.6628,1.6633,1.6621,1.6632,1908200000.0
2006-07-31 10:15:00,1.6635,1.6635,1.6628,1.6631,2044500000.0
2006-07-31 10:30:00,1.6633,1.6635,1.662,1.6624,1908200000.0
2006-07-31 10:45:00,1.6626,1.6636,1.6624,1.6634,2044500000.0
2006-07-31 11:00:00,1.6633,1.6646,1.6626,1.6638,2044500000.0
2006-07-31 11:15:00,1.6641,1.6641,1.6633,1.664,2044500000.0
2006-07-31 11:30:00,1.6642,1.6654,1.664,1.6653,2044500000.0
2006-07-31 11:45:00,1.6655,1.6667,1.665,1.6655,2044500000.0
2006-07-31 12:00:00,1.666,1.6664,1.6653,1.6658,1771900000.0
2006-07-31 12:15:00,1.6657,1.6658,1.6645,1.6649,1908200000.0
2006-07-31 12:30:00,1.6648,1.666,1.6647,1.6658,2044500000.0
2006-07-31 12:45:00,1.6659,1.6659,1.665,1.6654,2044500000.0
2006-07-31 13:00:00,1.6655,1.6667,1.6653,1.6655,2044500000.0
2006-07-31 13:15:00,1.6657,1.6661,1.6654,1.6654,2044500000.0
2006-07-31 13:30:00,1.6655,1.6663,1.665,1.6659,2044500000.0
2006-07-31 13:45:00,1.6661,1.6663,1.6651,1.6652,2044500000.0
2006-07-31 14:00:00,1.6654,1.6673,1.6647,1.6668,2044500000.0
2006-07-31 14:15:00,1.6667,1.6705,1.6667,1.6702,2044500000.0
2006-07-31 14:30:00,1.6701,1.6702,1.6682,1.6682,2044500000.0
2006-07-31 14:45:00,1.6684,1.6689,1.6667,1.6674,2044500000.0
2006-07-31 15:00:00,1.6675,1.6685,1.6673,1.6684,2044500000.0
2006-07-31 15:15:00,1.6681,1.6693,1.6681,1.6689,2044500000.0
2006-07-31 15:30:00,1.6692,1.6693,1.6684,1.6686,2044500000.0
2006-07-31 15:45:00,1.6687,1.6692,1.6675,1.6676,2044500000.0
2006-07-31 16:00:00,1.6675,1.6681,1.6664,1.6668,2044500000.0
2006-07-31 16:15:00,1.6667,1.6667,1.6654,1.666,2044500000.0
2006-07-31 16:30:00,1.6661,1.6662,1.6637,1.6642,2044500000.0
2006-07-31 16:45:00,1.6641,1.6655,1.6641,1.6646,2044500000.0
2006-07-31 17:00:00,1.6647,1.6647,1.663,1.6639,2044500000.0
2006-07-31 17:15:00,1.6642,1.6646,1.6634,1.6646,1908200000.0
2006-07-31 17:30:00,1.6649,1.665,1.6641,1.665,2044500000.0
2006-07-31 17:45:00,1.6651,1.6655,1.6638,1.6649,2044500000.0
2006-07-31 18:00:00,1.665,1.6657,1.6643,1.6657,2044500000.0
2006-07-31 18:15:00,1.6658,1.6658,1.6652,1.6654,1908200000.0
2006-07-31 18:30:00,1.6655,1.666,1.6653,1.6657,2044500000.0
2006-07-31 18:45:00,1.6658,1.666,1.6651,1.6659,2044500000.0
2006-07-31 19:00:00,1.6657,1.6664,1.6651,1.6663,1908200000.0
2006-07-31 19:15:00,1.6662,1.667,1.6662,1.6667,2044500000.0
2006-07-31 19:30:00,1.6666,1.6677,1.6666,1.6669,2044500000.0
2006-07-31 19:45:00,1.6668,1.6676,1.6668,1.6675,2044500000.0
2006-07-31 20:00:00,1.6676,1.6676,1.6667,1.6669,1908200000.0
2006-07-31 20:15:00,1.6668,1.6677,1.6666,1.6677,1908200000.0
2006-07-31 20:30:00,1.6676,1.6681,1.6671,1.6673,2044500000.0
2006-07-31 20:45:00,1.6674,1.6675,1.6662,1.6666,1908200000.0
2006-07-31 21:00:00,1.6665,1.6667,1.6662,1.6665,2044500000.0
2006-07-31 21:15:00,1.6666,1.6669,1.6657,1.6659,1908200000.0
2006-07-31 21:30:00,1.666,1.6664,1.6658,1.6658,1908200000.0
2006-07-31 21:45:00,1.6659,1.6667,1.6657,1.6663,1771900000.0
2006-07-31 22:00:00,1.6661,1.6665,1.6653,1.6653,1908200000.0
2006-07-31 22:15:00,1.6652,1.6657,1.6651,1.6655,2044500000.0
2006-07-31 22:30:00,1.6654,1.6656,1.6647,1.6648,2044500000.0
2006-07-31 22:45:00,1.6649,1.6657,1.6648,1.6652,2044500000.0
2006-07-31 23:00:00,1.6651,1.6655,1.6648,1.6652,1908200000.0
2006-07-31 23:15:00,1.6654,1.6666,1.665,1.6665,1908200000.0
2006-07-31 23:30:00,1.6664,1.6666,1.665,1.6661,2044500000.0
2006-07-31 23:45:00,1.666,1.6677,1.666,1.6675,1908200000.0
2006-08-01 00:00:00,1.6674,1.6676,1.667,1.6674,2044500000.0
2006-08-01 00:15:00,1.6675,1.6686,1.6674,1.668,2044500000.0
2006-08-01 00:30:00,1.6679,1.6681,1.6676,1.668,1908200000.0
2006-08-01 00:45:00,1.6681,1.6684,1.6672,1.6673,2044500000.0
2006-08-01 01:00:00,1.6676,1.668,1.6672,1.6677,2044500000.0
2006-08-01 01:15:00,1.6676,1.6683,1.6673,1.668,2044500000.0
2006-08-01 01:30:00,1.6678,1.6683,1.6676,1.6682,1908200000.0
2006-08-01 01:45:00,1.668,1.6682,1.6672,1.6674,2044500000.0
2006-08-01 02:00:00,1.6673,1.6681,1.6672,1.6679,1908200000.0
2006-08-01 02:15:00,1.6681,1.6684,1.6676,1.6679,2044500000.0
2006-08-01 02:30:00,1.6678,1.6685,1.6674,1.6674,2044500000.0
2006-08-01 02:45:00,1.6675,1.6681,1.667,1.6678,2044500000.0
2006-08-01 03:00:00,1.6679,1.6686,1.6675,1.6685,2044500000.0
2006-08-01 03:15:00,1.6684,1.6696,1.6682,1.6693,2044500000.0
2006-08-01 03:30:00,1.6694,1.6704,1.6685,1.6692,2044500000.0
2006-08-01 03:45:00,1.6691,1.6692,1.6681,1.6681,1908200000.0
2006-08-01 04:00:00,1.6685,1.6697,1.6682,1.6694,2044500000.0
2006-08-01 04:15:00,1.6695,1.6697,1.6691,1.6695,2044500000.0
2006-08-01 04:30:00,1.6694,1.6696,1.6689,1.6691,2044500000.0
2006-08-01 04:45:00,1.669,1.6692,1.6685,1.6691,2044500000.0
2006-08-01 05:00:00,1.6692,1.6692,1.6687,1.6687,1771900000.0
2006-08-01 05:15:00,1.6689,1.6692,1.6686,1.6687,1908200000.0
2006-08-01 05:30:00,1.6688,1.6689,1.6679,1.6686,2044500000.0
2006-08-01 05:45:00,1.6685,1.6687,1.6681,1.6683,2044500000.0
2006-08-01 06:00:00,1.6685,1.6689,1.6684,1.6689,2044500000.0
2006-08-01 06:15:00,1.6688,1.6697,1.6688,1.6695,2044500000.0
2006-08-01 06:30:00,1.6696,1.67,1.6692,1.6696,1635600000.0
2006-08-01 06:45:00,1.6697,1.6697,1.6686,1.6687,2044500000.0
2006-08-01 07:00:00,1.6688,1.6689,1.6675,1.6677,2044500000.0
2006-08-01 07:15:00,1.6681,1.6685,1.6671,1.6679,2044500000.0
2006-08-01 07:30:00,1.6681,1.6681,1.6672,1.6675,2044500000.0
2006-08-01 07:45:00,1.6676,1.6687,1.6675,1.6681,2044500000.0
2006-08-01 08:00:00,1.6682,1.6694,1.6682,1.6689,2044500000.0
2006-08-01 08:15:00,1.6687,1.6698,1.6686,1.6696,2044500000.0
2006-08-01 08:30:00,1.6694,1.6702,1.6688,1.6701,2044500000.0
2006-08-01 08:45:00,1.6699,1.6699,1.6688,1.6689,2044500000.0
2006-08-01 09:00:00,1.6687,1.6714,1.6687,1.67,2044500000.0
2006-08-01 09:15:00,1.6699,1.6707,1.6693,1.6698,2044500000.0
2006-08-01 09:30:00,1.6699,1.6711,1.6694,1.6699,2044500000.0
2006-08-01 09:45:00,1.6698,1.6716,1.6697,1.6712,2044500000.0
2006-08-01 10:00:00,1.6711,1.672,1.6711,1.6719,2044500000.0
2006-08-01 10:15:00,1.6721,1.6721,1.6703,1.6703,2044500000.0
2006-08-01 10:30:00,1.6704,1.6715,1.6703,1.6715,2044500000.0
2006-08-01 10:45:00,1.6721,1.6721,1.6704,1.6705,2044500000.0
2006-08-01 11:00:00,1.6706,1.6714,1.6703,1.6711,2044500000.0
2006-08-01 11:15:00,1.671,1.6721,1.6707,1.6718,2044500000.0
2006-08-01 11:30:00,1.6716,1.6741,1.6716,1.6736,2044500000.0
2006-08-01 11:45:00,1.6735,1.6746,1.6725,1.6728,2044500000.0
2006-08-01 12:00:00,1.6731,1.674,1.6725,1.674,2044500000.0
2006-08-01 12:15:00,1.6738,1.676,1.6738,1.6756,2044500000.0
2006-08-01 12:30:00,1.6755,1.676,1.6743,1.6754,2044500000.0
2006-08-01 12:45:00,1.6758,1.6775,1.6753,1.6775,2044500000.0
2006-08-01 13:00:00,1.6774,1.6774,1.6749,1.6751,2044500000.0
2006-08-01 13:15:00,1.6755,1.6765,1.6755,1.6759,2044500000.0
2006-08-01 13:30:00,1.6758,1.6773,1.6757,1.6771,2044500000.0
2006-08-01 13:45:00,1.6772,1.6774,1.6764,1.6764,1908200000.0
2006-08-01 14:00:00,1.6767,1.6767,1.6741,1.6746,2044500000.0
2006-08-01 14:15:00,1.6748,1.6756,1.6734,1.6754,2044500000.0
2006-08-01 14:30:00,1.6753,1.6764,1.6739,1.6754,2044500000.0
2006-08-01 14:45:00,1.6755,1.6764,1.6741,1.6746,2044500000.0
2006-08-01 15:00:00,1.6745,1.6758,1.6742,1.6746,2044500000.0
2006-08-01 15:15:00,1.6749,1.6759,1.6748,1.6754,2044500000.0
2006-08-01 15:30:00,1.6755,1.6761,1.6734,1.6742,2044500000.0
2006-08-01 15:45:00,1.674,1.6752,1.6733,1.6733,2044500000.0
2006-08-01 16:00:00,1.6732,1.674,1.6721,1.674,2044500000.0
2006-08-01 16:15:00,1.6738,1.6741,1.6721,1.6723,2044500000.0
2006-08-01 16:30:00,1.6729,1.6743,1.6728,1.674,2044500000.0
2006-08-01 16:45:00,1.6739,1.6746,1.6713,1.6714,2044500000.0
2006-08-01 17:00:00,1.6713,1.6717,1.6704,1.6708,2044500000.0
2006-08-01 17:15:00,1.6707,1.6721,1.6704,1.6719,1908200000.0
2006-08-01 17:30:00,1.6721,1.6734,1.6714,1.673,2044500000.0
2006-08-01 17:45:00,1.6732,1.6735,1.6727,1.6735,2044500000.0
2006-08-01 18:00:00,1.6736,1.6763,1.6734,1.6754,2044500000.0
2006-08-01 18:15:00,1.6753,1.676,1.6729,1.674,2044500000.0
2006-08-01 18:30:00,1.6738,1.6741,1.6728,1.6736,2044500000.0
2006-08-01 18:45:00,1.6735,1.6744,1.6732,1.6741,2044500000.0
2006-08-01 19:00:00,1.6744,1.6744,1.6721,1.6726,2044500000.0
2006-08-01 19:15:00,1.6725,1.6737,1.6723,1.6729,1908200000.0
2006-08-01 19:30:00,1.673,1.673,1.6723,1.6725,1908200000.0
2006-08-01 19:45:00,1.6724,1.6725,1.6719,1.6725,1908200000.0
2006-08-01 20:00:00,1.6724,1.6727,1.6719,1.6723,1908200000.0
2006-08-01 20:15:00,1.6724,1.6727,1.6721,1.6725,2044500000.0
2006-08-01 20:30:00,1.6724,1.6728,1.6719,1.6722,2044500000.0
2006-08-01 20:45:00,1.6723,1.6725,1.6718,1.672,1908200000.0
2006-08-01 21:00:00,1.6721,1.6726,1.6717,1.6726,2044500000.0
2006-08-01 21:15:00,1.6725,1.6733,1.6721,1.673,1771900000.0
2006-08-01 21:30:00,1.6731,1.674,1.673,1.6735,2044500000.0
2006-08-01 21:45:00,1.6743,1.6749,1.6738,1.6746,1908200000.0
2006-08-01 22:00:00,1.6745,1.6759,1.6745,1.6757,2044500000.0
2006-08-01 22:15:00,1.6758,1.676,1.6748,1.6748,2044500000.0
2006-08-01 22:30:00,1.6749,1.6754,1.6744,1.6748,2044500000.0
2006-08-01 22:45:00,1.6747,1.6748,1.6735,1.6737,2044500000.0
2006-08-01 23:00:00,1.6738,1.6747,1.6737,1.6741,2044500000.0
2006-08-01 23:15:00,1.6739,1.6743,1.6736,1.6739,2044500000.0
2006-08-01 23:30:00,1.6738,1.6738,1.6731,1.6734,1499300000.0
2006-08-01 23:45:00,1.6736,1.6749,1.6735,1.6743,1908200000.0
2006-08-02 00:00:00,1.6744,1.6754,1.6741,1.6744,2044500000.0
2006-08-02 00:15:00,1.6743,1.6748,1.6737,1.674,2044500000.0
2006-08-02 00:30:00,1.6742,1.6752,1.6737,1.6749,2044500000.0
2006-08-02 00:45:00,1.6748,1.6753,1.6745,1.6752,2044500000.0
2006-08-02 01:00:00,1.6753,1.6756,1.675,1.6754,1908200000.0
2006-08-02 01:15:00,1.6756,1.676,1.6744,1.6749,1908200000.0
2006-08-02 01:30:00,1.6748,1.6781,1.6712,1.6722,2044500000.0
2006-08-02 01:45:00,1.6725,1.673,1.6714,1.6716,2044500000.0
2006-08-02 02:00:00,1.6717,1.6721,1.6713,1.6713,1908200000.0
2006-08-02 02:15:00,1.6715,1.6719,1.671,1.6715,1635600000.0
2006-08-02 02:30:00,1.6714,1.672,1.6707,1.6716,2044500000.0
2006-08-02 02:45:00,1.6714,1.6716,1.6709,1.671,1908200000.0
2006-08-02 03:00:00,1.6714,1.6714,1.6702,1.6704,2044500000.0
2006-08-02 03:15:00,1.6708,1.6717,1.6705,1.6717,1908200000.0
2006-08-02 03:30:00,1.6716,1.6716,1.6693,1.6701,2044500000.0
2006-08-02 03:45:00,1.6703,1.6703,1.6694,1.6697,2044500000.0
2006-08-02 04:00:00,1.67,1.6701,1.6692,1.6693,2044500000.0
2006-08-02 04:15:00,1.6694,1.6699,1.6692,1.6695,2044500000.0
2006-08-02 04:30:00,1.6697,1.6705,1.6696,1.6703,1908200000.0
2006-08-02 04:45:00,1.6701,1.6706,1.6699,1.67,2044500000.0
2006-08-02 05:00:00,1.6701,1.6709,1.6699,1.6702,2044500000.0
2006-08-02 05:15:00,1.6704,1.6712,1.6703,1.6709,2044500000.0
2006-08-02 05:30:00,1.671,1.6713,1.6706,1.6708,1771900000.0
2006-08-02 05:45:00,1.6709,1.6713,1.6706,1.6711,1908200000.0
2006-08-02 06:00:00,1.6712,1.6713,1.6706,1.6709,2044500000.0
2006-08-02 06:15:00,1.6708,1.6708,1.6701,1.6703,1908200000.0
2006-08-02 06:30:00,1.6704,1.6707,1.67,1.6703,1635600000.0
2006-08-02 06:45:00,1.6702,1.6705,1.6694,1.6696,1908200000.0
2006-08-02 07:00:00,1.6697,1.6702,1.6693,1.67,1908200000.0
2006-08-02 07:15:00,1.6699,1.6703,1.6697,1.6701,1908200000.0
2006-08-02 07:30:00,1.67,1.671,1.6699,1.6707,2044500000.0
2006-08-02 07:45:00,1.6708,1.6708,1.6699,1.6703,2044500000.0
2006-08-02 08:00:00,1.6704,1.6706,1.6695,1.67,2044500000.0
2006-08-02 08:15:00,1.6699,1.6707,1.6696,1.67,2044500000.0
2006-08-02 08:30:00,1.6699,1.67,1.6687,1.6693,1771900000.0
2006-08-02 08:45:00,1.6695,1.6713,1.6693,1.671,1908200000.0
2006-08-02 09:00:00,1.6713,1.6713,1.6705,1.671,817800000.0
2006-08-02 09:15:00,1.6713,1.6718,1.6708,1.6712,1226700000.0
2006-08-02 09:30:00,1.6711,1.6715,1.6705,1.6709,1908200000.0
2006-08-02 09:45:00,1.6712,1.6725,1.6712,1.6721,2044500000.0
2006-08-02 10:00:00,1.672,1.6731,1.6718,1.6728,2044500000.0
2006-08-02 10:15:00,1.6727,1.6728,1.6714,1.672,2044500000.0
2006-08-02 10:30:00,1.6719,1.6743,1.6714,1.6735,2044500000.0
2006-08-02 10:45:00,1.6734,1.674,1.6729,1.6729,2044500000.0
2006-08-02 11:00:00,1.673,1.6741,1.6727,1.6731,2044500000.0
2006-08-02 11:15:00,1.6732,1.6732,1.6719,1.6728,2044500000.0
2006-08-02 11:30:00,1.6727,1.6731,1.6718,1.6722,1908200000.0
2006-08-02 11:45:00,1.6721,1.6731,1.6721,1.6728,2044500000.0
2006-08-02 12:00:00,1.6727,1.6727,1.6703,1.6718,1908200000.0
2006-08-02 12:15:00,1.6716,1.6726,1.6714,1.6719,1908200000.0
2006-08-02 12:30:00,1.6718,1.6722,1.6715,1.6717,2044500000.0
2006-08-02 12:45:00,1.6718,1.6718,1.6709,1.6713,2044500000.0
2006-08-02 13:00:00,1.6712,1.6714,1.6697,1.6704,2044500000.0
2006-08-02 13:15:00,1.6705,1.6709,1.6702,1.6705,2044500000.0
2006-08-02 13:30:00,1.6708,1.6711,1.6705,1.6708,2044500000.0
2006-08-02 13:45:00,1.6707,1.6712,1.6702,1.6706,2044500000.0
2006-08-02 14:00:00,1.6708,1.671,1.6702,1.6708,2044500000.0
2006-08-02 14:15:00,1.6709,1.6719,1.67,1.6706,2044500000.0
2006-08-02 14:30:00,1.6711,1.6713,1.6705,1.6711,2044500000.0
2006-08-02 14:45:00,1.6713,1.6721,1.6708,1.6719,2044500000.0
2006-08-02 15:00:00,1.6718,1.6721,1.671,1.6713,2044500000.0
2006-08-02 15:15:00,1.6715,1.6726,1.6703,1.6721,2044500000.0
2006-08-02 15:30:00,1.672,1.672,1.671,1.6712,2044500000.0
2006-08-02 15:45:00,1.671,1.6727,1.671,1.6721,2044500000.0
2006-08-02 16:00:00,1.672,1.6728,1.6715,1.6721,2044500000.0
2006-08-02 16:15:00,1.6723,1.6732,1.6719,1.673,1908200000.0
2006-08-02 16:30:00,1.6733,1.6755,1.6732,1.6744,2044500000.0
2006-08-02 16:45:00,1.6743,1.6744,1.6726,1.6735,2044500000.0
2006-08-02 17:00:00,1.6736,1.6736,1.6715,1.6726,2044500000.0
2006-08-02 17:15:00,1.6727,1.6745,1.6727,1.6741,2044500000.0
2006-08-02 17:30:00,1.6742,1.6754,1.6741,1.6749,1908200000.0
2006-08-02 17:45:00,1.6748,1.6753,1.6745,1.6746,1908200000.0
2006-08-02 18:00:00,1.6747,1.6748,1.6737,1.6739,2044500000.0
2006-08-02 18:15:00,1.6738,1.6742,1.6723,1.6728,1908200000.0
2006-08-02 18:30:00,1.6727,1.6738,1.6727,1.6735,1771900000.0
2006-08-02 18:45:00,1.6734,1.6742,1.6732,1.674,2044500000.0
2006-08-02 19:00:00,1.6741,1.6746,1.6737,1.6743,2044500000.0
2006-08-02 19:15:00,1.6742,1.6743,1.6739,1.6743,1635600000.0
2006-08-02 19:30:00,1.6741,1.6749,1.6739,1.6744,2044500000.0
2006-08-02 19:45:00,1.6745,1.675,1.6742,1.675,1908200000.0
2006-08-02 20:00:00,1.6746,1.6751,1.6741,1.6745,2044500000.0
2006-08-02 20:15:00,1.6744,1.6749,1.6743,1.6743,1771900000.0
2006-08-02 20:30:00,1.6745,1.6749,1.674,1.6746,1908200000.0
2006-08-02 20:45:00,1.6747,1.6754,1.6745,1.6752,2044500000.0
2006-08-02 21:00:00,1.6755,1.6755,1.6748,1.675,2044500000.0
2006-08-02 21:15:00,1.6752,1.6752,1.6736,1.6737,1908200000.0
2006-08-02 21:30:00,1.6738,1.674,1.6719,1.6721,1908200000.0
2006-08-02 21:45:00,1.6723,1.6727,1.6716,1.6727,2044500000.0
2006-08-02 22:00:00,1.6728,1.6739,1.6723,1.6725,1908200000.0
2006-08-02 22:15:00,1.6724,1.6731,1.6723,1.6728,2044500000.0
2006-08-02 22:30:00,1.6727,1.673,1.6724,1.6727,1908200000.0
2006-08-02 22:45:00,1.6728,1.6739,1.6725,1.6738,2044500000.0
2006-08-02 23:00:00,1.6737,1.674,1.6723,1.6729,2044500000.0
2006-08-02 23:15:00,1.6728,1.6734,1.6723,1.6727,1771900000.0
2006-08-02 23:30:00,1.673,1.673,1.6718,1.6718,2044500000.0
2006-08-02 23:45:00,1.672,1.6729,1.672,1.6725,1635600000.0
2006-08-03 00:00:00,1.6726,1.6728,1.6719,1.6722,1908200000.0
2006-08-03 00:15:00,1.6724,1.6724,1.6723,1.6723,272600000.0
2006-08-03 00:30:00,1.6724,1.6737,1.6721,1.6737,1771900000.0
2006-08-03 00:45:00,1.6736,1.6736,1.6728,1.6729,1908200000.0
2006-08-03 01:00:00,1.6733,1.6733,1.6718,1.6719,1908200000.0
2006-08-03 01:15:00,1.6717,1.6719,1.6716,1.6718,1635600000.0
2006-08-03 01:30:00,1.6719,1.6724,1.6716,1.6716,2044500000.0
2006-08-03 01:45:00,1.6719,1.6725,1.6718,1.6723,2044500000.0
2006-08-03 02:00:00,1.6721,1.6726,1.6717,1.6718,1908200000.0
2006-08-03 02:15:00,1.672,1.672,1.6697,1.6704,2044500000.0
2006-08-03 02:30:00,1.6708,1.6709,1.6692,1.6701,2044500000.0
2006-08-03 02:45:00,1.67,1.6711,1.6699,1.6706,1908200000.0
2006-08-03 03:00:00,1.6709,1.6712,1.6698,1.6698,1908200000.0
2006-08-03 03:15:00,1.6697,1.67,1.669,1.6698,2044500000.0
2006-08-03 03:30:00,1.6697,1.6697,1.6691,1.6694,2044500000.0
2006-08-03 03:45:00,1.6696,1.6701,1.6691,1.6699,1908200000.0
2006-08-03 04:00:00,1.67,1.6701,1.6694,1.6697,2044500000.0
2006-08-03 04:15:00,1.6696,1.6703,1.6686,1.6686,2044500000.0
2006-08-03 04:30:00,1.6689,1.6695,1.6687,1.6694,1771900000.0
2006-08-03 04:45:00,1.6693,1.6698,1.6691,1.6697,1771900000.0
2006-08-03 05:00:00,1.67,1.67,1.6691,1.6696,2044500000.0
2006-08-03 05:15:00,1.6695,1.6701,1.6692,1.6698,2044500000.0
2006-08-03 05:30:00,1.6696,1.6702,1.6696,1.6701,2044500000.0
2006-08-03 05:45:00,1.6698,1.6704,1.6698,1.6702,1908200000.0
2006-08-03 06:00:00,1.6703,1.6705,1.67,1.6705,2044500000.0
2006-08-03 06:15:00,1.6708,1.6708,1.6698,1.6706,2044500000.0
2006-08-03 06:30:00,1.6707,1.671,1.6702,1.6704,2044500000.0
2006-08-03 06:45:00,1.6703,1.6708,1.6696,1.67,2044500000.0
2006-08-03 07:00:00,1.6698,1.6701,1.669,1.6691,2044500000.0
2006-08-03 07:15:00,1.6693,1.6699,1.6689,1.6693,2044500000.0
2006-08-03 07:30:00,1.6696,1.67,1.6691,1.6699,1908200000.0
2006-08-03 07:45:00,1.6697,1.67,1.6689,1.6692,2044500000.0
2006-08-03 08:00:00,1.6693,1.6694,1.6685,1.6686,2044500000.0
2006-08-03 08:15:00,1.6687,1.6693,1.6683,1.6688,2044500000.0
2006-08-03 08:30:00,1.6691,1.6701,1.6689,1.6698,2044500000.0
2006-08-03 08:45:00,1.6697,1.6705,1.6695,1.6705,2044500000.0
2006-08-03 09:00:00,1.6704,1.6719,1.6702,1.6717,2044500000.0
2006-08-03 09:15:00,1.6721,1.6743,1.6718,1.6739,2044500000.0
2006-08-03 09:30:00,1.6738,1.6757,1.6731,1.6749,2044500000.0
2006-08-03 09:45:00,1.6747,1.6762,1.6742,1.6756,2044500000.0
2006-08-03 10:00:00,1.6759,1.6762,1.6756,1.6758,2044500000.0
2006-08-03 10:15:00,1.6759,1.676,1.6754,1.6756,2044500000.0
2006-08-03 10:30:00,1.6754,1.6758,1.6751,1.6751,2044500000.0
2006-08-03 10:45:00,1.6754,1.6789,1.6753,1.6776,2044500000.0
2006-08-03 11:00:00,1.6777,1.6777,1.6762,1.6762,2044500000.0
2006-08-03 11:15:00,1.6763,1.6771,1.6763,1.6765,2044500000.0
2006-08-03 11:30:00,1.6764,1.6768,1.6756,1.6756,2044500000.0
2006-08-03 11:45:00,1.6755,1.6779,1.6755,1.6775,2044500000.0
2006-08-03 12:00:00,1.6774,1.6806,1.6774,1.679,2044500000.0
2006-08-03 12:15:00,1.6793,1.6797,1.6776,1.6776,1908200000.0
2006-08-03 12:30:00,1.6778,1.6779,1.6753,1.6754,2044500000.0
2006-08-03 12:45:00,1.6756,1.6767,1.6751,1.6767,2044500000.0
2006-08-03 13:00:00,1.6765,1.6775,1.6754,1.676,2044500000.0
2006-08-03 13:15:00,1.6761,1.677,1.6754,1.6762,2044500000.0
2006-08-03 13:30:00,1.6763,1.6767,1.6756,1.6765,1908200000.0
2006-08-03 13:45:00,1.6764,1.6767,1.6755,1.6765,2044500000.0
2006-08-03 14:00:00,1.6769,1.678,1.6766,1.6766,2044500000.0
2006-08-03 14:15:00,1.6765,1.6775,1.6762,1.6771,2044500000.0
2006-08-03 14:30:00,1.6774,1.6816,1.6774,1.6808,2044500000.0
2006-08-03 14:45:00,1.6806,1.6811,1.68,1.6807,2044500000.0
2006-08-03 15:00:00,1.6809,1.6816,1.6806,1.6806,2044500000.0
2006-08-03 15:15:00,1.6811,1.6814,1.6804,1.6807,2044500000.0
2006-08-03 15:30:00,1.6809,1.6822,1.6807,1.6822,2044500000.0
2006-08-03 15:45:00,1.6823,1.6823,1.6812,1.6817,2044500000.0
2006-08-03 16:00:00,1.6825,1.6835,1.6821,1.6826,2044500000.0
2006-08-03 16:15:00,1.6827,1.6829,1.6799,1.6809,2044500000.0
2006-08-03 16:30:00,1.681,1.6824,1.6809,1.682,2044500000.0
2006-08-03 16:45:00,1.6821,1.6831,1.6811,1.6817,2044500000.0
2006-08-03 17:00:00,1.6816,1.6817,1.6791,1.6799,2044500000.0
2006-08-03 17:15:00,1.6801,1.6807,1.6791,1.6805,2044500000.0
2006-08-03 17:30:00,1.681,1.6815,1.6797,1.6814,2044500000.0
2006-08-03 17:45:00,1.6818,1.6828,1.6802,1.6809,2044500000.0
2006-08-03 18:00:00,1.681,1.6814,1.6805,1.6813,2044500000.0
2006-08-03 18:15:00,1.6812,1.6818,1.6809,1.6813,2044500000.0
2006-08-03 18:30:00,1.6817,1.6819,1.6802,1.6813,2044500000.0
2006-08-03 18:45:00,1.6816,1.6817,1.6805,1.6811,2044500000.0
2006-08-03 19:00:00,1.681,1.682,1.6806,1.682,1908200000.0
2006-08-03 19:15:00,1.6819,1.682,1.6809,1.6812,2044500000.0
2006-08-03 19:30:00,1.6811,1.6818,1.6806,1.6817,1771900000.0
2006-08-03 19:45:00,1.6815,1.6823,1.6812,1.6818,2044500000.0
2006-08-03 20:00:00,1.6821,1.683,1.6821,1.6827,2044500000.0
2006-08-03 20:15:00,1.6824,1.6837,1.6824,1.6833,2044500000.0
2006-08-03 20:30:00,1.6831,1.6835,1.6825,1.6827,1908200000.0
2006-08-03 20:45:00,1.683,1.6831,1.6823,1.683,2044500000.0
2006-08-03 21:00:00,1.6831,1.6834,1.6823,1.6823,1908200000.0
2006-08-03 21:15:00,1.6824,1.6828,1.6821,1.6823,2044500000.0
2006-08-03 21:30:00,1.6822,1.6829,1.6822,1.6825,1908200000.0
2006-08-03 21:45:00,1.6826,1.6831,1.6824,1.6828,1908200000.0
2006-08-03 22:00:00,1.6827,1.6828,1.6817,1.682,2044500000.0
2006-08-03 22:15:00,1.6821,1.6826,1.6818,1.6825,2044500000.0
2006-08-03 22:30:00,1.6824,1.6831,1.682,1.682,2044500000.0
2006-08-03 22:45:00,1.6819,1.6826,1.6817,1.6819,1771900000.0
2006-08-03 23:00:00,1.6821,1.6832,1.682,1.683,1908200000.0
2006-08-03 23:15:00,1.6831,1.6832,1.6826,1.6828,2044500000.0
2006-08-03 23:30:00,1.6826,1.6829,1.6821,1.6825,2044500000.0
2006-08-03 23:45:00,1.6826,1.6829,1.682,1.6825,1908200000.0
2006-08-04 00:00:00,1.6826,1.6829,1.6822,1.6826,1908200000.0
2006-08-04 00:15:00,1.6825,1.6827,1.6812,1.6815,1908200000.0
2006-08-04 00:30:00,1.6814,1.6817,1.6805,1.6805,2044500000.0
2006-08-04 00:45:00,1.681,1.6817,1.6803,1.681,2044500000.0
2006-08-04 01:00:00,1.6811,1.6819,1.6809,1.6816,2044500000.0
2006-08-04 01:15:00,1.6818,1.6824,1.6815,1.6819,2044500000.0
2006-08-04 01:30:00,1.682,1.682,1.6811,1.6812,2044500000.0
2006-08-04 01:45:00,1.6811,1.6818,1.6809,1.6813,1908200000.0
2006-08-04 02:00:00,1.6814,1.6819,1.6811,1.6816,2044500000.0
2006-08-04 02:15:00,1.6815,1.6827,1.6815,1.6826,2044500000.0
2006-08-04 02:30:00,1.6825,1.6828,1.6818,1.6826,1908200000.0
2006-08-04 02:45:00,1.6825,1.6828,1.6817,1.6817,2044500000.0
2006-08-04 03:00:00,1.6816,1.6822,1.6816,1.6822,2044500000.0
2006-08-04 03:15:00,1.6821,1.6823,1.6817,1.6819,1635600000.0
2006-08-04 03:30:00,1.6818,1.683,1.6802,1.6802,2044500000.0
2006-08-04 03:45:00,1.6801,1.6805,1.6789,1.6795,1908200000.0
2006-08-04 04:00:00,1.6794,1.6804,1.6792,1.6802,2044500000.0
2006-08-04 04:15:00,1.68,1.6804,1.6797,1.6799,2044500000.0
2006-08-04 04:30:00,1.68,1.6802,1.6791,1.6792,2044500000.0
2006-08-04 04:45:00,1.6793,1.6795,1.6789,1.6795,2044500000.0
2006-08-04 05:00:00,1.6794,1.6796,1.6785,1.6787,2044500000.0
2006-08-04 05:15:00,1.6786,1.6788,1.678,1.6782,2044500000.0
2006-08-04 05:30:00,1.678,1.6787,1.678,1.678,1908200000.0
2006-08-04 05:45:00,1.6781,1.6787,1.678,1.6785,2044500000.0
2006-08-04 06:00:00,1.6784,1.6786,1.678,1.6781,1771900000.0
2006-08-04 06:15:00,1.6782,1.6787,1.6782,1.6782,2044500000.0
2006-08-04 06:30:00,1.6781,1.6786,1.6781,1.6783,1771900000.0
2006-08-04 06:45:00,1.6782,1.6785,1.6779,1.6784,2044500000.0
2006-08-04 07:00:00,1.6783,1.6787,1.678,1.6783,2044500000.0
2006-08-04 07:15:00,1.6782,1.6789,1.6778,1.6783,2044500000.0
2006-08-04 07:30:00,1.6784,1.6796,1.6783,1.6791,2044500000.0
2006-08-04 07:45:00,1.6793,1.6798,1.6789,1.6798,2044500000.0
2006-08-04 08:00:00,1.6802,1.6806,1.6795,1.6798,2044500000.0
2006-08-04 08:15:00,1.68,1.6801,1.6791,1.6801,2044500000.0
2006-08-04 08:30:00,1.6805,1.6809,1.68,1.6805,2044500000.0
2006-08-04 08:45:00,1.6804,1.6804,1.679,1.6798,2044500000.0
2006-08-04 09:00:00,1.6797,1.6801,1.679,1.6794,2044500000.0
2006-08-04 09:15:00,1.6793,1.6798,1.679,1.6792,2044500000.0
2006-08-04 09:30:00,1.6791,1.6793,1.6771,1.6773,2044500000.0
2006-08-04 09:45:00,1.6772,1.6792,1.6771,1.6787,2044500000.0
2006-08-04 10:00:00,1.679,1.6803,1.679,1.6801,2044500000.0
2006-08-04 10:15:00,1.6802,1.6831,1.6793,1.682,1908200000.0
2006-08-04 10:30:00,1.6823,1.6826,1.68,1.6809,2044500000.0
2006-08-04 10:45:00,1.681,1.6814,1.6798,1.6803,2044500000.0
2006-08-04 11:00:00,1.6802,1.6827,1.68,1.6822,2044500000.0
2006-08-04 11:15:00,1.6821,1.684,1.6809,1.6829,2044500000.0
2006-08-04 11:30:00,1.6828,1.6829,1.6801,1.6806,2044500000.0
2006-08-04 11:45:00,1.6808,1.6814,1.68,1.68,2044500000.0
2006-08-04 12:00:00,1.6801,1.6808,1.6795,1.6808,2044500000.0
2006-08-04 12:15:00,1.6809,1.6809,1.6801,1.6806,2044500000.0
2006-08-04 12:30:00,1.6805,1.6807,1.6802,1.6805,2044500000.0
2006-08-04 12:45:00,1.6806,1.6823,1.6803,1.6823,2044500000.0
2006-08-04 13:00:00,1.6824,1.6825,1.6803,1.6811,2044500000.0
2006-08-04 13:15:00,1.6813,1.682,1.6807,1.6817,2044500000.0
2006-08-04 13:30:00,1.6816,1.6817,1.6803,1.6813,2044500000.0
2006-08-04 13:45:00,1.6812,1.6821,1.681,1.6816,1908200000.0
2006-08-04 14:00:00,1.6815,1.6818,1.6804,1.6813,2044500000.0
2006-08-04 14:15:00,1.6814,1.6828,1.6802,1.6828,2044500000.0
2006-08-04 14:30:00,1.6829,1.6862,1.6822,1.6852,2044500000.0
2006-08-04 14:45:00,1.6849,1.6849,1.6821,1.6828,1771900000.0
2006-08-04 15:00:00,1.6829,1.6834,1.6815,1.6826,2044500000.0
2006-08-04 15:15:00,1.6827,1.6832,1.6818,1.6822,2044500000.0
2006-08-04 15:30:00,1.682,1.6825,1.6812,1.6824,2044500000.0
2006-08-04 15:45:00,1.6823,1.6835,1.6804,1.6829,2044500000.0
2006-08-04 16:00:00,1.6828,1.6838,1.6825,1.6835,2044500000.0
2006-08-04 16:15:00,1.6836,1.684,1.6829,1.6833,2044500000.0
2006-08-04 16:30:00,1.6832,1.6837,1.683,1.6833,2044500000.0
2006-08-04 16:45:00,1.6834,1.6834,1.6809,1.6829,2044500000.0
2006-08-04 17:00:00,1.6833,1.685,1.683,1.6845,2044500000.0
2006-08-04 17:15:00,1.6846,1.6847,1.6831,1.6832,2044500000.0
2006-08-04 17:30:00,1.6835,1.6837,1.6823,1.6829,2044500000.0
2006-08-04 17:45:00,1.6831,1.6834,1.6826,1.6831,2044500000.0
2006-08-04 18:00:00,1.6833,1.6834,1.6821,1.6823,2044500000.0
2006-08-04 18:15:00,1.6822,1.6824,1.6812,1.6818,2044500000.0
2006-08-04 18:30:00,1.6817,1.6821,1.681,1.682,2044500000.0
2006-08-04 18:45:00,1.6819,1.6829,1.6819,1.6829,2044500000.0
2006-08-04 19:00:00,1.683,1.6834,1.6819,1.6819,2044500000.0
2006-08-04 19:15:00,1.682,1.682,1.6814,1.6815,2044500000.0
2006-08-04 19:30:00,1.6816,1.6822,1.6815,1.6822,2044500000.0
2006-08-04 19:45:00,1.6825,1.6827,1.6822,1.6823,1908200000.0
2006-08-04 20:00:00,1.6822,1.6831,1.682,1.6824,2044500000.0
2006-08-04 20:15:00,1.6823,1.6829,1.6822,1.6827,2044500000.0
2006-08-04 20:30:00,1.6829,1.6832,1.6825,1.6825,1908200000.0
2006-08-04 20:45:00,1.6826,1.6833,1.6824,1.6827,2044500000.0
2006-08-04 21:00:00,1.6826,1.683,1.6826,1.6827,2044500000.0
2006-08-04 21:15:00,1.683,1.6832,1.6828,1.6829,1908200000.0
2006-08-04 21:30:00,1.683,1.6834,1.6814,1.6815,2044500000.0
2006-08-04 21:45:00,1.6814,1.6818,1.6812,1.6816,1908200000.0
2006-08-04 22:00:00,1.6815,1.6816,1.681,1.6813,2044500000.0
2006-08-04 22:15:00,1.6814,1.682,1.6813,1.682,2044500000.0
2006-08-04 22:30:00,1.6819,1.6821,1.6813,1.6813,2044500000.0
2006-08-04 22:45:00,1.6815,1.6825,1.6806,1.6808,2044500000.0
2006-08-07 00:00:00,1.6807,1.6807,1.6794,1.6797,2044500000.0
2006-08-07 00:15:00,1.6796,1.6807,1.6796,1.6805,2044500000.0
2006-08-07 00:30:00,1.6806,1.6815,1.6803,1.6815,1635600000.0
2006-08-07 00:45:00,1.6814,1.6815,1.6804,1.6805,1908200000.0
2006-08-07 01:00:00,1.6804,1.681,1.6804,1.6804,1908200000.0
2006-08-07 01:15:00,1.6805,1.6812,1.6799,1.681,2044500000.0
2006-08-07 01:30:00,1.6809,1.6816,1.6809,1.6811,1908200000.0
2006-08-07 01:45:00,1.6813,1.682,1.6813,1.6816,1908200000.0
2006-08-07 02:00:00,1.6822,1.6825,1.6809,1.6813,1908200000.0
2006-08-07 02:15:00,1.6812,1.6814,1.6799,1.6799,2044500000.0
2006-08-07 02:30:00,1.68,1.6807,1.6799,1.6805,1771900000.0
2006-08-07 02:45:00,1.6803,1.6816,1.6801,1.6813,1908200000.0
2006-08-07 03:00:00,1.6812,1.6813,1.6808,1.6811,1771900000.0
2006-08-07 03:15:00,1.681,1.6819,1.681,1.6817,1908200000.0
2006-08-07 03:30:00,1.6818,1.6822,1.6809,1.6814,2044500000.0
2006-08-07 03:45:00,1.6813,1.6815,1.6804,1.6804,2044500000.0
2006-08-07 04:00:00,1.6807,1.6824,1.6807,1.6822,1771900000.0
2006-08-07 04:15:00,1.6821,1.6822,1.6815,1.6817,1771900000.0
2006-08-07 04:30:00,1.6816,1.6817,1.6812,1.6815,1771900000.0
2006-08-07 04:45:00,1.6817,1.6822,1.6812,1.6813,1908200000.0
2006-08-07 05:00:00,1.6812,1.6816,1.6809,1.6809,1771900000.0
2006-08-07 05:15:00,1.6807,1.6812,1.6806,1.6812,1908200000.0
2006-08-07 05:30:00,1.6813,1.6819,1.6813,1.6817,1908200000.0
2006-08-07 05:45:00,1.6818,1.6821,1.6813,1.6818,2044500000.0
2006-08-07 06:00:00,1.6817,1.6822,1.6811,1.6815,2044500000.0
2006-08-07 06:15:00,1.6814,1.6815,1.6811,1.6812,1908200000.0
2006-08-07 06:30:00,1.6813,1.6816,1.6811,1.6815,1635600000.0
2006-08-07 06:45:00,1.6816,1.6816,1.6812,1.6815,1908200000.0
2006-08-07 07:00:00,1.6816,1.6822,1.6812,1.682,1908200000.0
2006-08-07 07:15:00,1.6821,1.6822,1.6816,1.6818,2044500000.0
2006-08-07 07:30:00,1.6819,1.6824,1.6816,1.6822,1771900000.0
2006-08-07 07:45:00,1.6821,1.6822,1.6818,1.6819,1908200000.0
2006-08-07 08:00:00,1.6821,1.6824,1.6814,1.682,2044500000.0
2006-08-07 08:15:00,1.6818,1.6833,1.6818,1.683,2044500000.0
2006-08-07 08:30:00,1.6834,1.6836,1.6826,1.6831,2044500000.0
2006-08-07 08:45:00,1.6832,1.6835,1.682,1.682,1908200000.0
2006-08-07 09:00:00,1.6819,1.6822,1.6814,1.6821,2044500000.0
2006-08-07 09:15:00,1.682,1.6827,1.6815,1.6827,2044500000.0
2006-08-07 09:30:00,1.6831,1.6842,1.6831,1.6838,2044500000.0
2006-08-07 09:45:00,1.6836,1.6842,1.6827,1.6835,2044500000.0
2006-08-07 10:00:00,1.6836,1.6837,1.683,1.6834,2044500000.0
2006-08-07 10:15:00,1.6835,1.6842,1.6828,1.6842,2044500000.0
2006-08-07 10:30:00,1.684,1.685,1.6836,1.685,2044500000.0
2006-08-07 10:45:00,1.6852,1.6853,1.6845,1.6849,2044500000.0
2006-08-07 11:00:00,1.6852,1.6852,1.6841,1.6842,2044500000.0
2006-08-07 11:15:00,1.6841,1.6843,1.6836,1.6839,2044500000.0
2006-08-07 11:30:00,1.6837,1.6846,1.6828,1.683,2044500000.0
2006-08-07 11:45:00,1.6829,1.6846,1.6827,1.684,2044500000.0
2006-08-07 12:00:00,1.6839,1.6853,1.6837,1.6852,2044500000.0
2006-08-07 12:15:00,1.6853,1.6853,1.6841,1.6844,2044500000.0
2006-08-07 12:30:00,1.6843,1.685,1.6841,1.6849,1908200000.0
2006-08-07 12:45:00,1.6848,1.685,1.6837,1.6841,2044500000.0
2006-08-07 13:00:00,1.6843,1.6859,1.6839,1.6858,2044500000.0
2006-08-07 13:15:00,1.6857,1.686,1.6847,1.6849,2044500000.0
2006-08-07 13:30:00,1.6853,1.6858,1.6845,1.6855,1908200000.0
2006-08-07 13:45:00,1.6857,1.6857,1.6849,1.685,2044500000.0
2006-08-07 14:00:00,1.6851,1.6865,1.685,1.6853,2044500000.0
2006-08-07 14:15:00,1.6857,1.6858,1.6848,1.6849,2044500000.0
2006-08-07 14:30:00,1.6848,1.6848,1.6838,1.6838,2044500000.0
2006-08-07 14:45:00,1.6839,1.6847,1.6838,1.6845,2044500000.0
2006-08-07 15:00:00,1.6846,1.6846,1.6823,1.6823,1771900000.0
2006-08-07 15:15:00,1.6824,1.683,1.6821,1.6825,2044500000.0
2006-08-07 15:30:00,1.6826,1.6837,1.6822,1.6837,1908200000.0
2006-08-07 15:45:00,1.6838,1.6841,1.6824,1.6824,2044500000.0
2006-08-07 16:00:00,1.6826,1.684,1.6822,1.6828,1908200000.0
2006-08-07 16:15:00,1.683,1.6842,1.6825,1.6842,1908200000.0
2006-08-07 16:30:00,1.6845,1.6845,1.6834,1.6836,2044500000.0
2006-08-07 16:45:00,1.6837,1.6838,1.681,1.6815,2044500000.0
2006-08-07 17:00:00,1.6814,1.684,1.6814,1.6833,2044500000.0
2006-08-07 17:15:00,1.6832,1.6846,1.683,1.6843,2044500000.0
2006-08-07 17:30:00,1.6844,1.6859,1.6839,1.6855,2044500000.0
2006-08-07 17:45:00,1.6854,1.6854,1.684,1.6842,2044500000.0
2006-08-07 18:00:00,1.6844,1.6844,1.6827,1.683,2044500000.0
2006-08-07 18:15:00,1.6831,1.6842,1.683,1.6834,2044500000.0
2006-08-07 18:30:00,1.6835,1.6835,1.6825,1.6826,2044500000.0
2006-08-07 18:45:00,1.6827,1.683,1.6824,1.6824,2044500000.0
2006-08-07 19:00:00,1.6825,1.6831,1.6824,1.6828,2044500000.0
2006-08-07 19:15:00,1.683,1.6832,1.682,1.6822,2044500000.0
2006-08-07 19:30:00,1.6821,1.6824,1.6819,1.6819,2044500000.0
2006-08-07 19:45:00,1.6822,1.6823,1.6813,1.6814,1908200000.0
2006-08-07 20:00:00,1.6813,1.6822,1.6808,1.6822,2044500000.0
2006-08-07 20:15:00,1.6821,1.6824,1.6818,1.6821,1908200000.0
2006-08-07 20:30:00,1.682,1.6825,1.6817,1.6819,1771900000.0
2006-08-07 20:45:00,1.6818,1.6824,1.6817,1.6821,1635600000.0
2006-08-07 21:00:00,1.6822,1.6822,1.6812,1.6817,2044500000.0
2006-08-07 21:15:00,1.6818,1.682,1.6815,1.6816,1771900000.0
2006-08-07 21:30:00,1.6818,1.6823,1.681,1.6822,1908200000.0
2006-08-07 21:45:00,1.6823,1.6823,1.6811,1.6813,1908200000.0
2006-08-07 22:00:00,1.6815,1.6815,1.681,1.6812,2044500000.0
2006-08-07 22:15:00,1.6811,1.6813,1.6805,1.6805,1771900000.0
2006-08-07 22:30:00,1.6806,1.6815,1.6806,1.6811,1771900000.0
2006-08-07 22:45:00,1.681,1.6817,1.681,1.6817,1771900000.0
2006-08-07 23:00:00,1.6816,1.6817,1.6806,1.6809,1908200000.0
2006-08-07 23:15:00,1.6811,1.682,1.6805,1.6818,2044500000.0
2006-08-07 23:30:00,1.6819,1.6821,1.6809,1.6814,1908200000.0
2006-08-07 23:45:00,1.6813,1.6814,1.6799,1.6799,1771900000.0
2006-08-08 00:00:00,1.68,1.6805,1.6795,1.6797,2044500000.0
2006-08-08 00:15:00,1.6799,1.68,1.6795,1.6799,2044500000.0
2006-08-08 00:30:00,1.6797,1.6803,1.6789,1.6789,2044500000.0
2006-08-08 00:45:00,1.6792,1.6798,1.6786,1.6789,2044500000.0
2006-08-08 01:00:00,1.6788,1.6798,1.6788,1.6796,1908200000.0
2006-08-08 01:15:00,1.6795,1.6797,1.6788,1.6793,1908200000.0
2006-08-08 01:30:00,1.6796,1.6798,1.6792,1.6792,1908200000.0
2006-08-08 01:45:00,1.6795,1.6798,1.6779,1.678,2044500000.0
2006-08-08 02:00:00,1.6781,1.6802,1.6779,1.6798,1771900000.0
2006-08-08 02:15:00,1.6797,1.6798,1.679,1.6795,2044500000.0
2006-08-08 02:30:00,1.6794,1.6795,1.6776,1.6782,2044500000.0
2006-08-08 02:45:00,1.6781,1.679,1.6781,1.6789,2044500000.0
2006-08-08 03:00:00,1.679,1.6792,1.6786,1.6789,1908200000.0
2006-08-08 03:15:00,1.679,1.6805,1.6787,1.6803,1908200000.0
2006-08-08 03:30:00,1.6804,1.6814,1.6802,1.6808,2044500000.0
2006-08-08 03:45:00,1.6809,1.6812,1.6798,1.6801,1908200000.0
2006-08-08 04:00:00,1.6802,1.6808,1.68,1.6807,1908200000.0
2006-08-08 04:15:00,1.6808,1.6811,1.6805,1.6806,1908200000.0
2006-08-08 04:30:00,1.6805,1.681,1.6802,1.6804,2044500000.0
2006-08-08 04:45:00,1.6803,1.6811,1.6802,1.6808,2044500000.0
2006-08-08 05:00:00,1.6807,1.681,1.6804,1.6807,1771900000.0
2006-08-08 05:15:00,1.6806,1.6808,1.6804,1.6805,1499300000.0
2006-08-08 05:30:00,1.6804,1.681,1.6799,1.6807,2044500000.0
2006-08-08 05:45:00,1.6805,1.6814,1.6805,1.6814,2044500000.0
2006-08-08 06:00:00,1.6811,1.6816,1.6811,1.6814,1908200000.0
2006-08-08 06:15:00,1.6815,1.6815,1.6809,1.6813,2044500000.0
2006-08-08 06:30:00,1.6812,1.6823,1.6806,1.6821,2044500000.0
2006-08-08 06:45:00,1.682,1.6821,1.6816,1.6819,2044500000.0
2006-08-08 07:00:00,1.6818,1.6823,1.6814,1.6816,1908200000.0
2006-08-08 07:15:00,1.6815,1.6826,1.6815,1.6821,2044500000.0
2006-08-08 07:30:00,1.6822,1.6827,1.682,1.6826,1908200000.0
2006-08-08 07:45:00,1.6827,1.6827,1.6816,1.6819,2044500000.0
2006-08-08 08:00:00,1.6818,1.6834,1.6817,1.6834,1908200000.0
2006-08-08 08:15:00,1.6833,1.6837,1.6826,1.683,2044500000.0
2006-08-08 08:30:00,1.6829,1.6832,1.6819,1.6825,2044500000.0
2006-08-08 08:45:00,1.6827,1.6841,1.6826,1.6841,2044500000.0
2006-08-08 09:00:00,1.6844,1.6858,1.6843,1.6854,2044500000.0
2006-08-08 09:15:00,1.6853,1.6893,1.6853,1.688,2044500000.0
2006-08-08 09:30:00,1.6879,1.6891,1.6877,1.689,2044500000.0
2006-08-08 09:45:00,1.6891,1.6891,1.6861,1.6862,2044500000.0
2006-08-08 10:00:00,1.6865,1.688,1.6865,1.6877,2044500000.0
2006-08-08 10:15:00,1.6876,1.689,1.6867,1.6884,2044500000.0
2006-08-08 10:30:00,1.6889,1.6896,1.6886,1.6891,2044500000.0
2006-08-08 10:45:00,1.6894,1.6912,1.6887,1.6889,2044500000.0
2006-08-08 11:00:00,1.689,1.6903,1.6889,1.6898,2044500000.0
2006-08-08 11:15:00,1.6897,1.6905,1.6893,1.6894,2044500000.0
2006-08-08 11:30:00,1.6893,1.6908,1.6892,1.6907,2044500000.0
2006-08-08 11:45:00,1.6906,1.6911,1.6901,1.6907,1908200000.0
2006-08-08 12:00:00,1.6906,1.692,1.6903,1.6909,2044500000.0
2006-08-08 12:15:00,1.6908,1.6912,1.69,1.6903,2044500000.0
2006-08-08 12:30:00,1.6904,1.6906,1.6896,1.6897,2044500000.0
2006-08-08 12:45:00,1.6899,1.6905,1.6892,1.6902,2044500000.0
2006-08-08 13:00:00,1.6903,1.6906,1.6892,1.6896,2044500000.0
2006-08-08 13:15:00,1.6892,1.6899,1.6891,1.6893,1908200000.0
2006-08-08 13:30:00,1.6892,1.6892,1.6882,1.6886,1771900000.0
2006-08-08 13:45:00,1.6885,1.6887,1.6877,1.6878,2044500000.0
2006-08-08 14:00:00,1.6879,1.689,1.6878,1.6886,2044500000.0
2006-08-08 14:15:00,1.6888,1.689,1.6883,1.6887,2044500000.0
2006-08-08 14:30:00,1.6886,1.6888,1.6875,1.6877,2044500000.0
2006-08-08 14:45:00,1.6879,1.6901,1.6878,1.6894,2044500000.0
2006-08-08 15:00:00,1.6892,1.6893,1.6878,1.6883,2044500000.0
2006-08-08 15:15:00,1.6884,1.6884,1.6866,1.6879,1908200000.0
2006-08-08 15:30:00,1.6881,1.6882,1.6872,1.6881,2044500000.0
2006-08-08 15:45:00,1.6882,1.6883,1.6871,1.6879,2044500000.0
2006-08-08 16:00:00,1.6883,1.6884,1.6874,1.6878,2044500000.0
2006-08-08 16:15:00,1.6877,1.6886,1.6875,1.6875,2044500000.0
2006-08-08 16:30:00,1.6876,1.6882,1.6873,1.6881,2044500000.0
2006-08-08 16:45:00,1.6879,1.6889,1.6875,1.6875,2044500000.0
2006-08-08 17:00:00,1.6873,1.6873,1.6863,1.6865,2044500000.0
2006-08-08 17:15:00,1.6866,1.6872,1.6863,1.6871,2044500000.0
2006-08-08 17:30:00,1.687,1.6871,1.6863,1.6863,1908200000.0
2006-08-08 17:45:00,1.6865,1.6873,1.6864,1.6866,1908200000.0
2006-08-08 18:00:00,1.6867,1.6867,1.6854,1.6863,2044500000.0
2006-08-08 18:15:00,1.6864,1.6873,1.6864,1.6871,2044500000.0
2006-08-08 18:30:00,1.6869,1.6875,1.6869,1.6871,2044500000.0
2006-08-08 18:45:00,1.687,1.6874,1.6864,1.6867,1908200000.0
2006-08-08 19:00:00,1.6866,1.687,1.6864,1.6865,1771900000.0
2006-08-08 19:15:00,1.6864,1.6869,1.6861,1.6868,2044500000.0
2006-08-08 19:30:00,1.6867,1.6875,1.6865,1.6866,2044500000.0
2006-08-08 19:45:00,1.6865,1.6877,1.6865,1.6871,2044500000.0
2006-08-08 20:00:00,1.6872,1.6901,1.6867,1.6895,2044500000.0
2006-08-08 20:15:00,1.6896,1.6898,1.6818,1.6854,2044500000.0
2006-08-08 20:30:00,1.6851,1.6872,1.6838,1.6864,2044500000.0
2006-08-08 20:45:00,1.687,1.6883,1.6864,1.6867,2044500000.0
2006-08-08 21:00:00,1.6866,1.6877,1.6859,1.6868,2044500000.0
2006-08-08 21:15:00,1.687,1.6871,1.6852,1.6869,2044500000.0
2006-08-08 21:30:00,1.6868,1.687,1.6857,1.6859,1908200000.0
2006-08-08 21:45:00,1.6858,1.687,1.6858,1.6866,1908200000.0
2006-08-08 22:00:00,1.6867,1.6869,1.6864,1.6865,2044500000.0
2006-08-08 22:15:00,1.6866,1.6878,1.6861,1.6872,2044500000.0
2006-08-08 22:30:00,1.6873,1.6877,1.6864,1.6865,2044500000.0
2006-08-08 22:45:00,1.6866,1.6883,1.6863,1.6876,2044500000.0
2006-08-08 23:00:00,1.6874,1.6877,1.6869,1.6869,2044500000.0
2006-08-08 23:15:00,1.687,1.689,1.6864,1.6882,2044500000.0
2006-08-08 23:30:00,1.6881,1.6882,1.6873,1.6876,1771900000.0
2006-08-08 23:45:00,1.6875,1.6885,1.687,1.6879,2044500000.0
2006-08-09 00:00:00,1.688,1.6895,1.6877,1.6884,2044500000.0
2006-08-09 00:15:00,1.6883,1.6907,1.6879,1.6903,1908200000.0
2006-08-09 00:30:00,1.6904,1.6915,1.6902,1.6906,2044500000.0
2006-08-09 00:45:00,1.6905,1.6908,1.6844,1.6853,1908200000.0
2006-08-09 01:00:00,1.6854,1.6867,1.6851,1.6859,1771900000.0
2006-08-09 01:15:00,1.6866,1.6873,1.6852,1.6856,2044500000.0
2006-08-09 01:30:00,1.6855,1.6871,1.6854,1.6864,2044500000.0
2006-08-09 01:45:00,1.6865,1.6867,1.6855,1.6859,2044500000.0
2006-08-09 02:00:00,1.6858,1.6865,1.6857,1.6858,2044500000.0
2006-08-09 02:15:00,1.6862,1.6863,1.6854,1.686,2044500000.0
2006-08-09 02:30:00,1.6861,1.6863,1.6851,1.6857,2044500000.0
2006-08-09 02:45:00,1.6856,1.6864,1.6856,1.6862,2044500000.0
2006-08-09 03:00:00,1.6861,1.6872,1.686,1.6868,2044500000.0
2006-08-09 03:15:00,1.6869,1.6871,1.6862,1.6869,2044500000.0
2006-08-09 03:30:00,1.6871,1.6872,1.686,1.6861,2044500000.0
2006-08-09 03:45:00,1.686,1.6863,1.6855,1.6858,1908200000.0
2006-08-09 04:00:00,1.6857,1.686,1.6854,1.6857,1908200000.0
2006-08-09 04:15:00,1.6858,1.6861,1.6852,1.6858,2044500000.0
2006-08-09 04:30:00,1.6861,1.6867,1.686,1.6862,2044500000.0
2006-08-09 04:45:00,1.6863,1.6865,1.686,1.6861,2044500000.0
2006-08-09 05:00:00,1.6862,1.6864,1.6857,1.6861,1908200000.0
2006-08-09 05:15:00,1.6863,1.6864,1.6859,1.6861,1908200000.0
2006-08-09 05:30:00,1.686,1.6872,1.6859,1.6871,2044500000.0
2006-08-09 05:45:00,1.687,1.6882,1.687,1.6877,1908200000.0
2006-08-09 06:00:00,1.688,1.6882,1.6874,1.6877,2044500000.0
2006-08-09 06:15:00,1.688,1.6887,1.6876,1.6885,1908200000.0
2006-08-09 06:30:00,1.6886,1.6901,1.6886,1.6899,2044500000.0
2006-08-09 06:45:00,1.6897,1.69,1.6891,1.6892,2044500000.0
2006-08-09 07:00:00,1.6893,1.6896,1.6886,1.689,2044500000.0
2006-08-09 07:15:00,1.6894,1.6894,1.6884,1.6889,2044500000.0
2006-08-09 07:30:00,1.689,1.6892,1.6883,1.6892,2044500000.0
2006-08-09 07:45:00,1.6893,1.6907,1.6892,1.6898,2044500000.0
2006-08-09 08:00:00,1.6899,1.6904,1.6885,1.6897,2044500000.0
2006-08-09 08:15:00,1.6899,1.6902,1.6882,1.6898,1908200000.0
2006-08-09 08:30:00,1.6899,1.6902,1.6887,1.6893,2044500000.0
2006-08-09 08:45:00,1.6891,1.6899,1.6886,1.6889,2044500000.0
2006-08-09 09:00:00,1.6894,1.6899,1.6887,1.6894,2044500000.0
2006-08-09 09:15:00,1.6895,1.6911,1.689,1.6907,2044500000.0
2006-08-09 09:30:00,1.6906,1.6907,1.6884,1.6889,2044500000.0
2006-08-09 09:45:00,1.6888,1.6888,1.6879,1.6881,2044500000.0
2006-08-09 10:00:00,1.688,1.6897,1.688,1.6886,2044500000.0
2006-08-09 10:15:00,1.6885,1.6887,1.6872,1.6879,2044500000.0
2006-08-09 10:30:00,1.6881,1.6881,1.6855,1.6855,2044500000.0
2006-08-09 10:45:00,1.6854,1.6856,1.6846,1.6853,2044500000.0
2006-08-09 11:00:00,1.685,1.6852,1.6835,1.6837,2044500000.0
2006-08-09 11:15:00,1.6836,1.6851,1.6833,1.6848,2044500000.0
2006-08-09 11:30:00,1.6847,1.6851,1.684,1.6841,2044500000.0
2006-08-09 11:45:00,1.6843,1.6848,1.6838,1.6842,2044500000.0
2006-08-09 12:00:00,1.6844,1.6845,1.6838,1.6843,1908200000.0
2006-08-09 12:15:00,1.6842,1.6847,1.6841,1.6843,2044500000.0
2006-08-09 12:30:00,1.6845,1.6848,1.6821,1.6839,2044500000.0
2006-08-09 12:45:00,1.6842,1.6851,1.6839,1.685,2044500000.0
2006-08-09 13:00:00,1.6851,1.6851,1.684,1.6845,2044500000.0
2006-08-09 13:15:00,1.6847,1.6847,1.6837,1.6838,2044500000.0
2006-08-09 13:30:00,1.684,1.6844,1.6836,1.6841,1908200000.0
2006-08-09 13:45:00,1.6844,1.6846,1.6836,1.6839,2044500000.0
2006-08-09 14:00:00,1.684,1.6845,1.6832,1.6839,1908200000.0
2006-08-09 14:15:00,1.6838,1.684,1.683,1.6831,2044500000.0
2006-08-09 14:30:00,1.683,1.6833,1.6825,1.6831,1908200000.0
2006-08-09 14:45:00,1.6832,1.6836,1.6829,1.6832,2044500000.0
2006-08-09 15:00:00,1.6831,1.6836,1.6827,1.6836,2044500000.0
2006-08-09 15:15:00,1.6833,1.6837,1.6823,1.6823,2044500000.0
2006-08-09 15:30:00,1.6826,1.6826,1.6813,1.6815,2044500000.0
2006-08-09 15:45:00,1.6814,1.6816,1.6799,1.6803,2044500000.0
2006-08-09 16:00:00,1.6805,1.6814,1.6802,1.6811,2044500000.0
2006-08-09 16:15:00,1.6812,1.6816,1.6803,1.6805,2044500000.0
2006-08-09 16:30:00,1.6806,1.6817,1.6799,1.6809,2044500000.0
2006-08-09 16:45:00,1.6808,1.6826,1.6808,1.682,2044500000.0
2006-08-09 17:00:00,1.6821,1.6829,1.6803,1.6807,2044500000.0
2006-08-09 17:15:00,1.6808,1.681,1.6802,1.6806,2044500000.0
2006-08-09 17:30:00,1.6807,1.6811,1.6802,1.6809,2044500000.0
2006-08-09 17:45:00,1.6808,1.6812,1.6804,1.6805,2044500000.0
2006-08-09 18:00:00,1.6806,1.6815,1.6805,1.681,1908200000.0
2006-08-09 18:15:00,1.6809,1.6811,1.6802,1.6808,2044500000.0
2006-08-09 18:30:00,1.6807,1.6808,1.6802,1.6806,2044500000.0
2006-08-09 18:45:00,1.6805,1.6812,1.6805,1.6812,1908200000.0
2006-08-09 19:00:00,1.6813,1.6813,1.6804,1.6806,1908200000.0
2006-08-09 19:15:00,1.6809,1.6809,1.6798,1.6799,2044500000.0
2006-08-09 19:30:00,1.68,1.6803,1.6796,1.6802,1908200000.0
2006-08-09 19:45:00,1.6803,1.6806,1.6796,1.6796,1771900000.0
2006-08-09 20:00:00,1.6795,1.6811,1.6792,1.6808,2044500000.0
2006-08-09 20:15:00,1.6813,1.6814,1.6797,1.68,2044500000.0
2006-08-09 20:30:00,1.6799,1.6802,1.6791,1.6795,1908200000.0
2006-08-09 20:45:00,1.6794,1.6795,1.6782,1.6782,1908200000.0
2006-08-09 21:00:00,1.6781,1.6789,1.6772,1.6781,2044500000.0
2006-08-09 21:15:00,1.678,1.6781,1.6775,1.678,2044500000.0
2006-08-09 21:30:00,1.6781,1.6785,1.6778,1.6783,2044500000.0
2006-08-09 21:45:00,1.6782,1.6788,1.6782,1.6783,2044500000.0
2006-08-09 22:00:00,1.6782,1.6789,1.6776,1.6786,1908200000.0
2006-08-09 22:15:00,1.6788,1.6795,1.6787,1.679,1771900000.0
2006-08-09 22:30:00,1.6791,1.68,1.6791,1.6799,2044500000.0
2006-08-09 22:45:00,1.6798,1.6799,1.6782,1.6799,2044500000.0
2006-08-09 23:00:00,1.6798,1.6813,1.6797,1.681,2044500000.0
2006-08-09 23:15:00,1.6809,1.6822,1.6805,1.6816,2044500000.0
2006-08-09 23:30:00,1.6819,1.6819,1.6806,1.6808,2044500000.0
2006-08-09 23:45:00,1.6804,1.6819,1.6795,1.6817,2044500000.0
2006-08-10 00:00:00,1.6818,1.682,1.6809,1.681,2044500000.0
2006-08-10 00:15:00,1.6809,1.6817,1.6805,1.6813,2044500000.0
2006-08-10 00:30:00,1.6812,1.6817,1.6798,1.6801,2044500000.0
2006-08-10 00:45:00,1.6802,1.6813,1.6791,1.681,2044500000.0
2006-08-10 01:00:00,1.6809,1.6809,1.679,1.6799,1635600000.0
2006-08-10 01:15:00,1.68,1.68,1.6789,1.6794,2044500000.0
2006-08-10 01:30:00,1.6795,1.6801,1.679,1.6795,1908200000.0
2006-08-10 01:45:00,1.6796,1.6799,1.679,1.6794,2044500000.0
2006-08-10 02:00:00,1.6793,1.6797,1.6789,1.6794,2044500000.0
2006-08-10 02:15:00,1.6793,1.6797,1.679,1.6796,1908200000.0
2006-08-10 02:30:00,1.6795,1.6797,1.6791,1.6793,1908200000.0
2006-08-10 02:45:00,1.6792,1.6794,1.6787,1.6787,2044500000.0
2006-08-10 03:00:00,1.6791,1.6797,1.6788,1.6793,1771900000.0
2006-08-10 03:15:00,1.6792,1.6814,1.6792,1.6799,2044500000.0
2006-08-10 03:30:00,1.68,1.68,1.6743,1.6744,2044500000.0
2006-08-10 03:45:00,1.6745,1.6757,1.6745,1.6752,1771900000.0
2006-08-10 04:00:00,1.6751,1.6752,1.6739,1.6745,2044500000.0
2006-08-10 04:15:00,1.6744,1.6748,1.6729,1.6741,2044500000.0
2006-08-10 04:30:00,1.674,1.6749,1.6737,1.6743,2044500000.0
2006-08-10 04:45:00,1.6742,1.6743,1.6731,1.6737,2044500000.0
2006-08-10 05:00:00,1.6736,1.6739,1.6734,1.6737,1908200000.0
2006-08-10 05:15:00,1.6736,1.674,1.6725,1.6728,1908200000.0
2006-08-10 05:30:00,1.6727,1.6731,1.6718,1.6723,2044500000.0
2006-08-10 05:45:00,1.6722,1.674,1.6721,1.6738,2044500000.0
2006-08-10 06:00:00,1.6737,1.6742,1.6734,1.6741,2044500000.0
2006-08-10 06:15:00,1.6739,1.6741,1.6734,1.6738,2044500000.0
2006-08-10 06:30:00,1.6739,1.6741,1.6734,1.6736,1771900000.0
2006-08-10 06:45:00,1.6737,1.6738,1.6726,1.6729,2044500000.0
2006-08-10 07:00:00,1.673,1.6735,1.6729,1.6731,2044500000.0
2006-08-10 07:15:00,1.6733,1.6736,1.6728,1.6728,2044500000.0
2006-08-10 07:30:00,1.6729,1.6731,1.6709,1.6713,2044500000.0
2006-08-10 07:45:00,1.6716,1.6718,1.6708,1.6712,2044500000.0
2006-08-10 08:00:00,1.6713,1.6718,1.6708,1.6717,2044500000.0
2006-08-10 08:15:00,1.6716,1.6728,1.6712,1.6724,2044500000.0
2006-08-10 08:30:00,1.6723,1.6723,1.6712,1.6719,1908200000.0
2006-08-10 08:45:00,1.6718,1.6723,1.6716,1.672,2044500000.0
2006-08-10 09:00:00,1.6719,1.6733,1.6717,1.6729,2044500000.0
2006-08-10 09:15:00,1.673,1.6733,1.6714,1.6719,2044500000.0
2006-08-10 09:30:00,1.6718,1.6722,1.6707,1.6716,2044500000.0
2006-08-10 09:45:00,1.6719,1.6724,1.6705,1.6712,2044500000.0
2006-08-10 10:00:00,1.6715,1.6716,1.6701,1.6704,1908200000.0
2006-08-10 10:15:00,1.6708,1.671,1.6699,1.6706,2044500000.0
2006-08-10 10:30:00,1.6705,1.6707,1.669,1.6692,2044500000.0
2006-08-10 10:45:00,1.6691,1.6703,1.6684,1.67,2044500000.0
2006-08-10 11:00:00,1.6701,1.6713,1.6698,1.6712,2044500000.0
2006-08-10 11:15:00,1.6711,1.6718,1.6702,1.6709,2044500000.0
2006-08-10 11:30:00,1.671,1.6726,1.6709,1.6713,2044500000.0
2006-08-10 11:45:00,1.6714,1.6718,1.6697,1.6709,2044500000.0
2006-08-10 12:00:00,1.671,1.6713,1.6703,1.6705,2044500000.0
2006-08-10 12:15:00,1.6704,1.6705,1.6698,1.6703,2044500000.0
2006-08-10 12:30:00,1.6702,1.6711,1.6702,1.6708,2044500000.0
2006-08-10 12:45:00,1.6711,1.6715,1.67,1.67,2044500000.0
2006-08-10 13:00:00,1.6701,1.6706,1.6696,1.6704,2044500000.0
2006-08-10 13:15:00,1.6705,1.6705,1.6689,1.6691,2044500000.0
2006-08-10 13:30:00,1.669,1.6716,1.6689,1.6709,2044500000.0
2006-08-10 13:45:00,1.671,1.671,1.6701,1.6701,2044500000.0
2006-08-10 14:00:00,1.6703,1.6712,1.6698,1.6699,2044500000.0
2006-08-10 14:15:00,1.67,1.671,1.6697,1.6698,2044500000.0
2006-08-10 14:30:00,1.6701,1.6704,1.6677,1.6682,2044500000.0
2006-08-10 14:45:00,1.6685,1.6697,1.6682,1.6695,2044500000.0
2006-08-10 15:00:00,1.6693,1.6697,1.6678,1.6678,1908200000.0
2006-08-10 15:15:00,1.6681,1.6685,1.6665,1.667,2044500000.0
2006-08-10 15:30:00,1.6669,1.6676,1.6658,1.6659,1908200000.0
2006-08-10 15:45:00,1.6658,1.6668,1.6658,1.6663,2044500000.0
2006-08-10 16:00:00,1.6662,1.6671,1.6643,1.6651,2044500000.0
2006-08-10 16:15:00,1.665,1.6654,1.664,1.6652,2044500000.0
2006-08-10 16:30:00,1.6653,1.6654,1.663,1.6634,2044500000.0
2006-08-10 16:45:00,1.6632,1.6652,1.663,1.6639,1635600000.0
2006-08-10 17:00:00,1.6638,1.6657,1.6635,1.6651,2044500000.0
2006-08-10 17:15:00,1.665,1.6653,1.663,1.6652,2044500000.0
2006-08-10 17:30:00,1.6651,1.6656,1.6634,1.6646,2044500000.0
2006-08-10 17:45:00,1.6647,1.6647,1.6625,1.6632,2044500000.0
2006-08-10 18:00:00,1.6634,1.6645,1.6633,1.6645,2044500000.0
2006-08-10 18:15:00,1.6648,1.6648,1.6637,1.664,1908200000.0
2006-08-10 18:30:00,1.6639,1.6646,1.6636,1.6642,2044500000.0
2006-08-10 18:45:00,1.6643,1.6644,1.6636,1.6641,2044500000.0
2006-08-10 19:00:00,1.6643,1.6651,1.664,1.6647,2044500000.0
2006-08-10 19:15:00,1.6646,1.6655,1.6646,1.6651,2044500000.0
2006-08-10 19:30:00,1.6652,1.6657,1.6651,1.6654,2044500000.0
2006-08-10 19:45:00,1.6655,1.6658,1.6649,1.6655,2044500000.0
2006-08-10 20:00:00,1.6656,1.6658,1.6647,1.6652,1908200000.0
2006-08-10 20:15:00,1.6653,1.6657,1.6652,1.6656,1908200000.0
2006-08-10 20:30:00,1.6655,1.6663,1.6654,1.6662,1908200000.0
2006-08-10 20:45:00,1.6663,1.6669,1.6661,1.6665,1908200000.0
2006-08-10 21:00:00,1.6664,1.667,1.666,1.6662,1908200000.0
2006-08-10 21:15:00,1.6663,1.667,1.666,1.6662,2044500000.0
2006-08-10 21:30:00,1.6663,1.6673,1.6661,1.6669,2044500000.0
2006-08-10 21:45:00,1.667,1.6676,1.6668,1.6675,2044500000.0
2006-08-10 22:00:00,1.6674,1.6679,1.6672,1.6677,2044500000.0
2006-08-10 22:15:00,1.6676,1.6683,1.6672,1.6681,2044500000.0
2006-08-10 22:30:00,1.6682,1.6684,1.6678,1.668,1908200000.0
2006-08-10 22:45:00,1.6678,1.6678,1.6665,1.6665,2044500000.0
2006-08-10 23:00:00,1.6666,1.6672,1.6659,1.6661,2044500000.0
2006-08-10 23:15:00,1.6658,1.6664,1.6658,1.666,2044500000.0
2006-08-10 23:30:00,1.6661,1.6668,1.6659,1.6665,1908200000.0
2006-08-10 23:45:00,1.6664,1.6667,1.6659,1.6661,2044500000.0
2006-08-11 00:00:00,1.666,1.6666,1.666,1.666,1771900000.0
2006-08-11 00:15:00,1.6661,1.6661,1.6648,1.665,1908200000.0
2006-08-11 00:30:00,1.6651,1.6651,1.6643,1.6648,2044500000.0
2006-08-11 00:45:00,1.6649,1.665,1.6637,1.6637,2044500000.0
2006-08-11 01:00:00,1.6641,1.6645,1.6637,1.6644,954100000.0
2006-08-11 01:15:00,1.6636,1.6641,1.6635,1.6638,1635600000.0
2006-08-11 01:30:00,1.6637,1.6639,1.6613,1.6614,2044500000.0
2006-08-11 01:45:00,1.6615,1.6629,1.6614,1.6628,2044500000.0
2006-08-11 02:00:00,1.6627,1.6628,1.6615,1.662,2044500000.0
2006-08-11 02:15:00,1.6623,1.6644,1.6622,1.6642,1908200000.0
2006-08-11 02:30:00,1.6643,1.6648,1.6635,1.6636,2044500000.0
2006-08-11 02:45:00,1.6638,1.664,1.6628,1.6631,2044500000.0
2006-08-11 03:00:00,1.663,1.6631,1.6621,1.6621,2044500000.0
2006-08-11 03:15:00,1.6622,1.6627,1.6605,1.6609,2044500000.0
2006-08-11 03:30:00,1.6608,1.6627,1.6582,1.6608,2044500000.0
2006-08-11 03:45:00,1.6607,1.6614,1.6606,1.6613,1908200000.0
2006-08-11 04:00:00,1.6615,1.6623,1.6608,1.6622,1908200000.0
2006-08-11 04:15:00,1.6623,1.6625,1.6619,1.662,1908200000.0
2006-08-11 04:30:00,1.6621,1.6629,1.662,1.6624,2044500000.0
2006-08-11 04:45:00,1.6622,1.6625,1.6618,1.662,1771900000.0
2006-08-11 05:00:00,1.6621,1.6622,1.6613,1.6614,2044500000.0
2006-08-11 05:15:00,1.6615,1.6617,1.6607,1.6611,1908200000.0
2006-08-11 05:30:00,1.661,1.6615,1.6604,1.6614,1771900000.0
2006-08-11 05:45:00,1.6612,1.6614,1.6605,1.6609,1908200000.0
2006-08-11 06:00:00,1.6608,1.6615,1.6608,1.6608,2044500000.0
2006-08-11 06:15:00,1.6609,1.6615,1.6605,1.6608,2044500000.0
2006-08-11 06:30:00,1.661,1.6611,1.6604,1.6605,1771900000.0
2006-08-11 06:45:00,1.6606,1.6614,1.6603,1.6613,2044500000.0
2006-08-11 07:00:00,1.6614,1.6618,1.6611,1.6613,1908200000.0
2006-08-11 07:15:00,1.6617,1.6621,1.6614,1.6615,2044500000.0
2006-08-11 07:30:00,1.6616,1.662,1.6611,1.6616,2044500000.0
2006-08-11 07:45:00,1.6617,1.6625,1.6614,1.6625,1635600000.0
2006-08-11 08:00:00,1.6624,1.6632,1.6622,1.6624,2044500000.0
2006-08-11 08:15:00,1.6625,1.6633,1.6611,1.6619,2044500000.0
2006-08-11 08:30:00,1.6621,1.6631,1.6603,1.6618,2044500000.0
2006-08-11 08:45:00,1.662,1.663,1.6617,1.6628,2044500000.0
2006-08-11 09:00:00,1.6627,1.6639,1.6626,1.6636,2044500000.0
2006-08-11 09:15:00,1.6637,1.6643,1.663,1.6639,2044500000.0
2006-08-11 09:30:00,1.6641,1.6645,1.6637,1.664,2044500000.0
2006-08-11 09:45:00,1.6639,1.6647,1.6635,1.6636,2044500000.0
2006-08-11 10:00:00,1.6634,1.6649,1.6633,1.6644,2044500000.0
2006-08-11 10:15:00,1.6646,1.6647,1.6637,1.6638,1908200000.0
2006-08-11 10:30:00,1.6641,1.6655,1.6641,1.6655,2044500000.0
2006-08-11 10:45:00,1.6654,1.6667,1.6652,1.6652,2044500000.0
2006-08-11 11:00:00,1.6653,1.6666,1.6652,1.666,2044500000.0
2006-08-11 11:15:00,1.6661,1.6674,1.6658,1.6666,2044500000.0
2006-08-11 11:30:00,1.6667,1.6675,1.6666,1.667,2044500000.0
2006-08-11 11:45:00,1.6668,1.6669,1.6657,1.6664,2044500000.0
2006-08-11 12:00:00,1.6665,1.6665,1.6651,1.6658,2044500000.0
2006-08-11 12:15:00,1.666,1.6661,1.6651,1.6656,2044500000.0
2006-08-11 12:30:00,1.6655,1.6659,1.6653,1.6657,1908200000.0
2006-08-11 12:45:00,1.6656,1.6658,1.6651,1.6654,2044500000.0
2006-08-11 13:00:00,1.6657,1.6657,1.6648,1.665,2044500000.0
2006-08-11 13:15:00,1.6649,1.665,1.6637,1.6637,2044500000.0
2006-08-11 13:30:00,1.6639,1.6643,1.6632,1.6634,2044500000.0
2006-08-11 13:45:00,1.6636,1.6641,1.663,1.6631,1908200000.0
2006-08-11 14:00:00,1.6632,1.6634,1.6623,1.6631,2044500000.0
2006-08-11 14:15:00,1.663,1.6645,1.663,1.6635,2044500000.0
2006-08-11 14:30:00,1.6633,1.6639,1.6599,1.6604,2044500000.0
2006-08-11 14:45:00,1.6603,1.662,1.6595,1.6601,2044500000.0
2006-08-11 15:00:00,1.6602,1.6602,1.658,1.6582,2044500000.0
2006-08-11 15:15:00,1.6581,1.6592,1.6572,1.6589,2044500000.0
2006-08-11 15:30:00,1.6588,1.6592,1.6583,1.6587,2044500000.0
2006-08-11 15:45:00,1.6588,1.6606,1.6584,1.6599,2044500000.0
2006-08-11 16:00:00,1.6601,1.662,1.6596,1.6618,1908200000.0
2006-08-11 16:15:00,1.6619,1.6643,1.6619,1.6631,2044500000.0
2006-08-11 16:30:00,1.6633,1.6644,1.6622,1.6623,2044500000.0
2006-08-11 16:45:00,1.6625,1.6625,1.6613,1.6619,2044500000.0
2006-08-11 17:00:00,1.6618,1.6629,1.6614,1.6629,2044500000.0
2006-08-11 17:15:00,1.6628,1.6641,1.6628,1.6637,2044500000.0
2006-08-11 17:30:00,1.6636,1.6638,1.6622,1.6624,1908200000.0
2006-08-11 17:45:00,1.6626,1.6634,1.662,1.6622,2044500000.0
2006-08-11 18:00:00,1.6625,1.6625,1.6609,1.6614,1908200000.0
2006-08-11 18:15:00,1.6613,1.6622,1.6609,1.6621,2044500000.0
2006-08-11 18:30:00,1.6622,1.6625,1.6604,1.6608,2044500000.0
2006-08-11 18:45:00,1.6609,1.6611,1.6604,1.6609,1908200000.0
2006-08-11 19:00:00,1.6611,1.6617,1.6602,1.6614,2044500000.0
2006-08-11 19:15:00,1.6615,1.6621,1.6614,1.662,2044500000.0
2006-08-11 19:30:00,1.6618,1.6624,1.6617,1.6624,1908200000.0
2006-08-11 19:45:00,1.6623,1.6625,1.6613,1.6616,1771900000.0
2006-08-11 20:00:00,1.6617,1.6618,1.6608,1.6616,2044500000.0
2006-08-11 20:15:00,1.6617,1.662,1.6612,1.6614,2044500000.0
2006-08-11 20:30:00,1.6613,1.662,1.6611,1.6611,2044500000.0
2006-08-11 20:45:00,1.6612,1.6615,1.6602,1.6609,2044500000.0
2006-08-11 21:00:00,1.6608,1.6615,1.6608,1.6612,1908200000.0
2006-08-11 21:15:00,1.6611,1.6617,1.6607,1.6609,1771900000.0
2006-08-11 21:30:00,1.6608,1.6623,1.6606,1.6616,2044500000.0
2006-08-11 21:45:00,1.6617,1.6618,1.661,1.6611,2044500000.0
2006-08-11 22:00:00,1.6612,1.6622,1.6611,1.6614,1908200000.0
2006-08-11 22:15:00,1.661,1.6616,1.661,1.6611,2044500000.0
2006-08-11 22:30:00,1.6613,1.6616,1.6609,1.6616,2044500000.0
2006-08-11 22:45:00,1.6615,1.6615,1.6594,1.6596,2044500000.0
2006-08-14 00:00:00,1.6593,1.6602,1.659,1.6601,1771900000.0
2006-08-14 00:15:00,1.6599,1.6602,1.659,1.659,2044500000.0
2006-08-14 00:30:00,1.6591,1.66,1.659,1.6597,2044500000.0
2006-08-14 00:45:00,1.6596,1.6608,1.6593,1.6608,1908200000.0
2006-08-14 01:00:00,1.6609,1.6623,1.6608,1.6621,2044500000.0
2006-08-14 01:15:00,1.6622,1.6623,1.6603,1.6607,2044500000.0
2006-08-14 01:30:00,1.6606,1.6608,1.6602,1.6604,2044500000.0
2006-08-14 01:45:00,1.6603,1.6605,1.6597,1.6599,2044500000.0
2006-08-14 02:00:00,1.6598,1.6601,1.6589,1.66,2044500000.0
2006-08-14 02:15:00,1.6601,1.6605,1.6598,1.6605,1908200000.0
2006-08-14 02:30:00,1.6606,1.6606,1.6599,1.6602,1908200000.0
2006-08-14 02:45:00,1.6604,1.6608,1.6602,1.6608,2044500000.0
2006-08-14 03:00:00,1.6609,1.6609,1.66,1.6602,2044500000.0
2006-08-14 03:15:00,1.6605,1.661,1.6604,1.6609,2044500000.0
2006-08-14 03:30:00,1.6608,1.6614,1.6605,1.6607,2044500000.0
2006-08-14 03:45:00,1.6608,1.6608,1.6603,1.6604,1908200000.0
2006-08-14 04:00:00,1.6603,1.6605,1.66,1.6602,2044500000.0
2006-08-14 04:15:00,1.6603,1.6607,1.6596,1.6599,1908200000.0
2006-08-14 04:30:00,1.6598,1.6602,1.6596,1.6599,1908200000.0
2006-08-14 04:45:00,1.66,1.66,1.6591,1.6594,2044500000.0
2006-08-14 05:00:00,1.6595,1.66,1.6593,1.6598,1908200000.0
2006-08-14 05:15:00,1.6597,1.6606,1.6597,1.6605,1908200000.0
2006-08-14 05:30:00,1.6604,1.6605,1.6601,1.6604,1499300000.0
2006-08-14 05:45:00,1.6605,1.6606,1.66,1.6603,2044500000.0
2006-08-14 06:00:00,1.6604,1.6608,1.6603,1.6607,2044500000.0
2006-08-14 06:15:00,1.6606,1.6608,1.6601,1.6607,2044500000.0
2006-08-14 06:30:00,1.6605,1.661,1.6601,1.6605,1908200000.0
2006-08-14 06:45:00,1.6607,1.6613,1.6605,1.6611,2044500000.0
2006-08-14 07:00:00,1.6612,1.6613,1.66,1.661,2044500000.0
2006-08-14 07:15:00,1.6611,1.6611,1.6607,1.6609,2044500000.0
2006-08-14 07:30:00,1.6605,1.6611,1.6595,1.6607,2044500000.0
2006-08-14 07:45:00,1.6606,1.6608,1.6594,1.66,2044500000.0
2006-08-14 08:00:00,1.6602,1.6604,1.6596,1.6604,1908200000.0
2006-08-14 08:15:00,1.6605,1.6612,1.6601,1.661,2044500000.0
2006-08-14 08:30:00,1.6611,1.6621,1.6608,1.6619,2044500000.0
2006-08-14 08:45:00,1.6621,1.6627,1.6611,1.6623,2044500000.0
2006-08-14 09:00:00,1.6622,1.6622,1.6607,1.6612,1908200000.0
2006-08-14 09:15:00,1.6611,1.6619,1.6591,1.6599,2044500000.0
2006-08-14 09:30:00,1.6598,1.6608,1.6593,1.6606,2044500000.0
2006-08-14 09:45:00,1.6605,1.6618,1.6601,1.6614,2044500000.0
2006-08-14 10:00:00,1.6615,1.6621,1.661,1.6618,2044500000.0
2006-08-14 10:15:00,1.6616,1.6617,1.661,1.6611,2044500000.0
2006-08-14 10:30:00,1.6612,1.6618,1.6609,1.6611,2044500000.0
2006-08-14 10:45:00,1.6612,1.6627,1.6611,1.6623,2044500000.0
2006-08-14 11:00:00,1.6624,1.6629,1.6621,1.6625,1908200000.0
2006-08-14 11:15:00,1.6627,1.6629,1.6622,1.6622,2044500000.0
2006-08-14 11:30:00,1.6625,1.6646,1.6624,1.6645,2044500000.0
2006-08-14 11:45:00,1.6644,1.6644,1.6637,1.6639,2044500000.0
2006-08-14 12:00:00,1.664,1.665,1.6638,1.6643,2044500000.0
2006-08-14 12:15:00,1.6644,1.6666,1.6643,1.6662,2044500000.0
2006-08-14 12:30:00,1.6661,1.6673,1.6659,1.6664,2044500000.0
2006-08-14 12:45:00,1.6665,1.6671,1.6657,1.6659,2044500000.0
2006-08-14 13:00:00,1.6662,1.6664,1.6653,1.6659,2044500000.0
2006-08-14 13:15:00,1.666,1.6666,1.6658,1.6663,2044500000.0
2006-08-14 13:30:00,1.6662,1.6667,1.6657,1.6661,2044500000.0
2006-08-14 13:45:00,1.6663,1.6681,1.6662,1.6676,2044500000.0
2006-08-14 14:00:00,1.6675,1.6688,1.6673,1.6685,2044500000.0
2006-08-14 14:15:00,1.6684,1.6697,1.6682,1.6697,2044500000.0
2006-08-14 14:30:00,1.6699,1.6715,1.6698,1.6715,2044500000.0
2006-08-14 14:45:00,1.6716,1.6718,1.6709,1.6714,1908200000.0
2006-08-14 15:00:00,1.6715,1.6731,1.6714,1.673,2044500000.0
2006-08-14 15:15:00,1.6729,1.6742,1.6729,1.6734,2044500000.0
2006-08-14 15:30:00,1.6733,1.6735,1.6721,1.6731,2044500000.0
2006-08-14 15:45:00,1.6733,1.6735,1.6712,1.6714,2044500000.0
2006-08-14 16:00:00,1.6715,1.6729,1.6711,1.6727,2044500000.0
2006-08-14 16:15:00,1.6725,1.6744,1.6725,1.674,2044500000.0
2006-08-14 16:30:00,1.6741,1.6748,1.6739,1.6746,1771900000.0
2006-08-14 16:45:00,1.6749,1.675,1.6737,1.674,2044500000.0
2006-08-14 17:00:00,1.6742,1.6745,1.673,1.673,1908200000.0
2006-08-14 17:15:00,1.6727,1.6743,1.6726,1.6741,2044500000.0
2006-08-14 17:30:00,1.6739,1.6765,1.6737,1.6757,2044500000.0
2006-08-14 17:45:00,1.6758,1.6761,1.6737,1.6759,1908200000.0
2006-08-14 18:00:00,1.6757,1.6764,1.6748,1.6752,2044500000.0
2006-08-14 18:15:00,1.6751,1.6758,1.6746,1.6751,2044500000.0
2006-08-14 18:30:00,1.6752,1.6756,1.6749,1.6753,2044500000.0
2006-08-14 18:45:00,1.6754,1.6758,1.675,1.6757,1908200000.0
2006-08-14 19:00:00,1.6756,1.6763,1.6753,1.6759,1771900000.0
2006-08-14 19:15:00,1.676,1.6761,1.6747,1.6753,1908200000.0
2006-08-14 19:30:00,1.6752,1.6757,1.6745,1.6745,2044500000.0
2006-08-14 19:45:00,1.6746,1.6752,1.6737,1.6738,2044500000.0
2006-08-14 20:00:00,1.6739,1.6749,1.6736,1.6746,2044500000.0
2006-08-14 20:15:00,1.6745,1.6745,1.6734,1.6736,2044500000.0
2006-08-14 20:30:00,1.6737,1.6742,1.6734,1.6741,1908200000.0
2006-08-14 20:45:00,1.6742,1.6742,1.6734,1.6737,1908200000.0
2006-08-14 21:00:00,1.6736,1.6743,1.6735,1.6741,2044500000.0
2006-08-14 21:15:00,1.6742,1.6748,1.6738,1.6745,1908200000.0
2006-08-14 21:30:00,1.6746,1.675,1.6744,1.6745,2044500000.0
2006-08-14 21:45:00,1.6743,1.6752,1.6743,1.6749,2044500000.0
2006-08-14 22:00:00,1.6752,1.6753,1.6747,1.675,2044500000.0
2006-08-14 22:15:00,1.6751,1.6751,1.6735,1.6737,1908200000.0
2006-08-14 22:30:00,1.6736,1.6741,1.6732,1.6737,2044500000.0
2006-08-14 22:45:00,1.6738,1.6738,1.6732,1.6735,2044500000.0
2006-08-14 23:00:00,1.6736,1.6741,1.6732,1.6735,2044500000.0
2006-08-14 23:15:00,1.6734,1.6737,1.6729,1.6737,1908200000.0
2006-08-14 23:30:00,1.6736,1.6743,1.6735,1.6738,1908200000.0
2006-08-14 23:45:00,1.674,1.6741,1.6734,1.6736,1771900000.0
2006-08-15 00:00:00,1.6735,1.6739,1.6729,1.673,2044500000.0
2006-08-15 00:15:00,1.6731,1.6734,1.6728,1.6732,2044500000.0
2006-08-15 00:30:00,1.6731,1.6745,1.6731,1.6741,2044500000.0
2006-08-15 00:45:00,1.674,1.674,1.6732,1.6739,1908200000.0
2006-08-15 01:00:00,1.6737,1.6746,1.6735,1.6742,1908200000.0
2006-08-15 01:15:00,1.6743,1.6743,1.6737,1.6741,1771900000.0
2006-08-15 01:30:00,1.674,1.675,1.6738,1.6745,1771900000.0
2006-08-15 01:45:00,1.6744,1.6754,1.6744,1.675,2044500000.0
2006-08-15 02:00:00,1.6749,1.6753,1.674,1.6744,2044500000.0
2006-08-15 02:15:00,1.6745,1.6759,1.6744,1.6745,2044500000.0
2006-08-15 02:30:00,1.6746,1.675,1.6742,1.6749,1908200000.0
2006-08-15 02:45:00,1.6748,1.6748,1.6741,1.6744,2044500000.0
2006-08-15 03:00:00,1.6745,1.6751,1.6743,1.6747,2044500000.0
2006-08-15 03:15:00,1.6748,1.6752,1.6743,1.6746,2044500000.0
2006-08-15 03:30:00,1.6747,1.6756,1.6743,1.6744,2044500000.0
2006-08-15 03:45:00,1.6743,1.6752,1.673,1.6748,1908200000.0
2006-08-15 04:00:00,1.6749,1.6757,1.6745,1.6753,1908200000.0
2006-08-15 04:15:00,1.6754,1.676,1.6753,1.6756,1908200000.0
2006-08-15 04:30:00,1.6755,1.6756,1.6752,1.6756,2044500000.0
2006-08-15 04:45:00,1.6755,1.676,1.6751,1.6759,2044500000.0
2006-08-15 05:00:00,1.6758,1.6762,1.6754,1.6755,1908200000.0
2006-08-15 05:15:00,1.6756,1.6769,1.6756,1.6765,2044500000.0
2006-08-15 05:30:00,1.6766,1.677,1.6764,1.6768,1908200000.0
2006-08-15 05:45:00,1.6769,1.6769,1.6757,1.6763,2044500000.0
2006-08-15 06:00:00,1.6762,1.6771,1.6761,1.6764,1908200000.0
2006-08-15 06:15:00,1.6763,1.6763,1.6759,1.676,1771900000.0
2006-08-15 06:30:00,1.6761,1.6765,1.6759,1.6762,2044500000.0
2006-08-15 06:45:00,1.6763,1.6763,1.6756,1.6758,1908200000.0
2006-08-15 07:00:00,1.6759,1.6766,1.6759,1.6759,2044500000.0
2006-08-15 07:15:00,1.6763,1.6769,1.6756,1.6762,2044500000.0
2006-08-15 07:30:00,1.6761,1.6769,1.6757,1.6762,2044500000.0
2006-08-15 07:45:00,1.6761,1.6772,1.6759,1.6769,1771900000.0
2006-08-15 08:00:00,1.677,1.6771,1.6758,1.676,2044500000.0
2006-08-15 08:15:00,1.6759,1.6762,1.6749,1.6755,2044500000.0
2006-08-15 08:30:00,1.6756,1.6759,1.6748,1.6751,2044500000.0
2006-08-15 08:45:00,1.6752,1.6753,1.6733,1.6739,2044500000.0
2006-08-15 09:00:00,1.674,1.6746,1.6732,1.6734,2044500000.0
2006-08-15 09:15:00,1.6732,1.6739,1.6726,1.6731,2044500000.0
2006-08-15 09:30:00,1.6732,1.6736,1.6718,1.6718,2044500000.0
2006-08-15 09:45:00,1.6719,1.6721,1.6712,1.6713,2044500000.0
2006-08-15 10:00:00,1.6714,1.6718,1.6712,1.6713,1908200000.0
2006-08-15 10:15:00,1.6714,1.672,1.671,1.6711,2044500000.0
2006-08-15 10:30:00,1.671,1.6714,1.6701,1.6713,2044500000.0
2006-08-15 10:45:00,1.6715,1.6726,1.6713,1.672,2044500000.0
2006-08-15 11:00:00,1.6719,1.6723,1.6704,1.6718,2044500000.0
2006-08-15 11:15:00,1.6715,1.6724,1.6709,1.671,2044500000.0
2006-08-15 11:30:00,1.6709,1.6718,1.6709,1.6715,2044500000.0
2006-08-15 11:45:00,1.6714,1.6718,1.6711,1.6713,1908200000.0
2006-08-15 12:00:00,1.6714,1.6717,1.6709,1.6712,2044500000.0
2006-08-15 12:15:00,1.6713,1.6715,1.6701,1.6701,2044500000.0
2006-08-15 12:30:00,1.67,1.6709,1.6695,1.6706,2044500000.0
2006-08-15 12:45:00,1.6707,1.6713,1.6704,1.6705,2044500000.0
2006-08-15 13:00:00,1.6704,1.6717,1.6703,1.6715,1908200000.0
2006-08-15 13:15:00,1.6714,1.6715,1.6707,1.6709,2044500000.0
2006-08-15 13:30:00,1.6708,1.6717,1.6701,1.6701,2044500000.0
2006-08-15 13:45:00,1.6702,1.6705,1.6698,1.67,2044500000.0
2006-08-15 14:00:00,1.6701,1.6703,1.6695,1.6698,1908200000.0
2006-08-15 14:15:00,1.6697,1.6715,1.6697,1.671,2044500000.0
2006-08-15 14:30:00,1.6709,1.6734,1.6704,1.6718,2044500000.0
2006-08-15 14:45:00,1.6721,1.6729,1.6714,1.672,2044500000.0
2006-08-15 15:00:00,1.6716,1.6735,1.6709,1.6731,2044500000.0
2006-08-15 15:15:00,1.6732,1.6732,1.6717,1.6725,2044500000.0
2006-08-15 15:30:00,1.6726,1.6731,1.6718,1.6724,2044500000.0
2006-08-15 15:45:00,1.6726,1.6734,1.6723,1.6725,2044500000.0
2006-08-15 16:00:00,1.6726,1.6728,1.6709,1.6714,2044500000.0
2006-08-15 16:15:00,1.6716,1.6724,1.6706,1.672,2044500000.0
2006-08-15 16:30:00,1.6721,1.6733,1.6718,1.6729,2044500000.0
2006-08-15 16:45:00,1.6731,1.6732,1.6711,1.6715,2044500000.0
2006-08-15 17:00:00,1.6714,1.6723,1.6709,1.672,2044500000.0
2006-08-15 17:15:00,1.6721,1.6725,1.6719,1.6719,2044500000.0
2006-08-15 17:30:00,1.6721,1.6721,1.6709,1.6711,2044500000.0
2006-08-15 17:45:00,1.6712,1.6717,1.6705,1.671,2044500000.0
2006-08-15 18:00:00,1.6711,1.6723,1.6709,1.6722,2044500000.0
2006-08-15 18:15:00,1.6723,1.6726,1.6711,1.6715,2044500000.0
2006-08-15 18:30:00,1.6716,1.6722,1.6714,1.6715,2044500000.0
2006-08-15 18:45:00,1.6716,1.6721,1.6714,1.672,1908200000.0
2006-08-15 19:00:00,1.6722,1.6729,1.6716,1.6716,1908200000.0
2006-08-15 19:15:00,1.6719,1.6724,1.6717,1.6721,2044500000.0
2006-08-15 19:30:00,1.6722,1.6722,1.6714,1.6717,1908200000.0
2006-08-15 19:45:00,1.6719,1.6721,1.6718,1.6719,1635600000.0
2006-08-15 20:00:00,1.672,1.672,1.6716,1.6718,1771900000.0
2006-08-15 20:15:00,1.6719,1.6719,1.6713,1.6717,2044500000.0
2006-08-15 20:30:00,1.6716,1.6721,1.6716,1.6718,2044500000.0
2006-08-15 20:45:00,1.6717,1.6724,1.6712,1.6713,2044500000.0
2006-08-15 21:00:00,1.6712,1.6712,1.6706,1.6709,1908200000.0
2006-08-15 21:15:00,1.671,1.6713,1.6704,1.6704,2044500000.0
2006-08-15 21:30:00,1.6703,1.6708,1.67,1.6705,2044500000.0
2006-08-15 21:45:00,1.6706,1.6708,1.6701,1.6705,1908200000.0
2006-08-15 22:00:00,1.6706,1.6707,1.6702,1.6703,1635600000.0
2006-08-15 22:15:00,1.6704,1.6713,1.6703,1.6711,1908200000.0
2006-08-15 22:30:00,1.6712,1.6712,1.6708,1.6711,1908200000.0
2006-08-15 22:45:00,1.671,1.6712,1.6698,1.6698,1908200000.0
2006-08-15 23:00:00,1.6696,1.6711,1.6695,1.6702,1771900000.0
2006-08-15 23:15:00,1.6701,1.6703,1.6696,1.6703,1635600000.0
2006-08-15 23:30:00,1.6702,1.6707,1.6701,1.6704,2044500000.0
2006-08-15 23:45:00,1.6705,1.6709,1.6703,1.6706,1908200000.0
2006-08-16 00:00:00,1.6707,1.6709,1.6702,1.6704,1771900000.0
2006-08-16 00:15:00,1.6705,1.6713,1.6702,1.6713,1908200000.0
2006-08-16 00:30:00,1.6714,1.6718,1.6705,1.6705,2044500000.0
2006-08-16 00:45:00,1.6707,1.6718,1.67,1.6715,2044500000.0
2006-08-16 01:00:00,1.6716,1.6716,1.6709,1.6709,1499300000.0
2006-08-16 01:15:00,1.6711,1.6713,1.6708,1.671,1908200000.0
2006-08-16 01:30:00,1.6712,1.6717,1.6708,1.6711,2044500000.0
2006-08-16 01:45:00,1.671,1.6713,1.6702,1.671,2044500000.0
2006-08-16 02:00:00,1.6708,1.6715,1.6707,1.671,1908200000.0
2006-08-16 02:15:00,1.6711,1.6714,1.6708,1.6712,1908200000.0
2006-08-16 02:30:00,1.6719,1.6733,1.6718,1.6729,2044500000.0
2006-08-16 02:45:00,1.6727,1.6732,1.6727,1.6731,1908200000.0
2006-08-16 03:00:00,1.6732,1.6735,1.6723,1.6726,1771900000.0
2006-08-16 03:15:00,1.6725,1.6728,1.6714,1.6718,2044500000.0
2006-08-16 03:30:00,1.6717,1.6729,1.6715,1.6724,2044500000.0
2006-08-16 03:45:00,1.6723,1.6726,1.6722,1.6723,1908200000.0
2006-08-16 04:00:00,1.6721,1.6726,1.6721,1.6722,1771900000.0
2006-08-16 04:15:00,1.6724,1.6726,1.672,1.6722,1908200000.0
2006-08-16 04:30:00,1.6724,1.6724,1.6721,1.6723,1771900000.0
2006-08-16 04:45:00,1.6724,1.6726,1.6712,1.6714,1908200000.0
2006-08-16 05:00:00,1.6715,1.6721,1.6715,1.6718,2044500000.0
2006-08-16 05:15:00,1.6717,1.6721,1.6716,1.6719,1908200000.0
2006-08-16 05:30:00,1.6717,1.672,1.6714,1.6718,1908200000.0
2006-08-16 05:45:00,1.6717,1.6722,1.6717,1.6718,1499300000.0
2006-08-16 06:00:00,1.6717,1.6722,1.6716,1.672,1908200000.0
2006-08-16 06:15:00,1.6719,1.6723,1.6718,1.6721,1771900000.0
2006-08-16 06:30:00,1.6723,1.6726,1.6718,1.6722,2044500000.0
2006-08-16 06:45:00,1.6723,1.6724,1.6718,1.6721,1908200000.0
2006-08-16 07:00:00,1.6722,1.6726,1.6717,1.6726,1771900000.0
2006-08-16 07:15:00,1.6724,1.6727,1.6721,1.6723,2044500000.0
2006-08-16 07:30:00,1.6722,1.6733,1.672,1.6725,2044500000.0
2006-08-16 07:45:00,1.6727,1.6735,1.6724,1.6732,2044500000.0
2006-08-16 08:00:00,1.6733,1.6737,1.6719,1.6721,1908200000.0
2006-08-16 08:15:00,1.6722,1.673,1.6721,1.6726,1908200000.0
2006-08-16 08:30:00,1.6725,1.6729,1.6721,1.6725,1908200000.0
2006-08-16 08:45:00,1.6724,1.673,1.6719,1.6727,1908200000.0
2006-08-16 09:00:00,1.6726,1.6732,1.6724,1.6725,1908200000.0
2006-08-16 09:15:00,1.6724,1.6727,1.6721,1.6725,2044500000.0
2006-08-16 09:30:00,1.6724,1.6725,1.672,1.6721,2044500000.0
2006-08-16 09:45:00,1.672,1.6726,1.6716,1.6725,2044500000.0
2006-08-16 10:00:00,1.6726,1.6728,1.6714,1.6717,2044500000.0
2006-08-16 10:15:00,1.6718,1.6721,1.6708,1.6716,2044500000.0
2006-08-16 10:30:00,1.6717,1.6727,1.6714,1.6725,1908200000.0
2006-08-16 10:45:00,1.6726,1.6736,1.6722,1.6728,2044500000.0
2006-08-16 11:00:00,1.6729,1.6735,1.6723,1.6732,2044500000.0
2006-08-16 11:15:00,1.6731,1.6731,1.6722,1.6725,2044500000.0
2006-08-16 11:30:00,1.6726,1.6731,1.6723,1.6728,2044500000.0
2006-08-16 11:45:00,1.6729,1.675,1.6729,1.6748,2044500000.0
2006-08-16 12:00:00,1.6747,1.6757,1.6739,1.6739,2044500000.0
2006-08-16 12:15:00,1.6737,1.6739,1.6733,1.6735,1908200000.0
2006-08-16 12:30:00,1.674,1.6744,1.6734,1.6742,1908200000.0
2006-08-16 12:45:00,1.6741,1.6744,1.6727,1.6729,1771900000.0
2006-08-16 13:00:00,1.6728,1.6734,1.6723,1.6732,2044500000.0
2006-08-16 13:15:00,1.6733,1.6745,1.6732,1.6739,2044500000.0
2006-08-16 13:30:00,1.674,1.6741,1.6732,1.6734,2044500000.0
2006-08-16 13:45:00,1.6733,1.6736,1.6722,1.6723,2044500000.0
2006-08-16 14:00:00,1.6724,1.673,1.6721,1.6726,2044500000.0
2006-08-16 14:15:00,1.6727,1.673,1.6714,1.6714,2044500000.0
2006-08-16 14:30:00,1.6715,1.6739,1.6711,1.6714,2044500000.0
2006-08-16 14:45:00,1.6715,1.672,1.6709,1.6714,2044500000.0
2006-08-16 15:00:00,1.6713,1.6717,1.6703,1.6709,2044500000.0
2006-08-16 15:15:00,1.6711,1.6721,1.6702,1.6703,2044500000.0
2006-08-16 15:30:00,1.6702,1.672,1.6702,1.6717,2044500000.0
2006-08-16 15:45:00,1.6718,1.6718,1.6709,1.6709,1908200000.0
2006-08-16 16:00:00,1.6707,1.6718,1.6707,1.6717,2044500000.0
2006-08-16 16:15:00,1.6716,1.6724,1.6714,1.6715,2044500000.0
2006-08-16 16:30:00,1.6716,1.6722,1.6707,1.6708,2044500000.0
2006-08-16 16:45:00,1.6707,1.6711,1.67,1.6708,1908200000.0
2006-08-16 17:00:00,1.6707,1.672,1.6706,1.6715,2044500000.0
2006-08-16 17:15:00,1.6714,1.6721,1.6709,1.6714,2044500000.0
2006-08-16 17:30:00,1.6713,1.6719,1.6703,1.6706,2044500000.0
2006-08-16 17:45:00,1.6705,1.6709,1.6698,1.67,2044500000.0
2006-08-16 18:00:00,1.6702,1.6714,1.6698,1.6709,1908200000.0
2006-08-16 18:15:00,1.6707,1.6709,1.67,1.67,2044500000.0
2006-08-16 18:30:00,1.6699,1.6709,1.6698,1.6708,1908200000.0
2006-08-16 18:45:00,1.6709,1.6713,1.6704,1.6713,1908200000.0
2006-08-16 19:00:00,1.6712,1.6721,1.671,1.6717,2044500000.0
2006-08-16 19:15:00,1.6716,1.6721,1.6715,1.6716,1635600000.0
2006-08-16 19:30:00,1.6715,1.6717,1.6709,1.671,2044500000.0
2006-08-16 19:45:00,1.6712,1.6721,1.6712,1.6716,1908200000.0
2006-08-16 20:00:00,1.6715,1.6722,1.6713,1.6717,1908200000.0
2006-08-16 20:15:00,1.6718,1.672,1.6715,1.6716,1908200000.0
2006-08-16 20:30:00,1.6717,1.6718,1.6702,1.6707,1908200000.0
2006-08-16 20:45:00,1.6706,1.6711,1.6702,1.6703,2044500000.0
2006-08-16 21:00:00,1.6704,1.6706,1.67,1.6704,2044500000.0
2006-08-16 21:15:00,1.6705,1.6709,1.6704,1.6707,2044500000.0
2006-08-16 21:30:00,1.6706,1.6713,1.6706,1.6711,1908200000.0
2006-08-16 21:45:00,1.671,1.671,1.6701,1.6708,1908200000.0
2006-08-16 22:00:00,1.6707,1.6714,1.6702,1.6704,2044500000.0
2006-08-16 22:15:00,1.6705,1.6708,1.6701,1.6708,2044500000.0
2006-08-16 22:30:00,1.6707,1.6718,1.6704,1.6718,2044500000.0
2006-08-16 22:45:00,1.6719,1.6722,1.6717,1.672,2044500000.0
2006-08-16 23:00:00,1.6719,1.6726,1.6716,1.6721,1771900000.0
2006-08-16 23:15:00,1.6722,1.6723,1.6714,1.6721,1908200000.0
2006-08-16 23:30:00,1.672,1.672,1.6708,1.6708,1908200000.0
2006-08-16 23:45:00,1.6709,1.671,1.6696,1.6697,1908200000.0
2006-08-17 00:00:00,1.6698,1.6706,1.6696,1.6697,1908200000.0
2006-08-17 00:15:00,1.6698,1.6703,1.6694,1.6701,1908200000.0
2006-08-17 00:30:00,1.67,1.6703,1.6696,1.6697,1635600000.0
2006-08-17 00:45:00,1.6696,1.6703,1.6689,1.6699,1771900000.0
2006-08-17 01:00:00,1.6698,1.6705,1.6698,1.6703,1908200000.0
2006-08-17 01:15:00,1.6705,1.6714,1.6703,1.6709,2044500000.0
2006-08-17 01:30:00,1.6712,1.6721,1.6711,1.6721,2044500000.0
2006-08-17 01:45:00,1.6719,1.6722,1.6708,1.6716,2044500000.0
2006-08-17 02:00:00,1.6717,1.6723,1.6707,1.6723,1908200000.0
2006-08-17 02:15:00,1.6722,1.6726,1.6715,1.6726,2044500000.0
2006-08-17 02:30:00,1.6727,1.6735,1.6727,1.6732,2044500000.0
2006-08-17 02:45:00,1.6731,1.6738,1.673,1.6738,1908200000.0
2006-08-17 03:00:00,1.6739,1.674,1.673,1.6739,2044500000.0
2006-08-17 03:15:00,1.6744,1.6748,1.6733,1.6735,2044500000.0
2006-08-17 03:30:00,1.6737,1.6752,1.6736,1.6748,1908200000.0
2006-08-17 03:45:00,1.6747,1.6751,1.6742,1.6744,1908200000.0
2006-08-17 04:00:00,1.6745,1.6749,1.674,1.6741,2044500000.0
2006-08-17 04:15:00,1.6744,1.675,1.6741,1.6747,2044500000.0
2006-08-17 04:30:00,1.6749,1.6756,1.6744,1.6751,1908200000.0
2006-08-17 04:45:00,1.6752,1.6755,1.6748,1.6751,1908200000.0
2006-08-17 05:00:00,1.6752,1.6752,1.6746,1.675,2044500000.0
2006-08-17 05:15:00,1.6751,1.6759,1.6745,1.6758,1908200000.0
2006-08-17 05:30:00,1.6757,1.6763,1.6754,1.6757,1908200000.0
2006-08-17 05:45:00,1.6761,1.6769,1.676,1.6765,2044500000.0
2006-08-17 06:00:00,1.6766,1.677,1.6763,1.6765,1908200000.0
2006-08-17 06:15:00,1.6764,1.6767,1.6759,1.6759,1908200000.0
2006-08-17 06:30:00,1.6758,1.6762,1.6756,1.6758,2044500000.0
2006-08-17 06:45:00,1.6759,1.6761,1.6754,1.6755,1771900000.0
2006-08-17 07:00:00,1.6754,1.6757,1.6749,1.6751,1908200000.0
2006-08-17 07:15:00,1.6752,1.6757,1.6749,1.6751,1908200000.0
2006-08-17 07:30:00,1.6752,1.6752,1.6739,1.6744,2044500000.0
2006-08-17 07:45:00,1.6745,1.6749,1.6743,1.6743,1771900000.0
2006-08-17 08:00:00,1.6744,1.675,1.6742,1.6746,2044500000.0
2006-08-17 08:15:00,1.6747,1.6759,1.6745,1.6755,2044500000.0
2006-08-17 08:30:00,1.6759,1.6762,1.6749,1.6753,1908200000.0
2006-08-17 08:45:00,1.6752,1.6771,1.6751,1.677,1908200000.0
2006-08-17 09:00:00,1.6773,1.6778,1.6756,1.6759,2044500000.0
2006-08-17 09:15:00,1.6762,1.6778,1.6761,1.6774,1908200000.0
2006-08-17 09:30:00,1.6775,1.6777,1.6766,1.6769,1908200000.0
2006-08-17 09:45:00,1.677,1.6778,1.676,1.676,1908200000.0
2006-08-17 10:00:00,1.6761,1.6763,1.6752,1.6754,2044500000.0
2006-08-17 10:15:00,1.6753,1.6761,1.6752,1.676,1908200000.0
2006-08-17 10:30:00,1.6758,1.6773,1.6753,1.6769,2044500000.0
2006-08-17 10:45:00,1.6766,1.678,1.6764,1.6777,1908200000.0
2006-08-17 11:00:00,1.6776,1.6776,1.6755,1.6757,2044500000.0
2006-08-17 11:15:00,1.6756,1.6759,1.6746,1.6759,2044500000.0
2006-08-17 11:30:00,1.676,1.6761,1.6748,1.6752,1908200000.0
2006-08-17 11:45:00,1.6749,1.6763,1.6749,1.6763,1908200000.0
2006-08-17 12:00:00,1.6767,1.6769,1.676,1.6762,2044500000.0
2006-08-17 12:15:00,1.6763,1.6768,1.6755,1.6761,2044500000.0
2006-08-17 12:30:00,1.6763,1.6771,1.6755,1.677,2044500000.0
2006-08-17 12:45:00,1.6768,1.6776,1.6768,1.6772,2044500000.0
2006-08-17 13:00:00,1.6774,1.679,1.6769,1.6789,2044500000.0
2006-08-17 13:15:00,1.6788,1.6806,1.6785,1.6796,2044500000.0
2006-08-17 13:30:00,1.6797,1.6802,1.6791,1.6801,1908200000.0
2006-08-17 13:45:00,1.68,1.6809,1.6798,1.6799,2044500000.0
2006-08-17 14:00:00,1.68,1.6805,1.6793,1.6803,2044500000.0
2006-08-17 14:15:00,1.6802,1.6806,1.6801,1.6802,1771900000.0
2006-08-17 14:30:00,1.6801,1.6813,1.6793,1.6811,2044500000.0
2006-08-17 14:45:00,1.681,1.6824,1.6808,1.6813,2044500000.0
2006-08-17 15:00:00,1.6812,1.6821,1.681,1.6815,2044500000.0
2006-08-17 15:15:00,1.6816,1.6817,1.6804,1.6806,1908200000.0
2006-08-17 15:30:00,1.6807,1.6822,1.6803,1.6822,1908200000.0
2006-08-17 15:45:00,1.6821,1.6844,1.682,1.6838,2044500000.0
2006-08-17 16:00:00,1.6839,1.6839,1.6828,1.683,2044500000.0
2006-08-17 16:15:00,1.6831,1.6837,1.6823,1.6832,2044500000.0
2006-08-17 16:30:00,1.6835,1.6847,1.6833,1.6836,2044500000.0
2006-08-17 16:45:00,1.6835,1.6866,1.6835,1.6855,1908200000.0
2006-08-17 17:00:00,1.6854,1.6857,1.6842,1.6852,2044500000.0
2006-08-17 17:15:00,1.6853,1.6856,1.685,1.6852,2044500000.0
2006-08-17 17:30:00,1.6854,1.6861,1.6849,1.6852,2044500000.0
2006-08-17 17:45:00,1.6851,1.6858,1.6841,1.6844,2044500000.0
2006-08-17 18:00:00,1.6845,1.6845,1.6829,1.6836,2044500000.0
2006-08-17 18:15:00,1.6838,1.6838,1.6822,1.6826,2044500000.0
2006-08-17 18:30:00,1.6828,1.6853,1.6825,1.6851,2044500000.0
2006-08-17 18:45:00,1.6852,1.6855,1.6842,1.6842,2044500000.0
2006-08-17 19:00:00,1.6843,1.6847,1.6833,1.6836,2044500000.0
2006-08-17 19:15:00,1.6835,1.6849,1.6829,1.6846,2044500000.0
2006-08-17 19:30:00,1.6849,1.6852,1.6845,1.6851,2044500000.0
2006-08-17 19:45:00,1.6852,1.6852,1.6841,1.6842,2044500000.0
2006-08-17 20:00:00,1.6844,1.6852,1.6841,1.6849,2044500000.0
2006-08-17 20:15:00,1.685,1.6854,1.6845,1.685,1771900000.0
2006-08-17 20:30:00,1.6849,1.6852,1.6844,1.6845,2044500000.0
2006-08-17 20:45:00,1.6844,1.6855,1.6839,1.6855,2044500000.0
2006-08-17 21:00:00,1.6854,1.6857,1.685,1.6856,2044500000.0
2006-08-17 21:15:00,1.6857,1.686,1.6854,1.6855,2044500000.0
2006-08-17 21:30:00,1.6852,1.6857,1.6848,1.6854,2044500000.0
2006-08-17 21:45:00,1.6855,1.6856,1.6845,1.6851,2044500000.0
2006-08-17 22:00:00,1.685,1.6856,1.6849,1.6854,2044500000.0
2006-08-17 22:15:00,1.6853,1.6857,1.6849,1.6851,1908200000.0
2006-08-17 22:30:00,1.685,1.6854,1.6847,1.685,2044500000.0
2006-08-17 22:45:00,1.6851,1.6854,1.6834,1.6835,2044500000.0
2006-08-17 23:00:00,1.6834,1.6837,1.682,1.6831,2044500000.0
2006-08-17 23:15:00,1.683,1.6834,1.6827,1.6833,2044500000.0
2006-08-17 23:30:00,1.6834,1.6842,1.6827,1.6836,1908200000.0
2006-08-17 23:45:00,1.6838,1.6841,1.6835,1.6839,2044500000.0
2006-08-18 00:00:00,1.6838,1.6844,1.6838,1.6843,2044500000.0
2006-08-18 00:15:00,1.6842,1.6847,1.6842,1.6844,1908200000.0
2006-08-18 00:30:00,1.6845,1.6854,1.6843,1.6848,1908200000.0
2006-08-18 00:45:00,1.6847,1.6851,1.6839,1.6842,2044500000.0
2006-08-18 01:00:00,1.6843,1.6845,1.6831,1.6832,1908200000.0
2006-08-18 01:15:00,1.6833,1.6837,1.6832,1.6834,2044500000.0
2006-08-18 01:30:00,1.6833,1.684,1.683,1.6834,2044500000.0
2006-08-18 01:45:00,1.6833,1.6839,1.683,1.6831,2044500000.0
2006-08-18 02:00:00,1.6832,1.6843,1.6827,1.6837,2044500000.0
2006-08-18 02:15:00,1.6838,1.6841,1.6823,1.6829,2044500000.0
2006-08-18 02:30:00,1.6827,1.6831,1.6819,1.683,2044500000.0
2006-08-18 02:45:00,1.6831,1.6837,1.6828,1.6834,2044500000.0
2006-08-18 03:00:00,1.6835,1.6852,1.6834,1.6851,2044500000.0
2006-08-18 03:15:00,1.6849,1.6875,1.6847,1.6857,2044500000.0
2006-08-18 03:30:00,1.6856,1.6864,1.6848,1.685,2044500000.0
2006-08-18 03:45:00,1.6851,1.6853,1.6844,1.685,2044500000.0
2006-08-18 04:00:00,1.6849,1.6852,1.6845,1.6852,1635600000.0
2006-08-18 04:15:00,1.6853,1.6853,1.6847,1.6849,2044500000.0
2006-08-18 04:30:00,1.6847,1.6853,1.6842,1.6844,2044500000.0
2006-08-18 04:45:00,1.6845,1.6852,1.6844,1.6849,1908200000.0
2006-08-18 05:00:00,1.6851,1.6852,1.6844,1.6851,2044500000.0
2006-08-18 05:15:00,1.6852,1.6853,1.684,1.6841,1908200000.0
2006-08-18 05:30:00,1.6842,1.6845,1.6836,1.6843,1908200000.0
2006-08-18 05:45:00,1.6845,1.6852,1.6842,1.685,1908200000.0
2006-08-18 06:00:00,1.6851,1.6854,1.6847,1.685,1635600000.0
2006-08-18 06:15:00,1.6849,1.6851,1.6841,1.6849,2044500000.0
2006-08-18 06:30:00,1.6851,1.6857,1.6845,1.6853,1908200000.0
2006-08-18 06:45:00,1.6851,1.6856,1.685,1.6854,2044500000.0
2006-08-18 07:00:00,1.6853,1.6859,1.6852,1.6856,2044500000.0
2006-08-18 07:15:00,1.6858,1.6865,1.6854,1.686,2044500000.0
2006-08-18 07:30:00,1.6862,1.6865,1.686,1.6863,1908200000.0
2006-08-18 07:45:00,1.6862,1.6866,1.6858,1.6862,2044500000.0
2006-08-18 08:00:00,1.6863,1.6868,1.686,1.6861,2044500000.0
2006-08-18 08:15:00,1.686,1.6863,1.6853,1.6856,2044500000.0
2006-08-18 08:30:00,1.6857,1.6859,1.6852,1.6859,2044500000.0
2006-08-18 08:45:00,1.686,1.6862,1.6848,1.6862,2044500000.0
2006-08-18 09:00:00,1.6865,1.6885,1.6864,1.6881,2044500000.0
2006-08-18 09:15:00,1.688,1.6887,1.6874,1.6881,2044500000.0
2006-08-18 09:30:00,1.688,1.6881,1.687,1.6872,1908200000.0
2006-08-18 09:45:00,1.6873,1.6886,1.6866,1.6879,2044500000.0
2006-08-18 10:00:00,1.6877,1.688,1.687,1.6872,2044500000.0
2006-08-18 10:15:00,1.6874,1.6883,1.6869,1.6869,1771900000.0
2006-08-18 10:30:00,1.6868,1.6885,1.6868,1.6875,2044500000.0
2006-08-18 10:45:00,1.6877,1.6879,1.687,1.6873,1908200000.0
2006-08-18 11:00:00,1.6878,1.6878,1.6864,1.6865,1908200000.0
2006-08-18 11:15:00,1.6867,1.6886,1.6864,1.6864,1908200000.0
2006-08-18 11:30:00,1.6865,1.6865,1.6846,1.6849,2044500000.0
2006-08-18 11:45:00,1.6848,1.6864,1.6844,1.6862,2044500000.0
2006-08-18 12:00:00,1.6863,1.687,1.6862,1.6867,1908200000.0
2006-08-18 12:15:00,1.687,1.6872,1.6863,1.6864,2044500000.0
2006-08-18 12:30:00,1.6863,1.6869,1.6861,1.6866,1771900000.0
2006-08-18 12:45:00,1.6865,1.6866,1.6857,1.6859,2044500000.0
2006-08-18 13:00:00,1.6856,1.6862,1.6852,1.6855,2044500000.0
2006-08-18 13:15:00,1.6853,1.6866,1.6847,1.6856,2044500000.0
2006-08-18 13:30:00,1.6857,1.6864,1.6851,1.6858,2044500000.0
2006-08-18 13:45:00,1.686,1.6861,1.6846,1.6853,2044500000.0
2006-08-18 14:00:00,1.6852,1.6882,1.6852,1.6866,2044500000.0
2006-08-18 14:15:00,1.6864,1.6884,1.6863,1.6882,2044500000.0
2006-08-18 14:30:00,1.6881,1.6897,1.6881,1.6884,1908200000.0
2006-08-18 14:45:00,1.6888,1.6909,1.6885,1.6903,2044500000.0
2006-08-18 15:00:00,1.6905,1.6907,1.6894,1.6894,2044500000.0
2006-08-18 15:15:00,1.6898,1.6903,1.689,1.6903,1771900000.0
2006-08-18 15:30:00,1.6907,1.6911,1.6885,1.6898,2044500000.0
2006-08-18 15:45:00,1.69,1.6917,1.6895,1.6916,1908200000.0
2006-08-18 16:00:00,1.6915,1.6916,1.6897,1.6902,2044500000.0
2006-08-18 16:15:00,1.6905,1.6905,1.6887,1.689,2044500000.0
2006-08-18 16:30:00,1.6887,1.6895,1.6882,1.6885,2044500000.0
2006-08-18 16:45:00,1.6884,1.6904,1.6884,1.6901,2044500000.0
2006-08-18 17:00:00,1.6902,1.6902,1.6887,1.6894,2044500000.0
2006-08-18 17:15:00,1.6895,1.6896,1.6889,1.689,1908200000.0
2006-08-18 17:30:00,1.6887,1.6902,1.6882,1.6897,1908200000.0
2006-08-18 17:45:00,1.6898,1.6902,1.6889,1.6897,2044500000.0
2006-08-18 18:00:00,1.6896,1.6896,1.689,1.6895,2044500000.0
2006-08-18 18:15:00,1.6894,1.6895,1.6881,1.6882,2044500000.0
2006-08-18 18:30:00,1.6884,1.689,1.6882,1.6886,2044500000.0
2006-08-18 18:45:00,1.689,1.6895,1.6884,1.6884,1771900000.0
2006-08-18 19:00:00,1.6883,1.6886,1.6879,1.6882,2044500000.0
2006-08-18 19:15:00,1.6883,1.6893,1.6883,1.6888,2044500000.0
2006-08-18 19:30:00,1.689,1.689,1.6881,1.6883,2044500000.0
2006-08-18 19:45:00,1.6881,1.6888,1.6881,1.6887,1908200000.0
2006-08-18 20:00:00,1.6888,1.69,1.6888,1.6896,1908200000.0
2006-08-18 20:15:00,1.6893,1.6899,1.6892,1.6896,2044500000.0
2006-08-18 20:30:00,1.6894,1.6902,1.6888,1.6902,2044500000.0
2006-08-18 20:45:00,1.6901,1.6913,1.6895,1.6912,2044500000.0
2006-08-18 21:00:00,1.6911,1.6912,1.6901,1.6901,2044500000.0
2006-08-18 21:15:00,1.6902,1.6904,1.6898,1.6902,1908200000.0
2006-08-18 21:30:00,1.6903,1.6907,1.6897,1.69,1771900000.0
2006-08-18 21:45:00,1.6899,1.6904,1.6895,1.69,2044500000.0
2006-08-18 22:00:00,1.6899,1.6905,1.6897,1.6903,1908200000.0
2006-08-18 22:15:00,1.6902,1.6905,1.6898,1.6899,1499300000.0
2006-08-18 22:30:00,1.6902,1.6902,1.6897,1.6898,2044500000.0
2006-08-18 22:45:00,1.6897,1.6901,1.6883,1.6883,1908200000.0
2006-08-21 00:00:00,1.6888,1.6895,1.6885,1.6894,1908200000.0
2006-08-21 00:15:00,1.6893,1.6899,1.689,1.6898,1363000000.0
2006-08-21 00:30:00,1.6897,1.691,1.6897,1.6909,2044500000.0
2006-08-21 00:45:00,1.6908,1.6913,1.6905,1.6912,1771900000.0
2006-08-21 01:00:00,1.6916,1.6916,1.6899,1.6901,2044500000.0
2006-08-21 01:15:00,1.6903,1.6904,1.69,1.6902,1908200000.0
2006-08-21 01:30:00,1.6903,1.6903,1.6899,1.6901,2044500000.0
2006-08-21 01:45:00,1.6899,1.6905,1.6898,1.6903,1635600000.0
2006-08-21 02:00:00,1.6904,1.6907,1.6902,1.6905,1908200000.0
2006-08-21 02:15:00,1.6906,1.6918,1.6906,1.6915,2044500000.0
2006-08-21 02:30:00,1.6916,1.6925,1.6911,1.6922,1771900000.0
2006-08-21 02:45:00,1.692,1.6938,1.692,1.6934,2044500000.0
2006-08-21 03:00:00,1.6933,1.6945,1.6933,1.6943,2044500000.0
2006-08-21 03:15:00,1.6944,1.6952,1.6943,1.6943,2044500000.0
2006-08-21 03:30:00,1.6944,1.6945,1.6936,1.6941,1908200000.0
2006-08-21 03:45:00,1.694,1.6945,1.6936,1.6937,1908200000.0
2006-08-21 04:00:00,1.6936,1.6937,1.6924,1.6932,2044500000.0
2006-08-21 04:15:00,1.6931,1.6933,1.692,1.6922,1908200000.0
2006-08-21 04:30:00,1.6921,1.6937,1.6921,1.6937,2044500000.0
2006-08-21 04:45:00,1.694,1.6945,1.6935,1.6935,1771900000.0
2006-08-21 05:00:00,1.6934,1.694,1.6932,1.6939,2044500000.0
2006-08-21 05:15:00,1.6938,1.6942,1.6936,1.6941,1771900000.0
2006-08-21 05:30:00,1.694,1.6943,1.6935,1.6943,1635600000.0
2006-08-21 05:45:00,1.6942,1.6944,1.6936,1.6938,1908200000.0
2006-08-21 06:00:00,1.6939,1.6939,1.6927,1.6935,1908200000.0
2006-08-21 06:15:00,1.6934,1.6942,1.6933,1.694,1908200000.0
2006-08-21 06:30:00,1.6939,1.6943,1.6929,1.6933,1908200000.0
2006-08-21 06:45:00,1.6934,1.6936,1.6924,1.6928,2044500000.0
2006-08-21 07:00:00,1.6927,1.6933,1.6926,1.6929,2044500000.0
2006-08-21 07:15:00,1.693,1.6932,1.6924,1.6929,1908200000.0
2006-08-21 07:30:00,1.6928,1.6935,1.6922,1.6935,2044500000.0
2006-08-21 07:45:00,1.6934,1.6942,1.6933,1.6937,1908200000.0
2006-08-21 08:00:00,1.6938,1.6946,1.6935,1.6938,2044500000.0
2006-08-21 08:15:00,1.6939,1.6944,1.6937,1.6939,1908200000.0
2006-08-21 08:30:00,1.694,1.6943,1.6936,1.6941,2044500000.0
2006-08-21 08:45:00,1.694,1.6946,1.6934,1.6941,1771900000.0
2006-08-21 09:00:00,1.694,1.6946,1.6938,1.694,2044500000.0
2006-08-21 09:15:00,1.6941,1.6946,1.6937,1.6939,2044500000.0
2006-08-21 09:30:00,1.694,1.694,1.6923,1.6932,2044500000.0
2006-08-21 09:45:00,1.6933,1.6937,1.6925,1.6925,2044500000.0
2006-08-21 10:00:00,1.6927,1.6945,1.6925,1.694,2044500000.0
2006-08-21 10:15:00,1.6939,1.6939,1.6909,1.692,2044500000.0
2006-08-21 10:30:00,1.6923,1.6928,1.692,1.6924,2044500000.0
2006-08-21 10:45:00,1.6925,1.6926,1.6916,1.6916,2044500000.0
2006-08-21 11:00:00,1.6918,1.6918,1.6887,1.6895,2044500000.0
2006-08-21 11:15:00,1.6894,1.6904,1.6893,1.6901,1908200000.0
2006-08-21 11:30:00,1.69,1.6911,1.6899,1.69,2044500000.0
2006-08-21 11:45:00,1.6899,1.6903,1.6892,1.6902,2044500000.0
2006-08-21 12:00:00,1.6901,1.6903,1.6891,1.6891,2044500000.0
2006-08-21 12:15:00,1.689,1.6895,1.6886,1.689,2044500000.0
2006-08-21 12:30:00,1.6891,1.6891,1.688,1.6883,2044500000.0
2006-08-21 12:45:00,1.6884,1.6886,1.6873,1.6876,1908200000.0
2006-08-21 13:00:00,1.6878,1.6883,1.6876,1.688,2044500000.0
2006-08-21 13:15:00,1.6881,1.6886,1.6876,1.6886,2044500000.0
2006-08-21 13:30:00,1.6885,1.6894,1.688,1.6884,2044500000.0
2006-08-21 13:45:00,1.6885,1.6889,1.6878,1.6887,2044500000.0
2006-08-21 14:00:00,1.6889,1.6924,1.6889,1.6913,2044500000.0
2006-08-21 14:15:00,1.6909,1.6926,1.6896,1.6896,2044500000.0
2006-08-21 14:30:00,1.6895,1.6903,1.6889,1.6891,2044500000.0
2006-08-21 14:45:00,1.6892,1.6898,1.6885,1.6888,2044500000.0
2006-08-21 15:00:00,1.6887,1.6897,1.6887,1.689,2044500000.0
2006-08-21 15:15:00,1.6889,1.6891,1.6883,1.6887,2044500000.0
2006-08-21 15:30:00,1.6888,1.6895,1.6887,1.6889,2044500000.0
2006-08-21 15:45:00,1.689,1.6904,1.6888,1.6904,2044500000.0
2006-08-21 16:00:00,1.6906,1.6925,1.6906,1.6917,2044500000.0
2006-08-21 16:15:00,1.6916,1.6917,1.6905,1.6913,2044500000.0
2006-08-21 16:30:00,1.6914,1.6915,1.6904,1.6912,2044500000.0
2006-08-21 16:45:00,1.6911,1.6918,1.6904,1.6913,2044500000.0
2006-08-21 17:00:00,1.6912,1.6914,1.6898,1.69,1908200000.0
2006-08-21 17:15:00,1.6899,1.6906,1.6897,1.6901,1908200000.0
2006-08-21 17:30:00,1.6903,1.6904,1.6893,1.6901,2044500000.0
2006-08-21 17:45:00,1.6902,1.6907,1.6897,1.69,2044500000.0
2006-08-21 18:00:00,1.6901,1.6901,1.6892,1.6898,2044500000.0
2006-08-21 18:15:00,1.6899,1.6902,1.6892,1.6895,1908200000.0
2006-08-21 18:30:00,1.6896,1.6904,1.6895,1.6896,1908200000.0
2006-08-21 18:45:00,1.6897,1.6904,1.6893,1.6903,1771900000.0
2006-08-21 19:00:00,1.6905,1.6905,1.6892,1.6892,1908200000.0
2006-08-21 19:15:00,1.6894,1.6901,1.6891,1.6899,1635600000.0
2006-08-21 19:30:00,1.6898,1.69,1.6893,1.6899,1908200000.0
2006-08-21 19:45:00,1.69,1.6905,1.6897,1.6901,2044500000.0
2006-08-21 20:00:00,1.69,1.69,1.6884,1.6886,2044500000.0
2006-08-21 20:15:00,1.6889,1.689,1.688,1.6881,2044500000.0
2006-08-21 20:30:00,1.6882,1.689,1.6882,1.6886,2044500000.0
2006-08-21 20:45:00,1.6887,1.6896,1.6884,1.6893,2044500000.0
2006-08-21 21:00:00,1.6894,1.6894,1.6881,1.6883,2044500000.0
2006-08-21 21:15:00,1.6882,1.6888,1.6882,1.6883,1908200000.0
2006-08-21 21:30:00,1.6884,1.6887,1.6884,1.6887,1771900000.0
2006-08-21 21:45:00,1.6886,1.6888,1.6881,1.6881,1908200000.0
2006-08-21 22:00:00,1.688,1.6886,1.6877,1.6877,2044500000.0
2006-08-21 22:15:00,1.6876,1.6885,1.6876,1.6881,2044500000.0
2006-08-21 22:30:00,1.688,1.6885,1.688,1.6883,2044500000.0
2006-08-21 22:45:00,1.6884,1.6887,1.6883,1.6883,1771900000.0
2006-08-21 23:00:00,1.6884,1.689,1.6882,1.6887,2044500000.0
2006-08-21 23:15:00,1.6886,1.6896,1.6886,1.6895,1635600000.0
2006-08-21 23:30:00,1.6893,1.6896,1.6891,1.6892,1908200000.0
2006-08-21 23:45:00,1.6893,1.6906,1.6888,1.6906,2044500000.0
2006-08-22 00:00:00,1.6909,1.6909,1.6888,1.6896,1771900000.0
2006-08-22 00:15:00,1.6897,1.69,1.6884,1.6886,2044500000.0
2006-08-22 00:30:00,1.6885,1.6888,1.6875,1.6885,2044500000.0
2006-08-22 00:45:00,1.6884,1.6889,1.688,1.6882,1908200000.0
2006-08-22 01:00:00,1.6881,1.689,1.6881,1.6889,1908200000.0
2006-08-22 01:15:00,1.6888,1.6893,1.6883,1.6883,2044500000.0
2006-08-22 01:30:00,1.6884,1.6886,1.688,1.6882,1908200000.0
2006-08-22 01:45:00,1.6883,1.6886,1.6882,1.6884,1908200000.0
2006-08-22 02:00:00,1.6886,1.6895,1.6882,1.689,2044500000.0
2006-08-22 02:15:00,1.6891,1.6895,1.6887,1.6893,2044500000.0
2006-08-22 02:30:00,1.6895,1.6901,1.6891,1.6895,1908200000.0
2006-08-22 02:45:00,1.6897,1.6897,1.6884,1.6887,2044500000.0
2006-08-22 03:00:00,1.6886,1.6892,1.6884,1.6889,2044500000.0
2006-08-22 03:15:00,1.6888,1.6896,1.6888,1.6896,2044500000.0
2006-08-22 03:30:00,1.6895,1.6897,1.6893,1.6894,1635600000.0
2006-08-22 03:45:00,1.6893,1.6893,1.6887,1.6889,1771900000.0
2006-08-22 04:00:00,1.6888,1.6888,1.6877,1.688,1908200000.0
2006-08-22 04:15:00,1.6879,1.6883,1.6874,1.6877,1908200000.0
2006-08-22 04:30:00,1.6876,1.6884,1.6875,1.6881,1771900000.0
2006-08-22 04:45:00,1.6882,1.6883,1.6879,1.6883,1499300000.0
2006-08-22 05:00:00,1.6882,1.6896,1.6881,1.689,2044500000.0
2006-08-22 05:15:00,1.6889,1.689,1.6884,1.6887,1771900000.0
2006-08-22 05:30:00,1.6888,1.6898,1.6888,1.6896,1908200000.0
2006-08-22 05:45:00,1.6895,1.6896,1.689,1.6893,1635600000.0
2006-08-22 06:00:00,1.6892,1.6895,1.689,1.6893,1908200000.0
2006-08-22 06:15:00,1.6894,1.6895,1.6889,1.6891,1635600000.0
2006-08-22 06:30:00,1.6892,1.6892,1.6883,1.6885,2044500000.0
2006-08-22 06:45:00,1.6886,1.6887,1.6879,1.6879,2044500000.0
2006-08-22 07:00:00,1.688,1.6887,1.688,1.6881,1908200000.0
2006-08-22 07:15:00,1.6884,1.6889,1.6882,1.6886,1908200000.0
2006-08-22 07:30:00,1.6887,1.6896,1.6886,1.6888,2044500000.0
2006-08-22 07:45:00,1.6887,1.6891,1.6878,1.6882,2044500000.0
2006-08-22 08:00:00,1.6883,1.6889,1.6882,1.6885,2044500000.0
2006-08-22 08:15:00,1.6884,1.6887,1.6877,1.688,2044500000.0
2006-08-22 08:30:00,1.6883,1.6887,1.6878,1.6885,2044500000.0
2006-08-22 08:45:00,1.6884,1.6892,1.6882,1.6885,2044500000.0
2006-08-22 09:00:00,1.6883,1.6885,1.6874,1.6881,1908200000.0
2006-08-22 09:15:00,1.6883,1.6883,1.6872,1.688,2044500000.0
2006-08-22 09:30:00,1.6881,1.6881,1.6862,1.6866,2044500000.0
2006-08-22 09:45:00,1.6869,1.687,1.686,1.686,2044500000.0
2006-08-22 10:00:00,1.6861,1.6873,1.6856,1.6873,2044500000.0
2006-08-22 10:15:00,1.6872,1.6884,1.6872,1.6874,1908200000.0
2006-08-22 10:30:00,1.6875,1.6876,1.6866,1.6868,2044500000.0
2006-08-22 10:45:00,1.6867,1.6875,1.6867,1.6869,1771900000.0
2006-08-22 11:00:00,1.6871,1.6871,1.6844,1.6844,2044500000.0
2006-08-22 11:15:00,1.6843,1.6844,1.6827,1.6832,2044500000.0
2006-08-22 11:30:00,1.6833,1.6839,1.6828,1.6837,2044500000.0
2006-08-22 11:45:00,1.6838,1.6847,1.6832,1.6845,2044500000.0
2006-08-22 12:00:00,1.6846,1.6848,1.6835,1.6836,2044500000.0
2006-08-22 12:15:00,1.6837,1.6844,1.6835,1.6836,1908200000.0
2006-08-22 12:30:00,1.6837,1.6837,1.6826,1.6829,2044500000.0
2006-08-22 12:45:00,1.6828,1.6829,1.6818,1.6821,1908200000.0
2006-08-22 13:00:00,1.6822,1.6824,1.6817,1.6824,1908200000.0
2006-08-22 13:15:00,1.6823,1.6823,1.6814,1.6817,2044500000.0
2006-08-22 13:30:00,1.6816,1.682,1.681,1.6811,1908200000.0
2006-08-22 13:45:00,1.681,1.6812,1.679,1.6798,2044500000.0
2006-08-22 14:00:00,1.6797,1.6797,1.6787,1.6794,1908200000.0
2006-08-22 14:15:00,1.6796,1.6805,1.6794,1.6802,2044500000.0
2006-08-22 14:30:00,1.6803,1.6803,1.6788,1.679,2044500000.0
2006-08-22 14:45:00,1.6789,1.679,1.6781,1.6784,2044500000.0
2006-08-22 15:00:00,1.6783,1.679,1.6775,1.6784,2044500000.0
2006-08-22 15:15:00,1.6786,1.6789,1.6782,1.6783,2044500000.0
2006-08-22 15:30:00,1.6782,1.6782,1.6775,1.6777,1771900000.0
2006-08-22 15:45:00,1.6773,1.6781,1.6765,1.6768,2044500000.0
2006-08-22 16:00:00,1.677,1.6783,1.677,1.678,2044500000.0
2006-08-22 16:15:00,1.6779,1.6783,1.6765,1.6769,2044500000.0
2006-08-22 16:30:00,1.6768,1.6781,1.6764,1.6779,2044500000.0
2006-08-22 16:45:00,1.6778,1.6794,1.677,1.6791,2044500000.0
2006-08-22 17:00:00,1.6793,1.6798,1.6784,1.6785,2044500000.0
2006-08-22 17:15:00,1.6787,1.679,1.6783,1.6786,2044500000.0
2006-08-22 17:30:00,1.6787,1.6792,1.6784,1.6789,2044500000.0
2006-08-22 17:45:00,1.6788,1.6793,1.6783,1.6785,1908200000.0
2006-08-22 18:00:00,1.6786,1.6791,1.6782,1.6788,2044500000.0
2006-08-22 18:15:00,1.679,1.6798,1.6785,1.6786,2044500000.0
2006-08-22 18:30:00,1.6788,1.6792,1.6785,1.6791,2044500000.0
2006-08-22 18:45:00,1.6796,1.6796,1.6788,1.679,2044500000.0
2006-08-22 19:00:00,1.6789,1.6793,1.6786,1.6792,2044500000.0
2006-08-22 19:15:00,1.6793,1.6793,1.6784,1.6787,2044500000.0
2006-08-22 19:30:00,1.6786,1.6801,1.6785,1.6794,2044500000.0
2006-08-22 19:45:00,1.6795,1.6796,1.6789,1.6792,2044500000.0
2006-08-22 20:00:00,1.6791,1.6797,1.6785,1.6786,1908200000.0
2006-08-22 20:15:00,1.6787,1.679,1.6784,1.6786,1908200000.0
2006-08-22 20:30:00,1.6785,1.6797,1.6785,1.6787,2044500000.0
2006-08-22 20:45:00,1.6788,1.6791,1.6784,1.6791,2044500000.0
2006-08-22 21:00:00,1.679,1.6793,1.6786,1.6786,1908200000.0
2006-08-22 21:15:00,1.6787,1.6795,1.6786,1.6788,2044500000.0
2006-08-22 21:30:00,1.6787,1.6791,1.6786,1.679,1908200000.0
2006-08-22 21:45:00,1.6791,1.6794,1.6784,1.6792,2044500000.0
2006-08-22 22:00:00,1.6794,1.6794,1.6781,1.6782,2044500000.0
2006-08-22 22:15:00,1.6783,1.6787,1.678,1.6785,1908200000.0
2006-08-22 22:30:00,1.6786,1.6794,1.6786,1.6788,1635600000.0
2006-08-22 22:45:00,1.6789,1.6794,1.6782,1.6785,1908200000.0
2006-08-22 23:00:00,1.6786,1.679,1.6783,1.6785,1771900000.0
2006-08-22 23:15:00,1.6786,1.6787,1.6778,1.6783,1908200000.0
2006-08-22 23:30:00,1.6782,1.679,1.6781,1.679,1771900000.0
2006-08-22 23:45:00,1.6788,1.6794,1.6788,1.679,1635600000.0
2006-08-23 00:00:00,1.6788,1.6792,1.6783,1.6788,1908200000.0
2006-08-23 00:15:00,1.6789,1.6794,1.6785,1.6791,1908200000.0
2006-08-23 00:30:00,1.6792,1.6797,1.6791,1.6795,1771900000.0
2006-08-23 00:45:00,1.6794,1.6798,1.6794,1.6796,1908200000.0
2006-08-23 01:00:00,1.6797,1.6805,1.6795,1.6802,1908200000.0
2006-08-23 01:15:00,1.6801,1.6802,1.6797,1.68,2044500000.0
2006-08-23 01:30:00,1.6802,1.6805,1.6793,1.6794,1771900000.0
2006-08-23 01:45:00,1.6793,1.6793,1.6778,1.678,2044500000.0
2006-08-23 02:00:00,1.6778,1.6783,1.6774,1.6776,2044500000.0
2006-08-23 02:15:00,1.6777,1.6778,1.6769,1.6773,2044500000.0
2006-08-23 02:30:00,1.6774,1.6776,1.6767,1.6768,1908200000.0
2006-08-23 02:45:00,1.6769,1.6772,1.6764,1.6766,1908200000.0
2006-08-23 03:00:00,1.6765,1.6777,1.6765,1.6773,2044500000.0
2006-08-23 03:15:00,1.6775,1.6779,1.677,1.6771,2044500000.0
2006-08-23 03:30:00,1.677,1.6772,1.6764,1.6766,2044500000.0
2006-08-23 03:45:00,1.6765,1.6767,1.6756,1.6761,2044500000.0
2006-08-23 04:00:00,1.676,1.6762,1.6752,1.6762,1908200000.0
2006-08-23 04:15:00,1.6759,1.6766,1.6759,1.6766,2044500000.0
2006-08-23 04:30:00,1.6765,1.6771,1.6764,1.6768,2044500000.0
2006-08-23 04:45:00,1.677,1.6772,1.6765,1.6768,2044500000.0
2006-08-23 05:00:00,1.6767,1.6772,1.6766,1.6766,1771900000.0
2006-08-23 05:15:00,1.6767,1.6769,1.6764,1.6765,1908200000.0
2006-08-23 05:30:00,1.6764,1.6767,1.6763,1.6766,2044500000.0
2006-08-23 05:45:00,1.6765,1.6768,1.6761,1.6768,2044500000.0
2006-08-23 06:00:00,1.6769,1.6772,1.6765,1.6769,2044500000.0
2006-08-23 06:15:00,1.677,1.6775,1.6768,1.6775,2044500000.0
2006-08-23 06:30:00,1.6773,1.6778,1.6771,1.6778,1908200000.0
2006-08-23 06:45:00,1.6781,1.6782,1.6774,1.6774,2044500000.0
2006-08-23 07:00:00,1.6773,1.6775,1.6767,1.6767,2044500000.0
2006-08-23 07:15:00,1.6768,1.6769,1.6757,1.6757,2044500000.0
2006-08-23 07:30:00,1.6759,1.6762,1.6758,1.6758,2044500000.0
2006-08-23 07:45:00,1.6757,1.6759,1.6751,1.6757,2044500000.0
2006-08-23 08:00:00,1.6756,1.6768,1.6753,1.6762,1908200000.0
2006-08-23 08:15:00,1.6763,1.6768,1.6763,1.6766,2044500000.0
2006-08-23 08:30:00,1.6765,1.6765,1.6752,1.6752,1908200000.0
2006-08-23 08:45:00,1.6753,1.6753,1.6729,1.674,2044500000.0
2006-08-23 09:00:00,1.6741,1.675,1.674,1.6745,2044500000.0
2006-08-23 09:15:00,1.6744,1.6755,1.6744,1.6753,2044500000.0
2006-08-23 09:30:00,1.6754,1.6754,1.6732,1.6736,2044500000.0
2006-08-23 09:45:00,1.6734,1.6743,1.6729,1.6742,2044500000.0
2006-08-23 10:00:00,1.6743,1.6747,1.6738,1.6741,2044500000.0
2006-08-23 10:15:00,1.674,1.6741,1.6733,1.6735,2044500000.0
2006-08-23 10:30:00,1.6734,1.6735,1.6729,1.6731,2044500000.0
2006-08-23 10:45:00,1.6732,1.6742,1.6732,1.674,2044500000.0
2006-08-23 11:00:00,1.6741,1.6742,1.6736,1.6736,2044500000.0
2006-08-23 11:15:00,1.6739,1.6744,1.6736,1.6742,2044500000.0
2006-08-23 11:30:00,1.6741,1.6746,1.674,1.6742,2044500000.0
2006-08-23 11:45:00,1.6741,1.6749,1.674,1.6746,2044500000.0
2006-08-23 12:00:00,1.6745,1.6745,1.6738,1.6741,1635600000.0
2006-08-23 12:15:00,1.674,1.6745,1.674,1.6741,1908200000.0
2006-08-23 12:30:00,1.6742,1.6742,1.6737,1.6741,2044500000.0
2006-08-23 12:45:00,1.674,1.6744,1.6737,1.6737,1771900000.0
2006-08-23 13:00:00,1.6736,1.6748,1.6736,1.6746,2044500000.0
2006-08-23 13:15:00,1.6747,1.6748,1.6739,1.6741,2044500000.0
2006-08-23 13:30:00,1.6742,1.6754,1.6736,1.6752,2044500000.0
2006-08-23 13:45:00,1.6751,1.6753,1.6739,1.6739,2044500000.0
2006-08-23 14:00:00,1.674,1.6741,1.6728,1.6728,2044500000.0
2006-08-23 14:15:00,1.6727,1.6732,1.6722,1.6723,2044500000.0
2006-08-23 14:30:00,1.6724,1.6733,1.6724,1.673,2044500000.0
2006-08-23 14:45:00,1.6729,1.6732,1.6709,1.6718,2044500000.0
2006-08-23 15:00:00,1.6717,1.6732,1.6717,1.6731,2044500000.0
2006-08-23 15:15:00,1.6733,1.6739,1.6719,1.672,2044500000.0
2006-08-23 15:30:00,1.6721,1.6727,1.6719,1.6721,2044500000.0
2006-08-23 15:45:00,1.672,1.6739,1.672,1.6736,2044500000.0
2006-08-23 16:00:00,1.6739,1.6754,1.6739,1.6746,2044500000.0
2006-08-23 16:15:00,1.6745,1.6746,1.673,1.6736,2044500000.0
2006-08-23 16:30:00,1.6738,1.6753,1.673,1.6746,2044500000.0
2006-08-23 16:45:00,1.6748,1.6771,1.6746,1.6767,2044500000.0
2006-08-23 17:00:00,1.6769,1.6771,1.6755,1.6755,1908200000.0
2006-08-23 17:15:00,1.6754,1.6762,1.6748,1.6758,2044500000.0
2006-08-23 17:30:00,1.676,1.6773,1.676,1.6767,1908200000.0
2006-08-23 17:45:00,1.6768,1.6775,1.6766,1.6767,2044500000.0
2006-08-23 18:00:00,1.6764,1.6772,1.6761,1.6769,2044500000.0
2006-08-23 18:15:00,1.677,1.6771,1.6764,1.6765,2044500000.0
2006-08-23 18:30:00,1.6764,1.6766,1.6757,1.6762,2044500000.0
2006-08-23 18:45:00,1.6761,1.6769,1.6751,1.6751,1771900000.0
2006-08-23 19:00:00,1.6752,1.6758,1.6748,1.6756,2044500000.0
2006-08-23 19:15:00,1.6757,1.6761,1.6755,1.6758,2044500000.0
2006-08-23 19:30:00,1.676,1.6763,1.6756,1.6757,1908200000.0
2006-08-23 19:45:00,1.6758,1.6761,1.6753,1.6758,2044500000.0
2006-08-23 20:00:00,1.6757,1.6765,1.6757,1.6764,1908200000.0
2006-08-23 20:15:00,1.6763,1.6768,1.6758,1.6763,1908200000.0
2006-08-23 20:30:00,1.6761,1.677,1.676,1.6768,2044500000.0
2006-08-23 20:45:00,1.6767,1.6772,1.6754,1.6754,2044500000.0
2006-08-23 21:00:00,1.6755,1.6766,1.6755,1.6762,2044500000.0
2006-08-23 21:15:00,1.6761,1.6768,1.6759,1.6762,1908200000.0
2006-08-23 21:30:00,1.6764,1.6764,1.6756,1.676,2044500000.0
2006-08-23 21:45:00,1.6762,1.6762,1.6757,1.6762,2044500000.0
2006-08-23 22:00:00,1.6765,1.6768,1.6762,1.6765,2044500000.0
2006-08-23 22:15:00,1.6766,1.6767,1.6757,1.6761,2044500000.0
2006-08-23 22:30:00,1.6759,1.6769,1.6756,1.6756,1908200000.0
2006-08-23 22:45:00,1.6755,1.6759,1.6748,1.6753,1908200000.0
2006-08-23 23:00:00,1.6754,1.676,1.6753,1.6754,1635600000.0
2006-08-23 23:15:00,1.6756,1.6762,1.6755,1.6759,2044500000.0
2006-08-23 23:30:00,1.6761,1.6766,1.6756,1.6762,1771900000.0
2006-08-23 23:45:00,1.6761,1.6763,1.6752,1.6763,1771900000.0
2006-08-24 00:00:00,1.6762,1.6765,1.6755,1.6763,1908200000.0
2006-08-24 00:15:00,1.6762,1.6764,1.6756,1.6759,2044500000.0
2006-08-24 00:30:00,1.676,1.6763,1.6755,1.6756,2044500000.0
2006-08-24 00:45:00,1.6761,1.6765,1.6758,1.6761,2044500000.0
2006-08-24 01:00:00,1.6762,1.6769,1.6756,1.6756,2044500000.0
2006-08-24 01:15:00,1.6754,1.6779,1.6753,1.6778,2044500000.0
2006-08-24 01:30:00,1.678,1.679,1.6775,1.6788,2044500000.0
2006-08-24 01:45:00,1.6786,1.6789,1.6782,1.6786,1908200000.0
2006-08-24 02:00:00,1.6785,1.6785,1.678,1.6782,2044500000.0
2006-08-24 02:15:00,1.6784,1.6784,1.6778,1.6781,2044500000.0
2006-08-24 02:30:00,1.678,1.6783,1.6777,1.6779,2044500000.0
2006-08-24 02:45:00,1.678,1.6797,1.678,1.6797,1908200000.0
2006-08-24 03:00:00,1.6798,1.6798,1.6773,1.6779,2044500000.0
2006-08-24 03:15:00,1.6778,1.6782,1.6768,1.6778,2044500000.0
2006-08-24 03:30:00,1.6779,1.6791,1.6773,1.6779,2044500000.0
2006-08-24 03:45:00,1.678,1.6786,1.678,1.6782,1771900000.0
2006-08-24 04:00:00,1.6781,1.6788,1.6778,1.6778,1908200000.0
2006-08-24 04:15:00,1.678,1.6783,1.6775,1.6776,2044500000.0
2006-08-24 04:30:00,1.6777,1.6779,1.6767,1.6769,2044500000.0
2006-08-24 04:45:00,1.677,1.6776,1.6769,1.6771,2044500000.0
2006-08-24 05:00:00,1.6769,1.6769,1.6763,1.6765,1908200000.0
2006-08-24 05:15:00,1.6766,1.6774,1.6764,1.6774,1771900000.0
2006-08-24 05:30:00,1.6775,1.6777,1.677,1.6771,2044500000.0
2006-08-24 05:45:00,1.6772,1.678,1.6769,1.6779,1771900000.0
2006-08-24 06:00:00,1.6778,1.6782,1.6775,1.6782,2044500000.0
2006-08-24 06:15:00,1.6783,1.6784,1.6775,1.6776,1908200000.0
2006-08-24 06:30:00,1.6777,1.6783,1.6774,1.6782,2044500000.0
2006-08-24 06:45:00,1.6785,1.6785,1.6774,1.6778,1771900000.0
2006-08-24 07:00:00,1.678,1.679,1.6777,1.6789,2044500000.0
2006-08-24 07:15:00,1.6788,1.6796,1.6784,1.6786,2044500000.0
2006-08-24 07:30:00,1.6785,1.6791,1.6772,1.6772,2044500000.0
2006-08-24 07:45:00,1.6773,1.6776,1.6762,1.6763,2044500000.0
2006-08-24 08:00:00,1.6764,1.6768,1.6761,1.6764,2044500000.0
2006-08-24 08:15:00,1.6765,1.6773,1.6763,1.6764,1908200000.0
2006-08-24 08:30:00,1.6763,1.6768,1.676,1.6765,2044500000.0
2006-08-24 08:45:00,1.6766,1.6768,1.6753,1.6756,2044500000.0
2006-08-24 09:00:00,1.6757,1.6759,1.675,1.6753,1908200000.0
2006-08-24 09:15:00,1.6754,1.6755,1.6749,1.6753,1908200000.0
2006-08-24 09:30:00,1.6755,1.6756,1.6749,1.6755,1908200000.0
2006-08-24 09:45:00,1.6756,1.6757,1.6751,1.6753,2044500000.0
2006-08-24 10:00:00,1.6755,1.6797,1.6741,1.6791,2044500000.0
2006-08-24 10:15:00,1.679,1.6801,1.679,1.6801,1908200000.0
2006-08-24 10:30:00,1.68,1.6802,1.6793,1.6796,2044500000.0
2006-08-24 10:45:00,1.6797,1.6811,1.6797,1.6806,2044500000.0
2006-08-24 11:00:00,1.6807,1.681,1.6798,1.6803,2044500000.0
2006-08-24 11:15:00,1.6802,1.6807,1.6801,1.6804,2044500000.0
2006-08-24 11:30:00,1.6803,1.6807,1.6802,1.6803,2044500000.0
2006-08-24 11:45:00,1.6804,1.6815,1.6799,1.6801,2044500000.0
2006-08-24 12:00:00,1.6803,1.6812,1.6803,1.6807,1908200000.0
2006-08-24 12:15:00,1.6806,1.6806,1.6791,1.6794,2044500000.0
2006-08-24 12:30:00,1.6797,1.6799,1.6792,1.6795,1908200000.0
2006-08-24 12:45:00,1.6794,1.6806,1.6792,1.6806,2044500000.0
2006-08-24 13:00:00,1.6805,1.6806,1.6791,1.6791,1908200000.0
2006-08-24 13:15:00,1.6792,1.6799,1.679,1.6791,1908200000.0
2006-08-24 13:30:00,1.6792,1.68,1.679,1.6798,1908200000.0
2006-08-24 13:45:00,1.6797,1.6797,1.679,1.6794,2044500000.0
2006-08-24 14:00:00,1.6795,1.6796,1.6784,1.6788,1908200000.0
2006-08-24 14:15:00,1.6787,1.6789,1.678,1.6785,2044500000.0
2006-08-24 14:30:00,1.679,1.6795,1.6775,1.6779,2044500000.0
2006-08-24 14:45:00,1.6783,1.6793,1.6782,1.679,2044500000.0
2006-08-24 15:00:00,1.6789,1.6792,1.6784,1.6786,2044500000.0
2006-08-24 15:15:00,1.6785,1.6785,1.6766,1.6767,2044500000.0
2006-08-24 15:30:00,1.6769,1.6775,1.6766,1.6772,2044500000.0
2006-08-24 15:45:00,1.6773,1.6784,1.6772,1.678,1908200000.0
2006-08-24 16:00:00,1.6781,1.6787,1.677,1.6775,2044500000.0
2006-08-24 16:15:00,1.6774,1.6778,1.6772,1.6775,2044500000.0
2006-08-24 16:30:00,1.6774,1.6782,1.6773,1.6776,2044500000.0
2006-08-24 16:45:00,1.6777,1.6779,1.6741,1.6745,2044500000.0
2006-08-24 17:00:00,1.6744,1.6759,1.6742,1.6758,2044500000.0
2006-08-24 17:15:00,1.6759,1.6761,1.6748,1.6757,2044500000.0
2006-08-24 17:30:00,1.6756,1.6763,1.6754,1.6758,2044500000.0
2006-08-24 17:45:00,1.6757,1.6759,1.6721,1.6721,2044500000.0
2006-08-24 18:00:00,1.6719,1.6741,1.6716,1.6738,2044500000.0
2006-08-24 18:15:00,1.6737,1.6742,1.6733,1.6735,2044500000.0
2006-08-24 18:30:00,1.6734,1.6737,1.6733,1.6734,2044500000.0
2006-08-24 18:45:00,1.6733,1.6739,1.6724,1.6738,2044500000.0
2006-08-24 19:00:00,1.6737,1.6739,1.6732,1.6734,2044500000.0
2006-08-24 19:15:00,1.6735,1.6742,1.6734,1.6739,2044500000.0
2006-08-24 19:30:00,1.6737,1.674,1.6734,1.6737,2044500000.0
2006-08-24 19:45:00,1.6738,1.674,1.6734,1.6737,1771900000.0
2006-08-24 20:00:00,1.6738,1.6738,1.6733,1.6736,1908200000.0
2006-08-24 20:15:00,1.6738,1.6738,1.6735,1.6737,1635600000.0
2006-08-24 20:30:00,1.6736,1.6741,1.6736,1.6737,2044500000.0
2006-08-24 20:45:00,1.6738,1.6754,1.6736,1.6753,1908200000.0
2006-08-24 21:00:00,1.6754,1.6757,1.6746,1.6751,1908200000.0
2006-08-24 21:15:00,1.6752,1.6757,1.6746,1.6754,2044500000.0
2006-08-24 21:30:00,1.6753,1.6758,1.6752,1.6755,2044500000.0
2006-08-24 21:45:00,1.6759,1.6763,1.6752,1.676,2044500000.0
2006-08-24 22:00:00,1.6759,1.6761,1.6747,1.6748,1908200000.0
2006-08-24 22:15:00,1.6747,1.6752,1.6746,1.6748,2044500000.0
2006-08-24 22:30:00,1.6749,1.6755,1.6749,1.6751,1908200000.0
2006-08-24 22:45:00,1.6753,1.6761,1.675,1.6752,2044500000.0
2006-08-24 23:00:00,1.6751,1.6762,1.675,1.676,1908200000.0
2006-08-24 23:15:00,1.6761,1.677,1.6759,1.6761,2044500000.0
2006-08-24 23:30:00,1.6766,1.6767,1.6757,1.6759,2044500000.0
2006-08-24 23:45:00,1.676,1.6763,1.6758,1.6759,1635600000.0
2006-08-25 00:00:00,1.6763,1.6763,1.6752,1.6753,2044500000.0
2006-08-25 00:15:00,1.6754,1.6755,1.675,1.6755,1908200000.0
2006-08-25 00:30:00,1.6754,1.6762,1.6753,1.6757,1908200000.0
2006-08-25 00:45:00,1.6758,1.6759,1.6752,1.6756,2044500000.0
2006-08-25 01:00:00,1.6755,1.676,1.6753,1.6757,1635600000.0
2006-08-25 01:15:00,1.6756,1.6764,1.6752,1.6764,2044500000.0
2006-08-25 01:30:00,1.6763,1.6765,1.6758,1.6758,1908200000.0
2006-08-25 01:45:00,1.6757,1.6761,1.6751,1.6752,1908200000.0
2006-08-25 02:00:00,1.6751,1.6755,1.6742,1.6755,2044500000.0
2006-08-25 02:15:00,1.6758,1.6761,1.6751,1.676,1908200000.0
2006-08-25 02:30:00,1.6759,1.6768,1.6755,1.6767,1908200000.0
2006-08-25 02:45:00,1.6766,1.6773,1.6763,1.6772,2044500000.0
2006-08-25 03:00:00,1.6771,1.6776,1.6766,1.6775,2044500000.0
2006-08-25 03:15:00,1.6774,1.6779,1.6769,1.6771,2044500000.0
2006-08-25 03:30:00,1.6772,1.6776,1.6769,1.6773,2044500000.0
2006-08-25 03:45:00,1.6774,1.6775,1.6767,1.6773,2044500000.0
2006-08-25 04:00:00,1.6774,1.6776,1.6768,1.6768,2044500000.0
2006-08-25 04:15:00,1.6769,1.6776,1.6769,1.6774,1908200000.0
2006-08-25 04:30:00,1.6772,1.6779,1.6771,1.6774,1908200000.0
2006-08-25 04:45:00,1.6775,1.6778,1.6769,1.6777,2044500000.0
2006-08-25 05:00:00,1.6776,1.6781,1.6775,1.678,2044500000.0
2006-08-25 05:15:00,1.6781,1.6785,1.6779,1.6782,1908200000.0
2006-08-25 05:30:00,1.6783,1.6785,1.6782,1.6783,1499300000.0
2006-08-25 05:45:00,1.6784,1.6785,1.6777,1.6779,1908200000.0
2006-08-25 06:00:00,1.6778,1.6786,1.6776,1.6783,1771900000.0
2006-08-25 06:15:00,1.6785,1.6789,1.678,1.6783,2044500000.0
2006-08-25 06:30:00,1.6784,1.6789,1.6783,1.6786,2044500000.0
2006-08-25 06:45:00,1.6785,1.6791,1.6782,1.6789,1908200000.0
2006-08-25 07:00:00,1.6788,1.6791,1.6784,1.6789,2044500000.0
2006-08-25 07:15:00,1.679,1.6797,1.6785,1.6785,2044500000.0
2006-08-25 07:30:00,1.6786,1.6787,1.678,1.678,1908200000.0
2006-08-25 07:45:00,1.6781,1.6785,1.6776,1.6782,2044500000.0
2006-08-25 08:00:00,1.6783,1.6809,1.678,1.6804,2044500000.0
2006-08-25 08:15:00,1.6805,1.6812,1.6801,1.6805,2044500000.0
2006-08-25 08:30:00,1.6806,1.6813,1.6792,1.6803,2044500000.0
2006-08-25 08:45:00,1.6805,1.6821,1.6802,1.6818,2044500000.0
2006-08-25 09:00:00,1.6819,1.6822,1.6808,1.6809,2044500000.0
2006-08-25 09:15:00,1.6808,1.6825,1.6807,1.6817,2044500000.0
2006-08-25 09:30:00,1.6816,1.6826,1.681,1.6825,2044500000.0
2006-08-25 09:45:00,1.6828,1.6833,1.6822,1.6829,2044500000.0
2006-08-25 10:00:00,1.6826,1.6832,1.6817,1.6817,2044500000.0
2006-08-25 10:15:00,1.6816,1.6818,1.6806,1.6808,2044500000.0
2006-08-25 10:30:00,1.6807,1.6809,1.6794,1.6797,2044500000.0
2006-08-25 10:45:00,1.6796,1.6798,1.6789,1.6795,2044500000.0
2006-08-25 11:00:00,1.6794,1.6801,1.6794,1.6796,2044500000.0
2006-08-25 11:15:00,1.6795,1.6801,1.6794,1.6798,2044500000.0
2006-08-25 11:30:00,1.6799,1.6799,1.679,1.679,2044500000.0
2006-08-25 11:45:00,1.6791,1.6797,1.6788,1.6795,2044500000.0
2006-08-25 12:00:00,1.6798,1.6803,1.6795,1.6795,2044500000.0
2006-08-25 12:15:00,1.6796,1.6801,1.679,1.6797,2044500000.0
2006-08-25 12:30:00,1.6796,1.6803,1.6795,1.6802,2044500000.0
2006-08-25 12:45:00,1.6801,1.6803,1.6788,1.6795,2044500000.0
2006-08-25 13:00:00,1.6796,1.6802,1.6786,1.6788,1908200000.0
2006-08-25 13:15:00,1.6786,1.6788,1.6775,1.6781,2044500000.0
2006-08-25 13:30:00,1.6782,1.6794,1.6782,1.6791,1908200000.0
2006-08-25 13:45:00,1.679,1.6794,1.6784,1.6787,1908200000.0
2006-08-25 14:00:00,1.6788,1.6792,1.6785,1.6789,2044500000.0
2006-08-25 14:15:00,1.6791,1.6799,1.6791,1.6793,1908200000.0
2006-08-25 14:30:00,1.6794,1.6815,1.6794,1.6812,2044500000.0
2006-08-25 14:45:00,1.6814,1.6835,1.6813,1.6831,2044500000.0
2006-08-25 15:00:00,1.683,1.6832,1.6822,1.6822,2044500000.0
2006-08-25 15:15:00,1.6823,1.684,1.6822,1.6838,1908200000.0
2006-08-25 15:30:00,1.6836,1.6844,1.6832,1.6837,2044500000.0
2006-08-25 15:45:00,1.6838,1.6842,1.6822,1.6823,2044500000.0
2006-08-25 16:00:00,1.6825,1.6833,1.6811,1.6825,2044500000.0
2006-08-25 16:15:00,1.6824,1.6845,1.6822,1.6842,2044500000.0
2006-08-25 16:30:00,1.6841,1.6855,1.6836,1.685,2044500000.0
2006-08-25 16:45:00,1.6854,1.6863,1.6851,1.6851,2044500000.0
2006-08-25 17:00:00,1.6852,1.6873,1.6849,1.6853,2044500000.0
2006-08-25 17:15:00,1.6856,1.6865,1.6846,1.6849,2044500000.0
2006-08-25 17:30:00,1.6848,1.6849,1.6837,1.6843,2044500000.0
2006-08-25 17:45:00,1.6842,1.6864,1.6837,1.6863,2044500000.0
2006-08-25 18:00:00,1.6862,1.6869,1.686,1.6863,2044500000.0
2006-08-25 18:15:00,1.6865,1.6878,1.6861,1.6877,2044500000.0
2006-08-25 18:30:00,1.6881,1.6889,1.6878,1.6883,2044500000.0
2006-08-25 18:45:00,1.6882,1.6885,1.6867,1.6871,1908200000.0
2006-08-25 19:00:00,1.6872,1.6872,1.6864,1.6869,1771900000.0
2006-08-25 19:15:00,1.687,1.687,1.6859,1.6867,1771900000.0
2006-08-25 19:30:00,1.6869,1.6873,1.6857,1.6858,1635600000.0
2006-08-25 19:45:00,1.6859,1.6864,1.6856,1.6864,1635600000.0
2006-08-25 20:00:00,1.6865,1.6872,1.6858,1.6864,1908200000.0
2006-08-25 20:15:00,1.6863,1.6865,1.6852,1.6856,2044500000.0
2006-08-25 20:30:00,1.6854,1.6869,1.6851,1.6865,2044500000.0
2006-08-25 20:45:00,1.6864,1.6872,1.6864,1.6871,1635600000.0
2006-08-25 21:00:00,1.687,1.6875,1.6864,1.6868,1635600000.0
2006-08-25 21:15:00,1.6866,1.6872,1.6859,1.6865,1771900000.0
2006-08-25 21:30:00,1.6864,1.6866,1.6857,1.6859,1771900000.0
2006-08-25 21:45:00,1.686,1.6864,1.6856,1.6861,1635600000.0
2006-08-25 22:00:00,1.6863,1.6863,1.6855,1.6858,1771900000.0
2006-08-25 22:15:00,1.6859,1.6864,1.6853,1.6856,1771900000.0
2006-08-25 22:30:00,1.6858,1.6859,1.6836,1.6836,1908200000.0
2006-08-25 22:45:00,1.6833,1.684,1.6832,1.6835,2044500000.0
2006-08-28 00:00:00,1.6839,1.684,1.6833,1.6838,2044500000.0
2006-08-28 00:15:00,1.684,1.6844,1.6837,1.6842,1499300000.0
2006-08-28 00:30:00,1.6841,1.6855,1.6838,1.6843,1908200000.0
2006-08-28 00:45:00,1.6846,1.6852,1.6843,1.6847,1771900000.0
2006-08-28 01:00:00,1.6846,1.6851,1.6841,1.6847,2044500000.0
2006-08-28 01:15:00,1.6849,1.685,1.6844,1.6846,1908200000.0
2006-08-28 01:30:00,1.6853,1.686,1.6851,1.6857,1908200000.0
2006-08-28 01:45:00,1.6858,1.6862,1.6856,1.6857,2044500000.0
2006-08-28 02:00:00,1.6858,1.6861,1.6856,1.686,1771900000.0
2006-08-28 02:15:00,1.6858,1.6862,1.6853,1.6854,1908200000.0
2006-08-28 02:30:00,1.6855,1.6858,1.6852,1.6855,1908200000.0
2006-08-28 02:45:00,1.6856,1.6861,1.6854,1.6858,2044500000.0
2006-08-28 03:00:00,1.6857,1.686,1.6853,1.6859,2044500000.0
2006-08-28 03:15:00,1.6858,1.686,1.6849,1.685,1908200000.0
2006-08-28 03:30:00,1.6849,1.6855,1.6849,1.6854,2044500000.0
2006-08-28 03:45:00,1.6856,1.6863,1.6853,1.6857,2044500000.0
2006-08-28 04:00:00,1.6858,1.686,1.6852,1.6854,1771900000.0
2006-08-28 04:15:00,1.6853,1.6855,1.6845,1.685,2044500000.0
2006-08-28 04:30:00,1.6851,1.6852,1.6846,1.6847,2044500000.0
2006-08-28 04:45:00,1.6848,1.685,1.6846,1.6848,1908200000.0
2006-08-28 05:00:00,1.6849,1.6851,1.6841,1.6844,2044500000.0
2006-08-28 05:15:00,1.6846,1.6854,1.6831,1.6849,1908200000.0
2006-08-28 05:30:00,1.685,1.6858,1.6846,1.6855,2044500000.0
2006-08-28 05:45:00,1.6854,1.6856,1.6849,1.6849,2044500000.0
2006-08-28 06:00:00,1.6852,1.6853,1.6845,1.6848,2044500000.0
2006-08-28 06:15:00,1.6849,1.6856,1.6841,1.6842,2044500000.0
2006-08-28 06:30:00,1.6843,1.6848,1.6838,1.6841,1908200000.0
2006-08-28 06:45:00,1.6842,1.6851,1.6842,1.685,2044500000.0
2006-08-28 07:00:00,1.6849,1.6855,1.6848,1.685,2044500000.0
2006-08-28 07:15:00,1.6851,1.6854,1.6846,1.6852,2044500000.0
2006-08-28 07:30:00,1.6853,1.6858,1.6849,1.6854,2044500000.0
2006-08-28 07:45:00,1.6856,1.6863,1.6855,1.6863,1908200000.0
2006-08-28 08:00:00,1.6862,1.6865,1.686,1.6864,2044500000.0
2006-08-28 08:15:00,1.6865,1.6876,1.6864,1.6871,2044500000.0
2006-08-28 08:30:00,1.6872,1.6876,1.6867,1.687,2044500000.0
2006-08-28 08:45:00,1.6871,1.6877,1.6867,1.6872,2044500000.0
2006-08-28 09:00:00,1.6873,1.6879,1.6864,1.6867,2044500000.0
2006-08-28 09:15:00,1.6866,1.6883,1.6861,1.6879,1908200000.0
2006-08-28 09:30:00,1.6878,1.6878,1.687,1.6873,2044500000.0
2006-08-28 09:45:00,1.6872,1.6881,1.687,1.6876,1908200000.0
2006-08-28 10:00:00,1.6875,1.6883,1.6874,1.6877,2044500000.0
2006-08-28 10:15:00,1.6878,1.6879,1.6873,1.6873,2044500000.0
2006-08-28 10:30:00,1.6872,1.6875,1.687,1.6874,2044500000.0
2006-08-28 10:45:00,1.6873,1.6879,1.6872,1.6875,2044500000.0
2006-08-28 11:00:00,1.6874,1.6876,1.6867,1.6869,2044500000.0
2006-08-28 11:15:00,1.687,1.6873,1.6866,1.687,1908200000.0
2006-08-28 11:30:00,1.6873,1.6881,1.6871,1.6881,2044500000.0
2006-08-28 11:45:00,1.6882,1.6883,1.6875,1.688,2044500000.0
2006-08-28 12:00:00,1.6879,1.6882,1.6875,1.6879,2044500000.0
2006-08-28 12:15:00,1.688,1.6881,1.6872,1.6876,1771900000.0
2006-08-28 12:30:00,1.6875,1.6889,1.6874,1.6885,1771900000.0
2006-08-28 12:45:00,1.6886,1.6895,1.6886,1.6889,2044500000.0
2006-08-28 13:00:00,1.689,1.6902,1.6889,1.6894,2044500000.0
2006-08-28 13:15:00,1.6893,1.6895,1.6882,1.6884,2044500000.0
2006-08-28 13:30:00,1.6883,1.6887,1.6875,1.6883,1908200000.0
2006-08-28 13:45:00,1.6882,1.6894,1.6879,1.6894,1908200000.0
2006-08-28 14:00:00,1.6887,1.6899,1.6887,1.689,1908200000.0
2006-08-28 14:15:00,1.6887,1.6887,1.6879,1.688,2044500000.0
2006-08-28 14:30:00,1.6879,1.689,1.6877,1.6886,2044500000.0
2006-08-28 14:45:00,1.6884,1.6887,1.688,1.6882,1908200000.0
2006-08-28 15:00:00,1.6883,1.6884,1.6877,1.6877,2044500000.0
2006-08-28 15:15:00,1.6876,1.6878,1.687,1.687,2044500000.0
2006-08-28 15:30:00,1.6875,1.688,1.6873,1.6875,2044500000.0
2006-08-28 15:45:00,1.6876,1.6882,1.687,1.687,2044500000.0
2006-08-28 16:00:00,1.6871,1.6873,1.6864,1.6867,2044500000.0
2006-08-28 16:15:00,1.6868,1.6883,1.6866,1.6868,2044500000.0
2006-08-28 16:30:00,1.687,1.6875,1.6862,1.6867,2044500000.0
2006-08-28 16:45:00,1.6868,1.6868,1.6844,1.6844,2044500000.0
2006-08-28 17:00:00,1.6845,1.6848,1.684,1.6845,1908200000.0
2006-08-28 17:15:00,1.6844,1.6851,1.6842,1.685,2044500000.0
2006-08-28 17:30:00,1.6851,1.6852,1.684,1.684,2044500000.0
2006-08-28 17:45:00,1.6838,1.6848,1.6837,1.6847,1908200000.0
2006-08-28 18:00:00,1.6846,1.6849,1.6842,1.6846,1908200000.0
2006-08-28 18:15:00,1.6847,1.6856,1.6847,1.6854,2044500000.0
2006-08-28 18:30:00,1.6853,1.6854,1.6848,1.6849,1908200000.0
2006-08-28 18:45:00,1.685,1.6852,1.6845,1.6847,2044500000.0
2006-08-28 19:00:00,1.6851,1.6853,1.6844,1.6844,2044500000.0
2006-08-28 19:15:00,1.6845,1.6846,1.6838,1.6839,1908200000.0
2006-08-28 19:30:00,1.684,1.6845,1.6839,1.6844,2044500000.0
2006-08-28 19:45:00,1.6845,1.6851,1.6841,1.685,1908200000.0
2006-08-28 20:00:00,1.6851,1.6852,1.6844,1.6848,2044500000.0
2006-08-28 20:15:00,1.6847,1.6848,1.6826,1.6834,2044500000.0
2006-08-28 20:30:00,1.6833,1.6837,1.683,1.6831,2044500000.0
2006-08-28 20:45:00,1.683,1.6835,1.6827,1.6829,2044500000.0
2006-08-28 21:00:00,1.6828,1.6834,1.6826,1.6831,1908200000.0
2006-08-28 21:15:00,1.6832,1.6838,1.6829,1.6834,2044500000.0
2006-08-28 21:30:00,1.6833,1.6837,1.6832,1.6836,2044500000.0
2006-08-28 21:45:00,1.6833,1.6839,1.6827,1.6839,1908200000.0
2006-08-28 22:00:00,1.6838,1.6841,1.6833,1.6836,2044500000.0
2006-08-28 22:15:00,1.6837,1.6839,1.683,1.683,2044500000.0
2006-08-28 22:30:00,1.6833,1.6842,1.6829,1.6838,1908200000.0
2006-08-28 22:45:00,1.6839,1.6842,1.6824,1.6826,1908200000.0
2006-08-28 23:00:00,1.6829,1.6839,1.6824,1.6836,2044500000.0
2006-08-28 23:15:00,1.6835,1.6843,1.683,1.684,2044500000.0
2006-08-28 23:30:00,1.6841,1.6844,1.6838,1.6842,1908200000.0
2006-08-28 23:45:00,1.6843,1.6845,1.6832,1.6838,1908200000.0
2006-08-29 00:00:00,1.6839,1.6841,1.6827,1.6838,1635600000.0
2006-08-29 00:15:00,1.6836,1.6839,1.6832,1.6832,2044500000.0
2006-08-29 00:30:00,1.6831,1.6838,1.6831,1.6833,2044500000.0
2006-08-29 00:45:00,1.6835,1.6845,1.6834,1.684,1908200000.0
2006-08-29 01:00:00,1.6839,1.6842,1.6834,1.6842,2044500000.0
2006-08-29 01:15:00,1.6841,1.6843,1.6838,1.6843,1908200000.0
2006-08-29 01:30:00,1.6844,1.6849,1.6838,1.6838,1908200000.0
2006-08-29 01:45:00,1.6839,1.6842,1.6837,1.6839,2044500000.0
2006-08-29 02:00:00,1.6838,1.6846,1.6836,1.6836,2044500000.0
2006-08-29 02:15:00,1.6839,1.6844,1.6838,1.6842,1771900000.0
2006-08-29 02:30:00,1.6843,1.6856,1.6838,1.6854,2044500000.0
2006-08-29 02:45:00,1.6857,1.6859,1.6849,1.6851,2044500000.0
2006-08-29 03:00:00,1.685,1.6853,1.6847,1.6851,2044500000.0
2006-08-29 03:15:00,1.685,1.6851,1.6846,1.6847,1771900000.0
2006-08-29 03:30:00,1.685,1.6851,1.6833,1.6833,1908200000.0
2006-08-29 03:45:00,1.6837,1.6837,1.6822,1.6827,1908200000.0
2006-08-29 04:00:00,1.683,1.6834,1.6829,1.6829,1908200000.0
2006-08-29 04:15:00,1.683,1.683,1.6822,1.6824,2044500000.0
2006-08-29 04:30:00,1.6823,1.6831,1.6822,1.6831,1908200000.0
2006-08-29 04:45:00,1.683,1.6833,1.6826,1.6826,2044500000.0
2006-08-29 05:00:00,1.6825,1.6826,1.682,1.682,1908200000.0
2006-08-29 05:15:00,1.6818,1.6819,1.681,1.6816,1908200000.0
2006-08-29 05:30:00,1.6815,1.6822,1.6814,1.682,1908200000.0
2006-08-29 05:45:00,1.6819,1.6824,1.6819,1.6819,2044500000.0
2006-08-29 06:00:00,1.682,1.6822,1.6813,1.6817,2044500000.0
2006-08-29 06:15:00,1.6815,1.6819,1.6801,1.6802,2044500000.0
2006-08-29 06:30:00,1.68,1.6816,1.68,1.6812,2044500000.0
2006-08-29 06:45:00,1.6814,1.6814,1.6806,1.6813,2044500000.0
2006-08-29 07:00:00,1.6812,1.6817,1.6809,1.6812,1908200000.0
2006-08-29 07:15:00,1.6811,1.6815,1.6805,1.6812,1908200000.0
2006-08-29 07:30:00,1.6811,1.6819,1.6809,1.6814,2044500000.0
2006-08-29 07:45:00,1.6815,1.6817,1.6808,1.6816,2044500000.0
2006-08-29 08:00:00,1.6814,1.6817,1.6798,1.6807,2044500000.0
2006-08-29 08:15:00,1.6806,1.6813,1.6803,1.6813,2044500000.0
2006-08-29 08:30:00,1.6812,1.6818,1.6805,1.6816,2044500000.0
2006-08-29 08:45:00,1.6815,1.6821,1.6813,1.6817,2044500000.0
2006-08-29 09:00:00,1.6818,1.6822,1.681,1.6818,2044500000.0
2006-08-29 09:15:00,1.6821,1.6827,1.6812,1.6812,2044500000.0
2006-08-29 09:30:00,1.6813,1.6817,1.6805,1.6806,2044500000.0
2006-08-29 09:45:00,1.6809,1.6813,1.6798,1.6807,2044500000.0
2006-08-29 10:00:00,1.6805,1.6814,1.68,1.6812,2044500000.0
2006-08-29 10:15:00,1.6813,1.6824,1.6809,1.6823,2044500000.0
2006-08-29 10:30:00,1.6825,1.6828,1.6816,1.6819,1908200000.0
2006-08-29 10:45:00,1.6821,1.6826,1.682,1.6824,2044500000.0
2006-08-29 11:00:00,1.6823,1.6829,1.6818,1.6821,2044500000.0
2006-08-29 11:15:00,1.6822,1.6825,1.6807,1.681,2044500000.0
2006-08-29 11:30:00,1.6809,1.681,1.6796,1.6801,2044500000.0
2006-08-29 11:45:00,1.68,1.68,1.6788,1.6789,2044500000.0
2006-08-29 12:00:00,1.679,1.6792,1.6782,1.6784,1908200000.0
2006-08-29 12:15:00,1.6786,1.6793,1.6782,1.679,2044500000.0
2006-08-29 12:30:00,1.6789,1.6791,1.6779,1.6781,2044500000.0
2006-08-29 12:45:00,1.678,1.6782,1.677,1.677,2044500000.0
2006-08-29 13:00:00,1.6772,1.6778,1.677,1.6774,2044500000.0
2006-08-29 13:15:00,1.6775,1.6782,1.677,1.678,1908200000.0
2006-08-29 13:30:00,1.6779,1.6783,1.6775,1.6777,1908200000.0
2006-08-29 13:45:00,1.6776,1.678,1.6774,1.6779,2044500000.0
2006-08-29 14:00:00,1.6778,1.6779,1.6765,1.6765,2044500000.0
2006-08-29 14:15:00,1.6764,1.6768,1.6758,1.6764,2044500000.0
2006-08-29 14:30:00,1.6765,1.677,1.6764,1.6764,2044500000.0
2006-08-29 14:45:00,1.6763,1.6767,1.6759,1.6759,2044500000.0
2006-08-29 15:00:00,1.676,1.6761,1.6752,1.6761,2044500000.0
2006-08-29 15:15:00,1.6762,1.6762,1.6755,1.6759,1908200000.0
2006-08-29 15:30:00,1.6755,1.6761,1.6753,1.6758,1499300000.0
2006-08-29 15:45:00,1.6759,1.6761,1.6753,1.6758,2044500000.0
2006-08-29 16:00:00,1.676,1.6764,1.6745,1.6755,2044500000.0
2006-08-29 16:15:00,1.6757,1.676,1.6738,1.6741,2044500000.0
2006-08-29 16:30:00,1.674,1.6762,1.674,1.676,2044500000.0
2006-08-29 16:45:00,1.6762,1.6763,1.6749,1.6762,2044500000.0
2006-08-29 17:00:00,1.6763,1.6775,1.6761,1.6769,2044500000.0
2006-08-29 17:15:00,1.677,1.678,1.6762,1.6776,2044500000.0
2006-08-29 17:30:00,1.6775,1.678,1.6758,1.6758,2044500000.0
2006-08-29 17:45:00,1.6759,1.6775,1.6758,1.6775,2044500000.0
2006-08-29 18:00:00,1.6776,1.6779,1.6771,1.6775,2044500000.0
2006-08-29 18:15:00,1.6774,1.6778,1.6767,1.6767,2044500000.0
2006-08-29 18:30:00,1.6766,1.6774,1.6765,1.6771,1908200000.0
2006-08-29 18:45:00,1.677,1.6777,1.6766,1.6777,1771900000.0
2006-08-29 19:00:00,1.6781,1.6786,1.6775,1.6778,2044500000.0
2006-08-29 19:15:00,1.678,1.6783,1.6777,1.6783,2044500000.0
2006-08-29 19:30:00,1.6784,1.6787,1.6781,1.6782,1908200000.0
2006-08-29 19:45:00,1.6781,1.6791,1.6778,1.6781,2044500000.0
2006-08-29 20:00:00,1.6783,1.68,1.6777,1.6799,2044500000.0
2006-08-29 20:15:00,1.6801,1.6813,1.6773,1.6784,2044500000.0
2006-08-29 20:30:00,1.6783,1.6795,1.6783,1.6794,2044500000.0
2006-08-29 20:45:00,1.6795,1.6806,1.679,1.6794,2044500000.0
2006-08-29 21:00:00,1.6795,1.6796,1.6783,1.6786,1908200000.0
2006-08-29 21:15:00,1.6787,1.6792,1.6782,1.679,1908200000.0
2006-08-29 21:30:00,1.6789,1.6793,1.6786,1.6786,1908200000.0
2006-08-29 21:45:00,1.6785,1.6787,1.678,1.6783,1771900000.0
2006-08-29 22:00:00,1.6784,1.6784,1.6778,1.6778,2044500000.0
2006-08-29 22:15:00,1.6779,1.6785,1.6776,1.6782,1635600000.0
2006-08-29 22:30:00,1.6781,1.6796,1.6775,1.6781,2044500000.0
2006-08-29 22:45:00,1.678,1.6803,1.6774,1.6779,1908200000.0
2006-08-29 23:00:00,1.6778,1.6783,1.6768,1.6783,2044500000.0
2006-08-29 23:15:00,1.6782,1.6786,1.6778,1.6778,1908200000.0
2006-08-29 23:30:00,1.6777,1.6784,1.6775,1.6779,2044500000.0
2006-08-29 23:45:00,1.678,1.6786,1.6776,1.6783,1771900000.0
2006-08-30 00:00:00,1.678,1.6796,1.6779,1.6784,2044500000.0
2006-08-30 00:15:00,1.6783,1.6791,1.6782,1.6787,2044500000.0
2006-08-30 00:30:00,1.6786,1.679,1.6782,1.6784,2044500000.0
2006-08-30 00:45:00,1.6787,1.6793,1.6785,1.679,2044500000.0
2006-08-30 01:00:00,1.6789,1.6792,1.6787,1.6788,1635600000.0
2006-08-30 01:15:00,1.6786,1.6806,1.6785,1.6798,2044500000.0
2006-08-30 01:30:00,1.6799,1.6802,1.6795,1.68,1908200000.0
2006-08-30 01:45:00,1.6801,1.6809,1.6799,1.6803,1771900000.0
2006-08-30 02:00:00,1.6805,1.6814,1.6805,1.681,1908200000.0
2006-08-30 02:15:00,1.6809,1.6819,1.6806,1.6817,2044500000.0
2006-08-30 02:30:00,1.6816,1.682,1.6812,1.6816,2044500000.0
2006-08-30 02:45:00,1.6815,1.6817,1.6805,1.681,2044500000.0
2006-08-30 03:00:00,1.6809,1.6811,1.68,1.6806,2044500000.0
2006-08-30 03:15:00,1.6807,1.683,1.6807,1.6825,2044500000.0
2006-08-30 03:30:00,1.6827,1.6827,1.6798,1.6799,2044500000.0
2006-08-30 03:45:00,1.6801,1.6809,1.6797,1.6807,2044500000.0
2006-08-30 04:00:00,1.6806,1.6814,1.6801,1.6812,1908200000.0
2006-08-30 04:15:00,1.6813,1.682,1.6806,1.6807,1771900000.0
2006-08-30 04:30:00,1.6805,1.6816,1.6805,1.6812,2044500000.0
2006-08-30 04:45:00,1.6811,1.6816,1.6809,1.6816,2044500000.0
2006-08-30 05:00:00,1.6815,1.6817,1.681,1.6817,1908200000.0
2006-08-30 05:15:00,1.6816,1.6829,1.6816,1.6826,1908200000.0
2006-08-30 05:30:00,1.6828,1.6836,1.6826,1.6831,1908200000.0
2006-08-30 05:45:00,1.683,1.6831,1.6825,1.6825,2044500000.0
2006-08-30 06:00:00,1.6826,1.6835,1.6825,1.6832,1908200000.0
2006-08-30 06:15:00,1.6831,1.6836,1.6828,1.6836,1908200000.0
2006-08-30 06:30:00,1.6835,1.6839,1.6831,1.6835,2044500000.0
2006-08-30 06:45:00,1.6834,1.6836,1.6829,1.6834,1908200000.0
2006-08-30 07:00:00,1.6836,1.6842,1.6833,1.6838,2044500000.0
2006-08-30 07:15:00,1.6842,1.6842,1.6834,1.6835,2044500000.0
2006-08-30 07:30:00,1.6836,1.6847,1.6834,1.6841,2044500000.0
2006-08-30 07:45:00,1.6842,1.6842,1.6826,1.6832,2044500000.0
2006-08-30 08:00:00,1.6833,1.6835,1.682,1.6827,2044500000.0
2006-08-30 08:15:00,1.6824,1.6827,1.6812,1.6817,2044500000.0
2006-08-30 08:30:00,1.6818,1.6824,1.6814,1.6817,2044500000.0
2006-08-30 08:45:00,1.682,1.6824,1.6799,1.6806,2044500000.0
2006-08-30 09:00:00,1.6807,1.6812,1.6799,1.6801,2044500000.0
2006-08-30 09:15:00,1.6799,1.6822,1.6799,1.6822,2044500000.0
2006-08-30 09:30:00,1.6823,1.6824,1.6815,1.682,2044500000.0
2006-08-30 09:45:00,1.6819,1.6822,1.6802,1.6805,2044500000.0
2006-08-30 10:00:00,1.6803,1.6811,1.6803,1.6806,2044500000.0
2006-08-30 10:15:00,1.6807,1.6814,1.6804,1.6813,1908200000.0
2006-08-30 10:30:00,1.6814,1.6816,1.6805,1.6812,1908200000.0
2006-08-30 10:45:00,1.6813,1.6819,1.6805,1.6806,2044500000.0
2006-08-30 11:00:00,1.6805,1.6811,1.6802,1.6807,1908200000.0
2006-08-30 11:15:00,1.6809,1.6809,1.6797,1.6798,1908200000.0
2006-08-30 11:30:00,1.6799,1.68,1.6783,1.6783,2044500000.0
2006-08-30 11:45:00,1.6785,1.679,1.6779,1.6781,2044500000.0
2006-08-30 12:00:00,1.678,1.6793,1.6779,1.6786,2044500000.0
2006-08-30 12:15:00,1.6787,1.679,1.6783,1.6788,2044500000.0
2006-08-30 12:30:00,1.6789,1.6794,1.6784,1.6793,2044500000.0
2006-08-30 12:45:00,1.6794,1.6801,1.6781,1.6781,2044500000.0
2006-08-30 13:00:00,1.6782,1.6794,1.6782,1.6793,2044500000.0
2006-08-30 13:15:00,1.6792,1.6797,1.6777,1.6778,2044500000.0
2006-08-30 13:30:00,1.6779,1.6786,1.6776,1.6781,1908200000.0
2006-08-30 13:45:00,1.678,1.6782,1.6775,1.6782,2044500000.0
2006-08-30 14:00:00,1.6783,1.6792,1.6782,1.6784,2044500000.0
2006-08-30 14:15:00,1.6785,1.6794,1.678,1.6788,2044500000.0
2006-08-30 14:30:00,1.679,1.6795,1.6778,1.6779,1635600000.0
2006-08-30 14:45:00,1.6778,1.6792,1.6778,1.6789,2044500000.0
2006-08-30 15:00:00,1.6788,1.6789,1.6775,1.6775,2044500000.0
2006-08-30 15:15:00,1.6776,1.6779,1.6768,1.6776,2044500000.0
2006-08-30 15:30:00,1.6774,1.6777,1.6766,1.6771,1908200000.0
2006-08-30 15:45:00,1.677,1.678,1.677,1.6773,2044500000.0
2006-08-30 16:00:00,1.6772,1.6776,1.6769,1.6775,2044500000.0
2006-08-30 16:15:00,1.6779,1.6781,1.6773,1.6775,2044500000.0
2006-08-30 16:30:00,1.6773,1.6779,1.6766,1.677,2044500000.0
2006-08-30 16:45:00,1.6772,1.6781,1.6767,1.6781,2044500000.0
2006-08-30 17:00:00,1.6779,1.6779,1.6766,1.6766,1771900000.0
2006-08-30 17:15:00,1.6767,1.6777,1.6761,1.6764,1908200000.0
2006-08-30 17:30:00,1.6766,1.6773,1.6764,1.6772,2044500000.0
2006-08-30 17:45:00,1.6773,1.6777,1.6764,1.6773,2044500000.0
2006-08-30 18:00:00,1.6772,1.6793,1.6771,1.6792,2044500000.0
2006-08-30 18:15:00,1.6794,1.6802,1.6793,1.68,1908200000.0
2006-08-30 18:30:00,1.6801,1.6801,1.678,1.6785,2044500000.0
2006-08-30 18:45:00,1.6784,1.6792,1.6782,1.6782,2044500000.0
2006-08-30 19:00:00,1.6783,1.6794,1.6783,1.6791,2044500000.0
2006-08-30 19:15:00,1.6792,1.6793,1.6769,1.6779,1908200000.0
2006-08-30 19:30:00,1.6778,1.6779,1.6771,1.6777,2044500000.0
2006-08-30 19:45:00,1.6776,1.6793,1.6775,1.6792,2044500000.0
2006-08-30 20:00:00,1.6793,1.6802,1.6789,1.6799,2044500000.0
2006-08-30 20:15:00,1.68,1.6812,1.6797,1.6807,2044500000.0
2006-08-30 20:30:00,1.6806,1.6809,1.6803,1.6805,1908200000.0
2006-08-30 20:45:00,1.6804,1.6807,1.68,1.6803,1635600000.0
2006-08-30 21:00:00,1.6801,1.6807,1.68,1.6803,1908200000.0
2006-08-30 21:15:00,1.6802,1.6816,1.6802,1.6815,2044500000.0
2006-08-30 21:30:00,1.6814,1.6815,1.6809,1.6811,1908200000.0
2006-08-30 21:45:00,1.681,1.6811,1.6803,1.6808,1771900000.0
2006-08-30 22:00:00,1.6809,1.6813,1.6791,1.6809,2044500000.0
2006-08-30 22:15:00,1.6812,1.6817,1.6805,1.6813,2044500000.0
2006-08-30 22:30:00,1.6812,1.6817,1.6811,1.6813,2044500000.0
2006-08-30 22:45:00,1.6815,1.6818,1.6812,1.6816,1908200000.0
2006-08-30 23:00:00,1.6814,1.6822,1.6812,1.6814,1908200000.0
2006-08-30 23:15:00,1.6812,1.6817,1.6809,1.6814,1908200000.0
2006-08-30 23:30:00,1.6815,1.6818,1.6803,1.6805,1908200000.0
2006-08-30 23:45:00,1.6802,1.6818,1.6793,1.6813,2044500000.0
2006-08-31 00:00:00,1.6814,1.6814,1.6779,1.6808,1908200000.0
2006-08-31 00:15:00,1.6809,1.6826,1.6806,1.6822,2044500000.0
2006-08-31 00:30:00,1.682,1.6824,1.6813,1.6816,2044500000.0
2006-08-31 00:45:00,1.6815,1.6816,1.68,1.6802,1908200000.0
2006-08-31 01:00:00,1.68,1.6811,1.6798,1.6806,1908200000.0
2006-08-31 01:15:00,1.6805,1.6812,1.6803,1.6811,1908200000.0
2006-08-31 01:30:00,1.6815,1.6817,1.6807,1.6815,1908200000.0
2006-08-31 01:45:00,1.6816,1.6819,1.6811,1.6817,2044500000.0
2006-08-31 02:00:00,1.6818,1.684,1.6818,1.6831,2044500000.0
2006-08-31 02:15:00,1.683,1.6834,1.6823,1.6823,2044500000.0
2006-08-31 02:30:00,1.6824,1.6835,1.6817,1.6831,2044500000.0
2006-08-31 02:45:00,1.683,1.6831,1.6821,1.6821,1908200000.0
2006-08-31 03:00:00,1.6823,1.6828,1.6813,1.6817,2044500000.0
2006-08-31 03:15:00,1.6816,1.683,1.6816,1.6824,2044500000.0
2006-08-31 03:30:00,1.6823,1.6823,1.6805,1.6809,2044500000.0
2006-08-31 03:45:00,1.6813,1.6818,1.6809,1.6818,1908200000.0
2006-08-31 04:00:00,1.6819,1.6819,1.6812,1.6814,2044500000.0
2006-08-31 04:15:00,1.6813,1.6818,1.6806,1.6806,1908200000.0
2006-08-31 04:30:00,1.6805,1.6808,1.6802,1.6805,2044500000.0
2006-08-31 04:45:00,1.6806,1.681,1.6805,1.681,1908200000.0
2006-08-31 05:00:00,1.6808,1.6818,1.6808,1.6817,1908200000.0
2006-08-31 05:15:00,1.6816,1.6821,1.6815,1.6816,1771900000.0
2006-08-31 05:30:00,1.6815,1.6828,1.6815,1.6826,2044500000.0
2006-08-31 05:45:00,1.6833,1.6841,1.683,1.6834,2044500000.0
2006-08-31 06:00:00,1.6835,1.6836,1.6823,1.6827,1908200000.0
2006-08-31 06:15:00,1.6828,1.6836,1.6824,1.6835,1908200000.0
2006-08-31 06:30:00,1.6834,1.6842,1.6829,1.683,1908200000.0
2006-08-31 06:45:00,1.6831,1.6833,1.6826,1.683,2044500000.0
2006-08-31 07:00:00,1.6829,1.6835,1.6822,1.6833,2044500000.0
2006-08-31 07:15:00,1.6832,1.6832,1.6813,1.6817,2044500000.0
2006-08-31 07:30:00,1.6818,1.6827,1.6816,1.6822,2044500000.0
2006-08-31 07:45:00,1.6821,1.6823,1.6811,1.6813,2044500000.0
2006-08-31 08:00:00,1.6812,1.6822,1.6809,1.682,2044500000.0
2006-08-31 08:15:00,1.6818,1.6837,1.6816,1.6829,2044500000.0
2006-08-31 08:30:00,1.683,1.6841,1.6826,1.6828,2044500000.0
2006-08-31 08:45:00,1.6827,1.6834,1.6819,1.6821,2044500000.0
2006-08-31 09:00:00,1.682,1.6823,1.6811,1.6821,2044500000.0
2006-08-31 09:15:00,1.6822,1.6829,1.6814,1.6822,2044500000.0
2006-08-31 09:30:00,1.6826,1.6832,1.6818,1.6823,2044500000.0
2006-08-31 09:45:00,1.6824,1.683,1.6817,1.6819,2044500000.0
2006-08-31 10:00:00,1.682,1.6831,1.6816,1.6823,2044500000.0
2006-08-31 10:15:00,1.6824,1.6824,1.6815,1.6822,2044500000.0
2006-08-31 10:30:00,1.6821,1.6823,1.6813,1.6817,2044500000.0
2006-08-31 10:45:00,1.682,1.682,1.6813,1.6817,2044500000.0
2006-08-31 11:00:00,1.6816,1.6828,1.6815,1.6825,2044500000.0
2006-08-31 11:15:00,1.6824,1.6827,1.6816,1.6817,2044500000.0
2006-08-31 11:30:00,1.6816,1.6823,1.6807,1.6822,2044500000.0
2006-08-31 11:45:00,1.6821,1.6822,1.6811,1.6811,2044500000.0
2006-08-31 12:00:00,1.6812,1.6818,1.681,1.6814,2044500000.0
2006-08-31 12:15:00,1.681,1.6824,1.681,1.6824,2044500000.0
2006-08-31 12:30:00,1.6825,1.6826,1.6819,1.682,1908200000.0
2006-08-31 12:45:00,1.6819,1.6826,1.6814,1.6821,2044500000.0
2006-08-31 13:00:00,1.6822,1.6829,1.682,1.682,1908200000.0
2006-08-31 13:15:00,1.6822,1.6825,1.6819,1.6821,2044500000.0
2006-08-31 13:30:00,1.682,1.6825,1.6816,1.682,2044500000.0
2006-08-31 13:45:00,1.6821,1.6824,1.6814,1.6819,2044500000.0
2006-08-31 14:00:00,1.6818,1.6821,1.6805,1.6805,2044500000.0
2006-08-31 14:15:00,1.6806,1.6829,1.6806,1.6821,2044500000.0
2006-08-31 14:30:00,1.6818,1.6846,1.6818,1.6836,2044500000.0
2006-08-31 14:45:00,1.6835,1.6837,1.682,1.6824,2044500000.0
2006-08-31 15:00:00,1.6823,1.6836,1.6823,1.6833,1908200000.0
2006-08-31 15:15:00,1.6832,1.6837,1.6823,1.6828,2044500000.0
2006-08-31 15:30:00,1.6829,1.683,1.6796,1.6797,2044500000.0
2006-08-31 15:45:00,1.6799,1.681,1.6797,1.68,1908200000.0
2006-08-31 16:00:00,1.6799,1.6804,1.6786,1.6803,2044500000.0
2006-08-31 16:15:00,1.6806,1.6807,1.6787,1.679,1908200000.0
2006-08-31 16:30:00,1.6788,1.6791,1.6778,1.6781,2044500000.0
2006-08-31 16:45:00,1.6782,1.6787,1.6759,1.6759,2044500000.0
2006-08-31 17:00:00,1.6758,1.6771,1.6744,1.6765,2044500000.0
2006-08-31 17:15:00,1.6764,1.6773,1.6764,1.6767,2044500000.0
2006-08-31 17:30:00,1.6766,1.6776,1.6763,1.6772,2044500000.0
2006-08-31 17:45:00,1.6771,1.6773,1.6758,1.676,2044500000.0
2006-08-31 18:00:00,1.6759,1.6777,1.6759,1.6775,2044500000.0
2006-08-31 18:15:00,1.678,1.6781,1.6772,1.6776,2044500000.0
2006-08-31 18:30:00,1.6775,1.6782,1.6768,1.6776,2044500000.0
2006-08-31 18:45:00,1.6777,1.6788,1.6776,1.678,2044500000.0
2006-08-31 19:00:00,1.6777,1.6785,1.6773,1.6779,1771900000.0
2006-08-31 19:15:00,1.678,1.6781,1.6769,1.6772,1908200000.0
2006-08-31 19:30:00,1.6775,1.6781,1.6771,1.6777,2044500000.0
2006-08-31 19:45:00,1.6776,1.6784,1.677,1.6783,2044500000.0
2006-08-31 20:00:00,1.6782,1.6786,1.6779,1.678,1908200000.0
2006-08-31 20:15:00,1.6781,1.6788,1.6779,1.678,2044500000.0
2006-08-31 20:30:00,1.6781,1.6782,1.6774,1.6777,2044500000.0
2006-08-31 20:45:00,1.6778,1.6782,1.6771,1.6773,2044500000.0
2006-08-31 21:00:00,1.6772,1.6775,1.6765,1.6766,1908200000.0
2006-08-31 21:15:00,1.6767,1.6768,1.676,1.6764,1908200000.0
2006-08-31 21:30:00,1.6763,1.6768,1.6761,1.6768,1908200000.0
2006-08-31 21:45:00,1.6767,1.6775,1.6761,1.6774,2044500000.0
2006-08-31 22:00:00,1.6773,1.6787,1.6772,1.6785,2044500000.0
2006-08-31 22:15:00,1.6786,1.6788,1.6775,1.6782,2044500000.0
2006-08-31 22:30:00,1.6783,1.6784,1.6776,1.6776,1771900000.0
2006-08-31 22:45:00,1.6779,1.6779,1.6768,1.677,2044500000.0
2006-08-31 23:00:00,1.6769,1.6777,1.6769,1.6769,2044500000.0
2006-08-31 23:15:00,1.677,1.677,1.6751,1.6758,1908200000.0
2006-08-31 23:30:00,1.6759,1.6769,1.6757,1.6764,2044500000.0
2006-08-31 23:45:00,1.6765,1.6766,1.6759,1.676,2044500000.0
2006-09-01 00:00:00,1.6759,1.6771,1.6756,1.6766,2044500000.0
2006-09-01 00:15:00,1.6767,1.6787,1.6763,1.6779,1908200000.0
2006-09-01 00:30:00,1.6777,1.6783,1.6774,1.6782,2044500000.0
2006-09-01 00:45:00,1.6781,1.6782,1.6773,1.6774,2044500000.0
2006-09-01 01:00:00,1.6777,1.6777,1.6769,1.6773,2044500000.0
2006-09-01 01:15:00,1.6772,1.6778,1.6769,1.6769,2044500000.0
2006-09-01 01:30:00,1.6764,1.6771,1.6764,1.677,2044500000.0
2006-09-01 01:45:00,1.6771,1.6773,1.6765,1.6769,2044500000.0
2006-09-01 02:00:00,1.677,1.6774,1.6764,1.6772,1908200000.0
2006-09-01 02:15:00,1.6774,1.6776,1.6768,1.677,2044500000.0
2006-09-01 02:30:00,1.6768,1.6771,1.6765,1.6768,1635600000.0
2006-09-01 02:45:00,1.6769,1.6769,1.6762,1.6767,2044500000.0
2006-09-01 03:00:00,1.6768,1.677,1.6765,1.677,1771900000.0
2006-09-01 03:15:00,1.6772,1.6774,1.6762,1.6762,2044500000.0
2006-09-01 03:30:00,1.6761,1.6764,1.6753,1.676,1908200000.0
2006-09-01 03:45:00,1.6759,1.6764,1.6751,1.6753,1771900000.0
2006-09-01 04:00:00,1.6752,1.6757,1.675,1.6751,2044500000.0
2006-09-01 04:15:00,1.6752,1.6755,1.673,1.673,1771900000.0
2006-09-01 04:30:00,1.6729,1.6736,1.6726,1.673,1908200000.0
2006-09-01 04:45:00,1.6734,1.6739,1.6732,1.6736,1771900000.0
2006-09-01 05:00:00,1.6737,1.6737,1.673,1.6734,2044500000.0
2006-09-01 05:15:00,1.6735,1.6739,1.673,1.6732,2044500000.0
2006-09-01 05:30:00,1.6733,1.674,1.6731,1.6738,1908200000.0
2006-09-01 05:45:00,1.6739,1.6741,1.6736,1.6741,2044500000.0
2006-09-01 06:00:00,1.6743,1.6743,1.6736,1.6739,1635600000.0
2006-09-01 06:15:00,1.674,1.6743,1.6736,1.6737,1635600000.0
2006-09-01 06:30:00,1.6738,1.674,1.6733,1.6734,2044500000.0
2006-09-01 06:45:00,1.6735,1.6742,1.6734,1.6741,2044500000.0
2006-09-01 07:00:00,1.674,1.6741,1.6733,1.6735,2044500000.0
2006-09-01 07:15:00,1.6738,1.6742,1.6737,1.6738,1908200000.0
2006-09-01 07:30:00,1.674,1.6743,1.6736,1.6742,1908200000.0
2006-09-01 07:45:00,1.6743,1.6745,1.6737,1.6743,1771900000.0
2006-09-01 08:00:00,1.6744,1.675,1.6741,1.6749,2044500000.0
2006-09-01 08:15:00,1.6748,1.6752,1.6738,1.6741,2044500000.0
2006-09-01 08:30:00,1.6742,1.6748,1.6738,1.6743,2044500000.0
2006-09-01 08:45:00,1.6742,1.6753,1.6739,1.6747,2044500000.0
2006-09-01 09:00:00,1.6746,1.6748,1.6739,1.674,2044500000.0
2006-09-01 09:15:00,1.6742,1.6759,1.674,1.6757,2044500000.0
2006-09-01 09:30:00,1.6758,1.676,1.6752,1.6755,2044500000.0
2006-09-01 09:45:00,1.6757,1.676,1.6755,1.6757,1908200000.0
2006-09-01 10:00:00,1.6759,1.6765,1.6755,1.6756,2044500000.0
2006-09-01 10:15:00,1.6757,1.6767,1.6755,1.6763,2044500000.0
2006-09-01 10:30:00,1.6762,1.6766,1.6756,1.676,2044500000.0
2006-09-01 10:45:00,1.6763,1.678,1.6763,1.678,2044500000.0
2006-09-01 11:00:00,1.6779,1.6783,1.6774,1.6774,2044500000.0
2006-09-01 11:15:00,1.6775,1.6777,1.677,1.677,2044500000.0
2006-09-01 11:30:00,1.6771,1.6777,1.6769,1.6774,2044500000.0
2006-09-01 11:45:00,1.6773,1.6776,1.6765,1.6765,2044500000.0
2006-09-01 12:00:00,1.6764,1.6774,1.6759,1.677,2044500000.0
2006-09-01 12:15:00,1.6768,1.677,1.6765,1.6765,2044500000.0
2006-09-01 12:30:00,1.6766,1.6767,1.6762,1.6765,2044500000.0
2006-09-01 12:45:00,1.6766,1.6767,1.6759,1.6759,1908200000.0
2006-09-01 13:00:00,1.6758,1.6762,1.6755,1.6762,2044500000.0
2006-09-01 13:15:00,1.6763,1.6769,1.6755,1.6759,2044500000.0
2006-09-01 13:30:00,1.6758,1.676,1.6747,1.675,2044500000.0
2006-09-01 13:45:00,1.6753,1.6753,1.6742,1.6742,2044500000.0
2006-09-01 14:00:00,1.6745,1.6754,1.6743,1.6744,1908200000.0
2006-09-01 14:15:00,1.6745,1.6752,1.6726,1.6731,2044500000.0
2006-09-01 14:30:00,1.6735,1.6746,1.6715,1.6733,2044500000.0
2006-09-01 14:45:00,1.6732,1.674,1.6717,1.6734,2044500000.0
2006-09-01 15:00:00,1.6736,1.6738,1.6711,1.6722,2044500000.0
2006-09-01 15:15:00,1.6721,1.6727,1.6711,1.6724,2044500000.0
2006-09-01 15:30:00,1.6725,1.6732,1.6721,1.6729,1908200000.0
2006-09-01 15:45:00,1.6733,1.6734,1.6721,1.6726,2044500000.0
2006-09-01 16:00:00,1.673,1.6749,1.6722,1.6724,2044500000.0
2006-09-01 16:15:00,1.6723,1.6727,1.6716,1.6724,2044500000.0
2006-09-01 16:30:00,1.6727,1.6729,1.6721,1.6728,2044500000.0
2006-09-01 16:45:00,1.6727,1.6741,1.6726,1.6741,2044500000.0
2006-09-01 17:00:00,1.674,1.6744,1.6721,1.6726,2044500000.0
2006-09-01 17:15:00,1.6727,1.6728,1.6713,1.6717,2044500000.0
2006-09-01 17:30:00,1.6718,1.6728,1.6711,1.672,2044500000.0
2006-09-01 17:45:00,1.6719,1.6743,1.6718,1.6741,2044500000.0
2006-09-01 18:00:00,1.674,1.6749,1.673,1.6737,1908200000.0
2006-09-01 18:15:00,1.6736,1.6747,1.6734,1.674,1908200000.0
2006-09-01 18:30:00,1.6741,1.6741,1.6734,1.6739,1771900000.0
2006-09-01 18:45:00,1.6737,1.6741,1.6729,1.6737,1908200000.0
2006-09-01 19:00:00,1.6736,1.6736,1.6724,1.6725,2044500000.0
2006-09-01 19:15:00,1.6724,1.6731,1.6722,1.6727,2044500000.0
2006-09-01 19:30:00,1.6728,1.6732,1.6726,1.6732,1908200000.0
2006-09-01 19:45:00,1.6731,1.6739,1.6731,1.6734,1635600000.0
2006-09-01 20:00:00,1.6733,1.6735,1.6727,1.6733,1771900000.0
2006-09-01 20:15:00,1.6734,1.6738,1.6728,1.6729,1908200000.0
2006-09-01 20:30:00,1.673,1.6744,1.6728,1.6741,1908200000.0
2006-09-01 20:45:00,1.674,1.6746,1.6738,1.6744,1908200000.0
2006-09-01 21:00:00,1.6743,1.6744,1.6734,1.6734,1771900000.0
2006-09-01 21:15:00,1.6735,1.6738,1.6726,1.6729,1908200000.0
2006-09-01 21:30:00,1.673,1.6732,1.6725,1.6728,2044500000.0
2006-09-01 21:45:00,1.673,1.6738,1.6728,1.6737,1771900000.0
2006-09-01 22:00:00,1.6738,1.6741,1.6735,1.6738,1908200000.0
2006-09-01 22:15:00,1.6737,1.6741,1.673,1.6733,2044500000.0
2006-09-01 22:30:00,1.6734,1.6737,1.6731,1.6735,1771900000.0
2006-09-01 22:45:00,1.6732,1.6739,1.6726,1.6728,2044500000.0
2006-09-04 00:00:00,1.6727,1.6742,1.6727,1.6731,2044500000.0
2006-09-04 00:15:00,1.673,1.6731,1.6725,1.6726,2044500000.0
2006-09-04 00:30:00,1.6728,1.6729,1.6721,1.6723,1908200000.0
2006-09-04 00:45:00,1.6724,1.6724,1.6715,1.6718,1908200000.0
2006-09-04 01:00:00,1.672,1.6732,1.6717,1.673,2044500000.0
2006-09-04 01:15:00,1.6728,1.6732,1.6726,1.6726,1635600000.0
2006-09-04 01:30:00,1.6728,1.673,1.6723,1.6724,2044500000.0
2006-09-04 01:45:00,1.6723,1.6728,1.6721,1.6725,2044500000.0
2006-09-04 02:00:00,1.6726,1.6726,1.6719,1.6721,2044500000.0
2006-09-04 02:15:00,1.672,1.6726,1.6718,1.6721,1908200000.0
2006-09-04 02:30:00,1.672,1.672,1.6714,1.6718,2044500000.0
2006-09-04 02:45:00,1.6719,1.6722,1.6713,1.672,2044500000.0
2006-09-04 03:00:00,1.6719,1.6724,1.6717,1.6723,2044500000.0
2006-09-04 03:15:00,1.6724,1.6731,1.672,1.672,1908200000.0
2006-09-04 03:30:00,1.6721,1.6721,1.6704,1.6711,2044500000.0
2006-09-04 03:45:00,1.671,1.6712,1.6698,1.6699,2044500000.0
2006-09-04 04:00:00,1.6698,1.6704,1.6697,1.6699,2044500000.0
2006-09-04 04:15:00,1.6698,1.6701,1.6696,1.6697,2044500000.0
2006-09-04 04:30:00,1.6699,1.6703,1.6695,1.6701,2044500000.0
2006-09-04 04:45:00,1.67,1.6706,1.6699,1.6703,2044500000.0
2006-09-04 05:00:00,1.6704,1.6708,1.6701,1.6706,1908200000.0
2006-09-04 05:15:00,1.6705,1.6711,1.6704,1.6709,1908200000.0
2006-09-04 05:30:00,1.6708,1.671,1.6693,1.6693,2044500000.0
2006-09-04 05:45:00,1.6694,1.6702,1.6692,1.6701,2044500000.0
2006-09-04 06:00:00,1.6703,1.6703,1.6693,1.6697,2044500000.0
2006-09-04 06:15:00,1.6698,1.6702,1.6693,1.6696,2044500000.0
2006-09-04 06:30:00,1.6695,1.6699,1.6691,1.6699,2044500000.0
2006-09-04 06:45:00,1.6698,1.6704,1.6695,1.6699,2044500000.0
2006-09-04 07:00:00,1.6698,1.6699,1.669,1.6691,2044500000.0
2006-09-04 07:15:00,1.669,1.6694,1.6689,1.669,2044500000.0
2006-09-04 07:30:00,1.6691,1.6704,1.6689,1.6696,2044500000.0
2006-09-04 07:45:00,1.6697,1.6699,1.6681,1.6683,2044500000.0
2006-09-04 08:00:00,1.6685,1.6686,1.6669,1.6676,2044500000.0
2006-09-04 08:15:00,1.6677,1.6678,1.6667,1.667,2044500000.0
2006-09-04 08:30:00,1.6671,1.6671,1.6658,1.6668,2044500000.0
2006-09-04 08:45:00,1.6669,1.6675,1.6665,1.6666,2044500000.0
2006-09-04 09:00:00,1.6663,1.6673,1.6663,1.6669,2044500000.0
2006-09-04 09:15:00,1.6668,1.6677,1.6667,1.6673,2044500000.0
2006-09-04 09:30:00,1.6676,1.6678,1.6669,1.6671,2044500000.0
2006-09-04 09:45:00,1.6673,1.6681,1.6669,1.6677,2044500000.0
2006-09-04 10:00:00,1.6678,1.6688,1.6675,1.6686,2044500000.0
2006-09-04 10:15:00,1.6687,1.6697,1.6683,1.6693,2044500000.0
2006-09-04 10:30:00,1.6694,1.6708,1.6692,1.6705,1908200000.0
2006-09-04 10:45:00,1.6707,1.6718,1.6691,1.6691,2044500000.0
2006-09-04 11:00:00,1.6689,1.6707,1.6684,1.6706,2044500000.0
2006-09-04 11:15:00,1.6709,1.6712,1.67,1.6706,2044500000.0
2006-09-04 11:30:00,1.6707,1.6708,1.6699,1.6706,2044500000.0
2006-09-04 11:45:00,1.6705,1.6706,1.6698,1.6701,2044500000.0
2006-09-04 12:00:00,1.67,1.6702,1.6686,1.669,2044500000.0
2006-09-04 12:15:00,1.6691,1.6694,1.6685,1.6689,2044500000.0
2006-09-04 12:30:00,1.6688,1.6689,1.6682,1.6684,2044500000.0
2006-09-04 12:45:00,1.6685,1.6693,1.6682,1.6685,2044500000.0
2006-09-04 13:00:00,1.6686,1.6695,1.6683,1.6683,2044500000.0
2006-09-04 13:15:00,1.6685,1.6691,1.6677,1.6688,1908200000.0
2006-09-04 13:30:00,1.6687,1.6689,1.6683,1.6684,2044500000.0
2006-09-04 13:45:00,1.6685,1.6688,1.6681,1.6683,2044500000.0
2006-09-04 14:00:00,1.6684,1.6684,1.6671,1.6673,2044500000.0
2006-09-04 14:15:00,1.6674,1.668,1.6672,1.6676,2044500000.0
2006-09-04 14:30:00,1.6677,1.6678,1.667,1.6673,2044500000.0
2006-09-04 14:45:00,1.6675,1.668,1.667,1.6676,1908200000.0
2006-09-04 15:00:00,1.6678,1.6684,1.6676,1.6683,1908200000.0
2006-09-04 15:15:00,1.668,1.6686,1.6679,1.6679,2044500000.0
2006-09-04 15:30:00,1.668,1.6686,1.6679,1.6684,2044500000.0
2006-09-04 15:45:00,1.6683,1.6686,1.6681,1.6684,2044500000.0
2006-09-04 16:00:00,1.6686,1.6691,1.6679,1.6681,2044500000.0
2006-09-04 16:15:00,1.6682,1.6683,1.6673,1.6677,2044500000.0
2006-09-04 16:30:00,1.6678,1.668,1.6658,1.6664,2044500000.0
2006-09-04 16:45:00,1.6665,1.6688,1.6663,1.6687,2044500000.0
2006-09-04 17:00:00,1.6686,1.6686,1.6664,1.6665,2044500000.0
2006-09-04 17:15:00,1.6664,1.6668,1.6652,1.6655,2044500000.0
2006-09-04 17:30:00,1.6657,1.6669,1.6655,1.6668,2044500000.0
2006-09-04 17:45:00,1.6669,1.6677,1.6665,1.6673,2044500000.0
2006-09-04 18:00:00,1.6676,1.6682,1.6676,1.6678,1635600000.0
2006-09-04 18:15:00,1.668,1.6683,1.6673,1.6675,2044500000.0
2006-09-04 18:30:00,1.6676,1.6688,1.6674,1.6682,1908200000.0
2006-09-04 18:45:00,1.6681,1.6686,1.6681,1.6684,2044500000.0
2006-09-04 19:00:00,1.6685,1.6691,1.6674,1.6691,1771900000.0
2006-09-04 19:15:00,1.669,1.6692,1.6684,1.6688,2044500000.0
2006-09-04 19:30:00,1.6689,1.6691,1.6686,1.6688,1908200000.0
2006-09-04 19:45:00,1.6687,1.669,1.6675,1.6681,2044500000.0
2006-09-04 20:00:00,1.668,1.6686,1.6677,1.6681,1908200000.0
2006-09-04 20:15:00,1.6682,1.6689,1.668,1.6687,1771900000.0
2006-09-04 20:30:00,1.6688,1.6693,1.6687,1.6692,1771900000.0
2006-09-04 20:45:00,1.6694,1.6699,1.6691,1.6695,1499300000.0
2006-09-04 21:00:00,1.6696,1.6698,1.6685,1.6691,2044500000.0
2006-09-04 21:15:00,1.6692,1.6695,1.6689,1.6693,1363000000.0
2006-09-04 21:30:00,1.6691,1.6696,1.6688,1.6693,1908200000.0
2006-09-04 21:45:00,1.6695,1.6696,1.6693,1.6694,1635600000.0
2006-09-04 22:00:00,1.6693,1.6697,1.6692,1.6696,1499300000.0
2006-09-04 22:15:00,1.6693,1.67,1.6692,1.67,1771900000.0
2006-09-04 22:30:00,1.6699,1.6701,1.6696,1.6701,1771900000.0
2006-09-04 22:45:00,1.6699,1.6703,1.6696,1.6699,1908200000.0
2006-09-04 23:00:00,1.67,1.6704,1.6696,1.6696,1771900000.0
2006-09-04 23:15:00,1.6698,1.6699,1.6681,1.6683,2044500000.0
2006-09-04 23:30:00,1.6682,1.6682,1.6677,1.668,1771900000.0
2006-09-04 23:45:00,1.6684,1.6686,1.6676,1.6681,2044500000.0
2006-09-05 00:00:00,1.668,1.6684,1.6677,1.6677,1908200000.0
2006-09-05 00:15:00,1.6679,1.668,1.667,1.6671,1908200000.0
2006-09-05 00:30:00,1.6674,1.6681,1.6669,1.6676,1908200000.0
2006-09-05 00:45:00,1.6674,1.6677,1.667,1.6672,1908200000.0
2006-09-05 01:00:00,1.6671,1.6674,1.6667,1.6671,1908200000.0
2006-09-05 01:15:00,1.6672,1.6678,1.667,1.6678,1908200000.0
2006-09-05 01:30:00,1.6679,1.668,1.6665,1.6665,2044500000.0
2006-09-05 01:45:00,1.6664,1.667,1.6661,1.6661,2044500000.0
2006-09-05 02:00:00,1.666,1.6666,1.6649,1.6651,1771900000.0
2006-09-05 02:15:00,1.6649,1.6655,1.6645,1.665,2044500000.0
2006-09-05 02:30:00,1.6651,1.6655,1.6645,1.6648,2044500000.0
2006-09-05 02:45:00,1.6649,1.6656,1.6647,1.6653,2044500000.0
2006-09-05 03:00:00,1.6655,1.6657,1.6647,1.6648,2044500000.0
2006-09-05 03:15:00,1.6647,1.6654,1.6644,1.6652,2044500000.0
2006-09-05 03:30:00,1.6651,1.6655,1.6648,1.6655,2044500000.0
2006-09-05 03:45:00,1.6656,1.6661,1.6653,1.6658,2044500000.0
2006-09-05 04:00:00,1.666,1.666,1.6649,1.6653,2044500000.0
2006-09-05 04:15:00,1.6652,1.6654,1.6645,1.6647,1908200000.0
2006-09-05 04:30:00,1.6649,1.6652,1.6644,1.6648,2044500000.0
2006-09-05 04:45:00,1.6647,1.6653,1.6647,1.6652,1635600000.0
2006-09-05 05:00:00,1.6653,1.6655,1.6647,1.6648,2044500000.0
2006-09-05 05:15:00,1.665,1.665,1.6645,1.6648,2044500000.0
2006-09-05 05:30:00,1.6647,1.665,1.6645,1.6645,1771900000.0
2006-09-05 05:45:00,1.6647,1.6652,1.6645,1.6651,2044500000.0
2006-09-05 06:00:00,1.6652,1.6656,1.6648,1.6648,2044500000.0
2006-09-05 06:15:00,1.6647,1.6653,1.6646,1.6653,2044500000.0
2006-09-05 06:30:00,1.6652,1.6656,1.6649,1.665,2044500000.0
2006-09-05 06:45:00,1.6649,1.6653,1.6646,1.6649,1908200000.0
2006-09-05 07:00:00,1.6651,1.6664,1.6651,1.6655,2044500000.0
2006-09-05 07:15:00,1.6657,1.6662,1.6655,1.666,1908200000.0
2006-09-05 07:30:00,1.6662,1.6665,1.6652,1.6653,1908200000.0
2006-09-05 07:45:00,1.6657,1.6664,1.6651,1.6658,2044500000.0
2006-09-05 08:00:00,1.6657,1.6668,1.6654,1.6661,2044500000.0
2006-09-05 08:15:00,1.6663,1.6672,1.6659,1.667,2044500000.0
2006-09-05 08:30:00,1.6672,1.668,1.6671,1.6677,1635600000.0
2006-09-05 08:45:00,1.6676,1.6683,1.6669,1.6677,2044500000.0
2006-09-05 09:00:00,1.6678,1.6684,1.6671,1.6671,1908200000.0
2006-09-05 09:15:00,1.6672,1.6677,1.6661,1.6662,2044500000.0
2006-09-05 09:30:00,1.6661,1.6671,1.666,1.6663,2044500000.0
2006-09-05 09:45:00,1.6662,1.6672,1.6662,1.6666,2044500000.0
2006-09-05 10:00:00,1.6665,1.6673,1.666,1.6669,2044500000.0
2006-09-05 10:15:00,1.667,1.6673,1.6664,1.6669,2044500000.0
2006-09-05 10:30:00,1.667,1.669,1.6667,1.669,1908200000.0
2006-09-05 10:45:00,1.6689,1.6692,1.6682,1.6689,2044500000.0
2006-09-05 11:00:00,1.6692,1.6693,1.6675,1.6675,2044500000.0
2006-09-05 11:15:00,1.6677,1.6679,1.6661,1.6665,2044500000.0
2006-09-05 11:30:00,1.6664,1.6665,1.6658,1.6659,2044500000.0
2006-09-05 11:45:00,1.6658,1.6667,1.6656,1.6664,1908200000.0
2006-09-05 12:00:00,1.6663,1.6665,1.6654,1.6654,2044500000.0
2006-09-05 12:15:00,1.6655,1.6657,1.665,1.6655,2044500000.0
2006-09-05 12:30:00,1.6653,1.6657,1.6648,1.6655,2044500000.0
2006-09-05 12:45:00,1.6654,1.6657,1.6647,1.665,2044500000.0
2006-09-05 13:00:00,1.6649,1.666,1.6649,1.6652,2044500000.0
2006-09-05 13:15:00,1.6651,1.6658,1.6649,1.665,1908200000.0
2006-09-05 13:30:00,1.6649,1.6656,1.6633,1.6643,2044500000.0
2006-09-05 13:45:00,1.6642,1.6647,1.6638,1.6638,1908200000.0
2006-09-05 14:00:00,1.6635,1.6643,1.6631,1.6642,2044500000.0
2006-09-05 14:15:00,1.6641,1.6644,1.6614,1.6623,2044500000.0
2006-09-05 14:30:00,1.6625,1.6629,1.6622,1.6626,2044500000.0
2006-09-05 14:45:00,1.6625,1.6633,1.662,1.6631,2044500000.0
2006-09-05 15:00:00,1.6628,1.663,1.662,1.6621,1908200000.0
2006-09-05 15:15:00,1.6622,1.6628,1.6617,1.6624,2044500000.0
2006-09-05 15:30:00,1.6625,1.6635,1.6622,1.6629,2044500000.0
2006-09-05 15:45:00,1.6628,1.6631,1.6621,1.6624,2044500000.0
2006-09-05 16:00:00,1.6626,1.6637,1.6625,1.6635,2044500000.0
2006-09-05 16:15:00,1.6638,1.6638,1.6631,1.6636,2044500000.0
2006-09-05 16:30:00,1.6634,1.6641,1.6627,1.6639,2044500000.0
2006-09-05 16:45:00,1.6638,1.6642,1.6625,1.6627,2044500000.0
2006-09-05 17:00:00,1.6628,1.6643,1.6626,1.664,2044500000.0
2006-09-05 17:15:00,1.6642,1.6643,1.6632,1.6634,2044500000.0
2006-09-05 17:30:00,1.6635,1.6637,1.663,1.6635,1908200000.0
2006-09-05 17:45:00,1.6634,1.6635,1.662,1.6621,2044500000.0
2006-09-05 18:00:00,1.6622,1.6626,1.6619,1.6625,2044500000.0
2006-09-05 18:15:00,1.6626,1.6629,1.6602,1.6602,2044500000.0
2006-09-05 18:30:00,1.6606,1.6608,1.6596,1.6603,2044500000.0
2006-09-05 18:45:00,1.6601,1.6603,1.6598,1.6601,2044500000.0
2006-09-05 19:00:00,1.6604,1.6614,1.6598,1.6602,2044500000.0
2006-09-05 19:15:00,1.6604,1.6606,1.6597,1.66,2044500000.0
2006-09-05 19:30:00,1.6601,1.6611,1.6601,1.6607,2044500000.0
2006-09-05 19:45:00,1.6606,1.6614,1.6604,1.6609,2044500000.0
2006-09-05 20:00:00,1.661,1.6611,1.6602,1.6604,1908200000.0
2006-09-05 20:15:00,1.6603,1.6606,1.6594,1.6594,1771900000.0
2006-09-05 20:30:00,1.6595,1.6615,1.6595,1.6611,2044500000.0
2006-09-05 20:45:00,1.661,1.6614,1.6603,1.6608,2044500000.0
2006-09-05 21:00:00,1.661,1.6614,1.6607,1.6607,1771900000.0
2006-09-05 21:15:00,1.6606,1.6614,1.6605,1.6608,2044500000.0
2006-09-05 21:30:00,1.6609,1.6614,1.6608,1.661,1908200000.0
2006-09-05 21:45:00,1.6611,1.6611,1.6603,1.6605,1771900000.0
2006-09-05 22:00:00,1.6604,1.6607,1.6598,1.6603,2044500000.0
2006-09-05 22:15:00,1.6602,1.6609,1.6596,1.6607,2044500000.0
2006-09-05 22:30:00,1.6606,1.6618,1.6603,1.6612,2044500000.0
2006-09-05 22:45:00,1.6613,1.6615,1.661,1.661,2044500000.0
2006-09-05 23:00:00,1.6611,1.6616,1.661,1.6611,1363000000.0
2006-09-05 23:15:00,1.6613,1.6616,1.6611,1.6614,1363000000.0
2006-09-05 23:30:00,1.6616,1.6626,1.6613,1.6625,1635600000.0
2006-09-05 23:45:00,1.6626,1.6626,1.6621,1.6624,1635600000.0
2006-09-06 00:00:00,1.6626,1.6634,1.6623,1.6624,1635600000.0
2006-09-06 00:15:00,1.6625,1.6635,1.6624,1.6635,2044500000.0
2006-09-06 00:30:00,1.6636,1.6656,1.6632,1.665,2044500000.0
2006-09-06 00:45:00,1.6649,1.6649,1.6642,1.6645,1908200000.0
2006-09-06 01:00:00,1.6644,1.6649,1.6643,1.6647,2044500000.0
2006-09-06 01:15:00,1.6645,1.6648,1.6639,1.664,2044500000.0
2006-09-06 01:30:00,1.6644,1.6656,1.6643,1.6651,2044500000.0
2006-09-06 01:45:00,1.6649,1.6651,1.6643,1.6643,2044500000.0
2006-09-06 02:00:00,1.6645,1.6646,1.6619,1.662,2044500000.0
2006-09-06 02:15:00,1.6619,1.6624,1.6619,1.6621,1771900000.0
2006-09-06 02:30:00,1.662,1.6621,1.6616,1.6618,2044500000.0
2006-09-06 02:45:00,1.6619,1.6627,1.6618,1.6627,1908200000.0
2006-09-06 03:00:00,1.6628,1.6646,1.6627,1.6639,1908200000.0
2006-09-06 03:15:00,1.6638,1.6644,1.663,1.6639,1908200000.0
2006-09-06 03:30:00,1.6638,1.6691,1.6638,1.668,2044500000.0
2006-09-06 03:45:00,1.6679,1.6686,1.6678,1.6683,2044500000.0
2006-09-06 04:00:00,1.6682,1.6685,1.6678,1.6682,2044500000.0
2006-09-06 04:15:00,1.6684,1.6686,1.6669,1.6678,1908200000.0
2006-09-06 04:30:00,1.6679,1.6681,1.6671,1.6677,2044500000.0
2006-09-06 04:45:00,1.6678,1.6681,1.667,1.6676,1908200000.0
2006-09-06 05:00:00,1.6678,1.6678,1.6672,1.6672,1908200000.0
2006-09-06 05:15:00,1.6674,1.6676,1.6667,1.6674,1908200000.0
2006-09-06 05:30:00,1.6675,1.6679,1.6672,1.6675,2044500000.0
2006-09-06 05:45:00,1.6674,1.6676,1.6664,1.6667,1908200000.0
2006-09-06 06:00:00,1.6668,1.667,1.6663,1.667,1908200000.0
2006-09-06 06:15:00,1.6669,1.6676,1.6669,1.6671,2044500000.0
2006-09-06 06:30:00,1.6672,1.6677,1.6667,1.6675,1771900000.0
2006-09-06 06:45:00,1.6674,1.6675,1.6668,1.6673,2044500000.0
2006-09-06 07:00:00,1.6672,1.6677,1.667,1.6674,1908200000.0
2006-09-06 07:15:00,1.6675,1.6678,1.667,1.6676,1771900000.0
2006-09-06 07:30:00,1.6677,1.6685,1.6675,1.6682,2044500000.0
2006-09-06 07:45:00,1.6684,1.6687,1.6665,1.6668,2044500000.0
2006-09-06 08:00:00,1.6666,1.6669,1.6656,1.6658,2044500000.0
2006-09-06 08:15:00,1.6659,1.6661,1.6652,1.666,1908200000.0
2006-09-06 08:30:00,1.6659,1.6663,1.6652,1.6659,2044500000.0
2006-09-06 08:45:00,1.6658,1.6676,1.6656,1.6673,2044500000.0
2006-09-06 09:00:00,1.6674,1.668,1.667,1.6677,1908200000.0
2006-09-06 09:15:00,1.6676,1.6685,1.6672,1.6681,2044500000.0
2006-09-06 09:30:00,1.668,1.6691,1.6679,1.6683,2044500000.0
2006-09-06 09:45:00,1.6685,1.6687,1.6678,1.6682,1908200000.0
2006-09-06 10:00:00,1.6681,1.6688,1.6681,1.6683,1908200000.0
2006-09-06 10:15:00,1.6682,1.6683,1.6671,1.6673,2044500000.0
2006-09-06 10:30:00,1.6672,1.6673,1.6661,1.6663,1908200000.0
2006-09-06 10:45:00,1.6664,1.6675,1.6663,1.6669,2044500000.0
2006-09-06 11:00:00,1.6668,1.6678,1.6668,1.6672,1908200000.0
2006-09-06 11:15:00,1.6673,1.6678,1.6669,1.6675,2044500000.0
2006-09-06 11:30:00,1.6674,1.6677,1.667,1.6674,2044500000.0
2006-09-06 11:45:00,1.6673,1.6681,1.6671,1.6679,2044500000.0
2006-09-06 12:00:00,1.6676,1.6679,1.6667,1.6674,1635600000.0
2006-09-06 12:15:00,1.6676,1.6681,1.6661,1.6661,2044500000.0
2006-09-06 12:30:00,1.666,1.6667,1.6655,1.6664,2044500000.0
2006-09-06 12:45:00,1.6665,1.6668,1.6658,1.6664,2044500000.0
2006-09-06 13:00:00,1.6668,1.6668,1.6658,1.6659,2044500000.0
2006-09-06 13:15:00,1.6657,1.667,1.6651,1.6658,2044500000.0
2006-09-06 13:30:00,1.6657,1.667,1.6657,1.6669,2044500000.0
2006-09-06 13:45:00,1.667,1.667,1.6659,1.6662,2044500000.0
2006-09-06 14:00:00,1.6663,1.6667,1.6656,1.6667,1908200000.0
2006-09-06 14:15:00,1.6666,1.6677,1.6658,1.6673,2044500000.0
2006-09-06 14:30:00,1.6672,1.6681,1.6663,1.667,2044500000.0
2006-09-06 14:45:00,1.6674,1.6677,1.6658,1.6669,2044500000.0
2006-09-06 15:00:00,1.667,1.6681,1.6661,1.6671,1908200000.0
2006-09-06 15:15:00,1.6673,1.6675,1.6662,1.667,2044500000.0
2006-09-06 15:30:00,1.6671,1.668,1.6664,1.6665,2044500000.0
2006-09-06 15:45:00,1.6664,1.6674,1.6657,1.6673,2044500000.0
2006-09-06 16:00:00,1.6674,1.6682,1.6669,1.6679,2044500000.0
2006-09-06 16:15:00,1.668,1.6703,1.6679,1.6697,2044500000.0
2006-09-06 16:30:00,1.6696,1.6701,1.6686,1.6689,2044500000.0
2006-09-06 16:45:00,1.6691,1.67,1.6691,1.6696,1908200000.0
2006-09-06 17:00:00,1.6697,1.6707,1.6693,1.6701,2044500000.0
2006-09-06 17:15:00,1.6702,1.6704,1.6693,1.6694,2044500000.0
2006-09-06 17:30:00,1.6693,1.6708,1.6693,1.6699,2044500000.0
2006-09-06 17:45:00,1.6701,1.6704,1.669,1.669,1771900000.0
2006-09-06 18:00:00,1.6689,1.6693,1.6683,1.6684,2044500000.0
2006-09-06 18:15:00,1.6683,1.6691,1.668,1.6687,2044500000.0
2006-09-06 18:30:00,1.6688,1.6691,1.6679,1.668,2044500000.0
2006-09-06 18:45:00,1.6679,1.6688,1.6675,1.6685,1908200000.0
2006-09-06 19:00:00,1.6686,1.6689,1.6681,1.6686,1908200000.0
2006-09-06 19:15:00,1.6688,1.6692,1.6685,1.6692,2044500000.0
2006-09-06 19:30:00,1.6689,1.6696,1.6688,1.669,1908200000.0
2006-09-06 19:45:00,1.6692,1.6696,1.6689,1.6695,1908200000.0
2006-09-06 20:00:00,1.6694,1.6717,1.6694,1.6717,2044500000.0
2006-09-06 20:15:00,1.6715,1.6719,1.6704,1.6706,2044500000.0
2006-09-06 20:30:00,1.6707,1.6712,1.67,1.6706,2044500000.0
2006-09-06 20:45:00,1.6705,1.6708,1.6701,1.6704,2044500000.0
2006-09-06 21:00:00,1.6706,1.6714,1.6703,1.6711,2044500000.0
2006-09-06 21:15:00,1.671,1.6713,1.6706,1.6707,2044500000.0
2006-09-06 21:30:00,1.6709,1.6711,1.6705,1.6711,2044500000.0
2006-09-06 21:45:00,1.6712,1.6718,1.671,1.6718,2044500000.0
2006-09-06 22:00:00,1.6719,1.6721,1.6703,1.6704,1908200000.0
2006-09-06 22:15:00,1.6705,1.6708,1.6702,1.6704,2044500000.0
2006-09-06 22:30:00,1.6706,1.6706,1.67,1.6705,1771900000.0
2006-09-06 22:45:00,1.6707,1.6709,1.6702,1.6703,1908200000.0
2006-09-06 23:00:00,1.6702,1.6706,1.6701,1.6702,1499300000.0
2006-09-06 23:15:00,1.6701,1.671,1.6701,1.6706,2044500000.0
2006-09-06 23:30:00,1.6707,1.6712,1.6701,1.6704,2044500000.0
2006-09-06 23:45:00,1.6706,1.6713,1.6702,1.6708,1771900000.0
2006-09-07 00:00:00,1.6707,1.671,1.6693,1.6695,2044500000.0
2006-09-07 00:15:00,1.6696,1.6698,1.669,1.669,2044500000.0
2006-09-07 00:30:00,1.6691,1.6698,1.6689,1.6695,2044500000.0
2006-09-07 00:45:00,1.6694,1.6702,1.6694,1.6701,2044500000.0
2006-09-07 01:00:00,1.6702,1.671,1.6701,1.6706,2044500000.0
2006-09-07 01:15:00,1.6705,1.6709,1.6703,1.6706,1771900000.0
2006-09-07 01:30:00,1.6705,1.6707,1.67,1.6701,1908200000.0
2006-09-07 01:45:00,1.67,1.6703,1.6696,1.6697,1908200000.0
2006-09-07 02:00:00,1.6698,1.6701,1.6695,1.6697,2044500000.0
2006-09-07 02:15:00,1.6698,1.6709,1.6695,1.6705,2044500000.0
2006-09-07 02:30:00,1.6706,1.6715,1.6704,1.6711,2044500000.0
2006-09-07 02:45:00,1.6712,1.6716,1.6709,1.6716,2044500000.0
2006-09-07 03:00:00,1.6717,1.6721,1.6713,1.6717,2044500000.0
2006-09-07 03:15:00,1.6718,1.6725,1.671,1.6723,2044500000.0
2006-09-07 03:30:00,1.6714,1.6714,1.6701,1.6701,1908200000.0
2006-09-07 03:45:00,1.6702,1.672,1.6702,1.6715,2044500000.0
2006-09-07 04:00:00,1.6716,1.6726,1.6713,1.6718,2044500000.0
2006-09-07 04:15:00,1.6717,1.6719,1.671,1.671,2044500000.0
2006-09-07 04:30:00,1.6711,1.6714,1.671,1.6711,1908200000.0
2006-09-07 04:45:00,1.6712,1.6716,1.6708,1.6711,1771900000.0
2006-09-07 05:00:00,1.6712,1.6716,1.6711,1.6714,2044500000.0
2006-09-07 05:15:00,1.6715,1.6717,1.6714,1.6716,1908200000.0
2006-09-07 05:30:00,1.6715,1.6723,1.6715,1.6717,1771900000.0
2006-09-07 05:45:00,1.6716,1.6728,1.6715,1.6724,1908200000.0
2006-09-07 06:00:00,1.6723,1.6726,1.6715,1.6715,2044500000.0
2006-09-07 06:15:00,1.6716,1.672,1.6712,1.6712,2044500000.0
2006-09-07 06:30:00,1.6713,1.6717,1.6708,1.6715,2044500000.0
2006-09-07 06:45:00,1.6714,1.6719,1.6711,1.6717,2044500000.0
2006-09-07 07:00:00,1.6718,1.6722,1.6717,1.6718,2044500000.0
2006-09-07 07:15:00,1.6717,1.6722,1.6714,1.6716,2044500000.0
2006-09-07 07:30:00,1.6715,1.6718,1.6711,1.6712,2044500000.0
2006-09-07 07:45:00,1.6711,1.6717,1.6706,1.6714,2044500000.0
2006-09-07 08:00:00,1.6713,1.672,1.6708,1.6715,2044500000.0
2006-09-07 08:15:00,1.6716,1.6727,1.6716,1.6727,2044500000.0
2006-09-07 08:30:00,1.6726,1.6726,1.6714,1.6721,2044500000.0
2006-09-07 08:45:00,1.672,1.6726,1.6714,1.672,2044500000.0
2006-09-07 09:00:00,1.6721,1.6726,1.6717,1.6726,2044500000.0
2006-09-07 09:15:00,1.6728,1.6758,1.6723,1.6746,2044500000.0
2006-09-07 09:30:00,1.6757,1.6778,1.6744,1.6763,1908200000.0
2006-09-07 09:45:00,1.6762,1.6788,1.6762,1.6766,2044500000.0
2006-09-07 10:00:00,1.6765,1.6776,1.6764,1.6773,2044500000.0
2006-09-07 10:15:00,1.6772,1.6773,1.6762,1.6767,1908200000.0
2006-09-07 10:30:00,1.6768,1.6771,1.6761,1.6761,2044500000.0
2006-09-07 10:45:00,1.6762,1.6765,1.6726,1.6726,2044500000.0
2006-09-07 11:00:00,1.6722,1.6734,1.6712,1.6716,2044500000.0
2006-09-07 11:15:00,1.6715,1.6726,1.671,1.6719,2044500000.0
2006-09-07 11:30:00,1.6718,1.6722,1.6713,1.672,2044500000.0
2006-09-07 11:45:00,1.6723,1.6736,1.6718,1.6735,2044500000.0
2006-09-07 12:00:00,1.6733,1.6737,1.6725,1.673,2044500000.0
2006-09-07 12:15:00,1.6731,1.6741,1.6728,1.6739,1908200000.0
2006-09-07 12:30:00,1.6738,1.6738,1.6706,1.6716,2044500000.0
2006-09-07 12:45:00,1.6715,1.6731,1.6714,1.673,2044500000.0
2006-09-07 13:00:00,1.6732,1.6734,1.6693,1.6696,2044500000.0
2006-09-07 13:15:00,1.6695,1.6708,1.6688,1.6701,2044500000.0
2006-09-07 13:30:00,1.6703,1.6717,1.6696,1.6715,2044500000.0
2006-09-07 13:45:00,1.6714,1.6714,1.6703,1.6705,2044500000.0
2006-09-07 14:00:00,1.6704,1.6735,1.6704,1.6729,2044500000.0
2006-09-07 14:15:00,1.6728,1.6743,1.6722,1.6737,2044500000.0
2006-09-07 14:30:00,1.6738,1.6741,1.6729,1.6738,2044500000.0
2006-09-07 14:45:00,1.6736,1.6739,1.6723,1.6731,2044500000.0
2006-09-07 15:00:00,1.6732,1.6746,1.6728,1.6744,2044500000.0
2006-09-07 15:15:00,1.6745,1.6752,1.674,1.6746,2044500000.0
2006-09-07 15:30:00,1.6749,1.676,1.6744,1.6749,2044500000.0
2006-09-07 15:45:00,1.6748,1.6756,1.6744,1.6748,2044500000.0
2006-09-07 16:00:00,1.6749,1.6769,1.6749,1.6758,2044500000.0
2006-09-07 16:15:00,1.6761,1.6775,1.6753,1.6774,2044500000.0
2006-09-07 16:30:00,1.6773,1.6777,1.6765,1.6768,2044500000.0
2006-09-07 16:45:00,1.6769,1.6782,1.6767,1.6772,2044500000.0
2006-09-07 17:00:00,1.6774,1.679,1.6771,1.6775,2044500000.0
2006-09-07 17:15:00,1.6776,1.6794,1.6767,1.677,1908200000.0
2006-09-07 17:30:00,1.6771,1.6775,1.6762,1.6768,2044500000.0
2006-09-07 17:45:00,1.6769,1.6778,1.6761,1.6777,2044500000.0
2006-09-07 18:00:00,1.6778,1.6782,1.6757,1.6757,2044500000.0
2006-09-07 18:15:00,1.6762,1.6771,1.6758,1.6764,2044500000.0
2006-09-07 18:30:00,1.6765,1.6778,1.6765,1.6772,2044500000.0
2006-09-07 18:45:00,1.6774,1.678,1.6768,1.6779,1908200000.0
2006-09-07 19:00:00,1.678,1.6784,1.6778,1.6778,2044500000.0
2006-09-07 19:15:00,1.6777,1.678,1.6774,1.6774,1908200000.0
2006-09-07 19:30:00,1.6775,1.6783,1.6773,1.6779,2044500000.0
2006-09-07 19:45:00,1.6778,1.6782,1.6774,1.6774,2044500000.0
2006-09-07 20:00:00,1.6775,1.6784,1.6772,1.6784,1908200000.0
2006-09-07 20:15:00,1.6789,1.6789,1.677,1.6774,2044500000.0
2006-09-07 20:30:00,1.6775,1.6785,1.6772,1.6773,1635600000.0
2006-09-07 20:45:00,1.6772,1.6778,1.6764,1.6777,2044500000.0
2006-09-07 21:00:00,1.6778,1.6782,1.677,1.6773,2044500000.0
2006-09-07 21:15:00,1.6777,1.6778,1.6769,1.6773,2044500000.0
2006-09-07 21:30:00,1.6772,1.6775,1.6767,1.6773,2044500000.0
2006-09-07 21:45:00,1.6772,1.6779,1.6772,1.6778,2044500000.0
2006-09-07 22:00:00,1.6777,1.6784,1.6777,1.6781,1908200000.0
2006-09-07 22:15:00,1.6782,1.6789,1.678,1.6788,1771900000.0
2006-09-07 22:30:00,1.679,1.6793,1.6781,1.6785,2044500000.0
2006-09-07 22:45:00,1.6786,1.6786,1.6782,1.6782,1908200000.0
2006-09-07 23:00:00,1.6783,1.6785,1.6774,1.6777,2044500000.0
2006-09-07 23:15:00,1.6779,1.6783,1.6773,1.6779,2044500000.0
2006-09-07 23:30:00,1.678,1.6781,1.6749,1.6762,2044500000.0
2006-09-07 23:45:00,1.6761,1.6763,1.6759,1.6761,1908200000.0
2006-09-08 00:00:00,1.676,1.6772,1.6759,1.677,1771900000.0
2006-09-08 00:15:00,1.6771,1.6781,1.6771,1.6775,2044500000.0
2006-09-08 00:30:00,1.6776,1.679,1.6775,1.679,1908200000.0
2006-09-08 00:45:00,1.6789,1.6791,1.6775,1.6779,2044500000.0
2006-09-08 01:00:00,1.678,1.6783,1.6769,1.6773,1908200000.0
2006-09-08 01:15:00,1.6774,1.6783,1.6769,1.6781,1908200000.0
2006-09-08 01:30:00,1.6782,1.6787,1.6778,1.6782,1771900000.0
2006-09-08 01:45:00,1.6783,1.6792,1.678,1.6785,2044500000.0
2006-09-08 02:00:00,1.6784,1.6788,1.6773,1.6779,1908200000.0
2006-09-08 02:15:00,1.678,1.6781,1.6774,1.6778,1908200000.0
2006-09-08 02:30:00,1.6779,1.678,1.677,1.6777,2044500000.0
2006-09-08 02:45:00,1.6778,1.6782,1.677,1.6781,2044500000.0
2006-09-08 03:00:00,1.678,1.6783,1.6769,1.6781,2044500000.0
2006-09-08 03:15:00,1.678,1.678,1.6771,1.678,1499300000.0
2006-09-08 03:30:00,1.6771,1.6786,1.6674,1.6784,2044500000.0
2006-09-08 03:45:00,1.6783,1.6787,1.6773,1.6779,1908200000.0
2006-09-08 04:00:00,1.678,1.6783,1.6772,1.6778,2044500000.0
2006-09-08 04:15:00,1.678,1.6787,1.6773,1.678,2044500000.0
2006-09-08 04:30:00,1.6781,1.679,1.6779,1.678,2044500000.0
2006-09-08 04:45:00,1.6782,1.6791,1.6781,1.6787,1771900000.0
2006-09-08 05:00:00,1.6788,1.6792,1.6786,1.6791,2044500000.0
2006-09-08 05:15:00,1.6792,1.6798,1.6784,1.6784,1908200000.0
2006-09-08 05:30:00,1.6783,1.6785,1.6772,1.6775,1908200000.0
2006-09-08 05:45:00,1.6774,1.678,1.6773,1.678,2044500000.0
2006-09-08 06:00:00,1.6781,1.6789,1.6778,1.6788,2044500000.0
2006-09-08 06:15:00,1.6792,1.6799,1.6786,1.6793,1908200000.0
2006-09-08 06:30:00,1.6794,1.6795,1.6775,1.678,2044500000.0
2006-09-08 06:45:00,1.6779,1.6788,1.6779,1.6782,2044500000.0
2006-09-08 07:00:00,1.6784,1.6794,1.6782,1.6789,1908200000.0
2006-09-08 07:15:00,1.6787,1.6788,1.678,1.6783,2044500000.0
2006-09-08 07:30:00,1.6788,1.6799,1.6788,1.6797,2044500000.0
2006-09-08 07:45:00,1.6796,1.6812,1.6794,1.6806,1908200000.0
2006-09-08 08:00:00,1.6804,1.6807,1.6799,1.6805,2044500000.0
2006-09-08 08:15:00,1.6807,1.6809,1.6794,1.6799,2044500000.0
2006-09-08 08:30:00,1.6798,1.6803,1.6794,1.6799,2044500000.0
2006-09-08 08:45:00,1.6798,1.6806,1.679,1.6795,1908200000.0
2006-09-08 09:00:00,1.6796,1.6804,1.6794,1.6803,2044500000.0
2006-09-08 09:15:00,1.6805,1.6805,1.6785,1.6794,2044500000.0
2006-09-08 09:30:00,1.6793,1.6794,1.6775,1.6782,2044500000.0
2006-09-08 09:45:00,1.6783,1.6793,1.6781,1.6789,2044500000.0
2006-09-08 10:00:00,1.679,1.6791,1.6771,1.6774,2044500000.0
2006-09-08 10:15:00,1.6778,1.6779,1.6763,1.6774,2044500000.0
2006-09-08 10:30:00,1.6772,1.6774,1.6762,1.6765,2044500000.0
2006-09-08 10:45:00,1.6766,1.6771,1.6758,1.6762,1908200000.0
2006-09-08 11:00:00,1.6761,1.6772,1.6761,1.677,2044500000.0
2006-09-08 11:15:00,1.6771,1.6772,1.676,1.6767,2044500000.0
2006-09-08 11:30:00,1.6768,1.6777,1.6764,1.677,1908200000.0
2006-09-08 11:45:00,1.6768,1.6774,1.6766,1.677,2044500000.0
2006-09-08 12:00:00,1.6771,1.678,1.6767,1.6778,2044500000.0
2006-09-08 12:15:00,1.6776,1.6783,1.677,1.678,1908200000.0
2006-09-08 12:30:00,1.6779,1.6782,1.6768,1.6771,2044500000.0
2006-09-08 12:45:00,1.6772,1.6774,1.6764,1.6764,2044500000.0
2006-09-08 13:00:00,1.6763,1.6772,1.6751,1.6751,2044500000.0
2006-09-08 13:15:00,1.6754,1.6771,1.6754,1.6763,2044500000.0
2006-09-08 13:30:00,1.6762,1.677,1.6756,1.6761,2044500000.0
2006-09-08 13:45:00,1.6762,1.6771,1.6762,1.6766,2044500000.0
2006-09-08 14:00:00,1.6764,1.6776,1.6759,1.6768,2044500000.0
2006-09-08 14:15:00,1.6771,1.6775,1.6762,1.6762,2044500000.0
2006-09-08 14:30:00,1.6764,1.6782,1.6749,1.6773,2044500000.0
2006-09-08 14:45:00,1.6775,1.6803,1.6775,1.6802,2044500000.0
2006-09-08 15:00:00,1.6803,1.6806,1.6789,1.6799,2044500000.0
2006-09-08 15:15:00,1.6801,1.6809,1.6798,1.6799,2044500000.0
2006-09-08 15:30:00,1.6798,1.6811,1.6793,1.6797,2044500000.0
2006-09-08 15:45:00,1.6799,1.6802,1.6795,1.6802,1908200000.0
2006-09-08 16:00:00,1.6803,1.6803,1.6785,1.6788,2044500000.0
2006-09-08 16:15:00,1.6787,1.6799,1.6781,1.6798,2044500000.0
2006-09-08 16:30:00,1.6801,1.6806,1.6797,1.68,2044500000.0
2006-09-08 16:45:00,1.6799,1.6812,1.6798,1.6798,2044500000.0
2006-09-08 17:00:00,1.6799,1.68,1.6787,1.6797,2044500000.0
2006-09-08 17:15:00,1.6796,1.6812,1.6796,1.6799,2044500000.0
2006-09-08 17:30:00,1.68,1.6807,1.6796,1.6803,2044500000.0
2006-09-08 17:45:00,1.6802,1.6804,1.6792,1.6801,2044500000.0
2006-09-08 18:00:00,1.68,1.6806,1.6798,1.6802,2044500000.0
2006-09-08 18:15:00,1.6803,1.681,1.6802,1.6809,2044500000.0
2006-09-08 18:30:00,1.681,1.6811,1.6805,1.6809,2044500000.0
2006-09-08 18:45:00,1.6812,1.6817,1.6805,1.6808,2044500000.0
2006-09-08 19:00:00,1.6806,1.6812,1.6804,1.6807,2044500000.0
2006-09-08 19:15:00,1.6806,1.6812,1.6803,1.6805,2044500000.0
2006-09-08 19:30:00,1.6808,1.6808,1.6801,1.6803,2044500000.0
2006-09-08 19:45:00,1.6802,1.6805,1.6799,1.6805,1908200000.0
2006-09-08 20:00:00,1.6806,1.681,1.6801,1.6803,2044500000.0
2006-09-08 20:15:00,1.6805,1.6807,1.6802,1.6802,2044500000.0
2006-09-08 20:30:00,1.6805,1.6808,1.6802,1.6807,1771900000.0
2006-09-08 20:45:00,1.6806,1.6818,1.6804,1.6815,2044500000.0
2006-09-08 21:00:00,1.6814,1.6814,1.6799,1.6802,2044500000.0
2006-09-08 21:15:00,1.6803,1.681,1.6795,1.6806,1908200000.0
2006-09-08 21:30:00,1.6803,1.6804,1.6794,1.68,2044500000.0
2006-09-08 21:45:00,1.6802,1.6804,1.6796,1.6802,2044500000.0
2006-09-08 22:00:00,1.6801,1.6809,1.6792,1.6809,2044500000.0
2006-09-08 22:15:00,1.6808,1.6811,1.6803,1.6808,1908200000.0
2006-09-08 22:30:00,1.6809,1.6809,1.6796,1.6799,2044500000.0
2006-09-08 22:45:00,1.6796,1.6814,1.6796,1.6804,2044500000.0
2006-09-11 00:15:00,1.681,1.6813,1.681,1.6811,545200000.0
2006-09-11 00:30:00,1.681,1.6812,1.6801,1.6801,1908200000.0
2006-09-11 00:45:00,1.68,1.6806,1.6798,1.6805,2044500000.0
2006-09-11 01:00:00,1.6808,1.6808,1.6801,1.6806,2044500000.0
2006-09-11 01:15:00,1.6807,1.6809,1.6802,1.6805,1908200000.0
2006-09-11 01:30:00,1.6808,1.6824,1.6803,1.6811,1908200000.0
2006-09-11 01:45:00,1.6813,1.6817,1.6804,1.6814,1908200000.0
2006-09-11 02:00:00,1.6815,1.6815,1.6802,1.6804,1908200000.0
2006-09-11 02:15:00,1.6805,1.6815,1.6804,1.6805,2044500000.0
2006-09-11 02:30:00,1.6806,1.682,1.6803,1.682,2044500000.0
2006-09-11 02:45:00,1.6819,1.6821,1.681,1.6814,1908200000.0
2006-09-11 03:00:00,1.6813,1.6821,1.6809,1.6821,2044500000.0
2006-09-11 03:15:00,1.682,1.6836,1.682,1.6828,2044500000.0
2006-09-11 03:30:00,1.6827,1.6837,1.6825,1.6836,2044500000.0
2006-09-11 03:45:00,1.6835,1.6838,1.6825,1.6829,2044500000.0
2006-09-11 04:00:00,1.683,1.6832,1.6815,1.6816,2044500000.0
2006-09-11 04:15:00,1.6815,1.6821,1.6808,1.6819,2044500000.0
2006-09-11 04:30:00,1.6817,1.6825,1.6817,1.6822,2044500000.0
2006-09-11 04:45:00,1.682,1.6827,1.6819,1.6826,1771900000.0
2006-09-11 05:00:00,1.6825,1.6826,1.6822,1.6824,1771900000.0
2006-09-11 05:15:00,1.6822,1.6826,1.6817,1.6817,2044500000.0
2006-09-11 05:30:00,1.6818,1.6824,1.6818,1.682,1908200000.0
2006-09-11 05:45:00,1.6821,1.6822,1.6816,1.6819,1908200000.0
2006-09-11 06:00:00,1.6818,1.6826,1.6817,1.6822,1771900000.0
2006-09-11 06:15:00,1.6823,1.6827,1.6822,1.6824,1908200000.0
2006-09-11 06:30:00,1.6825,1.6826,1.6822,1.6825,2044500000.0
2006-09-11 06:45:00,1.6826,1.6836,1.6822,1.6834,2044500000.0
2006-09-11 07:00:00,1.6833,1.6835,1.6829,1.6833,2044500000.0
2006-09-11 07:15:00,1.6834,1.6842,1.683,1.6841,2044500000.0
2006-09-11 07:30:00,1.684,1.6859,1.6839,1.6858,1908200000.0
2006-09-11 07:45:00,1.6857,1.6861,1.6851,1.6859,2044500000.0
2006-09-11 08:00:00,1.6861,1.6861,1.6842,1.6845,2044500000.0
2006-09-11 08:15:00,1.6843,1.6878,1.684,1.6878,2044500000.0
2006-09-11 08:30:00,1.6883,1.6884,1.6868,1.6874,2044500000.0
2006-09-11 08:45:00,1.6876,1.6885,1.6866,1.687,2044500000.0
2006-09-11 09:00:00,1.6869,1.6879,1.6864,1.6879,2044500000.0
2006-09-11 09:15:00,1.6878,1.688,1.6864,1.687,2044500000.0
2006-09-11 09:30:00,1.6868,1.687,1.6855,1.686,2044500000.0
2006-09-11 09:45:00,1.6858,1.6877,1.6857,1.6876,2044500000.0
2006-09-11 10:00:00,1.6875,1.6884,1.6866,1.6876,2044500000.0
2006-09-11 10:15:00,1.6877,1.689,1.6876,1.6885,2044500000.0
2006-09-11 10:30:00,1.6886,1.6887,1.6876,1.6879,2044500000.0
2006-09-11 10:45:00,1.6877,1.6882,1.6872,1.6875,2044500000.0
2006-09-11 11:00:00,1.6874,1.6877,1.6865,1.687,1908200000.0
2006-09-11 11:15:00,1.6869,1.6871,1.6863,1.6864,2044500000.0
2006-09-11 11:30:00,1.6867,1.6881,1.6865,1.6877,1908200000.0
2006-09-11 11:45:00,1.6882,1.6892,1.6875,1.6877,2044500000.0
2006-09-11 12:00:00,1.6876,1.6877,1.6869,1.6874,2044500000.0
2006-09-11 12:15:00,1.6873,1.6876,1.6862,1.6869,1908200000.0
2006-09-11 12:30:00,1.6867,1.688,1.6866,1.6868,2044500000.0
2006-09-11 12:45:00,1.6869,1.6876,1.6862,1.6862,2044500000.0
2006-09-11 13:00:00,1.6863,1.6864,1.6851,1.6859,1908200000.0
2006-09-11 13:15:00,1.6858,1.6859,1.6853,1.6857,2044500000.0
2006-09-11 13:30:00,1.6856,1.6865,1.6856,1.6864,1908200000.0
2006-09-11 13:45:00,1.6863,1.6872,1.6857,1.6859,1908200000.0
2006-09-11 14:00:00,1.6857,1.6869,1.6856,1.6863,1908200000.0
2006-09-11 14:15:00,1.6867,1.6879,1.6867,1.6874,2044500000.0
2006-09-11 14:30:00,1.6875,1.6877,1.6865,1.6874,1908200000.0
2006-09-11 14:45:00,1.6875,1.6882,1.6869,1.6873,2044500000.0
2006-09-11 15:00:00,1.6872,1.6874,1.6858,1.6862,2044500000.0
2006-09-11 15:15:00,1.6864,1.6866,1.686,1.6865,2044500000.0
2006-09-11 15:30:00,1.6867,1.6884,1.6867,1.6883,1908200000.0
2006-09-11 15:45:00,1.6885,1.6902,1.6881,1.6902,1908200000.0
2006-09-11 16:00:00,1.6903,1.6903,1.6875,1.6875,2044500000.0
2006-09-11 16:15:00,1.6876,1.6886,1.6874,1.6886,1908200000.0
2006-09-11 16:30:00,1.6887,1.6888,1.6877,1.688,2044500000.0
2006-09-11 16:45:00,1.6881,1.6902,1.6877,1.6897,2044500000.0
2006-09-11 17:00:00,1.6898,1.6905,1.6891,1.6904,2044500000.0
2006-09-11 17:15:00,1.6905,1.6915,1.6904,1.6907,2044500000.0
2006-09-11 17:30:00,1.6908,1.691,1.6899,1.6903,2044500000.0
2006-09-11 17:45:00,1.6905,1.6906,1.6899,1.6906,2044500000.0
2006-09-11 18:00:00,1.6907,1.6907,1.6895,1.6897,2044500000.0
2006-09-11 18:15:00,1.6898,1.69,1.6893,1.6895,2044500000.0
2006-09-11 18:30:00,1.6894,1.6895,1.6879,1.6883,2044500000.0
2006-09-11 18:45:00,1.6884,1.6892,1.6882,1.6891,1908200000.0
2006-09-11 19:00:00,1.6892,1.6892,1.688,1.6884,2044500000.0
2006-09-11 19:15:00,1.6883,1.689,1.6883,1.6887,2044500000.0
2006-09-11 19:30:00,1.689,1.689,1.6882,1.6882,2044500000.0
2006-09-11 19:45:00,1.6883,1.6887,1.6881,1.6884,1908200000.0
2006-09-11 20:00:00,1.6885,1.69,1.6885,1.6895,1908200000.0
2006-09-11 20:15:00,1.6894,1.6907,1.6894,1.6905,2044500000.0
2006-09-11 20:30:00,1.6904,1.6912,1.6901,1.6909,1771900000.0
2006-09-11 20:45:00,1.6908,1.6916,1.6908,1.6913,1771900000.0
2006-09-11 21:00:00,1.6911,1.6911,1.6902,1.691,2044500000.0
2006-09-11 21:15:00,1.6911,1.6912,1.6904,1.6905,2044500000.0
2006-09-11 21:30:00,1.6906,1.6907,1.6903,1.6906,1908200000.0
2006-09-11 21:45:00,1.6907,1.6913,1.6905,1.6912,1908200000.0
2006-09-11 22:00:00,1.6913,1.6916,1.691,1.6915,2044500000.0
2006-09-11 22:15:00,1.6916,1.6919,1.6907,1.6913,1908200000.0
2006-09-11 22:30:00,1.6914,1.6915,1.6909,1.691,2044500000.0
2006-09-11 22:45:00,1.6911,1.6913,1.6904,1.6905,2044500000.0
2006-09-11 23:00:00,1.6906,1.6913,1.6904,1.6913,1499300000.0
2006-09-11 23:15:00,1.6914,1.6918,1.6902,1.6915,2044500000.0
2006-09-11 23:30:00,1.6916,1.6916,1.6911,1.6912,1908200000.0
2006-09-11 23:45:00,1.6913,1.6914,1.6905,1.6907,2044500000.0
2006-09-12 00:00:00,1.6906,1.6915,1.6906,1.6914,2044500000.0
2006-09-12 00:15:00,1.6913,1.6922,1.6913,1.692,1908200000.0
2006-09-12 00:30:00,1.6919,1.6922,1.6914,1.6915,1771900000.0
2006-09-12 00:45:00,1.6914,1.6932,1.6914,1.6925,2044500000.0
2006-09-12 01:00:00,1.6924,1.693,1.6923,1.6926,2044500000.0
2006-09-12 01:15:00,1.6928,1.6928,1.6919,1.692,1908200000.0
2006-09-12 01:30:00,1.6919,1.692,1.6912,1.6913,1908200000.0
2006-09-12 01:45:00,1.6915,1.6917,1.6912,1.6915,1908200000.0
2006-09-12 02:00:00,1.6914,1.6918,1.6896,1.6896,2044500000.0
2006-09-12 02:15:00,1.6901,1.6908,1.6894,1.6905,2044500000.0
2006-09-12 02:30:00,1.6903,1.6919,1.6903,1.6919,2044500000.0
2006-09-12 02:45:00,1.6914,1.6923,1.6914,1.6916,1908200000.0
2006-09-12 03:00:00,1.6917,1.6922,1.6916,1.6918,1771900000.0
2006-09-12 03:15:00,1.6921,1.6931,1.6918,1.6927,2044500000.0
2006-09-12 03:30:00,1.6928,1.6934,1.6926,1.6933,2044500000.0
2006-09-12 03:45:00,1.6935,1.6941,1.6933,1.6934,1771900000.0
2006-09-12 04:00:00,1.6933,1.6933,1.6923,1.6925,2044500000.0
2006-09-12 04:15:00,1.6926,1.6926,1.6918,1.692,1771900000.0
2006-09-12 04:30:00,1.6919,1.6921,1.691,1.691,2044500000.0
2006-09-12 04:45:00,1.6911,1.6916,1.6909,1.6909,2044500000.0
2006-09-12 05:00:00,1.6911,1.6921,1.6911,1.6919,1908200000.0
2006-09-12 05:15:00,1.6918,1.692,1.6915,1.692,1908200000.0
2006-09-12 05:30:00,1.6919,1.6922,1.6908,1.6909,1908200000.0
2006-09-12 05:45:00,1.6908,1.6916,1.6906,1.6909,1908200000.0
2006-09-12 06:00:00,1.691,1.6911,1.6896,1.6899,2044500000.0
2006-09-12 06:15:00,1.69,1.69,1.689,1.6894,1908200000.0
2006-09-12 06:30:00,1.6895,1.6898,1.6892,1.6892,1771900000.0
2006-09-12 06:45:00,1.6891,1.6895,1.6887,1.6895,2044500000.0
2006-09-12 07:00:00,1.6894,1.6898,1.6886,1.6894,1908200000.0
2006-09-12 07:15:00,1.6892,1.6894,1.6884,1.6892,2044500000.0
2006-09-12 07:30:00,1.6893,1.6897,1.6882,1.6883,2044500000.0
2006-09-12 07:45:00,1.6884,1.6889,1.6883,1.6886,2044500000.0
2006-09-12 08:00:00,1.6888,1.6895,1.6883,1.6887,2044500000.0
2006-09-12 08:15:00,1.6889,1.6893,1.6883,1.6883,1499300000.0
2006-09-12 08:30:00,1.6884,1.6889,1.6882,1.6888,2044500000.0
2006-09-12 08:45:00,1.689,1.6897,1.6887,1.6894,2044500000.0
2006-09-12 09:00:00,1.6893,1.6895,1.6886,1.689,2044500000.0
2006-09-12 09:15:00,1.6889,1.6892,1.6879,1.6885,2044500000.0
2006-09-12 09:30:00,1.6886,1.6895,1.688,1.6889,2044500000.0
2006-09-12 09:45:00,1.6891,1.6895,1.6882,1.6885,2044500000.0
2006-09-12 10:00:00,1.6886,1.6895,1.6884,1.6887,2044500000.0
2006-09-12 10:15:00,1.6886,1.6898,1.6884,1.6886,2044500000.0
2006-09-12 10:30:00,1.6887,1.6887,1.6863,1.6864,2044500000.0
2006-09-12 10:45:00,1.6868,1.6874,1.6853,1.6853,2044500000.0
2006-09-12 11:00:00,1.6856,1.6862,1.6855,1.6858,2044500000.0
2006-09-12 11:15:00,1.6857,1.6862,1.6854,1.686,1908200000.0
2006-09-12 11:30:00,1.6859,1.6861,1.6854,1.6858,1908200000.0
2006-09-12 11:45:00,1.6859,1.6879,1.6858,1.6875,2044500000.0
2006-09-12 12:00:00,1.6877,1.6879,1.6873,1.6876,2044500000.0
2006-09-12 12:15:00,1.6877,1.6877,1.6865,1.6869,2044500000.0
2006-09-12 12:30:00,1.6868,1.6875,1.6868,1.6873,2044500000.0
2006-09-12 12:45:00,1.6875,1.6875,1.6863,1.6867,2044500000.0
2006-09-12 13:00:00,1.6871,1.6872,1.6861,1.6872,1908200000.0
2006-09-12 13:15:00,1.6876,1.6876,1.6868,1.687,1908200000.0
2006-09-12 13:30:00,1.6871,1.6871,1.6859,1.6865,1908200000.0
2006-09-12 13:45:00,1.6866,1.6868,1.6857,1.6863,1908200000.0
2006-09-12 14:00:00,1.6864,1.6868,1.6861,1.6865,2044500000.0
2006-09-12 14:15:00,1.6864,1.6884,1.6864,1.6876,2044500000.0
2006-09-12 14:30:00,1.6883,1.6899,1.6858,1.6873,2044500000.0
2006-09-12 14:45:00,1.6874,1.6886,1.687,1.6883,1908200000.0
2006-09-12 15:00:00,1.6885,1.6891,1.688,1.6884,2044500000.0
2006-09-12 15:15:00,1.6883,1.6892,1.688,1.6882,2044500000.0
2006-09-12 15:30:00,1.688,1.6882,1.686,1.6872,2044500000.0
2006-09-12 15:45:00,1.6871,1.6883,1.6859,1.6862,2044500000.0
2006-09-12 16:00:00,1.6861,1.6871,1.6848,1.6854,1908200000.0
2006-09-12 16:15:00,1.6853,1.6853,1.6838,1.6848,2044500000.0
2006-09-12 16:30:00,1.6849,1.6857,1.6831,1.6834,2044500000.0
2006-09-12 16:45:00,1.6838,1.6844,1.6834,1.6834,2044500000.0
2006-09-12 17:00:00,1.6833,1.6849,1.6832,1.6844,1908200000.0
2006-09-12 17:15:00,1.6843,1.6849,1.684,1.6844,2044500000.0
2006-09-12 17:30:00,1.6845,1.6856,1.6843,1.6851,2044500000.0
2006-09-12 17:45:00,1.6852,1.6862,1.685,1.6855,2044500000.0
2006-09-12 18:00:00,1.6857,1.6861,1.6849,1.6849,2044500000.0
2006-09-12 18:15:00,1.685,1.6863,1.6846,1.6858,2044500000.0
2006-09-12 18:30:00,1.6859,1.6867,1.6851,1.6867,1908200000.0
2006-09-12 18:45:00,1.6868,1.6876,1.6865,1.6874,1771900000.0
2006-09-12 19:00:00,1.6875,1.6878,1.6871,1.6873,1908200000.0
2006-09-12 19:15:00,1.6872,1.6879,1.687,1.6872,1908200000.0
2006-09-12 19:30:00,1.6871,1.6874,1.6868,1.6872,2044500000.0
2006-09-12 19:45:00,1.6874,1.6885,1.6872,1.6885,1771900000.0
2006-09-12 20:00:00,1.6886,1.6888,1.6875,1.6882,2044500000.0
2006-09-12 20:15:00,1.6883,1.6899,1.688,1.6898,2044500000.0
2006-09-12 20:30:00,1.6899,1.6902,1.6898,1.6901,1908200000.0
2006-09-12 20:45:00,1.6902,1.691,1.6897,1.6907,2044500000.0
2006-09-12 21:00:00,1.6906,1.6909,1.6902,1.6902,1908200000.0
2006-09-12 21:15:00,1.6901,1.6902,1.6898,1.69,1908200000.0
2006-09-12 21:30:00,1.6899,1.6903,1.6896,1.6899,1635600000.0
2006-09-12 21:45:00,1.6901,1.6905,1.6897,1.6905,2044500000.0
2006-09-12 22:00:00,1.6904,1.6906,1.6898,1.6903,1771900000.0
2006-09-12 22:15:00,1.6904,1.6905,1.6898,1.6899,1771900000.0
2006-09-12 22:30:00,1.69,1.69,1.6891,1.6892,2044500000.0
2006-09-12 22:45:00,1.6893,1.6897,1.689,1.6895,1771900000.0
2006-09-12 23:00:00,1.6896,1.6898,1.6888,1.6891,2044500000.0
2006-09-12 23:15:00,1.689,1.6898,1.6885,1.6896,2044500000.0
2006-09-12 23:30:00,1.6895,1.6898,1.6893,1.6895,1771900000.0
2006-09-12 23:45:00,1.6894,1.6898,1.6891,1.6894,2044500000.0
2006-09-13 00:00:00,1.6892,1.6901,1.6892,1.6895,1908200000.0
2006-09-13 00:15:00,1.6896,1.6903,1.6894,1.6895,1771900000.0
2006-09-13 00:30:00,1.6894,1.6899,1.6889,1.6892,1499300000.0
2006-09-13 00:45:00,1.6893,1.6893,1.6878,1.6884,2044500000.0
2006-09-13 01:00:00,1.6885,1.6903,1.6875,1.6902,2044500000.0
2006-09-13 01:15:00,1.6901,1.6901,1.6891,1.6895,1908200000.0
2006-09-13 01:30:00,1.6894,1.6898,1.6892,1.6896,1635600000.0
2006-09-13 01:45:00,1.6898,1.6899,1.6894,1.6898,1771900000.0
2006-09-13 02:00:00,1.6899,1.6903,1.688,1.688,1908200000.0
2006-09-13 02:15:00,1.6881,1.6903,1.688,1.6887,2044500000.0
2006-09-13 02:30:00,1.6888,1.6895,1.6884,1.6891,1635600000.0
2006-09-13 02:45:00,1.6892,1.6895,1.6888,1.6891,1499300000.0
2006-09-13 03:00:00,1.6892,1.6924,1.6891,1.691,1908200000.0
2006-09-13 03:15:00,1.6913,1.6923,1.6907,1.6914,2044500000.0
2006-09-13 03:30:00,1.6913,1.692,1.691,1.6917,2044500000.0
2006-09-13 03:45:00,1.6919,1.6927,1.6912,1.6916,2044500000.0
2006-09-13 04:00:00,1.6917,1.6917,1.6901,1.6912,2044500000.0
2006-09-13 04:15:00,1.6913,1.6916,1.6906,1.6906,1908200000.0
2006-09-13 04:30:00,1.6909,1.6912,1.6905,1.6907,1908200000.0
2006-09-13 04:45:00,1.6909,1.6923,1.6905,1.692,1908200000.0
2006-09-13 05:00:00,1.6922,1.6924,1.6917,1.6923,1771900000.0
2006-09-13 05:15:00,1.6921,1.6924,1.6913,1.6919,1771900000.0
2006-09-13 05:30:00,1.6916,1.692,1.6908,1.6914,1635600000.0
2006-09-13 05:45:00,1.6913,1.692,1.6912,1.6916,817800000.0
2006-09-13 06:00:00,1.6914,1.6924,1.6909,1.6921,1635600000.0
2006-09-13 06:15:00,1.6924,1.6924,1.6917,1.6923,1908200000.0
2006-09-13 06:30:00,1.6924,1.6924,1.6909,1.6909,1771900000.0
2006-09-13 06:45:00,1.6906,1.6911,1.6903,1.691,2044500000.0
2006-09-13 07:00:00,1.6909,1.6911,1.6902,1.6902,2044500000.0
2006-09-13 07:15:00,1.6903,1.6903,1.6895,1.6899,2044500000.0
2006-09-13 07:30:00,1.69,1.6903,1.6896,1.6899,2044500000.0
2006-09-13 07:45:00,1.6898,1.6903,1.6895,1.6896,2044500000.0
2006-09-13 08:00:00,1.6895,1.6899,1.689,1.6895,2044500000.0
2006-09-13 08:15:00,1.6896,1.6915,1.6893,1.6907,2044500000.0
2006-09-13 08:30:00,1.6906,1.6914,1.6901,1.6903,1908200000.0
2006-09-13 08:45:00,1.6902,1.6906,1.6892,1.6892,1908200000.0
2006-09-13 09:00:00,1.6894,1.6894,1.6877,1.6881,2044500000.0
2006-09-13 09:15:00,1.688,1.6885,1.6872,1.6873,1908200000.0
2006-09-13 09:30:00,1.6874,1.6874,1.6863,1.6863,2044500000.0
2006-09-13 09:45:00,1.6864,1.6871,1.6859,1.6864,2044500000.0
2006-09-13 10:00:00,1.6863,1.6877,1.6862,1.6874,2044500000.0
2006-09-13 10:15:00,1.6875,1.6881,1.6871,1.6879,2044500000.0
2006-09-13 10:30:00,1.688,1.6887,1.6876,1.6877,2044500000.0
2006-09-13 10:45:00,1.6876,1.6883,1.6874,1.6874,2044500000.0
2006-09-13 11:00:00,1.6875,1.688,1.6869,1.6874,2044500000.0
2006-09-13 11:15:00,1.6879,1.688,1.6871,1.6878,1908200000.0
2006-09-13 11:30:00,1.6877,1.6882,1.6874,1.6878,2044500000.0
2006-09-13 11:45:00,1.6879,1.6881,1.6871,1.6872,1908200000.0
2006-09-13 12:00:00,1.6873,1.6876,1.6865,1.6869,2044500000.0
2006-09-13 12:15:00,1.687,1.6881,1.687,1.6877,2044500000.0
2006-09-13 12:30:00,1.6878,1.6882,1.6869,1.6869,2044500000.0
2006-09-13 12:45:00,1.687,1.6874,1.6853,1.6854,1771900000.0
2006-09-13 13:00:00,1.6856,1.6863,1.6855,1.686,1908200000.0
2006-09-13 13:15:00,1.6859,1.6862,1.685,1.6854,1908200000.0
2006-09-13 13:30:00,1.6858,1.6865,1.6856,1.686,2044500000.0
2006-09-13 13:45:00,1.6859,1.6872,1.6858,1.6872,2044500000.0
2006-09-13 14:00:00,1.6874,1.6879,1.687,1.6878,1771900000.0
2006-09-13 14:15:00,1.6877,1.6889,1.6865,1.6866,2044500000.0
2006-09-13 14:30:00,1.6865,1.6871,1.6863,1.6871,1908200000.0
2006-09-13 14:45:00,1.6872,1.6873,1.6862,1.6871,2044500000.0
2006-09-13 15:00:00,1.6877,1.6877,1.6853,1.6853,2044500000.0
2006-09-13 15:15:00,1.6852,1.6858,1.6844,1.6844,2044500000.0
2006-09-13 15:30:00,1.6845,1.6852,1.6845,1.6851,2044500000.0
2006-09-13 15:45:00,1.6854,1.6854,1.6837,1.6839,1908200000.0
2006-09-13 16:00:00,1.684,1.6859,1.6838,1.6858,2044500000.0
2006-09-13 16:15:00,1.6859,1.6861,1.6852,1.6855,2044500000.0
2006-09-13 16:30:00,1.6854,1.6858,1.6848,1.6852,2044500000.0
2006-09-13 16:45:00,1.6854,1.6855,1.6844,1.6855,2044500000.0
2006-09-13 17:00:00,1.6854,1.6868,1.6854,1.6864,2044500000.0
2006-09-13 17:15:00,1.6865,1.687,1.6851,1.6854,1908200000.0
2006-09-13 17:30:00,1.6853,1.687,1.6851,1.6861,2044500000.0
2006-09-13 17:45:00,1.686,1.6868,1.6856,1.6857,2044500000.0
2006-09-13 18:00:00,1.6856,1.686,1.6839,1.684,2044500000.0
2006-09-13 18:15:00,1.6843,1.6862,1.6842,1.6845,2044500000.0
2006-09-13 18:30:00,1.6846,1.686,1.6845,1.686,1635600000.0
2006-09-13 18:45:00,1.6861,1.6868,1.6853,1.6868,2044500000.0
2006-09-13 19:00:00,1.6867,1.6867,1.6855,1.686,1908200000.0
2006-09-13 19:15:00,1.6861,1.6862,1.6855,1.6859,1908200000.0
2006-09-13 19:30:00,1.686,1.6861,1.6853,1.6857,2044500000.0
2006-09-13 19:45:00,1.6858,1.6865,1.6857,1.6865,2044500000.0
2006-09-13 20:00:00,1.6864,1.6864,1.6852,1.6852,2044500000.0
2006-09-13 20:15:00,1.6851,1.6856,1.685,1.6853,1771900000.0
2006-09-13 20:30:00,1.6854,1.6855,1.6846,1.6846,2044500000.0
2006-09-13 20:45:00,1.6847,1.6859,1.6847,1.6851,1908200000.0
2006-09-13 21:00:00,1.685,1.6853,1.6849,1.6851,1635600000.0
2006-09-13 21:15:00,1.6848,1.6854,1.6842,1.6846,1908200000.0
2006-09-13 21:30:00,1.6848,1.6854,1.6846,1.6851,2044500000.0
2006-09-13 21:45:00,1.685,1.6857,1.6846,1.6854,2044500000.0
2006-09-13 22:00:00,1.6855,1.6857,1.6849,1.6852,1771900000.0
2006-09-13 22:15:00,1.6854,1.6856,1.6849,1.6849,1771900000.0
2006-09-13 22:30:00,1.6848,1.685,1.6842,1.6844,2044500000.0
2006-09-13 22:45:00,1.6845,1.6856,1.6844,1.6853,2044500000.0
2006-09-13 23:00:00,1.6852,1.6866,1.6835,1.6862,2044500000.0
2006-09-13 23:15:00,1.6861,1.6861,1.6831,1.6838,2044500000.0
2006-09-13 23:30:00,1.6841,1.6844,1.6831,1.6839,2044500000.0
2006-09-13 23:45:00,1.6837,1.6842,1.6836,1.6838,1771900000.0
2006-09-14 00:00:00,1.6839,1.6839,1.682,1.6827,1908200000.0
2006-09-14 00:15:00,1.6828,1.6845,1.6828,1.6841,1908200000.0
2006-09-14 00:30:00,1.6838,1.6854,1.6838,1.6847,1908200000.0
2006-09-14 00:45:00,1.6848,1.6851,1.6841,1.6848,1908200000.0
2006-09-14 01:00:00,1.6847,1.6848,1.6837,1.684,1090400000.0
2006-09-14 01:15:00,1.6841,1.6841,1.6835,1.6838,1499300000.0
2006-09-14 01:30:00,1.6837,1.6852,1.6837,1.6843,2044500000.0
2006-09-14 01:45:00,1.6845,1.6853,1.6845,1.6853,2044500000.0
2006-09-14 02:00:00,1.6851,1.6857,1.685,1.6856,1771900000.0
2006-09-14 02:15:00,1.6857,1.6861,1.6854,1.686,2044500000.0
2006-09-14 02:30:00,1.6863,1.6866,1.6856,1.6861,1908200000.0
2006-09-14 02:45:00,1.686,1.6863,1.6856,1.6858,1771900000.0
2006-09-14 03:00:00,1.6859,1.6874,1.6858,1.6871,2044500000.0
2006-09-14 03:15:00,1.6873,1.6873,1.6862,1.6867,2044500000.0
2006-09-14 03:30:00,1.6866,1.6872,1.6863,1.6869,1908200000.0
2006-09-14 03:45:00,1.6868,1.6868,1.6858,1.6862,1908200000.0
2006-09-14 04:00:00,1.686,1.6875,1.6859,1.6873,2044500000.0
2006-09-14 04:15:00,1.6874,1.6879,1.6871,1.6876,2044500000.0
2006-09-14 04:30:00,1.6877,1.6879,1.6872,1.6873,2044500000.0
2006-09-14 04:45:00,1.6874,1.6879,1.6872,1.6877,2044500000.0
2006-09-14 05:00:00,1.6878,1.689,1.6876,1.6876,1908200000.0
2006-09-14 05:15:00,1.6877,1.6883,1.6874,1.6879,1908200000.0
2006-09-14 05:30:00,1.6878,1.6879,1.6873,1.6876,2044500000.0
2006-09-14 05:45:00,1.6875,1.6882,1.6874,1.6877,2044500000.0
2006-09-14 06:00:00,1.6878,1.6882,1.6874,1.6881,1771900000.0
2006-09-14 06:15:00,1.6882,1.6882,1.6874,1.688,2044500000.0
2006-09-14 06:30:00,1.6879,1.6882,1.6874,1.6875,1908200000.0
2006-09-14 06:45:00,1.6876,1.6877,1.6871,1.6875,2044500000.0
2006-09-14 07:00:00,1.6874,1.6877,1.687,1.6872,2044500000.0
2006-09-14 07:15:00,1.687,1.6873,1.6869,1.6871,1771900000.0
2006-09-14 07:30:00,1.6875,1.6875,1.6864,1.6866,2044500000.0
2006-09-14 07:45:00,1.6869,1.6875,1.6864,1.6873,1908200000.0
2006-09-14 08:00:00,1.6874,1.6878,1.6867,1.6877,2044500000.0
2006-09-14 08:15:00,1.6876,1.6879,1.6871,1.6875,1908200000.0
2006-09-14 08:30:00,1.6876,1.6879,1.6864,1.6873,2044500000.0
2006-09-14 08:45:00,1.6876,1.6879,1.6865,1.6866,1771900000.0
2006-09-14 09:00:00,1.6867,1.6871,1.6844,1.6846,2044500000.0
2006-09-14 09:15:00,1.685,1.6852,1.6842,1.6845,1908200000.0
2006-09-14 09:30:00,1.6846,1.6854,1.6839,1.684,2044500000.0
2006-09-14 09:45:00,1.6839,1.684,1.6829,1.6833,2044500000.0
2006-09-14 10:00:00,1.6835,1.684,1.683,1.6836,2044500000.0
2006-09-14 10:15:00,1.6835,1.6838,1.6828,1.6832,2044500000.0
2006-09-14 10:30:00,1.6836,1.6841,1.6832,1.6834,1635600000.0
2006-09-14 10:45:00,1.6836,1.6836,1.6826,1.6831,2044500000.0
2006-09-14 11:00:00,1.683,1.683,1.6805,1.6808,1908200000.0
2006-09-14 11:15:00,1.6807,1.6814,1.6791,1.6797,1908200000.0
2006-09-14 11:30:00,1.6798,1.6816,1.6795,1.6816,2044500000.0
2006-09-14 11:45:00,1.6815,1.6821,1.6811,1.6818,2044500000.0
2006-09-14 12:00:00,1.6817,1.682,1.681,1.6811,2044500000.0
2006-09-14 12:15:00,1.681,1.6814,1.6801,1.6811,1908200000.0
2006-09-14 12:30:00,1.6812,1.6833,1.6811,1.6824,2044500000.0
2006-09-14 12:45:00,1.6825,1.6836,1.6823,1.6826,2044500000.0
2006-09-14 13:00:00,1.6827,1.6827,1.6807,1.6808,2044500000.0
2006-09-14 13:15:00,1.6809,1.6818,1.6804,1.6815,2044500000.0
2006-09-14 13:30:00,1.6817,1.6822,1.6809,1.6819,1908200000.0
2006-09-14 13:45:00,1.682,1.684,1.682,1.6837,1908200000.0
2006-09-14 14:00:00,1.6836,1.6839,1.6828,1.6834,2044500000.0
2006-09-14 14:15:00,1.6835,1.6845,1.6831,1.684,2044500000.0
2006-09-14 14:30:00,1.6841,1.6844,1.6816,1.6828,2044500000.0
2006-09-14 14:45:00,1.6827,1.6836,1.6822,1.683,2044500000.0
2006-09-14 15:00:00,1.6831,1.6834,1.6815,1.682,2044500000.0
2006-09-14 15:15:00,1.6821,1.6823,1.6812,1.6816,1908200000.0
2006-09-14 15:30:00,1.6817,1.6834,1.6817,1.6832,2044500000.0
2006-09-14 15:45:00,1.6837,1.6866,1.6836,1.6862,2044500000.0
2006-09-14 16:00:00,1.6864,1.6864,1.6846,1.686,1908200000.0
2006-09-14 16:15:00,1.6858,1.6877,1.6856,1.6863,2044500000.0
2006-09-14 16:30:00,1.6864,1.6865,1.6855,1.6858,2044500000.0
2006-09-14 16:45:00,1.6862,1.6895,1.686,1.6894,2044500000.0
2006-09-14 17:00:00,1.6896,1.6899,1.6863,1.6875,2044500000.0
2006-09-14 17:15:00,1.6876,1.6885,1.6874,1.6878,2044500000.0
2006-09-14 17:30:00,1.6877,1.6878,1.6864,1.6865,2044500000.0
2006-09-14 17:45:00,1.6864,1.6874,1.6863,1.687,2044500000.0
2006-09-14 18:00:00,1.6869,1.6873,1.6865,1.6871,2044500000.0
2006-09-14 18:15:00,1.6872,1.6878,1.6859,1.686,1908200000.0
2006-09-14 18:30:00,1.6859,1.6871,1.6859,1.6867,1908200000.0
2006-09-14 18:45:00,1.6865,1.6872,1.6862,1.687,2044500000.0
2006-09-14 19:00:00,1.6871,1.6881,1.6869,1.6879,2044500000.0
2006-09-14 19:15:00,1.688,1.6885,1.6874,1.6877,2044500000.0
2006-09-14 19:30:00,1.6876,1.6881,1.6873,1.6875,2044500000.0
2006-09-14 19:45:00,1.6876,1.6882,1.6875,1.6881,1908200000.0
2006-09-14 20:00:00,1.688,1.6882,1.6875,1.6877,1908200000.0
2006-09-14 20:15:00,1.6876,1.6878,1.6874,1.6874,2044500000.0
2006-09-14 20:30:00,1.6875,1.6878,1.6869,1.687,2044500000.0
2006-09-14 20:45:00,1.6872,1.6872,1.6856,1.6856,2044500000.0
2006-09-14 21:00:00,1.6855,1.6862,1.6855,1.6858,2044500000.0
2006-09-14 21:15:00,1.6859,1.6864,1.6853,1.6856,2044500000.0
2006-09-14 21:30:00,1.6857,1.6863,1.6857,1.6862,2044500000.0
2006-09-14 21:45:00,1.6861,1.6864,1.6857,1.6857,2044500000.0
2006-09-14 22:00:00,1.686,1.6861,1.6846,1.685,2044500000.0
2006-09-14 22:15:00,1.6848,1.685,1.6843,1.6849,2044500000.0
2006-09-14 22:30:00,1.6847,1.685,1.6841,1.6847,2044500000.0
2006-09-14 22:45:00,1.6846,1.6849,1.6843,1.6847,2044500000.0
2006-09-14 23:00:00,1.6848,1.6857,1.6846,1.6855,2044500000.0
2006-09-14 23:15:00,1.686,1.6866,1.6843,1.6856,2044500000.0
2006-09-14 23:30:00,1.685,1.6851,1.6844,1.6849,1908200000.0
2006-09-14 23:45:00,1.6853,1.6862,1.6844,1.6862,1908200000.0
2006-09-15 00:00:00,1.6861,1.6862,1.6854,1.6861,2044500000.0
2006-09-15 00:15:00,1.6863,1.6874,1.6861,1.6864,1363000000.0
2006-09-15 00:30:00,1.6863,1.6873,1.6862,1.6872,681500000.0
2006-09-15 00:45:00,1.687,1.6871,1.6863,1.6863,954100000.0
2006-09-15 01:00:00,1.6862,1.6863,1.6847,1.6856,2044500000.0
2006-09-15 01:15:00,1.6853,1.6853,1.6839,1.6841,1499300000.0
2006-09-15 01:30:00,1.684,1.6847,1.6836,1.6842,2044500000.0
2006-09-15 01:45:00,1.6841,1.6861,1.6837,1.6852,2044500000.0
2006-09-15 02:00:00,1.6851,1.687,1.6851,1.6867,1771900000.0
2006-09-15 02:15:00,1.6869,1.6871,1.6857,1.6862,1499300000.0
2006-09-15 02:30:00,1.6859,1.6885,1.6858,1.6878,2044500000.0
2006-09-15 02:45:00,1.6879,1.688,1.6865,1.6867,2044500000.0
2006-09-15 03:00:00,1.6866,1.6871,1.6858,1.6863,1908200000.0
2006-09-15 03:15:00,1.6862,1.6863,1.6841,1.6841,2044500000.0
2006-09-15 03:30:00,1.6842,1.6845,1.6831,1.6838,1908200000.0
2006-09-15 03:45:00,1.684,1.6847,1.683,1.6839,1908200000.0
2006-09-15 04:00:00,1.684,1.6842,1.6833,1.6834,1226700000.0
2006-09-15 04:15:00,1.6831,1.6837,1.683,1.6833,1635600000.0
2006-09-15 04:30:00,1.6834,1.6835,1.6827,1.6833,2044500000.0
2006-09-15 04:45:00,1.6831,1.684,1.6829,1.6838,2044500000.0
2006-09-15 05:00:00,1.6837,1.6841,1.6834,1.6837,1499300000.0
2006-09-15 05:15:00,1.6835,1.6841,1.683,1.6841,1635600000.0
2006-09-15 05:30:00,1.684,1.6841,1.6837,1.6838,1635600000.0
2006-09-15 05:45:00,1.684,1.6842,1.6834,1.6834,1226700000.0
2006-09-15 06:00:00,1.6835,1.6845,1.6834,1.6837,2044500000.0
2006-09-15 06:15:00,1.6838,1.684,1.6833,1.6838,1090400000.0
2006-09-15 06:30:00,1.6837,1.6841,1.6833,1.6837,1771900000.0
2006-09-15 06:45:00,1.6841,1.6841,1.6831,1.6837,1771900000.0
2006-09-15 07:00:00,1.6835,1.6835,1.6831,1.6833,1635600000.0
2006-09-15 07:15:00,1.6834,1.6838,1.6831,1.6836,1908200000.0
2006-09-15 07:30:00,1.6837,1.6838,1.6827,1.6827,1771900000.0
2006-09-15 07:45:00,1.6829,1.6843,1.6826,1.6836,2044500000.0
2006-09-15 08:00:00,1.6835,1.6846,1.6831,1.6837,2044500000.0
2006-09-15 08:15:00,1.6836,1.684,1.6828,1.6836,2044500000.0
2006-09-15 08:30:00,1.6835,1.6836,1.6827,1.6832,1908200000.0
2006-09-15 08:45:00,1.6833,1.6835,1.6829,1.6829,2044500000.0
2006-09-15 09:00:00,1.6831,1.6843,1.683,1.6841,1908200000.0
2006-09-15 09:15:00,1.6842,1.6847,1.6838,1.6843,1771900000.0
2006-09-15 09:30:00,1.6844,1.6874,1.6844,1.6871,2044500000.0
2006-09-15 09:45:00,1.6873,1.6886,1.687,1.6875,2044500000.0
2006-09-15 10:00:00,1.6876,1.6899,1.6873,1.6894,2044500000.0
2006-09-15 10:15:00,1.6893,1.6904,1.6879,1.6882,1771900000.0
2006-09-15 10:30:00,1.688,1.6889,1.6878,1.6887,1908200000.0
2006-09-15 10:45:00,1.6886,1.6891,1.6883,1.6886,2044500000.0
2006-09-15 11:00:00,1.6885,1.6899,1.6885,1.689,2044500000.0
2006-09-15 11:15:00,1.6889,1.6898,1.6884,1.6884,2044500000.0
2006-09-15 11:30:00,1.6885,1.6893,1.6884,1.689,2044500000.0
2006-09-15 11:45:00,1.6889,1.6889,1.6872,1.6879,2044500000.0
2006-09-15 12:00:00,1.6878,1.6882,1.6864,1.688,1908200000.0
2006-09-15 12:15:00,1.6879,1.6879,1.6867,1.687,2044500000.0
2006-09-15 12:30:00,1.6869,1.6873,1.6859,1.686,2044500000.0
2006-09-15 12:45:00,1.6859,1.6862,1.6853,1.6858,2044500000.0
2006-09-15 13:00:00,1.6857,1.6866,1.6856,1.6858,1635600000.0
2006-09-15 13:15:00,1.6861,1.6866,1.6856,1.6856,1771900000.0
2006-09-15 13:30:00,1.6857,1.6869,1.6856,1.6856,1908200000.0
2006-09-15 13:45:00,1.6858,1.6866,1.6849,1.6851,2044500000.0
2006-09-15 14:00:00,1.6852,1.6854,1.6846,1.6847,2044500000.0
2006-09-15 14:15:00,1.6846,1.6847,1.6835,1.684,2044500000.0
2006-09-15 14:30:00,1.6839,1.6848,1.6829,1.6833,2044500000.0
2006-09-15 14:45:00,1.6837,1.6841,1.683,1.6831,2044500000.0
2006-09-15 15:00:00,1.6834,1.6835,1.6818,1.6827,2044500000.0
2006-09-15 15:15:00,1.6826,1.6834,1.6821,1.6823,2044500000.0
2006-09-15 15:30:00,1.6825,1.6831,1.6809,1.6814,1908200000.0
2006-09-15 15:45:00,1.6812,1.6831,1.6809,1.683,2044500000.0
2006-09-15 16:00:00,1.6829,1.683,1.6804,1.6805,2044500000.0
2006-09-15 16:15:00,1.6803,1.6811,1.6787,1.6811,2044500000.0
2006-09-15 16:30:00,1.6809,1.6814,1.6797,1.681,2044500000.0
2006-09-15 16:45:00,1.6809,1.6818,1.6807,1.6817,2044500000.0
2006-09-15 17:00:00,1.6819,1.6826,1.6816,1.6822,2044500000.0
2006-09-15 17:15:00,1.6823,1.6824,1.6815,1.6815,2044500000.0
2006-09-15 17:30:00,1.6814,1.6819,1.681,1.6817,2044500000.0
2006-09-15 17:45:00,1.6819,1.6825,1.6816,1.6823,1908200000.0
2006-09-15 18:00:00,1.6822,1.6825,1.6818,1.6825,1908200000.0
2006-09-15 18:15:00,1.6826,1.6845,1.6822,1.684,2044500000.0
2006-09-15 18:30:00,1.6839,1.684,1.6827,1.6827,2044500000.0
2006-09-15 18:45:00,1.6826,1.6838,1.6819,1.6833,2044500000.0
2006-09-15 19:00:00,1.6832,1.6836,1.6825,1.6825,2044500000.0
2006-09-15 19:15:00,1.6823,1.6826,1.6814,1.6824,2044500000.0
2006-09-15 19:30:00,1.6823,1.6826,1.6822,1.6825,2044500000.0
2006-09-15 19:45:00,1.6826,1.6826,1.6818,1.6818,2044500000.0
2006-09-15 20:00:00,1.6819,1.6824,1.6815,1.6822,2044500000.0
2006-09-15 20:15:00,1.6826,1.6827,1.6819,1.6825,1908200000.0
2006-09-15 20:30:00,1.6826,1.6826,1.6818,1.6824,1908200000.0
2006-09-15 20:45:00,1.6825,1.6825,1.6818,1.682,2044500000.0
2006-09-15 21:00:00,1.6818,1.6822,1.6813,1.6817,1908200000.0
2006-09-15 21:15:00,1.6816,1.6818,1.681,1.681,1771900000.0
2006-09-15 21:30:00,1.6811,1.6819,1.6809,1.6816,1908200000.0
2006-09-15 21:45:00,1.6823,1.6823,1.6812,1.682,2044500000.0
2006-09-15 22:00:00,1.6821,1.6826,1.6818,1.682,1908200000.0
2006-09-15 22:15:00,1.6821,1.6827,1.6812,1.6823,2044500000.0
2006-09-15 22:30:00,1.6822,1.6822,1.6806,1.6811,1908200000.0
2006-09-15 22:45:00,1.6812,1.6822,1.6811,1.6814,1908200000.0
2006-09-18 00:00:00,1.6793,1.6797,1.6791,1.6794,2044500000.0
2006-09-18 00:15:00,1.6792,1.6799,1.6792,1.6798,2044500000.0
2006-09-18 00:30:00,1.6799,1.6799,1.6791,1.6798,1908200000.0
2006-09-18 00:45:00,1.6799,1.6799,1.6784,1.6789,1908200000.0
2006-09-18 01:00:00,1.6788,1.6791,1.6776,1.6779,1908200000.0
2006-09-18 01:15:00,1.678,1.6794,1.6778,1.6794,2044500000.0
2006-09-18 01:30:00,1.6795,1.6795,1.6783,1.6785,1771900000.0
2006-09-18 01:45:00,1.6786,1.6794,1.6784,1.679,2044500000.0
2006-09-18 02:00:00,1.6792,1.6804,1.679,1.6803,2044500000.0
2006-09-18 02:15:00,1.6806,1.6812,1.6803,1.6805,2044500000.0
2006-09-18 02:30:00,1.6803,1.681,1.6799,1.6804,1908200000.0
2006-09-18 02:45:00,1.6803,1.6808,1.6791,1.6797,2044500000.0
2006-09-18 03:00:00,1.6799,1.6813,1.6793,1.6813,2044500000.0
2006-09-18 03:15:00,1.6812,1.6816,1.6808,1.6812,2044500000.0
2006-09-18 03:30:00,1.6813,1.6815,1.6807,1.6807,1635600000.0
2006-09-18 03:45:00,1.6809,1.6816,1.6807,1.6814,2044500000.0
2006-09-18 04:00:00,1.6813,1.6822,1.6811,1.6822,2044500000.0
2006-09-18 04:15:00,1.682,1.682,1.6815,1.6815,1908200000.0
2006-09-18 04:30:00,1.6814,1.6822,1.6813,1.6821,1635600000.0
2006-09-18 04:45:00,1.682,1.6822,1.6814,1.6817,2044500000.0
2006-09-18 05:00:00,1.6818,1.6822,1.6814,1.6819,1771900000.0
2006-09-18 05:15:00,1.682,1.6821,1.681,1.6812,1908200000.0
2006-09-18 05:30:00,1.6813,1.6814,1.6804,1.6805,1908200000.0
2006-09-18 05:45:00,1.6806,1.6809,1.6802,1.6808,2044500000.0
2006-09-18 06:00:00,1.6807,1.6814,1.6806,1.6809,1908200000.0
2006-09-18 06:15:00,1.681,1.6818,1.6807,1.6817,1908200000.0
2006-09-18 06:30:00,1.6819,1.6824,1.6815,1.6822,1771900000.0
2006-09-18 06:45:00,1.6821,1.6823,1.6817,1.6817,1908200000.0
2006-09-18 07:00:00,1.6818,1.6822,1.6812,1.6816,1908200000.0
2006-09-18 07:15:00,1.6815,1.6821,1.6813,1.6816,2044500000.0
2006-09-18 07:30:00,1.6815,1.682,1.6811,1.6813,2044500000.0
2006-09-18 07:45:00,1.6815,1.6819,1.6807,1.6816,2044500000.0
2006-09-18 08:00:00,1.6819,1.6842,1.6817,1.6842,2044500000.0
2006-09-18 08:15:00,1.6843,1.6846,1.6825,1.6827,2044500000.0
2006-09-18 08:30:00,1.6828,1.6835,1.6825,1.6826,1635600000.0
2006-09-18 08:45:00,1.6825,1.6829,1.6823,1.6826,2044500000.0
2006-09-18 09:00:00,1.6827,1.6834,1.6816,1.6832,1908200000.0
2006-09-18 09:15:00,1.6834,1.6836,1.6827,1.683,2044500000.0
2006-09-18 09:30:00,1.6829,1.6839,1.6828,1.6837,2044500000.0
2006-09-18 09:45:00,1.6836,1.6841,1.683,1.6833,2044500000.0
2006-09-18 10:00:00,1.6832,1.6835,1.6821,1.6821,2044500000.0
2006-09-18 10:15:00,1.6824,1.6835,1.6821,1.6833,2044500000.0
2006-09-18 10:30:00,1.6832,1.6838,1.6831,1.6836,1771900000.0
2006-09-18 10:45:00,1.6835,1.6837,1.6822,1.6823,2044500000.0
2006-09-18 11:00:00,1.6824,1.6831,1.6822,1.6829,2044500000.0
2006-09-18 11:15:00,1.6834,1.684,1.683,1.6838,2044500000.0
2006-09-18 11:30:00,1.6837,1.6841,1.683,1.6831,2044500000.0
2006-09-18 11:45:00,1.6833,1.6839,1.6825,1.6837,2044500000.0
2006-09-18 12:00:00,1.6838,1.6842,1.6831,1.6834,2044500000.0
2006-09-18 12:15:00,1.6837,1.6842,1.6835,1.6836,2044500000.0
2006-09-18 12:30:00,1.6837,1.6847,1.6831,1.6833,2044500000.0
2006-09-18 12:45:00,1.6834,1.6835,1.6819,1.6824,2044500000.0
2006-09-18 13:00:00,1.683,1.6831,1.6814,1.6815,2044500000.0
2006-09-18 13:15:00,1.6816,1.6819,1.6807,1.6817,2044500000.0
2006-09-18 13:30:00,1.6819,1.6825,1.6816,1.6822,2044500000.0
2006-09-18 13:45:00,1.6823,1.6828,1.6822,1.6825,2044500000.0
2006-09-18 14:00:00,1.6827,1.6831,1.6816,1.6816,1908200000.0
2006-09-18 14:15:00,1.6818,1.6818,1.6805,1.6809,2044500000.0
2006-09-18 14:30:00,1.6813,1.685,1.6811,1.6849,2044500000.0
2006-09-18 14:45:00,1.6847,1.6853,1.6842,1.6847,2044500000.0
2006-09-18 15:00:00,1.6848,1.6864,1.6848,1.6856,2044500000.0
2006-09-18 15:15:00,1.6855,1.6855,1.6843,1.6846,2044500000.0
2006-09-18 15:30:00,1.6847,1.6851,1.684,1.6841,1908200000.0
2006-09-18 15:45:00,1.6842,1.6849,1.6836,1.6837,2044500000.0
2006-09-18 16:00:00,1.6838,1.6844,1.6826,1.6835,2044500000.0
2006-09-18 16:15:00,1.6834,1.6845,1.683,1.6841,1908200000.0
2006-09-18 16:30:00,1.684,1.6846,1.6834,1.6846,2044500000.0
2006-09-18 16:45:00,1.6847,1.6856,1.6838,1.6852,2044500000.0
2006-09-18 17:00:00,1.6853,1.6854,1.6837,1.6839,2044500000.0
2006-09-18 17:15:00,1.684,1.6841,1.6829,1.6839,2044500000.0
2006-09-18 17:30:00,1.6838,1.6839,1.6813,1.6813,2044500000.0
2006-09-18 17:45:00,1.6815,1.6818,1.6806,1.6807,2044500000.0
2006-09-18 18:00:00,1.6808,1.6822,1.6806,1.6814,2044500000.0
2006-09-18 18:15:00,1.6813,1.6823,1.6813,1.682,1908200000.0
2006-09-18 18:30:00,1.6823,1.6825,1.6818,1.682,2044500000.0
2006-09-18 18:45:00,1.6821,1.6825,1.6816,1.6819,2044500000.0
2006-09-18 19:00:00,1.682,1.6825,1.6818,1.6823,2044500000.0
2006-09-18 19:15:00,1.6824,1.6825,1.6821,1.6821,1771900000.0
2006-09-18 19:30:00,1.682,1.6823,1.6809,1.681,2044500000.0
2006-09-18 19:45:00,1.6809,1.6815,1.6807,1.681,1908200000.0
2006-09-18 20:00:00,1.6809,1.6824,1.6809,1.6821,1908200000.0
2006-09-18 20:15:00,1.6818,1.682,1.6812,1.6819,2044500000.0
2006-09-18 20:30:00,1.6818,1.6824,1.6818,1.682,1908200000.0
2006-09-18 20:45:00,1.6822,1.6824,1.6814,1.6815,2044500000.0
2006-09-18 21:00:00,1.6814,1.6819,1.6809,1.681,2044500000.0
2006-09-18 21:15:00,1.6809,1.6811,1.6806,1.681,2044500000.0
2006-09-18 21:30:00,1.6809,1.6813,1.6808,1.6811,1908200000.0
2006-09-18 21:45:00,1.6812,1.6814,1.6807,1.6811,1908200000.0
2006-09-18 22:00:00,1.681,1.6812,1.6806,1.6808,2044500000.0
2006-09-18 22:15:00,1.6809,1.6812,1.6805,1.6811,1908200000.0
2006-09-18 22:30:00,1.6814,1.6814,1.6806,1.6809,2044500000.0
2006-09-18 22:45:00,1.6808,1.681,1.6803,1.6806,2044500000.0
2006-09-18 23:00:00,1.6804,1.6805,1.6798,1.6805,1499300000.0
2006-09-18 23:15:00,1.6806,1.6813,1.6805,1.6809,1771900000.0
2006-09-18 23:30:00,1.6811,1.6814,1.6805,1.681,1635600000.0
2006-09-18 23:45:00,1.6811,1.6813,1.6809,1.681,1363000000.0
2006-09-19 00:00:00,1.6809,1.6813,1.6806,1.6813,1226700000.0
2006-09-19 00:15:00,1.6814,1.6815,1.6809,1.6812,1090400000.0
2006-09-19 00:30:00,1.6811,1.6815,1.6808,1.6813,1363000000.0
2006-09-19 00:45:00,1.6815,1.6815,1.6809,1.6812,2044500000.0
2006-09-19 01:00:00,1.6809,1.6822,1.6809,1.6817,1499300000.0
2006-09-19 01:15:00,1.6816,1.6825,1.6813,1.6819,1908200000.0
2006-09-19 01:30:00,1.682,1.6832,1.6817,1.6826,1908200000.0
2006-09-19 01:45:00,1.6824,1.6837,1.6823,1.6833,1771900000.0
2006-09-19 02:00:00,1.6834,1.6837,1.6815,1.6823,2044500000.0
2006-09-19 02:15:00,1.6827,1.6835,1.6823,1.6834,2044500000.0
2006-09-19 02:30:00,1.6833,1.6833,1.6823,1.6827,2044500000.0
2006-09-19 02:45:00,1.6826,1.6841,1.6826,1.6838,2044500000.0
2006-09-19 03:00:00,1.6837,1.6848,1.6834,1.684,2044500000.0
2006-09-19 03:15:00,1.6838,1.6841,1.6827,1.683,1908200000.0
2006-09-19 03:30:00,1.6833,1.6837,1.6824,1.683,1908200000.0
2006-09-19 03:45:00,1.6829,1.683,1.6817,1.6821,1908200000.0
2006-09-19 04:00:00,1.682,1.6824,1.6813,1.6823,2044500000.0
2006-09-19 04:15:00,1.6822,1.6831,1.6817,1.6827,1908200000.0
2006-09-19 04:30:00,1.6828,1.6831,1.6824,1.6829,2044500000.0
2006-09-19 04:45:00,1.6827,1.6833,1.6824,1.683,1908200000.0
2006-09-19 05:00:00,1.6831,1.6836,1.683,1.6834,1226700000.0
2006-09-19 05:15:00,1.6833,1.6834,1.6827,1.6829,1908200000.0
2006-09-19 05:30:00,1.6827,1.683,1.6827,1.6827,1771900000.0
2006-09-19 05:45:00,1.6829,1.6837,1.6827,1.6833,1635600000.0
2006-09-19 06:00:00,1.683,1.6834,1.6819,1.6819,2044500000.0
2006-09-19 06:15:00,1.682,1.6826,1.6818,1.6824,1635600000.0
2006-09-19 06:30:00,1.6823,1.6831,1.6817,1.6818,1908200000.0
2006-09-19 06:45:00,1.6822,1.6822,1.6806,1.6819,2044500000.0
2006-09-19 07:00:00,1.682,1.6827,1.6817,1.6825,2044500000.0
2006-09-19 07:15:00,1.6824,1.6826,1.682,1.6825,1908200000.0
2006-09-19 07:30:00,1.6826,1.6827,1.6816,1.6823,1908200000.0
2006-09-19 07:45:00,1.6822,1.6827,1.6815,1.6817,2044500000.0
2006-09-19 08:00:00,1.6816,1.6821,1.6811,1.6817,1908200000.0
2006-09-19 08:15:00,1.6819,1.6836,1.6819,1.683,2044500000.0
2006-09-19 08:30:00,1.6828,1.6828,1.6817,1.682,2044500000.0
2006-09-19 08:45:00,1.6819,1.6823,1.6811,1.6815,1908200000.0
2006-09-19 09:00:00,1.6814,1.6817,1.6807,1.6814,2044500000.0
2006-09-19 09:15:00,1.6813,1.6818,1.6811,1.6815,2044500000.0
2006-09-19 09:30:00,1.6814,1.6822,1.6804,1.6813,2044500000.0
2006-09-19 09:45:00,1.6812,1.6812,1.6797,1.6811,2044500000.0
2006-09-19 10:00:00,1.681,1.6816,1.6799,1.6799,2044500000.0
2006-09-19 10:15:00,1.68,1.6805,1.6791,1.6801,2044500000.0
2006-09-19 10:30:00,1.6802,1.6809,1.6797,1.6799,2044500000.0
2006-09-19 10:45:00,1.6798,1.68,1.6786,1.6792,2044500000.0
2006-09-19 11:00:00,1.6793,1.6793,1.6773,1.6782,2044500000.0
2006-09-19 11:15:00,1.6783,1.6799,1.6777,1.6797,2044500000.0
2006-09-19 11:30:00,1.6796,1.6799,1.6784,1.6784,2044500000.0
2006-09-19 11:45:00,1.6785,1.6792,1.6782,1.6782,2044500000.0
2006-09-19 12:00:00,1.6783,1.6795,1.678,1.6789,2044500000.0
2006-09-19 12:15:00,1.679,1.6794,1.6786,1.6794,2044500000.0
2006-09-19 12:30:00,1.6795,1.6801,1.6791,1.6795,2044500000.0
2006-09-19 12:45:00,1.6796,1.6797,1.6791,1.6794,2044500000.0
2006-09-19 13:00:00,1.6796,1.6803,1.6795,1.6797,2044500000.0
2006-09-19 13:15:00,1.6798,1.6814,1.6797,1.6799,2044500000.0
2006-09-19 13:30:00,1.6803,1.6803,1.6794,1.6794,2044500000.0
2006-09-19 13:45:00,1.6795,1.6805,1.6795,1.6801,2044500000.0
2006-09-19 14:00:00,1.68,1.6802,1.679,1.6793,2044500000.0
2006-09-19 14:15:00,1.6795,1.6795,1.6781,1.6791,2044500000.0
2006-09-19 14:30:00,1.6796,1.6813,1.6787,1.68,2044500000.0
2006-09-19 14:45:00,1.6801,1.681,1.6789,1.6803,2044500000.0
2006-09-19 15:00:00,1.6802,1.681,1.6794,1.6804,2044500000.0
2006-09-19 15:15:00,1.6803,1.6809,1.6791,1.68,2044500000.0
2006-09-19 15:30:00,1.6802,1.6808,1.6799,1.6799,2044500000.0
2006-09-19 15:45:00,1.68,1.6806,1.6794,1.6803,2044500000.0
2006-09-19 16:00:00,1.6806,1.6816,1.6802,1.6808,2044500000.0
2006-09-19 16:15:00,1.6807,1.6809,1.6792,1.6795,2044500000.0
2006-09-19 16:30:00,1.6796,1.6798,1.6775,1.6776,2044500000.0
2006-09-19 16:45:00,1.6781,1.6785,1.6772,1.6783,2044500000.0
2006-09-19 17:00:00,1.6785,1.6804,1.6779,1.6801,2044500000.0
2006-09-19 17:15:00,1.68,1.6803,1.6785,1.6797,2044500000.0
2006-09-19 17:30:00,1.6799,1.6815,1.6795,1.6813,2044500000.0
2006-09-19 17:45:00,1.6814,1.6822,1.6807,1.6817,2044500000.0
2006-09-19 18:00:00,1.6819,1.6823,1.6807,1.6813,2044500000.0
2006-09-19 18:15:00,1.6818,1.6827,1.6811,1.6823,1908200000.0
2006-09-19 18:30:00,1.6822,1.6835,1.6817,1.683,1908200000.0
2006-09-19 18:45:00,1.6832,1.6846,1.6831,1.6845,2044500000.0
2006-09-19 19:00:00,1.6846,1.6855,1.6841,1.685,2044500000.0
2006-09-19 19:15:00,1.6851,1.6852,1.684,1.6841,2044500000.0
2006-09-19 19:30:00,1.684,1.6853,1.6837,1.6847,2044500000.0
2006-09-19 19:45:00,1.6849,1.6849,1.6842,1.6845,2044500000.0
2006-09-19 20:00:00,1.6844,1.6855,1.6843,1.6847,1908200000.0
2006-09-19 20:15:00,1.6848,1.685,1.6839,1.6842,2044500000.0
2006-09-19 20:30:00,1.6843,1.6845,1.6838,1.6841,1635600000.0
2006-09-19 20:45:00,1.6844,1.6844,1.6838,1.6838,2044500000.0
2006-09-19 21:00:00,1.6839,1.6843,1.6837,1.6841,1771900000.0
2006-09-19 21:15:00,1.6842,1.6842,1.6835,1.6839,2044500000.0
2006-09-19 21:30:00,1.6838,1.684,1.6836,1.6839,1771900000.0
2006-09-19 21:45:00,1.684,1.6842,1.6832,1.6835,1908200000.0
2006-09-19 22:00:00,1.6836,1.6845,1.6835,1.6845,1635600000.0
2006-09-19 22:15:00,1.6849,1.6849,1.6836,1.6839,2044500000.0
2006-09-19 22:30:00,1.6838,1.6853,1.6838,1.6853,2044500000.0
2006-09-19 22:45:00,1.6852,1.6854,1.6848,1.6851,2044500000.0
2006-09-19 23:00:00,1.6856,1.6884,1.6851,1.6877,1908200000.0
2006-09-19 23:15:00,1.6875,1.6877,1.6864,1.6874,1908200000.0
2006-09-19 23:30:00,1.6873,1.6874,1.6859,1.6863,1908200000.0
2006-09-19 23:45:00,1.686,1.6863,1.6854,1.686,1908200000.0
2006-09-20 00:00:00,1.6861,1.6864,1.6858,1.6861,1908200000.0
2006-09-20 00:15:00,1.6862,1.6865,1.6858,1.6863,1771900000.0
2006-09-20 00:30:00,1.6862,1.6864,1.6859,1.6861,1771900000.0
2006-09-20 00:45:00,1.6862,1.6864,1.6858,1.6859,2044500000.0
2006-09-20 01:00:00,1.686,1.686,1.6855,1.6858,1908200000.0
2006-09-20 01:15:00,1.6856,1.6862,1.6855,1.6857,1908200000.0
2006-09-20 01:30:00,1.6856,1.6861,1.6855,1.686,1908200000.0
2006-09-20 01:45:00,1.6861,1.6861,1.6855,1.6856,1908200000.0
2006-09-20 02:00:00,1.6859,1.6865,1.6858,1.6862,1908200000.0
2006-09-20 02:15:00,1.6863,1.6863,1.6848,1.685,2044500000.0
2006-09-20 02:30:00,1.6849,1.6851,1.6842,1.6847,1908200000.0
2006-09-20 02:45:00,1.6846,1.6854,1.684,1.6853,2044500000.0
2006-09-20 03:00:00,1.6852,1.6852,1.6838,1.684,2044500000.0
2006-09-20 03:15:00,1.6839,1.6841,1.6822,1.6835,2044500000.0
2006-09-20 03:30:00,1.6834,1.6838,1.6824,1.6825,2044500000.0
2006-09-20 03:45:00,1.6824,1.683,1.6821,1.6826,2044500000.0
2006-09-20 04:00:00,1.6828,1.6828,1.6823,1.6827,1908200000.0
2006-09-20 04:15:00,1.6829,1.6834,1.6821,1.6821,2044500000.0
2006-09-20 04:30:00,1.682,1.6825,1.6817,1.6822,1771900000.0
2006-09-20 04:45:00,1.6823,1.683,1.6822,1.6827,1908200000.0
2006-09-20 05:00:00,1.6828,1.6836,1.6825,1.6832,2044500000.0
2006-09-20 05:15:00,1.6835,1.6835,1.6819,1.6822,2044500000.0
2006-09-20 05:30:00,1.6821,1.6825,1.6821,1.6822,1499300000.0
2006-09-20 05:45:00,1.6821,1.6823,1.6817,1.6819,1635600000.0
2006-09-20 06:00:00,1.6822,1.6822,1.6817,1.6818,1908200000.0
2006-09-20 06:15:00,1.6819,1.682,1.6814,1.6818,1908200000.0
2006-09-20 06:30:00,1.6817,1.683,1.6817,1.6825,1771900000.0
2006-09-20 06:45:00,1.6823,1.6829,1.6819,1.6822,2044500000.0
2006-09-20 07:00:00,1.6823,1.6826,1.6816,1.6816,2044500000.0
2006-09-20 07:15:00,1.6815,1.6821,1.6813,1.6819,1908200000.0
2006-09-20 07:30:00,1.682,1.6828,1.6818,1.682,2044500000.0
2006-09-20 07:45:00,1.6819,1.6833,1.6817,1.6829,1908200000.0
2006-09-20 08:00:00,1.6831,1.6843,1.6824,1.6825,2044500000.0
2006-09-20 08:15:00,1.6824,1.6832,1.6817,1.6829,2044500000.0
2006-09-20 08:30:00,1.683,1.6849,1.6825,1.6849,2044500000.0
2006-09-20 08:45:00,1.6848,1.6848,1.6831,1.6841,2044500000.0
2006-09-20 09:00:00,1.6842,1.6845,1.6836,1.6842,2044500000.0
2006-09-20 09:15:00,1.6841,1.6843,1.683,1.6839,2044500000.0
2006-09-20 09:30:00,1.6838,1.6844,1.6832,1.6837,1908200000.0
2006-09-20 09:45:00,1.6839,1.6839,1.6828,1.6837,2044500000.0
2006-09-20 10:00:00,1.6838,1.6847,1.6832,1.6842,2044500000.0
2006-09-20 10:15:00,1.684,1.6842,1.6825,1.6833,2044500000.0
2006-09-20 10:30:00,1.6834,1.6835,1.6815,1.6821,2044500000.0
2006-09-20 10:45:00,1.682,1.6823,1.6814,1.6821,1908200000.0
2006-09-20 11:00:00,1.6822,1.6834,1.6818,1.6823,2044500000.0
2006-09-20 11:15:00,1.6822,1.6828,1.6815,1.6819,2044500000.0
2006-09-20 11:30:00,1.6818,1.6825,1.6813,1.6815,2044500000.0
2006-09-20 11:45:00,1.6817,1.684,1.6816,1.6837,2044500000.0
2006-09-20 12:00:00,1.6836,1.6837,1.6829,1.6832,2044500000.0
2006-09-20 12:15:00,1.6833,1.6838,1.6831,1.6834,2044500000.0
2006-09-20 12:30:00,1.6835,1.6837,1.6826,1.6829,2044500000.0
2006-09-20 12:45:00,1.6831,1.6837,1.6827,1.6831,2044500000.0
2006-09-20 13:00:00,1.683,1.6837,1.6828,1.6837,2044500000.0
2006-09-20 13:15:00,1.6836,1.684,1.6834,1.6837,1908200000.0
2006-09-20 13:30:00,1.6838,1.6839,1.6834,1.6835,2044500000.0
2006-09-20 13:45:00,1.6834,1.6846,1.683,1.6842,2044500000.0
2006-09-20 14:00:00,1.6843,1.6843,1.6833,1.6836,2044500000.0
2006-09-20 14:15:00,1.6837,1.6847,1.6835,1.6842,2044500000.0
2006-09-20 14:30:00,1.6839,1.6846,1.6834,1.6836,2044500000.0
2006-09-20 14:45:00,1.6835,1.6836,1.6822,1.6825,2044500000.0
2006-09-20 15:00:00,1.6824,1.683,1.6821,1.6824,2044500000.0
2006-09-20 15:15:00,1.6825,1.6832,1.6819,1.6822,2044500000.0
2006-09-20 15:30:00,1.6821,1.6827,1.682,1.682,1908200000.0
2006-09-20 15:45:00,1.6819,1.6821,1.6815,1.6819,2044500000.0
2006-09-20 16:00:00,1.682,1.6838,1.6817,1.6835,2044500000.0
2006-09-20 16:15:00,1.6836,1.6844,1.683,1.6831,2044500000.0
2006-09-20 16:30:00,1.6832,1.6841,1.6832,1.6832,2044500000.0
2006-09-20 16:45:00,1.6834,1.6844,1.6834,1.6838,1908200000.0
2006-09-20 17:00:00,1.6839,1.6843,1.6836,1.6839,2044500000.0
2006-09-20 17:15:00,1.684,1.6841,1.6833,1.6837,2044500000.0
2006-09-20 17:30:00,1.684,1.6845,1.6828,1.6833,2044500000.0
2006-09-20 17:45:00,1.6834,1.6844,1.6832,1.6832,1908200000.0
2006-09-20 18:00:00,1.6831,1.6845,1.683,1.6843,2044500000.0
2006-09-20 18:15:00,1.6845,1.6845,1.6834,1.6838,1908200000.0
2006-09-20 18:30:00,1.6839,1.6846,1.6834,1.6842,1908200000.0
2006-09-20 18:45:00,1.6841,1.6848,1.6837,1.6848,1771900000.0
2006-09-20 19:00:00,1.6849,1.6853,1.6846,1.685,2044500000.0
2006-09-20 19:15:00,1.6854,1.6857,1.6846,1.6855,2044500000.0
2006-09-20 19:30:00,1.6856,1.6858,1.6852,1.6852,2044500000.0
2006-09-20 19:45:00,1.6853,1.6859,1.6847,1.6854,2044500000.0
2006-09-20 20:00:00,1.6853,1.6856,1.6832,1.6841,2044500000.0
2006-09-20 20:15:00,1.6838,1.6866,1.6833,1.6849,2044500000.0
2006-09-20 20:30:00,1.685,1.6851,1.6842,1.6844,2044500000.0
2006-09-20 20:45:00,1.6845,1.6869,1.6841,1.6869,2044500000.0
2006-09-20 21:00:00,1.687,1.6871,1.6862,1.6864,2044500000.0
2006-09-20 21:15:00,1.6867,1.6869,1.6861,1.6865,2044500000.0
2006-09-20 21:30:00,1.6864,1.6867,1.685,1.685,1908200000.0
2006-09-20 21:45:00,1.6852,1.6861,1.6852,1.6859,2044500000.0
2006-09-20 22:00:00,1.6858,1.6858,1.6847,1.6856,1908200000.0
2006-09-20 22:15:00,1.6857,1.6861,1.6849,1.6858,1908200000.0
2006-09-20 22:30:00,1.6859,1.6861,1.6857,1.6858,1908200000.0
2006-09-20 22:45:00,1.6859,1.6861,1.6847,1.6858,2044500000.0
2006-09-20 23:00:00,1.6855,1.6858,1.6848,1.685,2044500000.0
2006-09-20 23:15:00,1.6849,1.6861,1.6849,1.6854,2044500000.0
2006-09-20 23:30:00,1.6856,1.6858,1.6847,1.685,1771900000.0
2006-09-20 23:45:00,1.6849,1.6853,1.6847,1.6852,1363000000.0
2006-09-21 00:00:00,1.6849,1.6852,1.6841,1.6842,2044500000.0
2006-09-21 00:15:00,1.6844,1.6849,1.6831,1.6837,1908200000.0
2006-09-21 00:30:00,1.6838,1.6841,1.6831,1.6835,2044500000.0
2006-09-21 00:45:00,1.6838,1.6858,1.6835,1.6851,1908200000.0
2006-09-21 01:00:00,1.6852,1.6853,1.6847,1.6849,1908200000.0
2006-09-21 01:15:00,1.6847,1.6851,1.6845,1.6848,1363000000.0
2006-09-21 01:30:00,1.6849,1.6849,1.6838,1.6843,1226700000.0
2006-09-21 01:45:00,1.6841,1.6845,1.6836,1.6837,1635600000.0
2006-09-21 02:00:00,1.6835,1.6837,1.6823,1.6824,1908200000.0
2006-09-21 02:15:00,1.6826,1.683,1.6808,1.6816,2044500000.0
2006-09-21 02:30:00,1.6815,1.6819,1.6798,1.6804,2044500000.0
2006-09-21 02:45:00,1.6802,1.681,1.6797,1.6797,2044500000.0
2006-09-21 03:00:00,1.6798,1.6805,1.6794,1.6805,2044500000.0
2006-09-21 03:15:00,1.6804,1.6813,1.6799,1.6813,2044500000.0
2006-09-21 03:30:00,1.6812,1.6833,1.681,1.6833,2044500000.0
2006-09-21 03:45:00,1.6831,1.6834,1.6809,1.6822,2044500000.0
2006-09-21 04:00:00,1.6823,1.6823,1.6812,1.6815,1908200000.0
2006-09-21 04:15:00,1.6816,1.6816,1.6805,1.6816,2044500000.0
2006-09-21 04:30:00,1.6817,1.6824,1.6813,1.6822,1499300000.0
2006-09-21 04:45:00,1.6824,1.6824,1.681,1.681,1908200000.0
2006-09-21 05:00:00,1.6809,1.6824,1.6809,1.6816,1771900000.0
2006-09-21 05:15:00,1.6817,1.682,1.6815,1.6816,1771900000.0
2006-09-21 05:30:00,1.6817,1.682,1.6812,1.682,1908200000.0
2006-09-21 05:45:00,1.6822,1.6822,1.6812,1.6813,2044500000.0
2006-09-21 06:00:00,1.6814,1.6816,1.6805,1.6805,2044500000.0
2006-09-21 06:15:00,1.6806,1.6811,1.6799,1.6805,2044500000.0
2006-09-21 06:30:00,1.6806,1.6808,1.68,1.6806,1908200000.0
2006-09-21 06:45:00,1.6805,1.6805,1.6797,1.6801,1908200000.0
2006-09-21 07:00:00,1.6802,1.681,1.6801,1.6809,2044500000.0
2006-09-21 07:15:00,1.681,1.6811,1.68,1.6804,1908200000.0
2006-09-21 07:30:00,1.6803,1.6805,1.6795,1.6803,2044500000.0
2006-09-21 07:45:00,1.6802,1.6805,1.6797,1.68,2044500000.0
2006-09-21 08:00:00,1.6801,1.6809,1.6797,1.6802,1908200000.0
2006-09-21 08:15:00,1.6804,1.681,1.6798,1.6808,2044500000.0
2006-09-21 08:30:00,1.6807,1.6811,1.6795,1.6798,2044500000.0
2006-09-21 08:45:00,1.6799,1.682,1.6799,1.6819,2044500000.0
2006-09-21 09:00:00,1.6818,1.6821,1.6807,1.6811,2044500000.0
2006-09-21 09:15:00,1.6813,1.6822,1.6811,1.6816,1908200000.0
2006-09-21 09:30:00,1.6818,1.6838,1.6818,1.683,2044500000.0
2006-09-21 09:45:00,1.6829,1.6834,1.6826,1.6834,2044500000.0
2006-09-21 10:00:00,1.6835,1.6838,1.683,1.6835,2044500000.0
2006-09-21 10:15:00,1.6837,1.6839,1.6831,1.6836,1908200000.0
2006-09-21 10:30:00,1.6837,1.6853,1.6837,1.6849,2044500000.0
2006-09-21 10:45:00,1.6848,1.6857,1.6848,1.6857,2044500000.0
2006-09-21 11:00:00,1.6859,1.6859,1.6849,1.6853,1908200000.0
2006-09-21 11:15:00,1.6852,1.6858,1.6846,1.6853,2044500000.0
2006-09-21 11:30:00,1.6854,1.6866,1.6851,1.6864,1908200000.0
2006-09-21 11:45:00,1.6863,1.6867,1.6855,1.6862,2044500000.0
2006-09-21 12:00:00,1.6863,1.6869,1.6861,1.6866,2044500000.0
2006-09-21 12:15:00,1.6867,1.6867,1.6857,1.6858,2044500000.0
2006-09-21 12:30:00,1.6861,1.6869,1.6852,1.686,2044500000.0
2006-09-21 12:45:00,1.6862,1.6875,1.6857,1.6859,2044500000.0
2006-09-21 13:00:00,1.6861,1.6873,1.686,1.6865,2044500000.0
2006-09-21 13:15:00,1.6864,1.6866,1.6856,1.686,2044500000.0
2006-09-21 13:30:00,1.6859,1.6863,1.6855,1.686,2044500000.0
2006-09-21 13:45:00,1.6861,1.6862,1.6853,1.6862,2044500000.0
2006-09-21 14:00:00,1.6861,1.6863,1.6848,1.6849,2044500000.0
2006-09-21 14:15:00,1.685,1.6852,1.6824,1.6833,2044500000.0
2006-09-21 14:30:00,1.6832,1.6833,1.6822,1.6822,2044500000.0
2006-09-21 14:45:00,1.6823,1.6834,1.6821,1.6822,2044500000.0
2006-09-21 15:00:00,1.6823,1.6832,1.6823,1.6824,2044500000.0
2006-09-21 15:15:00,1.6822,1.6833,1.6822,1.6829,2044500000.0
2006-09-21 15:30:00,1.6831,1.6837,1.683,1.6836,2044500000.0
2006-09-21 15:45:00,1.6835,1.6844,1.6835,1.6839,2044500000.0
2006-09-21 16:00:00,1.6841,1.6854,1.6824,1.6835,2044500000.0
2006-09-21 16:15:00,1.6833,1.6845,1.6829,1.6845,2044500000.0
2006-09-21 16:30:00,1.6844,1.6856,1.6841,1.685,2044500000.0
2006-09-21 16:45:00,1.6849,1.6852,1.6817,1.6818,2044500000.0
2006-09-21 17:00:00,1.682,1.6823,1.6814,1.6814,2044500000.0
2006-09-21 17:15:00,1.6813,1.6826,1.6812,1.6822,1908200000.0
2006-09-21 17:30:00,1.6821,1.6831,1.6816,1.6819,1908200000.0
2006-09-21 17:45:00,1.682,1.6835,1.682,1.683,2044500000.0
2006-09-21 18:00:00,1.6834,1.6862,1.6832,1.6852,2044500000.0
2006-09-21 18:15:00,1.6854,1.6871,1.6854,1.6864,2044500000.0
2006-09-21 18:30:00,1.6863,1.6871,1.6859,1.6865,2044500000.0
2006-09-21 18:45:00,1.6866,1.688,1.6863,1.6879,1908200000.0
2006-09-21 19:00:00,1.688,1.6885,1.6877,1.6879,2044500000.0
2006-09-21 19:15:00,1.6878,1.6889,1.6878,1.6884,1908200000.0
2006-09-21 19:30:00,1.6888,1.6888,1.6882,1.6886,1908200000.0
2006-09-21 19:45:00,1.6885,1.6885,1.6873,1.6874,1771900000.0
2006-09-21 20:00:00,1.6875,1.6876,1.6867,1.6871,2044500000.0
2006-09-21 20:15:00,1.687,1.6874,1.6866,1.687,1908200000.0
2006-09-21 20:30:00,1.6873,1.6883,1.6873,1.6882,2044500000.0
2006-09-21 20:45:00,1.6883,1.6887,1.688,1.6883,1908200000.0
2006-09-21 21:00:00,1.6884,1.6891,1.6883,1.6886,2044500000.0
2006-09-21 21:15:00,1.6885,1.6888,1.6873,1.6875,2044500000.0
2006-09-21 21:30:00,1.688,1.6894,1.6877,1.689,1908200000.0
2006-09-21 21:45:00,1.6889,1.6894,1.6881,1.6882,2044500000.0
2006-09-21 22:00:00,1.6881,1.6887,1.6879,1.6883,1771900000.0
2006-09-21 22:15:00,1.6882,1.6883,1.6874,1.6874,2044500000.0
2006-09-21 22:30:00,1.6875,1.6876,1.6871,1.6871,1908200000.0
2006-09-21 22:45:00,1.6873,1.6874,1.6866,1.6866,1908200000.0
2006-09-21 23:00:00,1.6867,1.6879,1.6864,1.6878,2044500000.0
2006-09-21 23:15:00,1.688,1.6885,1.6875,1.6883,1908200000.0
2006-09-21 23:30:00,1.6882,1.6882,1.6874,1.6875,1908200000.0
2006-09-21 23:45:00,1.6874,1.6879,1.6868,1.6876,1908200000.0
2006-09-22 00:00:00,1.6879,1.6881,1.6874,1.6875,1908200000.0
2006-09-22 00:15:00,1.6877,1.6877,1.6866,1.6871,1908200000.0
2006-09-22 00:30:00,1.6872,1.6872,1.6866,1.6866,2044500000.0
2006-09-22 00:45:00,1.6868,1.6878,1.6868,1.6876,1771900000.0
2006-09-22 01:00:00,1.6877,1.6877,1.6867,1.6875,2044500000.0
2006-09-22 01:15:00,1.6877,1.6881,1.6874,1.6876,1908200000.0
2006-09-22 01:30:00,1.6877,1.688,1.6874,1.688,2044500000.0
2006-09-22 01:45:00,1.6879,1.6885,1.6878,1.6883,1635600000.0
2006-09-22 02:00:00,1.6882,1.6902,1.6882,1.6902,2044500000.0
2006-09-22 02:15:00,1.6904,1.6904,1.6887,1.6892,2044500000.0
2006-09-22 02:30:00,1.6891,1.6894,1.6886,1.6893,1908200000.0
2006-09-22 02:45:00,1.6891,1.69,1.6891,1.6896,1908200000.0
2006-09-22 03:00:00,1.6895,1.6902,1.6892,1.6901,2044500000.0
2006-09-22 03:15:00,1.6902,1.6905,1.6899,1.6904,2044500000.0
2006-09-22 03:30:00,1.6905,1.6906,1.69,1.6904,2044500000.0
2006-09-22 03:45:00,1.6905,1.6913,1.6904,1.6908,1771900000.0
2006-09-22 04:00:00,1.691,1.6914,1.6904,1.6907,2044500000.0
2006-09-22 04:15:00,1.6909,1.6914,1.6907,1.6914,1908200000.0
2006-09-22 04:30:00,1.6913,1.6916,1.6908,1.6913,1908200000.0
2006-09-22 04:45:00,1.6912,1.6926,1.6909,1.6922,2044500000.0
2006-09-22 05:00:00,1.6921,1.6922,1.6914,1.6918,2044500000.0
2006-09-22 05:15:00,1.6917,1.6923,1.6914,1.6918,2044500000.0
2006-09-22 05:30:00,1.6919,1.692,1.6904,1.6915,2044500000.0
2006-09-22 05:45:00,1.6911,1.6916,1.691,1.6915,1908200000.0
2006-09-22 06:00:00,1.6914,1.6918,1.6906,1.6907,1363000000.0
2006-09-22 06:15:00,1.6909,1.6912,1.6907,1.6909,1499300000.0
2006-09-22 06:30:00,1.6912,1.6913,1.6909,1.691,1908200000.0
2006-09-22 06:45:00,1.6913,1.6913,1.6902,1.6905,1499300000.0
2006-09-22 07:00:00,1.6903,1.6903,1.6895,1.6902,1908200000.0
2006-09-22 07:15:00,1.6903,1.6913,1.6901,1.691,2044500000.0
2006-09-22 07:30:00,1.6909,1.6916,1.6903,1.6909,2044500000.0
2006-09-22 07:45:00,1.691,1.6914,1.6902,1.6909,1499300000.0
2006-09-22 08:00:00,1.6912,1.692,1.691,1.6917,1908200000.0
2006-09-22 08:15:00,1.6919,1.6935,1.6912,1.6933,2044500000.0
2006-09-22 08:30:00,1.6934,1.6943,1.693,1.6931,2044500000.0
2006-09-22 08:45:00,1.693,1.6937,1.6926,1.6934,2044500000.0
2006-09-22 09:00:00,1.6935,1.6939,1.6924,1.6926,2044500000.0
2006-09-22 09:15:00,1.693,1.6942,1.6924,1.6937,2044500000.0
2006-09-22 09:30:00,1.694,1.6942,1.6929,1.693,2044500000.0
2006-09-22 09:45:00,1.6932,1.6936,1.6931,1.6935,1908200000.0
2006-09-22 10:00:00,1.6934,1.6935,1.6927,1.6929,1908200000.0
2006-09-22 10:15:00,1.6933,1.6969,1.6933,1.6966,2044500000.0
2006-09-22 10:30:00,1.6967,1.698,1.6965,1.6974,2044500000.0
2006-09-22 10:45:00,1.6975,1.6981,1.6972,1.6973,1908200000.0
2006-09-22 11:00:00,1.6974,1.6988,1.6966,1.6982,2044500000.0
2006-09-22 11:15:00,1.6981,1.6983,1.6974,1.6978,1908200000.0
2006-09-22 11:30:00,1.698,1.7002,1.6976,1.699,2044500000.0
2006-09-22 11:45:00,1.6991,1.6998,1.6986,1.6994,2044500000.0
2006-09-22 12:00:00,1.6993,1.6994,1.6988,1.6991,2044500000.0
2006-09-22 12:15:00,1.6992,1.6992,1.6972,1.6972,2044500000.0
2006-09-22 12:30:00,1.6973,1.6984,1.6971,1.6984,2044500000.0
2006-09-22 12:45:00,1.6985,1.6986,1.6981,1.6983,2044500000.0
2006-09-22 13:00:00,1.6982,1.6998,1.698,1.6994,2044500000.0
2006-09-22 13:15:00,1.6992,1.6995,1.6985,1.6986,2044500000.0
2006-09-22 13:30:00,1.6987,1.6997,1.6983,1.6996,2044500000.0
2006-09-22 13:45:00,1.6995,1.7002,1.6989,1.7001,2044500000.0
2006-09-22 14:00:00,1.6998,1.7012,1.6997,1.7009,2044500000.0
2006-09-22 14:15:00,1.7007,1.7013,1.6999,1.6999,2044500000.0
2006-09-22 14:30:00,1.7,1.7019,1.6997,1.7011,2044500000.0
2006-09-22 14:45:00,1.7013,1.7023,1.7011,1.7012,1908200000.0
2006-09-22 15:00:00,1.7014,1.7021,1.7007,1.7014,2044500000.0
2006-09-22 15:15:00,1.7013,1.702,1.7007,1.7013,2044500000.0
2006-09-22 15:30:00,1.701,1.7021,1.7007,1.7019,2044500000.0
2006-09-22 15:45:00,1.702,1.7039,1.7019,1.7031,2044500000.0
2006-09-22 16:00:00,1.7032,1.7039,1.7026,1.7038,1908200000.0
2006-09-22 16:15:00,1.7039,1.707,1.7039,1.7053,1908200000.0
2006-09-22 16:30:00,1.7055,1.7055,1.704,1.7043,2044500000.0
2006-09-22 16:45:00,1.7044,1.706,1.7024,1.7025,2044500000.0
2006-09-22 17:00:00,1.7027,1.7043,1.7027,1.7039,2044500000.0
2006-09-22 17:15:00,1.7038,1.7049,1.7034,1.7038,2044500000.0
2006-09-22 17:30:00,1.7039,1.7039,1.7019,1.7019,2044500000.0
2006-09-22 17:45:00,1.7018,1.7029,1.7018,1.7026,2044500000.0
2006-09-22 18:00:00,1.7025,1.7042,1.7024,1.7041,1908200000.0
2006-09-22 18:15:00,1.704,1.7043,1.7032,1.7035,1908200000.0
2006-09-22 18:30:00,1.7036,1.7041,1.7024,1.7033,2044500000.0
2006-09-22 18:45:00,1.7032,1.7033,1.7013,1.7013,1908200000.0
2006-09-22 19:00:00,1.7011,1.7027,1.7005,1.7026,1908200000.0
2006-09-22 19:15:00,1.7025,1.7035,1.7021,1.7029,1908200000.0
2006-09-22 19:30:00,1.7027,1.7042,1.7022,1.704,1908200000.0
2006-09-22 19:45:00,1.7039,1.7042,1.7035,1.7037,2044500000.0
2006-09-22 20:00:00,1.7038,1.7044,1.7034,1.7036,2044500000.0
2006-09-22 20:15:00,1.7037,1.7037,1.703,1.7034,1771900000.0
2006-09-22 20:30:00,1.7037,1.7048,1.7033,1.7033,2044500000.0
2006-09-22 20:45:00,1.7032,1.7048,1.703,1.7041,1908200000.0
2006-09-22 21:00:00,1.7042,1.7043,1.7035,1.7038,2044500000.0
2006-09-22 21:15:00,1.7036,1.7039,1.7026,1.7027,1635600000.0
2006-09-22 21:30:00,1.7028,1.703,1.7021,1.7026,2044500000.0
2006-09-22 21:45:00,1.7025,1.703,1.7021,1.7028,1908200000.0
2006-09-22 22:00:00,1.7035,1.7036,1.7029,1.7033,1635600000.0
2006-09-22 22:15:00,1.7032,1.7039,1.703,1.7037,1908200000.0
2006-09-22 22:30:00,1.7038,1.7047,1.7034,1.7042,2044500000.0
2006-09-22 22:45:00,1.7043,1.7044,1.7031,1.7035,2044500000.0
2006-09-26 00:00:00,1.6902,1.6907,1.6901,1.6903,1635600000.0
2006-09-26 00:15:00,1.6901,1.6904,1.6896,1.6902,1908200000.0
2006-09-26 00:30:00,1.6901,1.6905,1.69,1.6905,2044500000.0
2006-09-26 00:45:00,1.6904,1.692,1.6899,1.6913,2044500000.0
2006-09-26 01:00:00,1.6912,1.6923,1.6909,1.692,2044500000.0
2006-09-26 01:15:00,1.6921,1.6926,1.6906,1.6908,1771900000.0
2006-09-26 01:30:00,1.6911,1.6913,1.6901,1.6905,2044500000.0
2006-09-26 01:45:00,1.6904,1.6912,1.6902,1.6909,1908200000.0
2006-09-26 02:00:00,1.6908,1.6911,1.6902,1.6903,2044500000.0
2006-09-26 02:15:00,1.6905,1.6909,1.6902,1.6902,2044500000.0
2006-09-26 02:30:00,1.6903,1.6907,1.69,1.6907,2044500000.0
2006-09-26 02:45:00,1.6905,1.6912,1.6905,1.6907,2044500000.0
2006-09-26 03:00:00,1.6908,1.6912,1.6897,1.6897,2044500000.0
2006-09-26 03:15:00,1.6898,1.6903,1.6896,1.6898,1771900000.0
2006-09-26 03:30:00,1.69,1.69,1.6893,1.6898,1635600000.0
2006-09-26 03:45:00,1.6899,1.6903,1.6892,1.6895,1908200000.0
2006-09-26 04:00:00,1.6901,1.6903,1.6897,1.6899,2044500000.0
2006-09-26 04:15:00,1.69,1.6902,1.6893,1.6893,2044500000.0
2006-09-26 04:30:00,1.6895,1.6895,1.6887,1.6889,2044500000.0
2006-09-26 04:45:00,1.6888,1.6895,1.6887,1.6889,1908200000.0
2006-09-26 05:00:00,1.689,1.6891,1.687,1.6875,2044500000.0
2006-09-26 05:15:00,1.6874,1.6879,1.6874,1.6877,1771900000.0
2006-09-26 05:30:00,1.6876,1.6882,1.6876,1.688,1771900000.0
2006-09-26 05:45:00,1.6879,1.6879,1.6869,1.6873,1908200000.0
2006-09-26 06:00:00,1.6874,1.6885,1.6873,1.6885,2044500000.0
2006-09-26 06:15:00,1.6884,1.6888,1.6882,1.6884,1771900000.0
2006-09-26 06:30:00,1.6882,1.6891,1.688,1.6881,2044500000.0
2006-09-26 06:45:00,1.6882,1.6887,1.6881,1.6886,1635600000.0
2006-09-26 07:00:00,1.6882,1.6894,1.6881,1.689,2044500000.0
2006-09-26 07:15:00,1.6889,1.6891,1.6884,1.6886,2044500000.0
2006-09-26 07:30:00,1.6885,1.6891,1.6884,1.6885,1771900000.0
2006-09-26 07:45:00,1.6886,1.6892,1.6883,1.6891,1908200000.0
2006-09-26 08:00:00,1.6895,1.6903,1.6884,1.6902,2044500000.0
2006-09-26 08:15:00,1.6904,1.6907,1.6891,1.6892,2044500000.0
2006-09-26 08:30:00,1.6891,1.6897,1.6883,1.6894,2044500000.0
2006-09-26 08:45:00,1.6895,1.6907,1.6892,1.6892,2044500000.0
2006-09-26 09:00:00,1.6891,1.6892,1.6881,1.6882,1908200000.0
2006-09-26 09:15:00,1.6883,1.6898,1.6881,1.6891,2044500000.0
2006-09-26 09:30:00,1.6893,1.6901,1.6888,1.6891,2044500000.0
2006-09-26 09:45:00,1.6892,1.6915,1.6892,1.6912,2044500000.0
2006-09-26 10:00:00,1.6911,1.6921,1.6905,1.691,2044500000.0
2006-09-26 10:15:00,1.6912,1.692,1.6902,1.6907,2044500000.0
2006-09-26 10:30:00,1.6908,1.6918,1.6907,1.6913,2044500000.0
2006-09-26 10:45:00,1.6914,1.6917,1.69,1.6901,1908200000.0
2006-09-26 11:00:00,1.6902,1.6903,1.6894,1.69,2044500000.0
2006-09-26 11:15:00,1.6902,1.6905,1.6897,1.6902,2044500000.0
2006-09-26 11:30:00,1.6901,1.6901,1.6884,1.6885,1908200000.0
2006-09-26 11:45:00,1.6886,1.6887,1.6866,1.6866,2044500000.0
2006-09-26 12:00:00,1.6867,1.6877,1.686,1.6875,2044500000.0
2006-09-26 12:15:00,1.6878,1.6878,1.6867,1.6871,2044500000.0
2006-09-26 12:30:00,1.687,1.6874,1.6867,1.6869,1908200000.0
2006-09-26 12:45:00,1.687,1.6871,1.6858,1.6858,2044500000.0
2006-09-26 13:00:00,1.6859,1.6864,1.6854,1.6855,2044500000.0
2006-09-26 13:15:00,1.6858,1.6873,1.6856,1.6866,2044500000.0
2006-09-26 13:30:00,1.6867,1.6875,1.6865,1.6866,2044500000.0
2006-09-26 13:45:00,1.6865,1.6874,1.6862,1.6862,2044500000.0
2006-09-26 14:00:00,1.6863,1.6866,1.6853,1.6853,2044500000.0
2006-09-26 14:15:00,1.6854,1.6866,1.6848,1.6866,2044500000.0
2006-09-26 14:30:00,1.6865,1.6867,1.6849,1.6849,2044500000.0
2006-09-26 14:45:00,1.685,1.6859,1.6846,1.6854,2044500000.0
2006-09-26 15:00:00,1.6855,1.6878,1.6854,1.6875,2044500000.0
2006-09-26 15:15:00,1.6876,1.6879,1.6869,1.6873,2044500000.0
2006-09-26 15:30:00,1.6872,1.6872,1.6857,1.6865,1908200000.0
2006-09-26 15:45:00,1.6864,1.6872,1.6855,1.6857,1771900000.0
2006-09-26 16:00:00,1.6856,1.6868,1.6849,1.6857,2044500000.0
2006-09-26 16:15:00,1.6858,1.6869,1.6854,1.686,2044500000.0
2006-09-26 16:30:00,1.6858,1.6881,1.6856,1.6872,2044500000.0
2006-09-26 16:45:00,1.6871,1.6875,1.6861,1.6867,2044500000.0
2006-09-26 17:00:00,1.6866,1.6872,1.6864,1.687,2044500000.0
2006-09-26 17:15:00,1.6872,1.6873,1.6862,1.6864,2044500000.0
2006-09-26 17:30:00,1.6867,1.6877,1.6864,1.6873,2044500000.0
2006-09-26 17:45:00,1.6874,1.6889,1.6872,1.6881,2044500000.0
2006-09-26 18:00:00,1.6879,1.6884,1.6871,1.6871,2044500000.0
2006-09-26 18:15:00,1.687,1.6872,1.6855,1.6859,2044500000.0
2006-09-26 18:30:00,1.686,1.686,1.6844,1.6845,2044500000.0
2006-09-26 18:45:00,1.6846,1.6854,1.6841,1.6847,2044500000.0
2006-09-26 19:00:00,1.6854,1.6857,1.6847,1.6853,2044500000.0
2006-09-26 19:15:00,1.6852,1.6855,1.6847,1.6853,1771900000.0
2006-09-26 19:30:00,1.6854,1.6855,1.6848,1.6849,2044500000.0
2006-09-26 19:45:00,1.6847,1.6853,1.6846,1.685,2044500000.0
2006-09-26 20:00:00,1.6851,1.686,1.685,1.686,2044500000.0
2006-09-26 20:15:00,1.6861,1.6864,1.6856,1.6861,1908200000.0
2006-09-26 20:30:00,1.686,1.6862,1.6855,1.6855,2044500000.0
2006-09-26 20:45:00,1.6854,1.6861,1.6852,1.6855,2044500000.0
2006-09-26 21:00:00,1.6856,1.6859,1.685,1.6859,2044500000.0
2006-09-26 21:15:00,1.6861,1.6892,1.6861,1.6881,2044500000.0
2006-09-26 21:30:00,1.6878,1.6901,1.6875,1.6883,2044500000.0
2006-09-26 21:45:00,1.6882,1.6901,1.6881,1.689,2044500000.0
2006-09-26 22:00:00,1.6889,1.6894,1.6871,1.6878,2044500000.0
2006-09-26 22:15:00,1.6876,1.6877,1.6869,1.6869,1908200000.0
2006-09-26 22:30:00,1.6868,1.6881,1.6868,1.6876,2044500000.0
2006-09-26 22:45:00,1.6875,1.688,1.6863,1.6865,2044500000.0
2006-09-26 23:00:00,1.6868,1.6871,1.6855,1.6859,2044500000.0
2006-09-26 23:15:00,1.686,1.6861,1.6854,1.6856,2044500000.0
2006-09-26 23:30:00,1.6855,1.6863,1.6852,1.6858,2044500000.0
2006-09-26 23:45:00,1.6857,1.6876,1.6857,1.6875,1908200000.0
2006-09-27 00:00:00,1.6876,1.6878,1.6868,1.6875,2044500000.0
2006-09-27 00:15:00,1.6874,1.6876,1.6867,1.687,1771900000.0
2006-09-27 00:30:00,1.6869,1.688,1.6869,1.6879,1771900000.0
2006-09-27 00:45:00,1.688,1.6883,1.6878,1.688,1908200000.0
2006-09-27 01:00:00,1.6882,1.6883,1.6872,1.6874,2044500000.0
2006-09-27 01:15:00,1.6876,1.6881,1.6874,1.6879,1635600000.0
2006-09-27 01:30:00,1.688,1.6882,1.6863,1.6863,1635600000.0
2006-09-27 01:45:00,1.6864,1.6873,1.6859,1.6872,2044500000.0
2006-09-27 02:00:00,1.6871,1.688,1.687,1.6874,1771900000.0
2006-09-27 02:15:00,1.6875,1.6885,1.6874,1.6874,2044500000.0
2006-09-27 02:30:00,1.6876,1.6882,1.6876,1.6878,1771900000.0
2006-09-27 02:45:00,1.6879,1.6893,1.6877,1.6887,2044500000.0
2006-09-27 03:00:00,1.6885,1.6897,1.6885,1.6895,2044500000.0
2006-09-27 03:15:00,1.6894,1.6904,1.689,1.689,2044500000.0
2006-09-27 03:30:00,1.6889,1.6892,1.6881,1.6885,2044500000.0
2006-09-27 03:45:00,1.6886,1.6888,1.6881,1.6884,1771900000.0
2006-09-27 04:00:00,1.6883,1.6899,1.6882,1.6894,1908200000.0
2006-09-27 04:15:00,1.6893,1.69,1.6893,1.6899,2044500000.0
2006-09-27 04:30:00,1.6898,1.6903,1.6896,1.6901,1771900000.0
2006-09-27 04:45:00,1.69,1.6901,1.6892,1.6898,2044500000.0
2006-09-27 05:00:00,1.6899,1.6906,1.6896,1.6904,1771900000.0
2006-09-27 05:15:00,1.6906,1.6912,1.6903,1.6912,1908200000.0
2006-09-27 05:30:00,1.691,1.691,1.6902,1.6903,1771900000.0
2006-09-27 05:45:00,1.6902,1.6906,1.6902,1.6902,1908200000.0
2006-09-27 06:00:00,1.6903,1.6908,1.6902,1.6904,1771900000.0
2006-09-27 06:15:00,1.6905,1.6908,1.69,1.6904,1908200000.0
2006-09-27 06:30:00,1.6903,1.6906,1.6896,1.6903,2044500000.0
2006-09-27 06:45:00,1.6904,1.6905,1.6896,1.6896,1908200000.0
2006-09-27 07:00:00,1.6897,1.6899,1.6894,1.6895,1908200000.0
2006-09-27 07:15:00,1.6894,1.6899,1.6891,1.6895,1908200000.0
2006-09-27 07:30:00,1.6898,1.6902,1.6889,1.6889,1908200000.0
2006-09-27 07:45:00,1.689,1.6899,1.6887,1.6895,1908200000.0
2006-09-27 08:00:00,1.6894,1.6896,1.6884,1.6887,2044500000.0
2006-09-27 08:15:00,1.6886,1.6887,1.6882,1.6883,2044500000.0
2006-09-27 08:30:00,1.6885,1.689,1.6874,1.6874,2044500000.0
2006-09-27 08:45:00,1.6875,1.6883,1.6872,1.6879,2044500000.0
2006-09-27 09:00:00,1.6881,1.6885,1.6879,1.688,1908200000.0
2006-09-27 09:15:00,1.6878,1.6885,1.6875,1.6881,2044500000.0
2006-09-27 09:30:00,1.688,1.6883,1.6876,1.6881,2044500000.0
2006-09-27 09:45:00,1.688,1.6889,1.6874,1.6885,2044500000.0
2006-09-27 10:00:00,1.6884,1.69,1.6883,1.6891,2044500000.0
2006-09-27 10:15:00,1.6892,1.6903,1.6886,1.6895,1771900000.0
2006-09-27 10:30:00,1.6898,1.6902,1.6891,1.6893,2044500000.0
2006-09-27 10:45:00,1.6894,1.6903,1.6893,1.69,2044500000.0
2006-09-27 11:00:00,1.6899,1.6931,1.6899,1.6927,2044500000.0
2006-09-27 11:15:00,1.6928,1.6933,1.6924,1.6931,2044500000.0
2006-09-27 11:30:00,1.693,1.6931,1.6921,1.6926,1771900000.0
2006-09-27 11:45:00,1.6927,1.6929,1.692,1.6925,2044500000.0
2006-09-27 12:00:00,1.6924,1.6933,1.6885,1.6893,2044500000.0
2006-09-27 12:15:00,1.6897,1.6905,1.6894,1.6903,2044500000.0
2006-09-27 12:30:00,1.6904,1.6912,1.6902,1.6907,2044500000.0
2006-09-27 12:45:00,1.6906,1.6907,1.6893,1.6898,2044500000.0
2006-09-27 13:00:00,1.6899,1.6913,1.6898,1.6908,1908200000.0
2006-09-27 13:15:00,1.6907,1.6911,1.6905,1.6908,2044500000.0
2006-09-27 13:30:00,1.6907,1.6927,1.6907,1.6922,2044500000.0
2006-09-27 13:45:00,1.6921,1.6923,1.6913,1.6917,2044500000.0
2006-09-27 14:00:00,1.6918,1.692,1.6909,1.6909,2044500000.0
2006-09-27 14:15:00,1.6907,1.6912,1.6896,1.6908,2044500000.0
2006-09-27 14:30:00,1.6907,1.6929,1.6902,1.6915,2044500000.0
2006-09-27 14:45:00,1.6914,1.6951,1.6912,1.6945,2044500000.0
2006-09-27 15:00:00,1.6944,1.6957,1.6943,1.6955,2044500000.0
2006-09-27 15:15:00,1.6954,1.6962,1.6952,1.696,2044500000.0
2006-09-27 15:30:00,1.6959,1.6981,1.6958,1.6971,1908200000.0
2006-09-27 15:45:00,1.6972,1.6973,1.6941,1.6947,2044500000.0
2006-09-27 16:00:00,1.6936,1.6951,1.6936,1.6942,2044500000.0
2006-09-27 16:15:00,1.6941,1.6945,1.693,1.6939,2044500000.0
2006-09-27 16:30:00,1.694,1.694,1.6925,1.6926,2044500000.0
2006-09-27 16:45:00,1.6927,1.6938,1.6924,1.6935,2044500000.0
2006-09-27 17:00:00,1.6936,1.6941,1.6925,1.6934,2044500000.0
2006-09-27 17:15:00,1.6936,1.6938,1.6925,1.6935,2044500000.0
2006-09-27 17:30:00,1.6936,1.6941,1.6927,1.693,2044500000.0
2006-09-27 17:45:00,1.6933,1.6942,1.6929,1.6938,1908200000.0
2006-09-27 18:00:00,1.6937,1.6945,1.6931,1.6932,2044500000.0
2006-09-27 18:15:00,1.693,1.6939,1.6927,1.6935,2044500000.0
2006-09-27 18:30:00,1.6934,1.6943,1.6933,1.6937,2044500000.0
2006-09-27 18:45:00,1.6938,1.6941,1.6935,1.6939,2044500000.0
2006-09-27 19:00:00,1.694,1.694,1.6935,1.6939,2044500000.0
2006-09-27 19:15:00,1.694,1.6943,1.6937,1.6942,2044500000.0
2006-09-27 19:30:00,1.694,1.6943,1.6935,1.6938,1635600000.0
2006-09-27 19:45:00,1.6939,1.6941,1.6934,1.6936,1908200000.0
2006-09-27 20:00:00,1.6935,1.694,1.6933,1.6934,1771900000.0
2006-09-27 20:15:00,1.6933,1.6939,1.6932,1.6932,1771900000.0
2006-09-27 20:30:00,1.6933,1.6935,1.6926,1.6929,2044500000.0
2006-09-27 20:45:00,1.6928,1.6929,1.6911,1.6912,2044500000.0
2006-09-27 21:00:00,1.6913,1.6922,1.6912,1.6919,1771900000.0
2006-09-27 21:15:00,1.692,1.6924,1.6915,1.6924,2044500000.0
2006-09-27 21:30:00,1.6922,1.6923,1.6918,1.6922,1771900000.0
2006-09-27 21:45:00,1.6921,1.6922,1.691,1.6913,2044500000.0
2006-09-27 22:00:00,1.6916,1.6916,1.6892,1.6903,1908200000.0
2006-09-27 22:15:00,1.6905,1.6905,1.6895,1.6901,2044500000.0
2006-09-27 22:30:00,1.6904,1.6915,1.6902,1.6912,2044500000.0
2006-09-27 22:45:00,1.6913,1.6913,1.6902,1.6906,2044500000.0
2006-09-27 23:00:00,1.6907,1.6915,1.6902,1.6903,2044500000.0
2006-09-27 23:15:00,1.6905,1.6925,1.6903,1.6919,2044500000.0
2006-09-27 23:30:00,1.6921,1.6921,1.6909,1.6917,2044500000.0
2006-09-27 23:45:00,1.6916,1.6918,1.6899,1.69,2044500000.0
2006-09-28 00:00:00,1.6899,1.6911,1.6898,1.691,2044500000.0
2006-09-28 00:15:00,1.6911,1.6916,1.6905,1.6914,1771900000.0
2006-09-28 00:30:00,1.6916,1.6917,1.6906,1.6915,1908200000.0
2006-09-28 00:45:00,1.6914,1.6918,1.691,1.6913,1908200000.0
2006-09-28 01:00:00,1.6912,1.6923,1.6912,1.6918,1635600000.0
2006-09-28 01:15:00,1.6917,1.692,1.6914,1.6919,1908200000.0
2006-09-28 01:30:00,1.692,1.6923,1.6914,1.6922,1908200000.0
2006-09-28 01:45:00,1.6924,1.6926,1.6919,1.692,1771900000.0
2006-09-28 02:00:00,1.6923,1.693,1.6922,1.693,1908200000.0
2006-09-28 02:15:00,1.6931,1.6937,1.6924,1.6934,2044500000.0
2006-09-28 02:30:00,1.6935,1.694,1.6931,1.6932,1908200000.0
2006-09-28 02:45:00,1.6933,1.6938,1.693,1.6934,1908200000.0
2006-09-28 03:00:00,1.6935,1.6935,1.6929,1.6932,1771900000.0
2006-09-28 03:15:00,1.6934,1.6938,1.693,1.6934,2044500000.0
2006-09-28 03:30:00,1.6933,1.6935,1.6926,1.6926,2044500000.0
2006-09-28 03:45:00,1.6931,1.6935,1.6927,1.693,1908200000.0
2006-09-28 04:00:00,1.6931,1.6936,1.6929,1.6932,2044500000.0
2006-09-28 04:15:00,1.6934,1.6936,1.693,1.693,2044500000.0
2006-09-28 04:30:00,1.6931,1.694,1.693,1.6939,2044500000.0
2006-09-28 04:45:00,1.6938,1.6944,1.6934,1.6943,1908200000.0
2006-09-28 05:00:00,1.6945,1.6948,1.6942,1.6946,1908200000.0
2006-09-28 05:15:00,1.6947,1.6951,1.6944,1.6951,2044500000.0
2006-09-28 05:30:00,1.6955,1.6963,1.6943,1.6944,2044500000.0
2006-09-28 05:45:00,1.6943,1.6949,1.6938,1.6939,2044500000.0
2006-09-28 06:00:00,1.694,1.6943,1.6932,1.6942,2044500000.0
2006-09-28 06:15:00,1.694,1.6947,1.6938,1.6943,1771900000.0
2006-09-28 06:30:00,1.6942,1.6956,1.6942,1.6946,1635600000.0
2006-09-28 06:45:00,1.6945,1.6958,1.6945,1.6955,1908200000.0
2006-09-28 07:00:00,1.6954,1.6964,1.6954,1.6959,2044500000.0
2006-09-28 07:15:00,1.6958,1.6967,1.6957,1.696,2044500000.0
2006-09-28 07:30:00,1.6961,1.6961,1.6953,1.6956,1908200000.0
2006-09-28 07:45:00,1.6957,1.6963,1.6951,1.6958,1771900000.0
2006-09-28 08:00:00,1.6955,1.6961,1.6951,1.6956,1908200000.0
2006-09-28 08:15:00,1.6955,1.696,1.6947,1.6947,1908200000.0
2006-09-28 08:30:00,1.6945,1.6966,1.6943,1.6964,2044500000.0
2006-09-28 08:45:00,1.6963,1.6969,1.6957,1.6964,1908200000.0
2006-09-28 09:00:00,1.697,1.697,1.695,1.6953,1908200000.0
2006-09-28 09:15:00,1.6952,1.6958,1.695,1.695,2044500000.0
2006-09-28 09:30:00,1.6949,1.6953,1.6946,1.695,2044500000.0
2006-09-28 09:45:00,1.6951,1.6979,1.6948,1.6977,2044500000.0
2006-09-28 10:00:00,1.6976,1.6983,1.6965,1.6969,2044500000.0
2006-09-28 10:15:00,1.6968,1.6972,1.6958,1.6968,2044500000.0
2006-09-28 10:30:00,1.697,1.6981,1.6968,1.698,1908200000.0
2006-09-28 10:45:00,1.6982,1.6986,1.6978,1.6984,1908200000.0
2006-09-28 11:00:00,1.6985,1.6985,1.6959,1.6964,2044500000.0
2006-09-28 11:15:00,1.6965,1.6975,1.696,1.696,1771900000.0
2006-09-28 11:30:00,1.6965,1.6966,1.6957,1.6963,2044500000.0
2006-09-28 11:45:00,1.6962,1.6982,1.696,1.6973,1908200000.0
2006-09-28 12:00:00,1.6974,1.6974,1.695,1.6951,2044500000.0
2006-09-28 12:15:00,1.6953,1.6973,1.6952,1.6971,1908200000.0
2006-09-28 12:30:00,1.6969,1.6976,1.6951,1.6951,2044500000.0
2006-09-28 12:45:00,1.6955,1.6967,1.6951,1.6957,1908200000.0
2006-09-28 13:00:00,1.696,1.6961,1.6947,1.6956,2044500000.0
2006-09-28 13:15:00,1.6957,1.6958,1.6947,1.6954,1908200000.0
2006-09-28 13:30:00,1.6955,1.6955,1.6942,1.6947,2044500000.0
2006-09-28 13:45:00,1.6948,1.6956,1.6939,1.6939,1908200000.0
2006-09-28 14:00:00,1.6938,1.6952,1.6933,1.695,1771900000.0
2006-09-28 14:15:00,1.6952,1.6952,1.6935,1.6941,1771900000.0
2006-09-28 14:30:00,1.6943,1.6954,1.6937,1.6952,2044500000.0
2006-09-28 14:45:00,1.6951,1.6959,1.695,1.6958,2044500000.0
2006-09-28 15:00:00,1.6957,1.6958,1.6941,1.6944,1908200000.0
2006-09-28 15:15:00,1.6945,1.6951,1.6943,1.6945,1908200000.0
2006-09-28 15:30:00,1.6946,1.6946,1.6942,1.6943,1635600000.0
2006-09-28 15:45:00,1.6945,1.6951,1.6942,1.6947,1908200000.0
2006-09-28 16:00:00,1.6948,1.6949,1.6941,1.6943,1908200000.0
2006-09-28 16:15:00,1.6946,1.6959,1.6941,1.6943,1771900000.0
2006-09-28 16:30:00,1.6945,1.6952,1.6943,1.695,2044500000.0
2006-09-28 16:45:00,1.6949,1.6983,1.6947,1.6965,2044500000.0
2006-09-28 17:00:00,1.6966,1.6966,1.6953,1.6959,2044500000.0
2006-09-28 17:15:00,1.6958,1.6962,1.6939,1.6943,2044500000.0
2006-09-28 17:30:00,1.6942,1.6948,1.6937,1.694,2044500000.0
2006-09-28 17:45:00,1.6942,1.6957,1.6942,1.6951,2044500000.0
2006-09-28 18:00:00,1.6953,1.6957,1.695,1.6952,1771900000.0
2006-09-28 18:15:00,1.6953,1.6981,1.6951,1.6975,2044500000.0
2006-09-28 18:30:00,1.6974,1.6974,1.6957,1.6961,2044500000.0
2006-09-28 18:45:00,1.6962,1.6969,1.6961,1.6963,2044500000.0
2006-09-28 19:00:00,1.6962,1.6965,1.6961,1.6961,1499300000.0
2006-09-28 19:15:00,1.696,1.6979,1.6959,1.6977,2044500000.0
2006-09-28 19:30:00,1.6976,1.6976,1.6962,1.6965,1908200000.0
2006-09-28 19:45:00,1.6964,1.6967,1.6959,1.6962,1635600000.0
2006-09-28 20:00:00,1.6964,1.697,1.6963,1.6967,1908200000.0
2006-09-28 20:15:00,1.6968,1.698,1.6968,1.6979,1363000000.0
2006-09-28 20:30:00,1.6978,1.6981,1.6971,1.6974,1771900000.0
2006-09-28 20:45:00,1.6978,1.6983,1.6971,1.6971,1908200000.0
2006-09-28 21:00:00,1.697,1.6971,1.6963,1.6968,1908200000.0
2006-09-28 21:15:00,1.6969,1.6972,1.6966,1.6967,2044500000.0
2006-09-28 21:30:00,1.6968,1.6975,1.6962,1.6973,1908200000.0
2006-09-28 21:45:00,1.6972,1.6972,1.6962,1.6965,2044500000.0
2006-09-28 22:00:00,1.6967,1.6973,1.696,1.6964,1908200000.0
2006-09-28 22:15:00,1.6965,1.6965,1.6951,1.6953,1908200000.0
2006-09-28 22:30:00,1.6952,1.6955,1.6948,1.6951,1908200000.0
2006-09-28 22:45:00,1.6952,1.6966,1.6949,1.6965,1908200000.0
2006-09-28 23:00:00,1.6968,1.6968,1.6956,1.6958,2044500000.0
2006-09-28 23:15:00,1.6959,1.6967,1.6958,1.6963,2044500000.0
2006-09-28 23:30:00,1.6964,1.6969,1.6957,1.6961,2044500000.0
2006-09-28 23:45:00,1.6963,1.6965,1.6955,1.6955,1908200000.0
2006-09-29 00:00:00,1.6954,1.6961,1.6952,1.6956,1908200000.0
2006-09-29 00:15:00,1.6958,1.6959,1.6948,1.695,1771900000.0
2006-09-29 00:30:00,1.6951,1.6963,1.6948,1.6963,1635600000.0
2006-09-29 00:45:00,1.696,1.6977,1.696,1.6967,2044500000.0
2006-09-29 01:00:00,1.6966,1.6975,1.696,1.6971,2044500000.0
2006-09-29 01:15:00,1.6972,1.698,1.6967,1.6978,1908200000.0
2006-09-29 01:30:00,1.6975,1.6989,1.6975,1.6977,2044500000.0
2006-09-29 01:45:00,1.6976,1.6984,1.697,1.6977,2044500000.0
2006-09-29 02:00:00,1.6976,1.6988,1.6972,1.6985,2044500000.0
2006-09-29 02:15:00,1.6984,1.6997,1.6983,1.6988,2044500000.0
2006-09-29 02:30:00,1.6985,1.6998,1.6985,1.6995,1771900000.0
2006-09-29 02:45:00,1.6994,1.7013,1.6993,1.701,1908200000.0
2006-09-29 03:00:00,1.7009,1.701,1.6982,1.6984,2044500000.0
2006-09-29 03:15:00,1.6985,1.6987,1.6977,1.6979,1908200000.0
2006-09-29 03:30:00,1.6978,1.6983,1.6974,1.6982,2044500000.0
2006-09-29 03:45:00,1.6981,1.6984,1.6979,1.698,1771900000.0
2006-09-29 04:00:00,1.6981,1.6981,1.6968,1.6972,2044500000.0
2006-09-29 04:15:00,1.6971,1.6985,1.6971,1.6983,1908200000.0
2006-09-29 04:30:00,1.6984,1.6984,1.6975,1.6977,1908200000.0
2006-09-29 04:45:00,1.6978,1.6984,1.6977,1.698,2044500000.0
2006-09-29 05:00:00,1.6983,1.6989,1.6981,1.6987,1771900000.0
2006-09-29 05:15:00,1.6989,1.6999,1.6986,1.6997,1908200000.0
2006-09-29 05:30:00,1.6998,1.7,1.6991,1.6995,2044500000.0
2006-09-29 05:45:00,1.6993,1.6995,1.6988,1.699,1908200000.0
2006-09-29 06:00:00,1.6989,1.6998,1.6989,1.6997,2044500000.0
2006-09-29 06:15:00,1.6998,1.6999,1.6985,1.6996,2044500000.0
2006-09-29 06:30:00,1.6998,1.7,1.6994,1.6997,2044500000.0
2006-09-29 06:45:00,1.6998,1.6999,1.6985,1.6987,1908200000.0
2006-09-29 07:00:00,1.6986,1.6992,1.6984,1.6984,2044500000.0
2006-09-29 07:15:00,1.6987,1.6988,1.6963,1.6967,2044500000.0
2006-09-29 07:30:00,1.6968,1.6977,1.6964,1.6976,2044500000.0
2006-09-29 07:45:00,1.6975,1.6977,1.6964,1.6969,2044500000.0
2006-09-29 08:00:00,1.697,1.698,1.6964,1.6978,2044500000.0
2006-09-29 08:15:00,1.6977,1.6978,1.6968,1.697,2044500000.0
2006-09-29 08:30:00,1.6969,1.6973,1.6964,1.6966,2044500000.0
2006-09-29 08:45:00,1.6964,1.6966,1.6941,1.6948,1908200000.0
2006-09-29 09:00:00,1.695,1.6961,1.6943,1.6956,2044500000.0
2006-09-29 09:15:00,1.6954,1.6957,1.693,1.6944,2044500000.0
2006-09-29 09:30:00,1.6945,1.6969,1.6945,1.6959,2044500000.0
2006-09-29 09:45:00,1.6963,1.698,1.6961,1.6969,2044500000.0
2006-09-29 10:00:00,1.697,1.698,1.6965,1.6978,2044500000.0
2006-09-29 10:15:00,1.6979,1.6995,1.6979,1.6988,2044500000.0
2006-09-29 10:30:00,1.6987,1.6998,1.6986,1.6989,2044500000.0
2006-09-29 10:45:00,1.699,1.6997,1.699,1.6996,2044500000.0
2006-09-29 11:00:00,1.6995,1.7013,1.6991,1.7008,2044500000.0
2006-09-29 11:15:00,1.7005,1.7012,1.6991,1.6993,2044500000.0
2006-09-29 11:30:00,1.6992,1.7,1.6985,1.6993,2044500000.0
2006-09-29 11:45:00,1.6994,1.7004,1.6989,1.6997,2044500000.0
2006-09-29 12:00:00,1.6998,1.7,1.6985,1.6989,2044500000.0
2006-09-29 12:15:00,1.6996,1.6999,1.6988,1.6991,2044500000.0
2006-09-29 12:30:00,1.6989,1.6991,1.6962,1.6965,1908200000.0
2006-09-29 12:45:00,1.6964,1.6983,1.6964,1.6983,2044500000.0
2006-09-29 13:00:00,1.6985,1.7003,1.6984,1.6991,2044500000.0
2006-09-29 13:15:00,1.6992,1.6993,1.6979,1.6984,2044500000.0
2006-09-29 13:30:00,1.6986,1.6986,1.697,1.6979,2044500000.0
2006-09-29 13:45:00,1.698,1.6987,1.6977,1.6984,2044500000.0
2006-09-29 14:00:00,1.6983,1.6993,1.6982,1.6988,2044500000.0
2006-09-29 14:15:00,1.6989,1.7,1.6983,1.6994,2044500000.0
2006-09-29 14:30:00,1.6998,1.7008,1.6983,1.6983,2044500000.0
2006-09-29 14:45:00,1.6984,1.7003,1.6984,1.7002,2044500000.0
2006-09-29 15:00:00,1.7003,1.7004,1.6988,1.6993,2044500000.0
2006-09-29 15:15:00,1.6994,1.7001,1.699,1.699,2044500000.0
2006-09-29 15:30:00,1.6991,1.7004,1.6986,1.6992,2044500000.0
2006-09-29 15:45:00,1.6991,1.7003,1.6982,1.6982,2044500000.0
2006-09-29 16:00:00,1.6983,1.7003,1.6979,1.6995,2044500000.0
2006-09-29 16:15:00,1.6994,1.7012,1.6985,1.6994,2044500000.0
2006-09-29 16:30:00,1.6995,1.6999,1.6967,1.6968,2044500000.0
2006-09-29 16:45:00,1.6974,1.6977,1.6957,1.6968,2044500000.0
2006-09-29 17:00:00,1.6973,1.6987,1.6963,1.6981,2044500000.0
2006-09-29 17:15:00,1.6982,1.7015,1.6979,1.7014,2044500000.0
2006-09-29 17:30:00,1.7017,1.7026,1.7003,1.7007,2044500000.0
2006-09-29 17:45:00,1.7008,1.7011,1.7001,1.7001,2044500000.0
2006-09-29 18:00:00,1.7003,1.7004,1.6983,1.6994,2044500000.0
2006-09-29 18:15:00,1.6993,1.6999,1.6988,1.6992,1908200000.0
2006-09-29 18:30:00,1.6994,1.6995,1.6984,1.699,2044500000.0
2006-09-29 18:45:00,1.6988,1.6992,1.6983,1.6987,2044500000.0
2006-09-29 19:00:00,1.699,1.6996,1.6986,1.6991,2044500000.0
2006-09-29 19:15:00,1.6992,1.7,1.6983,1.7,2044500000.0
2006-09-29 19:30:00,1.6999,1.7,1.6987,1.6989,1908200000.0
2006-09-29 19:45:00,1.699,1.6996,1.6979,1.6996,1908200000.0
2006-09-29 20:00:00,1.6995,1.7004,1.6994,1.6996,2044500000.0
2006-09-29 20:15:00,1.6995,1.7,1.6994,1.6998,2044500000.0
2006-09-29 20:30:00,1.6997,1.7,1.6987,1.6992,1908200000.0
2006-09-29 20:45:00,1.6991,1.7006,1.6987,1.7006,1908200000.0
2006-09-29 21:00:00,1.7005,1.701,1.6993,1.7005,2044500000.0
2006-09-29 21:15:00,1.7006,1.7011,1.7,1.7011,1908200000.0
2006-09-29 21:30:00,1.701,1.7011,1.7004,1.7005,2044500000.0
2006-09-29 21:45:00,1.7004,1.7012,1.7004,1.7008,2044500000.0
2006-09-29 22:00:00,1.7009,1.7012,1.7003,1.7003,2044500000.0
2006-09-29 22:15:00,1.7004,1.7004,1.699,1.7002,2044500000.0
2006-09-29 22:30:00,1.7003,1.7004,1.699,1.699,1771900000.0
2006-09-29 22:45:00,1.6991,1.6991,1.6981,1.6983,2044500000.0
2006-10-02 00:00:00,1.7012,1.7017,1.7006,1.7009,1908200000.0
2006-10-02 00:15:00,1.7008,1.7012,1.7004,1.7011,1499300000.0
2006-10-02 00:30:00,1.7012,1.7018,1.7011,1.7013,1771900000.0
2006-10-02 00:45:00,1.7017,1.7017,1.7003,1.7004,1771900000.0
2006-10-02 01:00:00,1.7002,1.7006,1.7002,1.7002,1363000000.0
2006-10-02 01:15:00,1.7004,1.7004,1.7,1.7,1363000000.0
2006-10-02 01:30:00,1.7001,1.7003,1.7,1.7002,1635600000.0
2006-10-02 01:45:00,1.7001,1.7006,1.6998,1.7001,1908200000.0
2006-10-02 02:00:00,1.7002,1.7007,1.6997,1.6999,1908200000.0
2006-10-02 02:15:00,1.7002,1.7007,1.7002,1.7005,1771900000.0
2006-10-02 02:30:00,1.7007,1.7016,1.7004,1.7005,2044500000.0
2006-10-02 02:45:00,1.7004,1.7006,1.6996,1.7,2044500000.0
2006-10-02 03:00:00,1.6998,1.7,1.6987,1.6988,2044500000.0
2006-10-02 03:15:00,1.6989,1.6997,1.6988,1.6996,2044500000.0
2006-10-02 03:30:00,1.6998,1.7004,1.6996,1.6999,2044500000.0
2006-10-02 03:45:00,1.7001,1.7007,1.7,1.7006,1908200000.0
2006-10-02 04:00:00,1.7008,1.7009,1.7,1.7004,2044500000.0
2006-10-02 04:15:00,1.7003,1.7005,1.6996,1.6996,1771900000.0
2006-10-02 04:30:00,1.6998,1.7004,1.6995,1.7001,2044500000.0
2006-10-02 04:45:00,1.7002,1.7008,1.7002,1.7007,1771900000.0
2006-10-02 05:00:00,1.7006,1.7012,1.7006,1.7008,2044500000.0
2006-10-02 05:15:00,1.7006,1.7011,1.7006,1.7006,1771900000.0
2006-10-02 05:30:00,1.7007,1.7008,1.7,1.7003,1771900000.0
2006-10-02 05:45:00,1.7002,1.7004,1.7,1.7003,1771900000.0
2006-10-02 06:00:00,1.7002,1.7007,1.6998,1.7004,1908200000.0
2006-10-02 06:15:00,1.7005,1.7005,1.7,1.7004,1908200000.0
2006-10-02 06:30:00,1.7007,1.7007,1.6998,1.7,2044500000.0
2006-10-02 06:45:00,1.7002,1.7011,1.7,1.7008,1635600000.0
2006-10-02 07:00:00,1.7009,1.701,1.7005,1.7009,1635600000.0
2006-10-02 07:15:00,1.7008,1.701,1.7003,1.7005,1908200000.0
2006-10-02 07:30:00,1.7004,1.7005,1.6998,1.7001,1635600000.0
2006-10-02 07:45:00,1.7002,1.7003,1.6992,1.6996,2044500000.0
2006-10-02 08:00:00,1.6995,1.7017,1.6994,1.7016,2044500000.0
2006-10-02 08:15:00,1.7015,1.7018,1.7004,1.7005,2044500000.0
2006-10-02 08:30:00,1.7004,1.7004,1.6997,1.7,1908200000.0
2006-10-02 08:45:00,1.6999,1.7008,1.6998,1.7003,1908200000.0
2006-10-02 09:00:00,1.7002,1.7002,1.699,1.6992,2044500000.0
2006-10-02 09:15:00,1.6994,1.7002,1.6992,1.7,2044500000.0
2006-10-02 09:30:00,1.6999,1.7007,1.6998,1.7007,1908200000.0
2006-10-02 09:45:00,1.7006,1.7016,1.7005,1.7008,2044500000.0
2006-10-02 10:00:00,1.7009,1.7023,1.7007,1.7016,2044500000.0
2006-10-02 10:15:00,1.7018,1.7021,1.7015,1.702,2044500000.0
2006-10-02 10:30:00,1.7021,1.703,1.7013,1.7014,2044500000.0
2006-10-02 10:45:00,1.7013,1.7017,1.7011,1.7013,1908200000.0
2006-10-02 11:00:00,1.7014,1.7024,1.7012,1.7022,2044500000.0
2006-10-02 11:15:00,1.7024,1.7031,1.7019,1.7029,2044500000.0
2006-10-02 11:30:00,1.7027,1.7038,1.7024,1.703,2044500000.0
2006-10-02 11:45:00,1.7029,1.7032,1.7019,1.7029,2044500000.0
2006-10-02 12:00:00,1.7028,1.7038,1.7026,1.7033,2044500000.0
2006-10-02 12:15:00,1.7036,1.705,1.7036,1.7045,2044500000.0
2006-10-02 12:30:00,1.7047,1.7048,1.7036,1.704,2044500000.0
2006-10-02 12:45:00,1.7039,1.7039,1.7027,1.7027,1908200000.0
2006-10-02 13:00:00,1.7026,1.7027,1.7018,1.7024,2044500000.0
2006-10-02 13:15:00,1.7025,1.7035,1.7025,1.7033,1908200000.0
2006-10-02 13:30:00,1.7034,1.7044,1.7032,1.7044,2044500000.0
2006-10-02 13:45:00,1.7043,1.7049,1.703,1.703,2044500000.0
2006-10-02 14:00:00,1.7031,1.7036,1.7022,1.7035,2044500000.0
2006-10-02 14:15:00,1.7036,1.7049,1.7033,1.7048,2044500000.0
2006-10-02 14:30:00,1.7052,1.7057,1.704,1.7045,2044500000.0
2006-10-02 14:45:00,1.7044,1.7053,1.7043,1.7049,2044500000.0
2006-10-02 15:00:00,1.7048,1.7051,1.7041,1.7044,2044500000.0
2006-10-02 15:15:00,1.7043,1.7055,1.7043,1.7051,2044500000.0
2006-10-02 15:30:00,1.7052,1.7052,1.7033,1.7042,2044500000.0
2006-10-02 15:45:00,1.7041,1.7046,1.7034,1.7042,1908200000.0
2006-10-02 16:00:00,1.704,1.7048,1.7034,1.7039,2044500000.0
2006-10-02 16:15:00,1.7038,1.705,1.7033,1.7038,2044500000.0
2006-10-02 16:30:00,1.7039,1.7041,1.7028,1.7035,2044500000.0
2006-10-02 16:45:00,1.7034,1.7042,1.7028,1.7042,2044500000.0
2006-10-02 17:00:00,1.7044,1.7057,1.7039,1.7054,2044500000.0
2006-10-02 17:15:00,1.7055,1.7056,1.7041,1.7043,1908200000.0
2006-10-02 17:30:00,1.7042,1.7045,1.703,1.7034,1908200000.0
2006-10-02 17:45:00,1.7035,1.7038,1.7024,1.7028,2044500000.0
2006-10-02 18:00:00,1.7029,1.7034,1.7018,1.7022,2044500000.0
2006-10-02 18:15:00,1.7023,1.7031,1.7013,1.7013,2044500000.0
2006-10-02 18:30:00,1.7014,1.702,1.7012,1.7015,2044500000.0
2006-10-02 18:45:00,1.7016,1.7018,1.7012,1.7018,2044500000.0
2006-10-02 19:00:00,1.7017,1.7021,1.7015,1.7021,1908200000.0
2006-10-02 19:15:00,1.702,1.7026,1.702,1.7024,1908200000.0
2006-10-02 19:30:00,1.7022,1.7024,1.7017,1.7022,1908200000.0
2006-10-02 19:45:00,1.7023,1.7026,1.702,1.702,1908200000.0
2006-10-02 20:00:00,1.7021,1.7023,1.7019,1.702,1771900000.0
2006-10-02 20:15:00,1.7021,1.7027,1.7019,1.7025,2044500000.0
2006-10-02 20:30:00,1.7024,1.7025,1.7016,1.7017,1771900000.0
2006-10-02 20:45:00,1.7016,1.7019,1.7011,1.7011,2044500000.0
2006-10-02 21:00:00,1.7012,1.7017,1.7011,1.7016,1771900000.0
2006-10-02 21:15:00,1.7017,1.7021,1.7012,1.7015,1771900000.0
2006-10-02 21:30:00,1.7016,1.7024,1.7015,1.7023,2044500000.0
2006-10-02 21:45:00,1.7024,1.7024,1.7014,1.7018,1908200000.0
2006-10-02 22:00:00,1.7019,1.7021,1.7016,1.7018,1771900000.0
2006-10-02 22:15:00,1.702,1.702,1.7015,1.7018,1908200000.0
2006-10-02 22:30:00,1.7017,1.702,1.7014,1.7017,1771900000.0
2006-10-02 22:45:00,1.7018,1.7019,1.7002,1.7004,1908200000.0
2006-10-02 23:00:00,1.7003,1.7009,1.6999,1.7008,1908200000.0
2006-10-02 23:15:00,1.7009,1.7025,1.7008,1.702,1908200000.0
2006-10-02 23:30:00,1.7019,1.7023,1.7017,1.7022,1908200000.0
2006-10-02 23:45:00,1.7021,1.7025,1.7016,1.7025,1771900000.0
2006-10-03 00:00:00,1.7024,1.7024,1.701,1.7012,2044500000.0
2006-10-03 00:15:00,1.7014,1.702,1.7013,1.7014,1908200000.0
2006-10-03 00:30:00,1.7015,1.7021,1.7011,1.7021,1771900000.0
2006-10-03 00:45:00,1.702,1.7024,1.7016,1.7021,1908200000.0
2006-10-03 01:00:00,1.7022,1.7025,1.7018,1.7018,1908200000.0
2006-10-03 01:15:00,1.7016,1.7028,1.7015,1.7022,1908200000.0
2006-10-03 01:30:00,1.7023,1.7033,1.702,1.7033,2044500000.0
2006-10-03 01:45:00,1.7035,1.7047,1.7032,1.7045,2044500000.0
2006-10-03 02:00:00,1.7046,1.7051,1.7043,1.7044,1908200000.0
2006-10-03 02:15:00,1.7046,1.7046,1.7039,1.7045,1908200000.0
2006-10-03 02:30:00,1.7046,1.7046,1.7036,1.704,1908200000.0
2006-10-03 02:45:00,1.7039,1.7041,1.7034,1.7036,1771900000.0
2006-10-03 03:00:00,1.7035,1.7044,1.7035,1.7041,1908200000.0
2006-10-03 03:15:00,1.7042,1.7053,1.7042,1.7053,1908200000.0
2006-10-03 03:30:00,1.7054,1.7071,1.705,1.7055,2044500000.0
2006-10-03 03:45:00,1.7056,1.7056,1.704,1.7041,2044500000.0
2006-10-03 04:00:00,1.704,1.7041,1.7034,1.7039,1908200000.0
2006-10-03 04:15:00,1.7042,1.7045,1.7039,1.7042,1771900000.0
2006-10-03 04:30:00,1.7045,1.7047,1.7039,1.7042,1908200000.0
2006-10-03 04:45:00,1.7041,1.7041,1.7035,1.7037,1363000000.0
2006-10-03 05:00:00,1.704,1.7041,1.7035,1.7038,1771900000.0
2006-10-03 05:15:00,1.704,1.7045,1.7031,1.7044,1908200000.0
2006-10-03 05:30:00,1.7042,1.7045,1.7039,1.7044,2044500000.0
2006-10-03 05:45:00,1.7042,1.7045,1.7036,1.7036,1908200000.0
2006-10-03 06:00:00,1.7035,1.7037,1.7032,1.7036,1771900000.0
2006-10-03 06:15:00,1.7037,1.7042,1.7036,1.7042,1499300000.0
2006-10-03 06:30:00,1.7041,1.705,1.7041,1.7043,2044500000.0
2006-10-03 06:45:00,1.7044,1.705,1.7042,1.7045,2044500000.0
2006-10-03 07:00:00,1.7046,1.705,1.7043,1.7048,1771900000.0
2006-10-03 07:15:00,1.7049,1.7049,1.7044,1.7047,2044500000.0
2006-10-03 07:30:00,1.7046,1.7049,1.7032,1.7044,2044500000.0
2006-10-03 07:45:00,1.7048,1.7056,1.7044,1.7051,2044500000.0
2006-10-03 08:00:00,1.7055,1.7058,1.7052,1.7054,2044500000.0
2006-10-03 08:15:00,1.7053,1.7059,1.7049,1.7055,2044500000.0
2006-10-03 08:30:00,1.7054,1.7061,1.7052,1.7057,2044500000.0
2006-10-03 08:45:00,1.7055,1.7055,1.7046,1.7048,2044500000.0
2006-10-03 09:00:00,1.7047,1.7048,1.7036,1.7038,2044500000.0
2006-10-03 09:15:00,1.7039,1.704,1.7032,1.7035,2044500000.0
2006-10-03 09:30:00,1.7036,1.704,1.7028,1.7032,1908200000.0
2006-10-03 09:45:00,1.7033,1.7036,1.7025,1.7035,2044500000.0
2006-10-03 10:00:00,1.7036,1.7038,1.7025,1.7031,1908200000.0
2006-10-03 10:15:00,1.7033,1.7042,1.7029,1.7036,1771900000.0
2006-10-03 10:30:00,1.7037,1.704,1.7034,1.7038,1771900000.0
2006-10-03 10:45:00,1.7039,1.704,1.7031,1.7034,2044500000.0
2006-10-03 11:00:00,1.7035,1.7043,1.7031,1.7043,2044500000.0
2006-10-03 11:15:00,1.7044,1.7057,1.7042,1.7057,2044500000.0
2006-10-03 11:30:00,1.706,1.7062,1.7055,1.7062,1908200000.0
2006-10-03 11:45:00,1.7061,1.7067,1.7055,1.7065,2044500000.0
2006-10-03 12:00:00,1.7064,1.7065,1.7055,1.7058,2044500000.0
2006-10-03 12:15:00,1.7057,1.7062,1.7049,1.7055,1908200000.0
2006-10-03 12:30:00,1.7056,1.7056,1.7046,1.7047,2044500000.0
2006-10-03 12:45:00,1.7046,1.705,1.7038,1.705,1908200000.0
2006-10-03 13:00:00,1.7048,1.7061,1.7048,1.7055,1908200000.0
2006-10-03 13:15:00,1.7054,1.7055,1.7045,1.7049,1908200000.0
2006-10-03 13:30:00,1.7051,1.7051,1.7034,1.7044,2044500000.0
2006-10-03 13:45:00,1.7045,1.7053,1.7044,1.7051,2044500000.0
2006-10-03 14:00:00,1.7053,1.7054,1.7045,1.7045,2044500000.0
2006-10-03 14:15:00,1.7044,1.7058,1.7044,1.7051,2044500000.0
2006-10-03 14:30:00,1.7052,1.7062,1.705,1.7057,1908200000.0
2006-10-03 14:45:00,1.7058,1.7059,1.7046,1.7053,1908200000.0
2006-10-03 15:00:00,1.7054,1.7071,1.7053,1.7063,2044500000.0
2006-10-03 15:15:00,1.7064,1.7075,1.7061,1.7075,1908200000.0
2006-10-03 15:30:00,1.7074,1.708,1.7063,1.7075,2044500000.0
2006-10-03 15:45:00,1.7074,1.7087,1.7074,1.708,2044500000.0
2006-10-03 16:00:00,1.7079,1.7086,1.7068,1.7085,1908200000.0
2006-10-03 16:15:00,1.7086,1.7098,1.708,1.7093,1635600000.0
2006-10-03 16:30:00,1.7094,1.7102,1.7084,1.71,2044500000.0
2006-10-03 16:45:00,1.7101,1.7106,1.7099,1.7103,1908200000.0
2006-10-03 17:00:00,1.7102,1.7123,1.7099,1.7115,2044500000.0
2006-10-03 17:15:00,1.7117,1.7118,1.7095,1.7101,1908200000.0
2006-10-03 17:30:00,1.71,1.7103,1.7092,1.7098,2044500000.0
2006-10-03 17:45:00,1.7096,1.7103,1.7094,1.7096,2044500000.0
2006-10-03 18:00:00,1.7095,1.71,1.7089,1.7093,2044500000.0
2006-10-03 18:15:00,1.7096,1.7098,1.7088,1.7089,1908200000.0
2006-10-03 18:30:00,1.709,1.7093,1.7085,1.7089,2044500000.0
2006-10-03 18:45:00,1.709,1.7094,1.7088,1.7093,1908200000.0
2006-10-03 19:00:00,1.7092,1.7112,1.7091,1.7112,1908200000.0
2006-10-03 19:15:00,1.7111,1.7119,1.7108,1.7117,1908200000.0
2006-10-03 19:30:00,1.7116,1.7117,1.7112,1.7114,2044500000.0
2006-10-03 19:45:00,1.7115,1.7116,1.7112,1.7113,1908200000.0
2006-10-03 20:00:00,1.7112,1.7118,1.7111,1.7116,1771900000.0
2006-10-03 20:15:00,1.7115,1.7125,1.7112,1.7125,1908200000.0
2006-10-03 20:30:00,1.7124,1.7125,1.7119,1.7122,1908200000.0
2006-10-03 20:45:00,1.7121,1.7124,1.7117,1.7121,2044500000.0
2006-10-03 21:00:00,1.712,1.7131,1.7117,1.7127,1771900000.0
2006-10-03 21:15:00,1.7128,1.7132,1.7123,1.713,2044500000.0
2006-10-03 21:30:00,1.7129,1.7132,1.7125,1.7125,1908200000.0
2006-10-03 21:45:00,1.7124,1.7132,1.7124,1.7127,1908200000.0
2006-10-03 22:00:00,1.7126,1.7133,1.7125,1.7132,2044500000.0
2006-10-03 22:15:00,1.7131,1.7135,1.7126,1.7127,1908200000.0
2006-10-03 22:30:00,1.7126,1.7127,1.712,1.712,2044500000.0
2006-10-03 22:45:00,1.7122,1.7126,1.7119,1.7125,1908200000.0
2006-10-03 23:00:00,1.7124,1.7125,1.712,1.7124,1908200000.0
2006-10-03 23:15:00,1.7126,1.7136,1.7124,1.7125,2044500000.0
2006-10-03 23:30:00,1.7126,1.7129,1.7123,1.7126,1908200000.0
2006-10-03 23:45:00,1.7129,1.7129,1.7123,1.7123,2044500000.0
2006-10-04 00:00:00,1.712,1.7125,1.712,1.7123,1771900000.0
2006-10-04 00:15:00,1.7125,1.7131,1.7123,1.713,1908200000.0
2006-10-04 00:30:00,1.7128,1.7131,1.7123,1.7131,2044500000.0
2006-10-04 00:45:00,1.7132,1.7135,1.7129,1.7132,1771900000.0
2006-10-04 01:00:00,1.7129,1.7133,1.7126,1.7128,1771900000.0
2006-10-04 01:15:00,1.7127,1.7133,1.7121,1.7122,1908200000.0
2006-10-04 01:30:00,1.7121,1.7127,1.7114,1.7116,1908200000.0
2006-10-04 01:45:00,1.7119,1.7119,1.7109,1.7114,2044500000.0
2006-10-04 02:00:00,1.7115,1.7117,1.7111,1.7114,1908200000.0
2006-10-04 02:15:00,1.7117,1.7122,1.7114,1.7118,2044500000.0
2006-10-04 02:30:00,1.7119,1.7119,1.7112,1.7114,2044500000.0
2006-10-04 02:45:00,1.7113,1.7116,1.7111,1.7114,1908200000.0
2006-10-04 03:00:00,1.7113,1.7123,1.7107,1.7119,2044500000.0
2006-10-04 03:15:00,1.7118,1.7121,1.7103,1.7108,2044500000.0
2006-10-04 03:30:00,1.7105,1.7116,1.7092,1.7116,1908200000.0
2006-10-04 03:45:00,1.7117,1.7118,1.7096,1.71,2044500000.0
2006-10-04 04:00:00,1.7101,1.7108,1.7097,1.7107,2044500000.0
2006-10-04 04:15:00,1.7108,1.7116,1.7107,1.7111,2044500000.0
2006-10-04 04:30:00,1.7109,1.7116,1.7106,1.7112,2044500000.0
2006-10-04 04:45:00,1.711,1.7113,1.7109,1.7111,1908200000.0
2006-10-04 05:00:00,1.7113,1.7121,1.7111,1.7116,2044500000.0
2006-10-04 05:15:00,1.7117,1.7117,1.7098,1.71,2044500000.0
2006-10-04 05:30:00,1.7101,1.7109,1.7101,1.7108,1635600000.0
2006-10-04 05:45:00,1.711,1.7113,1.7107,1.7112,2044500000.0
2006-10-04 06:00:00,1.7113,1.7113,1.7105,1.7107,1771900000.0
2006-10-04 06:15:00,1.7108,1.7108,1.7099,1.7101,1908200000.0
2006-10-04 06:30:00,1.7102,1.7102,1.7095,1.7099,1908200000.0
2006-10-04 06:45:00,1.7098,1.7103,1.7094,1.7097,2044500000.0
2006-10-04 07:00:00,1.7098,1.7104,1.7092,1.7099,2044500000.0
2006-10-04 07:15:00,1.7102,1.7107,1.7077,1.71,1908200000.0
2006-10-04 07:30:00,1.7101,1.7103,1.7095,1.7097,1908200000.0
2006-10-04 07:45:00,1.71,1.7102,1.7092,1.7099,2044500000.0
2006-10-04 08:00:00,1.7098,1.7107,1.7097,1.7104,2044500000.0
2006-10-04 08:15:00,1.7103,1.7104,1.7086,1.7087,2044500000.0
2006-10-04 08:30:00,1.709,1.7098,1.7078,1.7084,1908200000.0
2006-10-04 08:45:00,1.7087,1.7089,1.7079,1.7087,1771900000.0
2006-10-04 09:00:00,1.709,1.7096,1.7085,1.7092,1908200000.0
2006-10-04 09:15:00,1.7093,1.7105,1.7089,1.7092,2044500000.0
2006-10-04 09:30:00,1.709,1.7101,1.7087,1.7098,2044500000.0
2006-10-04 09:45:00,1.71,1.7108,1.709,1.7107,2044500000.0
2006-10-04 10:00:00,1.7106,1.7112,1.7099,1.71,2044500000.0
2006-10-04 10:15:00,1.7102,1.7112,1.7101,1.7107,2044500000.0
2006-10-04 10:30:00,1.7106,1.7114,1.7102,1.7109,2044500000.0
2006-10-04 10:45:00,1.711,1.7111,1.7088,1.7089,2044500000.0
2006-10-04 11:00:00,1.7094,1.7098,1.7087,1.7087,2044500000.0
2006-10-04 11:15:00,1.7088,1.709,1.7079,1.7083,2044500000.0
2006-10-04 11:30:00,1.7084,1.7085,1.7079,1.708,1908200000.0
2006-10-04 11:45:00,1.7083,1.7098,1.7076,1.7077,2044500000.0
2006-10-04 12:00:00,1.7076,1.7085,1.7076,1.7083,2044500000.0
2006-10-04 12:15:00,1.7082,1.7083,1.7076,1.7079,2044500000.0
2006-10-04 12:30:00,1.7077,1.708,1.7064,1.7064,2044500000.0
2006-10-04 12:45:00,1.7063,1.7076,1.7059,1.7061,2044500000.0
2006-10-04 13:00:00,1.7063,1.7063,1.705,1.705,1908200000.0
2006-10-04 13:15:00,1.7051,1.7062,1.7048,1.7056,2044500000.0
2006-10-04 13:30:00,1.706,1.7069,1.7056,1.7056,1908200000.0
2006-10-04 13:45:00,1.7057,1.7057,1.7043,1.7045,1908200000.0
2006-10-04 14:00:00,1.7044,1.7051,1.7038,1.7041,1908200000.0
2006-10-04 14:15:00,1.7043,1.7044,1.7032,1.7035,2044500000.0
2006-10-04 14:30:00,1.7034,1.7042,1.7032,1.7042,2044500000.0
2006-10-04 14:45:00,1.7041,1.7044,1.7033,1.7038,2044500000.0
2006-10-04 15:00:00,1.7037,1.7043,1.7034,1.7038,2044500000.0
2006-10-04 15:15:00,1.7037,1.7045,1.7037,1.7044,2044500000.0
2006-10-04 15:30:00,1.7045,1.7048,1.7036,1.7045,1908200000.0
2006-10-04 15:45:00,1.7043,1.7045,1.7032,1.7035,1908200000.0
2006-10-04 16:00:00,1.7036,1.7048,1.7029,1.7039,2044500000.0
2006-10-04 16:15:00,1.7042,1.7044,1.7013,1.7021,2044500000.0
2006-10-04 16:30:00,1.7019,1.7034,1.7017,1.7022,1771900000.0
2006-10-04 16:45:00,1.7028,1.7056,1.7022,1.7051,2044500000.0
2006-10-04 17:00:00,1.705,1.7068,1.7049,1.7062,2044500000.0
2006-10-04 17:15:00,1.706,1.7062,1.7048,1.7052,2044500000.0
2006-10-04 17:30:00,1.7049,1.7063,1.7049,1.7059,1908200000.0
2006-10-04 17:45:00,1.706,1.7067,1.7051,1.7057,2044500000.0
2006-10-04 18:00:00,1.7056,1.7061,1.7036,1.7037,2044500000.0
2006-10-04 18:15:00,1.7038,1.7046,1.7036,1.7044,2044500000.0
2006-10-04 18:30:00,1.7045,1.7063,1.7044,1.7062,2044500000.0
2006-10-04 18:45:00,1.706,1.7068,1.7049,1.7054,2044500000.0
2006-10-04 19:00:00,1.7053,1.7057,1.7047,1.7047,1908200000.0
2006-10-04 19:15:00,1.7048,1.7052,1.7034,1.7039,2044500000.0
2006-10-04 19:30:00,1.7041,1.7047,1.7039,1.7041,2044500000.0
2006-10-04 19:45:00,1.7042,1.7042,1.7037,1.7039,1908200000.0
2006-10-04 20:00:00,1.7041,1.7045,1.7034,1.7034,1635600000.0
2006-10-04 20:15:00,1.7037,1.7039,1.7027,1.7031,1771900000.0
2006-10-04 20:30:00,1.7033,1.7037,1.7023,1.7024,1908200000.0
2006-10-04 20:45:00,1.7027,1.7039,1.7026,1.7038,2044500000.0
2006-10-04 21:00:00,1.7037,1.7043,1.7032,1.7032,1908200000.0
2006-10-04 21:15:00,1.7035,1.7043,1.7032,1.7039,1908200000.0
2006-10-04 21:30:00,1.7041,1.7043,1.7029,1.703,1908200000.0
2006-10-04 21:45:00,1.7035,1.7039,1.703,1.7031,1908200000.0
2006-10-04 22:00:00,1.703,1.7038,1.7026,1.7036,2044500000.0
2006-10-04 22:15:00,1.7035,1.7039,1.7031,1.7038,1908200000.0
2006-10-04 22:30:00,1.7043,1.7045,1.7036,1.7037,1908200000.0
2006-10-04 22:45:00,1.7038,1.7044,1.703,1.7041,1908200000.0
2006-10-04 23:00:00,1.704,1.7044,1.7036,1.704,1771900000.0
2006-10-04 23:15:00,1.7041,1.7044,1.7037,1.7038,2044500000.0
2006-10-04 23:30:00,1.7037,1.7041,1.7034,1.7039,2044500000.0
2006-10-04 23:45:00,1.7041,1.7051,1.7036,1.7048,1908200000.0
2006-10-05 00:00:00,1.7044,1.7049,1.7039,1.7041,1771900000.0
2006-10-05 00:15:00,1.7043,1.7048,1.7043,1.7045,1908200000.0
2006-10-05 00:30:00,1.7043,1.7046,1.7042,1.7044,1908200000.0
2006-10-05 00:45:00,1.7045,1.7046,1.704,1.7043,1908200000.0
2006-10-05 01:00:00,1.7042,1.7048,1.7035,1.7039,2044500000.0
2006-10-05 01:15:00,1.7037,1.7039,1.7034,1.7034,1771900000.0
2006-10-05 01:30:00,1.7033,1.7041,1.703,1.7039,1635600000.0
2006-10-05 01:45:00,1.7038,1.7051,1.7037,1.7043,2044500000.0
2006-10-05 02:00:00,1.7041,1.7042,1.7024,1.7024,1908200000.0
2006-10-05 02:15:00,1.7025,1.7032,1.7023,1.7023,2044500000.0
2006-10-05 02:30:00,1.7022,1.703,1.702,1.703,1908200000.0
2006-10-05 02:45:00,1.7029,1.7033,1.7027,1.703,2044500000.0
2006-10-05 03:00:00,1.7031,1.7037,1.7028,1.7036,2044500000.0
2006-10-05 03:15:00,1.7035,1.7036,1.7026,1.7026,2044500000.0
2006-10-05 03:30:00,1.7027,1.7028,1.7022,1.7023,2044500000.0
2006-10-05 03:45:00,1.7022,1.7024,1.7015,1.7016,1908200000.0
2006-10-05 04:00:00,1.7015,1.7023,1.7015,1.7021,1908200000.0
2006-10-05 04:15:00,1.7019,1.7022,1.7019,1.7022,1771900000.0
2006-10-05 04:30:00,1.7023,1.7024,1.7014,1.7017,1771900000.0
2006-10-05 04:45:00,1.7016,1.7032,1.7016,1.7029,1635600000.0
2006-10-05 05:00:00,1.703,1.7033,1.7027,1.7032,2044500000.0
2006-10-05 05:15:00,1.7031,1.7033,1.7026,1.7027,1635600000.0
2006-10-05 05:30:00,1.7026,1.7031,1.7026,1.7027,2044500000.0
2006-10-05 05:45:00,1.7028,1.7032,1.7026,1.7026,1363000000.0
2006-10-05 06:00:00,1.7027,1.703,1.7023,1.7023,1771900000.0
2006-10-05 06:15:00,1.7022,1.7026,1.7021,1.7023,1908200000.0
2006-10-05 06:30:00,1.7026,1.7026,1.7019,1.7021,1908200000.0
2006-10-05 06:45:00,1.7022,1.7023,1.7013,1.7013,1908200000.0
2006-10-05 07:00:00,1.7015,1.7021,1.7014,1.7018,2044500000.0
2006-10-05 07:15:00,1.702,1.7023,1.7016,1.7017,1908200000.0
2006-10-05 07:30:00,1.7018,1.7024,1.7015,1.7021,1908200000.0
2006-10-05 07:45:00,1.7023,1.7025,1.7014,1.7018,2044500000.0
2006-10-05 08:00:00,1.7019,1.7028,1.7016,1.7028,2044500000.0
2006-10-05 08:15:00,1.7027,1.7032,1.702,1.703,2044500000.0
2006-10-05 08:30:00,1.7033,1.7033,1.7019,1.7023,2044500000.0
2006-10-05 08:45:00,1.7022,1.7025,1.7018,1.7023,1771900000.0
2006-10-05 09:00:00,1.7025,1.7027,1.7013,1.7022,1908200000.0
2006-10-05 09:15:00,1.7024,1.7026,1.7001,1.7003,2044500000.0
2006-10-05 09:30:00,1.7002,1.7022,1.7002,1.7022,2044500000.0
2006-10-05 09:45:00,1.7021,1.7024,1.7006,1.7007,2044500000.0
2006-10-05 10:00:00,1.7008,1.701,1.6999,1.7,2044500000.0
2006-10-05 10:15:00,1.7002,1.7015,1.6997,1.7015,2044500000.0
2006-10-05 10:30:00,1.7016,1.7019,1.701,1.7017,2044500000.0
2006-10-05 10:45:00,1.7015,1.7022,1.7005,1.7015,2044500000.0
2006-10-05 11:00:00,1.7021,1.7028,1.702,1.7025,2044500000.0
2006-10-05 11:15:00,1.7023,1.7028,1.7015,1.7021,1908200000.0
2006-10-05 11:30:00,1.7022,1.7022,1.7015,1.702,2044500000.0
2006-10-05 11:45:00,1.7021,1.7029,1.7012,1.7015,2044500000.0
2006-10-05 12:00:00,1.7014,1.7018,1.701,1.7012,2044500000.0
2006-10-05 12:15:00,1.7013,1.7021,1.701,1.7019,2044500000.0
2006-10-05 12:30:00,1.7018,1.7022,1.7003,1.7013,2044500000.0
2006-10-05 12:45:00,1.7012,1.7016,1.7006,1.7009,2044500000.0
2006-10-05 13:00:00,1.7012,1.702,1.7008,1.7018,2044500000.0
2006-10-05 13:15:00,1.7021,1.7022,1.7016,1.7016,1771900000.0
2006-10-05 13:30:00,1.7017,1.702,1.7006,1.7018,1908200000.0
2006-10-05 13:45:00,1.7019,1.7021,1.7004,1.7008,2044500000.0
2006-10-05 14:00:00,1.7007,1.7021,1.7006,1.7017,2044500000.0
2006-10-05 14:15:00,1.7018,1.7022,1.7007,1.7021,2044500000.0
2006-10-05 14:30:00,1.7022,1.7024,1.7009,1.701,2044500000.0
2006-10-05 14:45:00,1.7011,1.7014,1.6997,1.7004,1908200000.0
2006-10-05 15:00:00,1.7002,1.7006,1.6987,1.6997,2044500000.0
2006-10-05 15:15:00,1.7001,1.7006,1.6993,1.6995,1908200000.0
2006-10-05 15:30:00,1.6996,1.7012,1.6995,1.7009,2044500000.0
2006-10-05 15:45:00,1.7008,1.7012,1.6993,1.6995,2044500000.0
2006-10-05 16:00:00,1.6996,1.7014,1.6994,1.7011,2044500000.0
2006-10-05 16:15:00,1.701,1.7017,1.7006,1.7016,2044500000.0
2006-10-05 16:30:00,1.7014,1.7017,1.7005,1.7006,2044500000.0
2006-10-05 16:45:00,1.7004,1.7029,1.7004,1.7007,2044500000.0
2006-10-05 17:00:00,1.7011,1.7031,1.7006,1.7023,2044500000.0
2006-10-05 17:15:00,1.7022,1.7037,1.7022,1.7032,2044500000.0
2006-10-05 17:30:00,1.7031,1.704,1.7029,1.704,1635600000.0
2006-10-05 17:45:00,1.7042,1.7042,1.7021,1.7025,1908200000.0
2006-10-05 18:00:00,1.7028,1.7032,1.7015,1.7015,2044500000.0
2006-10-05 18:15:00,1.7018,1.7025,1.7015,1.7021,2044500000.0
2006-10-05 18:30:00,1.7024,1.7027,1.7017,1.7024,2044500000.0
2006-10-05 18:45:00,1.702,1.7023,1.7017,1.7023,1499300000.0
2006-10-05 19:00:00,1.7022,1.7027,1.7022,1.7026,1363000000.0
2006-10-05 19:15:00,1.7024,1.7024,1.7015,1.7017,1635600000.0
2006-10-05 19:30:00,1.7016,1.7016,1.7009,1.7013,1499300000.0
2006-10-05 19:45:00,1.7015,1.7015,1.7004,1.7009,1226700000.0
2006-10-05 20:00:00,1.7012,1.7015,1.7006,1.7014,1499300000.0
2006-10-05 20:15:00,1.7012,1.7016,1.701,1.7012,954100000.0
2006-10-05 20:30:00,1.701,1.7014,1.701,1.7012,1090400000.0
2006-10-05 20:45:00,1.7014,1.7015,1.7001,1.7007,1771900000.0
2006-10-05 21:00:00,1.701,1.701,1.7003,1.7004,1363000000.0
2006-10-05 21:15:00,1.7006,1.7008,1.7003,1.7005,1635600000.0
2006-10-05 21:30:00,1.7006,1.701,1.7006,1.7009,1499300000.0
2006-10-05 21:45:00,1.7008,1.7011,1.7004,1.7005,1226700000.0
2006-10-05 22:00:00,1.7004,1.7006,1.6997,1.7003,1499300000.0
2006-10-05 22:15:00,1.7001,1.7012,1.6999,1.7,1635600000.0
2006-10-05 22:30:00,1.7001,1.7009,1.7,1.7003,1226700000.0
2006-10-05 22:45:00,1.7004,1.7005,1.6999,1.7003,1363000000.0
2006-10-05 23:00:00,1.7005,1.7005,1.6997,1.7003,1363000000.0
2006-10-05 23:15:00,1.7,1.7011,1.7,1.7006,1363000000.0
2006-10-05 23:30:00,1.7004,1.7006,1.6999,1.7005,1771900000.0
2006-10-05 23:45:00,1.7006,1.7019,1.7006,1.7012,1635600000.0
2006-10-06 00:00:00,1.7015,1.7019,1.7015,1.7017,954100000.0
2006-10-06 00:15:00,1.7019,1.7019,1.7014,1.7016,817800000.0
2006-10-06 00:30:00,1.7017,1.7023,1.7012,1.702,1499300000.0
2006-10-06 00:45:00,1.7022,1.7024,1.7016,1.7017,1090400000.0
2006-10-06 01:00:00,1.7019,1.7019,1.7015,1.7017,1635600000.0
2006-10-06 01:15:00,1.7016,1.7028,1.7015,1.7027,1635600000.0
2006-10-06 01:30:00,1.7028,1.7037,1.7024,1.7032,1499300000.0
2006-10-06 01:45:00,1.703,1.7032,1.702,1.7021,2044500000.0
2006-10-06 02:00:00,1.702,1.7024,1.7006,1.7008,1908200000.0
2006-10-06 02:15:00,1.7006,1.7016,1.7006,1.7016,1908200000.0
2006-10-06 02:30:00,1.7015,1.7023,1.7015,1.7019,1635600000.0
2006-10-06 02:45:00,1.7021,1.7021,1.7006,1.7016,2044500000.0
2006-10-06 03:00:00,1.7014,1.7014,1.7004,1.7008,1635600000.0
2006-10-06 03:15:00,1.7007,1.7016,1.7002,1.7016,1908200000.0
2006-10-06 03:30:00,1.7011,1.7017,1.7007,1.7009,1771900000.0
2006-10-06 03:45:00,1.7008,1.701,1.7004,1.7006,1908200000.0
2006-10-06 04:00:00,1.7007,1.7007,1.7003,1.7006,954100000.0
2006-10-06 04:15:00,1.7004,1.7013,1.7004,1.7009,1226700000.0
2006-10-06 04:30:00,1.7008,1.7011,1.7003,1.7004,1908200000.0
2006-10-06 04:45:00,1.7005,1.7011,1.7002,1.7008,1771900000.0
2006-10-06 05:00:00,1.7003,1.7011,1.6999,1.7001,1771900000.0
2006-10-06 05:15:00,1.7003,1.7003,1.6995,1.7002,1771900000.0
2006-10-06 05:30:00,1.6999,1.6999,1.6994,1.6997,1226700000.0
2006-10-06 05:45:00,1.6999,1.7,1.6994,1.6997,1499300000.0
2006-10-06 06:00:00,1.6994,1.6999,1.6987,1.6991,1908200000.0
2006-10-06 06:15:00,1.6993,1.6996,1.6987,1.6994,1499300000.0
2006-10-06 06:30:00,1.6995,1.7004,1.6994,1.7003,1363000000.0
2006-10-06 06:45:00,1.7004,1.7004,1.7,1.7,1635600000.0
2006-10-06 07:00:00,1.7001,1.7003,1.6994,1.6994,1635600000.0
2006-10-06 07:15:00,1.6997,1.6998,1.6994,1.6998,1635600000.0
2006-10-06 07:30:00,1.6997,1.6998,1.6991,1.6994,1635600000.0
2006-10-06 07:45:00,1.6993,1.7021,1.6993,1.7021,1771900000.0
2006-10-06 08:00:00,1.7019,1.7031,1.7004,1.7015,1908200000.0
2006-10-06 08:15:00,1.7016,1.7024,1.701,1.7018,1908200000.0
2006-10-06 08:30:00,1.7015,1.7023,1.7006,1.7011,2044500000.0
2006-10-06 08:45:00,1.701,1.7018,1.7006,1.701,1908200000.0
2006-10-06 09:00:00,1.7009,1.7014,1.7003,1.7014,2044500000.0
2006-10-06 09:15:00,1.7015,1.7019,1.7012,1.7014,1771900000.0
2006-10-06 09:30:00,1.7015,1.7021,1.7009,1.701,1908200000.0
2006-10-06 09:45:00,1.7009,1.7018,1.7007,1.7017,2044500000.0
2006-10-06 10:00:00,1.7019,1.702,1.7006,1.7007,2044500000.0
2006-10-06 10:15:00,1.7005,1.7006,1.6996,1.7002,2044500000.0
2006-10-06 10:30:00,1.7001,1.7009,1.6994,1.6995,2044500000.0
2006-10-06 10:45:00,1.6997,1.7003,1.6992,1.6999,1908200000.0
2006-10-06 11:00:00,1.6998,1.7009,1.6996,1.7002,2044500000.0
2006-10-06 11:15:00,1.7005,1.7005,1.6993,1.6997,1908200000.0
2006-10-06 11:30:00,1.6994,1.6998,1.6985,1.6992,1908200000.0
2006-10-06 11:45:00,1.6994,1.6999,1.6993,1.6995,1908200000.0
2006-10-06 12:00:00,1.6994,1.7003,1.6986,1.699,2044500000.0
2006-10-06 12:15:00,1.6993,1.6993,1.6975,1.6978,1908200000.0
2006-10-06 12:30:00,1.6979,1.6991,1.6977,1.6991,1908200000.0
2006-10-06 12:45:00,1.6993,1.6993,1.698,1.6982,1771900000.0
2006-10-06 13:00:00,1.6984,1.6987,1.6974,1.6981,1635600000.0
2006-10-06 13:15:00,1.6979,1.6985,1.6974,1.6985,1635600000.0
2006-10-06 13:30:00,1.6984,1.6995,1.6975,1.6979,2044500000.0
2006-10-06 13:45:00,1.698,1.6985,1.6973,1.6973,1908200000.0
2006-10-06 14:00:00,1.6971,1.6977,1.6963,1.6968,2044500000.0
2006-10-06 14:15:00,1.6966,1.6967,1.6954,1.6954,2044500000.0
2006-10-06 14:30:00,1.6955,1.6985,1.6933,1.6963,2044500000.0
2006-10-06 14:45:00,1.6964,1.6966,1.6935,1.6936,2044500000.0
2006-10-06 15:00:00,1.6937,1.6957,1.6931,1.6951,2044500000.0
2006-10-06 15:15:00,1.6949,1.6956,1.6942,1.6947,2044500000.0
2006-10-06 15:30:00,1.6949,1.6953,1.6943,1.6946,2044500000.0
2006-10-06 15:45:00,1.6947,1.6966,1.6946,1.6957,2044500000.0
2006-10-06 16:00:00,1.6959,1.6962,1.6945,1.6959,2044500000.0
2006-10-06 16:15:00,1.6957,1.696,1.6943,1.6948,2044500000.0
2006-10-06 16:30:00,1.6949,1.6953,1.6936,1.6944,2044500000.0
2006-10-06 16:45:00,1.6946,1.6957,1.6938,1.6938,2044500000.0
2006-10-06 17:00:00,1.6939,1.6957,1.6939,1.6951,2044500000.0
2006-10-06 17:15:00,1.6953,1.6953,1.6943,1.6945,2044500000.0
2006-10-06 17:30:00,1.6946,1.6954,1.6943,1.695,2044500000.0
2006-10-06 17:45:00,1.6951,1.6961,1.6945,1.695,2044500000.0
2006-10-06 18:00:00,1.6948,1.6954,1.6943,1.6951,1908200000.0
2006-10-06 18:15:00,1.695,1.6956,1.6943,1.6951,1908200000.0
2006-10-06 18:30:00,1.6947,1.6964,1.6947,1.6964,1908200000.0
2006-10-06 18:45:00,1.6963,1.6973,1.6956,1.697,2044500000.0
2006-10-06 19:00:00,1.6972,1.6973,1.6955,1.6955,2044500000.0
2006-10-06 19:15:00,1.6958,1.696,1.6954,1.6956,1499300000.0
2006-10-06 19:30:00,1.6955,1.6961,1.6944,1.6945,1908200000.0
2006-10-06 19:45:00,1.6948,1.6961,1.6947,1.6955,1771900000.0
2006-10-06 20:00:00,1.6957,1.696,1.6957,1.696,1635600000.0
2006-10-06 20:15:00,1.6963,1.6963,1.6958,1.6958,1226700000.0
2006-10-06 20:30:00,1.6957,1.6962,1.6949,1.6954,1635600000.0
2006-10-06 20:45:00,1.6953,1.6954,1.6944,1.6952,1499300000.0
2006-10-06 21:00:00,1.6953,1.6954,1.6949,1.6951,1635600000.0
2006-10-06 21:15:00,1.695,1.6953,1.6948,1.6953,954100000.0
2006-10-06 21:30:00,1.6952,1.6958,1.6951,1.6955,1226700000.0
2006-10-06 21:45:00,1.6957,1.6959,1.6951,1.6952,1635600000.0
2006-10-06 22:00:00,1.695,1.6953,1.6948,1.6951,1499300000.0
2006-10-06 22:15:00,1.6949,1.6958,1.6949,1.6958,1226700000.0
2006-10-06 22:30:00,1.6959,1.6963,1.6956,1.6956,1908200000.0
2006-10-06 22:45:00,1.6957,1.6967,1.6956,1.696,2044500000.0
2006-10-09 00:00:00,1.6959,1.6959,1.6938,1.6944,1363000000.0
2006-10-09 00:15:00,1.6947,1.6947,1.694,1.6944,954100000.0
2006-10-09 00:30:00,1.694,1.6945,1.6939,1.6942,1090400000.0
2006-10-09 00:45:00,1.6941,1.6946,1.6939,1.6942,1499300000.0
2006-10-09 01:00:00,1.6944,1.6947,1.6937,1.6946,1090400000.0
2006-10-09 01:15:00,1.6944,1.6949,1.6941,1.6948,1363000000.0
2006-10-09 01:30:00,1.6949,1.6957,1.6946,1.6953,1363000000.0
2006-10-09 01:45:00,1.6954,1.6956,1.6947,1.6951,1908200000.0
2006-10-09 02:00:00,1.6953,1.6959,1.6945,1.6947,1635600000.0
2006-10-09 02:15:00,1.6949,1.6952,1.6942,1.6949,1908200000.0
2006-10-09 02:30:00,1.6946,1.6958,1.6946,1.6951,2044500000.0
2006-10-09 02:45:00,1.695,1.6955,1.6946,1.6952,1363000000.0
2006-10-09 03:00:00,1.695,1.696,1.6949,1.696,1771900000.0
2006-10-09 03:15:00,1.6961,1.6962,1.6956,1.696,1635600000.0
2006-10-09 03:30:00,1.6962,1.6967,1.6959,1.6967,1635600000.0
2006-10-09 03:45:00,1.6965,1.6971,1.696,1.696,1635600000.0
2006-10-09 04:00:00,1.6958,1.6962,1.6954,1.6954,1499300000.0
2006-10-09 04:15:00,1.6955,1.696,1.695,1.6956,1908200000.0
2006-10-09 04:30:00,1.6955,1.6967,1.6955,1.6966,1771900000.0
2006-10-09 04:45:00,1.6967,1.6972,1.696,1.6965,2044500000.0
2006-10-09 05:00:00,1.6967,1.6982,1.6962,1.6976,2044500000.0
2006-10-09 05:15:00,1.6974,1.6975,1.6965,1.6968,1908200000.0
2006-10-09 05:30:00,1.6971,1.6973,1.6963,1.6968,1499300000.0
2006-10-09 05:45:00,1.6966,1.6979,1.6966,1.6975,1771900000.0
2006-10-09 06:00:00,1.6972,1.6981,1.6972,1.6978,1499300000.0
2006-10-09 06:15:00,1.6979,1.6979,1.6969,1.6975,1499300000.0
2006-10-09 06:30:00,1.6974,1.6974,1.6968,1.6972,817800000.0
2006-10-09 06:45:00,1.6968,1.6971,1.6963,1.6965,1908200000.0
2006-10-09 07:00:00,1.6966,1.6968,1.6962,1.6967,1635600000.0
2006-10-09 07:15:00,1.6965,1.6973,1.6964,1.6971,1635600000.0
2006-10-09 07:30:00,1.697,1.6976,1.6968,1.6974,1771900000.0
2006-10-09 07:45:00,1.6975,1.6977,1.6953,1.6953,1908200000.0
2006-10-09 08:00:00,1.6951,1.6953,1.6941,1.6943,2044500000.0
2006-10-09 08:15:00,1.6944,1.6951,1.694,1.6946,2044500000.0
2006-10-09 08:30:00,1.6944,1.6952,1.6944,1.6946,1499300000.0
2006-10-09 08:45:00,1.6948,1.6954,1.6935,1.6945,1908200000.0
2006-10-09 09:00:00,1.6942,1.6942,1.6927,1.6939,2044500000.0
2006-10-09 09:15:00,1.6941,1.6941,1.6931,1.6938,1908200000.0
2006-10-09 09:30:00,1.6936,1.6941,1.693,1.693,1771900000.0
2006-10-09 09:45:00,1.6932,1.6936,1.6924,1.6936,2044500000.0
2006-10-09 10:00:00,1.6937,1.6939,1.6926,1.6931,1499300000.0
2006-10-09 10:15:00,1.693,1.6932,1.6925,1.6932,1771900000.0
2006-10-09 10:30:00,1.6931,1.6932,1.6921,1.6923,1771900000.0
2006-10-09 10:45:00,1.6921,1.6925,1.6916,1.6925,1771900000.0
2006-10-09 11:00:00,1.6927,1.693,1.692,1.6923,1908200000.0
2006-10-09 11:15:00,1.6928,1.6941,1.6922,1.693,1771900000.0
2006-10-09 11:30:00,1.6933,1.6933,1.6923,1.693,1908200000.0
2006-10-09 11:45:00,1.6928,1.693,1.6923,1.6927,1499300000.0
2006-10-09 12:00:00,1.6928,1.6936,1.6926,1.6929,1499300000.0
2006-10-09 12:15:00,1.6928,1.6933,1.6923,1.6926,1908200000.0
2006-10-09 12:30:00,1.6923,1.6926,1.6921,1.6925,1363000000.0
2006-10-09 12:45:00,1.6927,1.6929,1.6923,1.6927,1090400000.0
2006-10-09 13:00:00,1.6925,1.6929,1.6912,1.6928,2044500000.0
2006-10-09 13:15:00,1.6929,1.6931,1.692,1.6924,1635600000.0
2006-10-09 13:30:00,1.6927,1.6935,1.6924,1.6933,1771900000.0
2006-10-09 13:45:00,1.6931,1.6936,1.6927,1.6936,1771900000.0
2006-10-09 14:00:00,1.6937,1.6937,1.693,1.693,954100000.0
2006-10-09 14:15:00,1.6918,1.6925,1.6914,1.6915,2044500000.0
2006-10-09 14:30:00,1.6914,1.6919,1.6912,1.6917,1908200000.0
2006-10-09 14:45:00,1.6918,1.6919,1.6907,1.691,2044500000.0
2006-10-09 15:00:00,1.6908,1.6919,1.6908,1.6917,1908200000.0
2006-10-09 15:15:00,1.6918,1.6918,1.691,1.6915,1908200000.0
2006-10-09 15:30:00,1.6914,1.6927,1.6914,1.6927,1771900000.0
2006-10-09 15:45:00,1.6929,1.693,1.6919,1.6919,1363000000.0
2006-10-09 16:00:00,1.6918,1.693,1.6918,1.6921,2044500000.0
2006-10-09 16:15:00,1.6922,1.6924,1.6908,1.6914,1635600000.0
2006-10-09 16:30:00,1.6912,1.6917,1.6912,1.6914,1908200000.0
2006-10-09 16:45:00,1.6916,1.6923,1.6914,1.6922,1908200000.0
2006-10-09 17:00:00,1.6923,1.6932,1.6919,1.6928,2044500000.0
2006-10-09 17:15:00,1.693,1.693,1.6921,1.6924,1908200000.0
2006-10-09 17:30:00,1.6925,1.6926,1.6915,1.6919,1908200000.0
2006-10-09 17:45:00,1.6921,1.6931,1.692,1.6926,1908200000.0
2006-10-09 18:00:00,1.6928,1.6931,1.6922,1.6922,1499300000.0
2006-10-09 18:15:00,1.6924,1.6925,1.6917,1.6919,1499300000.0
2006-10-09 18:30:00,1.692,1.6921,1.691,1.6915,1635600000.0
2006-10-09 18:45:00,1.6916,1.6916,1.6908,1.691,1226700000.0
2006-10-09 19:00:00,1.6911,1.6916,1.691,1.6914,1090400000.0
2006-10-09 19:15:00,1.6916,1.6916,1.6909,1.691,1499300000.0
2006-10-09 19:30:00,1.6909,1.691,1.6907,1.6907,681500000.0
2006-10-09 19:45:00,1.691,1.692,1.691,1.6919,1499300000.0
2006-10-09 20:00:00,1.6921,1.6922,1.6917,1.6918,1499300000.0
2006-10-09 20:15:00,1.692,1.692,1.6912,1.6917,1499300000.0
2006-10-09 20:30:00,1.6918,1.692,1.6917,1.6918,954100000.0
2006-10-09 20:45:00,1.6916,1.6927,1.6916,1.6924,1363000000.0
2006-10-09 21:00:00,1.6926,1.6929,1.6925,1.6928,1090400000.0
2006-10-09 21:15:00,1.6927,1.6928,1.6921,1.6921,681500000.0
2006-10-09 21:30:00,1.692,1.6921,1.6917,1.6921,954100000.0
2006-10-09 21:45:00,1.6922,1.6922,1.692,1.692,817800000.0
2006-10-09 22:00:00,1.6919,1.6925,1.6919,1.692,817800000.0
2006-10-09 22:15:00,1.6922,1.6927,1.6921,1.6927,954100000.0
2006-10-09 22:30:00,1.6925,1.6931,1.6924,1.6928,1226700000.0
2006-10-09 22:45:00,1.6927,1.6927,1.6919,1.6919,817800000.0
2006-10-09 23:00:00,1.6917,1.692,1.6905,1.6917,1771900000.0
2006-10-09 23:15:00,1.6916,1.6919,1.691,1.6919,1226700000.0
2006-10-09 23:30:00,1.6916,1.6927,1.6915,1.6925,1635600000.0
2006-10-09 23:45:00,1.6924,1.6924,1.6911,1.6914,2044500000.0
2006-10-10 00:00:00,1.6918,1.6918,1.6906,1.6912,1908200000.0
2006-10-10 00:15:00,1.6911,1.6918,1.6908,1.6913,1908200000.0
2006-10-10 00:30:00,1.6915,1.6918,1.691,1.6914,1499300000.0
2006-10-10 00:45:00,1.6913,1.6923,1.6913,1.6921,1090400000.0
2006-10-10 01:00:00,1.6923,1.6924,1.6921,1.6922,817800000.0
2006-10-10 01:15:00,1.692,1.6922,1.6908,1.6913,1908200000.0
2006-10-10 01:30:00,1.6912,1.6919,1.6911,1.6919,1499300000.0
2006-10-10 01:45:00,1.6921,1.6925,1.6917,1.6923,1635600000.0
2006-10-10 02:00:00,1.6925,1.6925,1.6906,1.6907,2044500000.0
2006-10-10 02:15:00,1.6908,1.6909,1.6901,1.6905,1499300000.0
2006-10-10 02:30:00,1.6906,1.6915,1.6905,1.6908,1908200000.0
2006-10-10 02:45:00,1.6907,1.6915,1.6904,1.6908,1771900000.0
2006-10-10 03:00:00,1.6907,1.6919,1.6907,1.6913,1771900000.0
2006-10-10 03:15:00,1.6911,1.6916,1.6909,1.6914,1771900000.0
2006-10-10 03:30:00,1.6911,1.6913,1.6905,1.6906,1771900000.0
2006-10-10 03:45:00,1.6905,1.6908,1.69,1.6904,1635600000.0
2006-10-10 04:00:00,1.6901,1.6906,1.69,1.6901,1363000000.0
2006-10-10 04:15:00,1.6902,1.6905,1.6902,1.6904,1090400000.0
2006-10-10 04:30:00,1.6902,1.6905,1.6897,1.69,1499300000.0
2006-10-10 04:45:00,1.6902,1.691,1.69,1.6906,1499300000.0
2006-10-10 05:00:00,1.6905,1.6908,1.6901,1.6904,1771900000.0
2006-10-10 05:15:00,1.6905,1.6906,1.6901,1.6906,1363000000.0
2006-10-10 05:30:00,1.6905,1.6906,1.69,1.6902,1635600000.0
2006-10-10 05:45:00,1.69,1.6909,1.6898,1.6903,1635600000.0
2006-10-10 06:00:00,1.6905,1.691,1.6901,1.6908,2044500000.0
2006-10-10 06:15:00,1.6909,1.691,1.6905,1.6908,1771900000.0
2006-10-10 06:30:00,1.6909,1.6914,1.6906,1.6907,1771900000.0
2006-10-10 06:45:00,1.6908,1.6908,1.6905,1.6906,817800000.0
2006-10-10 07:00:00,1.6908,1.6915,1.6905,1.6912,1635600000.0
2006-10-10 07:15:00,1.6913,1.6916,1.6908,1.691,1635600000.0
2006-10-10 07:30:00,1.6911,1.6913,1.6901,1.6903,2044500000.0
2006-10-10 07:45:00,1.6905,1.6907,1.6897,1.69,2044500000.0
2006-10-10 08:00:00,1.6901,1.691,1.6896,1.691,2044500000.0
2006-10-10 08:15:00,1.6909,1.692,1.6905,1.6915,2044500000.0
2006-10-10 08:30:00,1.6914,1.6914,1.6888,1.6905,2044500000.0
2006-10-10 08:45:00,1.6901,1.6909,1.6899,1.6907,2044500000.0
2006-10-10 09:00:00,1.6908,1.6909,1.6895,1.6899,2044500000.0
2006-10-10 09:15:00,1.69,1.6901,1.6893,1.6897,2044500000.0
2006-10-10 09:30:00,1.6898,1.6902,1.6894,1.69,1908200000.0
2006-10-10 09:45:00,1.6896,1.6909,1.6896,1.6903,2044500000.0
2006-10-10 10:00:00,1.6901,1.6902,1.6882,1.6896,2044500000.0
2006-10-10 10:15:00,1.6895,1.6896,1.6876,1.6876,2044500000.0
2006-10-10 10:30:00,1.6875,1.6892,1.6859,1.6867,2044500000.0
2006-10-10 10:45:00,1.6872,1.6874,1.6853,1.6858,2044500000.0
2006-10-10 11:00:00,1.6861,1.6865,1.6852,1.6862,2044500000.0
2006-10-10 11:15:00,1.6861,1.6873,1.6856,1.6866,2044500000.0
2006-10-10 11:30:00,1.6864,1.6868,1.6859,1.6866,2044500000.0
2006-10-10 11:45:00,1.6867,1.6873,1.6864,1.6869,2044500000.0
2006-10-10 12:00:00,1.6871,1.6879,1.6869,1.6872,2044500000.0
2006-10-10 12:15:00,1.6873,1.6876,1.6862,1.6863,2044500000.0
2006-10-10 12:30:00,1.6864,1.6872,1.6861,1.6869,1771900000.0
2006-10-10 12:45:00,1.6868,1.6874,1.6863,1.6869,2044500000.0
2006-10-10 13:00:00,1.6868,1.6872,1.6857,1.6862,2044500000.0
2006-10-10 13:15:00,1.6864,1.6864,1.6849,1.6859,2044500000.0
2006-10-10 13:30:00,1.6858,1.686,1.6846,1.6848,2044500000.0
2006-10-10 13:45:00,1.6847,1.6852,1.6842,1.6847,2044500000.0
2006-10-10 14:00:00,1.6849,1.6853,1.6843,1.6847,2044500000.0
2006-10-10 14:15:00,1.6848,1.6851,1.6842,1.6851,2044500000.0
2006-10-10 14:30:00,1.6852,1.6855,1.6849,1.6851,1908200000.0
2006-10-10 14:45:00,1.6849,1.686,1.6848,1.6856,2044500000.0
2006-10-10 15:00:00,1.6855,1.6858,1.684,1.6845,2044500000.0
2006-10-10 15:15:00,1.6844,1.6848,1.6841,1.6847,1908200000.0
2006-10-10 15:30:00,1.6844,1.6849,1.6837,1.6845,2044500000.0
2006-10-10 15:45:00,1.6843,1.686,1.6836,1.6853,2044500000.0
2006-10-10 16:00:00,1.685,1.6857,1.6848,1.6849,2044500000.0
2006-10-10 16:15:00,1.6851,1.6851,1.6833,1.6837,2044500000.0
2006-10-10 16:30:00,1.6836,1.6843,1.6833,1.6833,2044500000.0
2006-10-10 16:45:00,1.6834,1.6851,1.683,1.6851,2044500000.0
2006-10-10 17:00:00,1.6854,1.6862,1.6848,1.6852,2044500000.0
2006-10-10 17:15:00,1.685,1.6854,1.6844,1.6848,1908200000.0
2006-10-10 17:30:00,1.6851,1.6857,1.6849,1.6854,2044500000.0
2006-10-10 17:45:00,1.6852,1.6856,1.6843,1.6844,2044500000.0
2006-10-10 18:00:00,1.6842,1.685,1.6841,1.6841,1908200000.0
2006-10-10 18:15:00,1.6844,1.6846,1.6838,1.6842,2044500000.0
2006-10-10 18:30:00,1.6844,1.6844,1.6833,1.6838,2044500000.0
2006-10-10 18:45:00,1.6837,1.6841,1.6832,1.6833,2044500000.0
2006-10-10 19:00:00,1.6834,1.6838,1.6831,1.6837,1908200000.0
2006-10-10 19:15:00,1.6838,1.684,1.6832,1.6833,1908200000.0
2006-10-10 19:30:00,1.6834,1.684,1.6833,1.6839,1363000000.0
2006-10-10 19:45:00,1.6838,1.6845,1.6838,1.6844,817800000.0
2006-10-10 20:00:00,1.6845,1.6848,1.6842,1.6843,1226700000.0
2006-10-10 20:15:00,1.6846,1.6853,1.6845,1.6848,1635600000.0
2006-10-10 20:30:00,1.6846,1.6847,1.684,1.6846,1499300000.0
2006-10-10 20:45:00,1.6849,1.6849,1.6834,1.6836,2044500000.0
2006-10-10 21:00:00,1.6839,1.6847,1.6834,1.6834,1635600000.0
2006-10-10 21:15:00,1.6835,1.6837,1.683,1.683,1771900000.0
2006-10-10 21:30:00,1.6833,1.6835,1.6829,1.683,1635600000.0
2006-10-10 21:45:00,1.6829,1.6837,1.6828,1.6832,1635600000.0
2006-10-10 22:00:00,1.6833,1.684,1.6828,1.6837,1908200000.0
2006-10-10 22:15:00,1.6834,1.6836,1.683,1.6831,1363000000.0
2006-10-10 22:30:00,1.683,1.6836,1.683,1.6835,1771900000.0
2006-10-10 22:45:00,1.6836,1.6846,1.6835,1.6841,1499300000.0
2006-10-10 23:00:00,1.6842,1.6858,1.6841,1.6854,2044500000.0
2006-10-10 23:15:00,1.6853,1.6861,1.6846,1.6846,1771900000.0
2006-10-10 23:30:00,1.6849,1.6852,1.6844,1.6847,1635600000.0
2006-10-10 23:45:00,1.6848,1.6855,1.6847,1.6853,1363000000.0
2006-10-11 00:00:00,1.6852,1.6854,1.6842,1.6844,1226700000.0
2006-10-11 00:15:00,1.6843,1.6852,1.6842,1.6842,1908200000.0
2006-10-11 00:30:00,1.6843,1.6851,1.6841,1.6848,1499300000.0
2006-10-11 00:45:00,1.6847,1.6848,1.6843,1.6846,1635600000.0
2006-10-11 01:00:00,1.6845,1.685,1.6843,1.6846,1771900000.0
2006-10-11 01:15:00,1.6847,1.6849,1.6841,1.6844,1499300000.0
2006-10-11 01:30:00,1.6843,1.6847,1.6843,1.6847,1635600000.0
2006-10-11 01:45:00,1.6846,1.6849,1.6845,1.6848,1226700000.0
2006-10-11 02:00:00,1.6849,1.6853,1.6832,1.6833,1771900000.0
2006-10-11 02:15:00,1.6834,1.6838,1.6827,1.6837,1499300000.0
2006-10-11 02:30:00,1.6838,1.6845,1.6834,1.6844,1771900000.0
2006-10-11 02:45:00,1.6842,1.6846,1.6839,1.6843,1908200000.0
2006-10-11 03:00:00,1.6841,1.6847,1.684,1.6847,1908200000.0
2006-10-11 03:15:00,1.6848,1.6851,1.6842,1.6851,1908200000.0
2006-10-11 03:30:00,1.6849,1.6856,1.6847,1.6856,1771900000.0
2006-10-11 03:45:00,1.6854,1.6854,1.6849,1.6851,1090400000.0
2006-10-11 04:00:00,1.6852,1.6855,1.6847,1.6853,1363000000.0
2006-10-11 04:15:00,1.6856,1.6858,1.6853,1.6858,1226700000.0
2006-10-11 04:30:00,1.6857,1.6858,1.6852,1.6853,1635600000.0
2006-10-11 04:45:00,1.6855,1.6858,1.6853,1.6858,1363000000.0
2006-10-11 05:00:00,1.6857,1.6858,1.6853,1.6854,1635600000.0
2006-10-11 05:15:00,1.6857,1.6858,1.6852,1.6853,1771900000.0
2006-10-11 05:30:00,1.6855,1.6856,1.6851,1.6855,1363000000.0
2006-10-11 05:45:00,1.6853,1.6858,1.6853,1.6857,1363000000.0
2006-10-11 06:00:00,1.6858,1.6861,1.6855,1.6861,1499300000.0
2006-10-11 06:15:00,1.686,1.6863,1.6858,1.6861,1226700000.0
2006-10-11 06:30:00,1.6858,1.6861,1.6856,1.686,1090400000.0
2006-10-11 06:45:00,1.6859,1.6861,1.6857,1.686,1090400000.0
2006-10-11 07:00:00,1.6858,1.6861,1.6855,1.686,1771900000.0
2006-10-11 07:15:00,1.6857,1.6864,1.6856,1.686,1908200000.0
2006-10-11 07:30:00,1.6857,1.686,1.6855,1.6857,1499300000.0
2006-10-11 07:45:00,1.6861,1.6865,1.6857,1.6861,1908200000.0
2006-10-11 08:00:00,1.6863,1.687,1.6858,1.6861,1908200000.0
2006-10-11 08:15:00,1.6863,1.6865,1.6856,1.6863,1908200000.0
2006-10-11 08:30:00,1.6865,1.6866,1.6857,1.6859,2044500000.0
2006-10-11 08:45:00,1.6858,1.687,1.6857,1.6863,2044500000.0
2006-10-11 09:00:00,1.6864,1.6867,1.6855,1.6862,2044500000.0
2006-10-11 09:15:00,1.686,1.6864,1.6854,1.6859,2044500000.0
2006-10-11 09:30:00,1.686,1.6862,1.6854,1.6861,2044500000.0
2006-10-11 09:45:00,1.6862,1.6867,1.6862,1.6864,2044500000.0
2006-10-11 10:00:00,1.6862,1.6879,1.686,1.6877,2044500000.0
2006-10-11 10:15:00,1.6879,1.6879,1.6866,1.6873,1908200000.0
2006-10-11 10:30:00,1.6875,1.6875,1.686,1.6866,2044500000.0
2006-10-11 10:45:00,1.6867,1.687,1.686,1.6867,2044500000.0
2006-10-11 11:00:00,1.6868,1.6876,1.6866,1.6876,2044500000.0
2006-10-11 11:15:00,1.6875,1.688,1.6869,1.6871,2044500000.0
2006-10-11 11:30:00,1.687,1.6879,1.6867,1.6871,2044500000.0
2006-10-11 11:45:00,1.6869,1.6873,1.6843,1.6847,2044500000.0
2006-10-11 12:00:00,1.6849,1.6864,1.6841,1.6854,2044500000.0
2006-10-11 12:15:00,1.6855,1.6868,1.6854,1.6854,2044500000.0
2006-10-11 12:30:00,1.6856,1.6872,1.6845,1.6849,2044500000.0
2006-10-11 12:45:00,1.6847,1.6849,1.6819,1.6833,1771900000.0
2006-10-11 13:00:00,1.6832,1.6832,1.6818,1.6822,1771900000.0
2006-10-11 13:15:00,1.6826,1.6829,1.6814,1.6819,1908200000.0
2006-10-11 13:30:00,1.6817,1.6821,1.6812,1.6818,1499300000.0
2006-10-11 13:45:00,1.682,1.6826,1.6816,1.6822,1771900000.0
2006-10-11 14:00:00,1.6823,1.6826,1.6818,1.6824,1908200000.0
2006-10-11 14:15:00,1.6822,1.6826,1.6811,1.6813,2044500000.0
2006-10-11 14:30:00,1.6811,1.6825,1.6809,1.6823,1908200000.0
2006-10-11 14:45:00,1.6821,1.6828,1.6814,1.6825,1908200000.0
2006-10-11 15:00:00,1.6827,1.6836,1.6827,1.6827,2044500000.0
2006-10-11 15:15:00,1.6828,1.6845,1.6825,1.6832,2044500000.0
2006-10-11 15:30:00,1.6831,1.6834,1.6829,1.6831,1908200000.0
2006-10-11 15:45:00,1.6833,1.6843,1.6828,1.6828,2044500000.0
2006-10-11 16:00:00,1.6831,1.6836,1.6823,1.6829,1908200000.0
2006-10-11 16:15:00,1.6827,1.6838,1.6823,1.6829,1908200000.0
2006-10-11 16:30:00,1.6828,1.6831,1.6824,1.6828,1363000000.0
2006-10-11 16:45:00,1.6829,1.685,1.6829,1.6842,1908200000.0
2006-10-11 17:00:00,1.6844,1.6844,1.683,1.6836,1908200000.0
2006-10-11 17:15:00,1.6834,1.6845,1.6833,1.6841,1635600000.0
2006-10-11 17:30:00,1.6842,1.6847,1.6838,1.6844,1908200000.0
2006-10-11 17:45:00,1.6846,1.6855,1.6844,1.6849,2044500000.0
2006-10-11 18:00:00,1.6851,1.686,1.6849,1.6856,2044500000.0
2006-10-11 18:15:00,1.6859,1.6859,1.6853,1.6854,1635600000.0
2006-10-11 18:30:00,1.6852,1.6856,1.6847,1.6849,1363000000.0
2006-10-11 18:45:00,1.6852,1.6861,1.6849,1.6858,1363000000.0
2006-10-11 19:00:00,1.6859,1.6862,1.6854,1.6858,1908200000.0
2006-10-11 19:15:00,1.6859,1.6865,1.6855,1.6864,1090400000.0
2006-10-11 19:30:00,1.6863,1.6864,1.6856,1.6857,1635600000.0
2006-10-11 19:45:00,1.6859,1.686,1.6854,1.6858,1908200000.0
2006-10-11 20:00:00,1.6857,1.6858,1.6847,1.6855,2044500000.0
2006-10-11 20:15:00,1.6853,1.6855,1.6838,1.6842,1771900000.0
2006-10-11 20:30:00,1.684,1.6842,1.683,1.684,2044500000.0
2006-10-11 20:45:00,1.6839,1.6862,1.6838,1.6849,2044500000.0
2006-10-11 21:00:00,1.6851,1.6858,1.6847,1.6856,2044500000.0
2006-10-11 21:15:00,1.6855,1.6855,1.6844,1.6849,1226700000.0
2006-10-11 21:30:00,1.6847,1.6859,1.6846,1.6846,1908200000.0
2006-10-11 21:45:00,1.6847,1.685,1.6845,1.6847,1635600000.0
2006-10-11 22:00:00,1.6848,1.6852,1.6836,1.6839,1771900000.0
2006-10-11 22:15:00,1.6838,1.6842,1.6833,1.6839,1908200000.0
2006-10-11 22:30:00,1.6841,1.6864,1.6841,1.6861,1635600000.0
2006-10-11 22:45:00,1.6863,1.6863,1.6853,1.6859,2044500000.0
2006-10-11 23:00:00,1.686,1.6867,1.6851,1.6855,1771900000.0
2006-10-11 23:15:00,1.6851,1.6853,1.6846,1.6848,1771900000.0
2006-10-11 23:30:00,1.6847,1.6858,1.684,1.6856,1226700000.0
2006-10-11 23:45:00,1.6857,1.6857,1.6842,1.6854,1635600000.0
2006-10-12 00:00:00,1.6859,1.6863,1.6857,1.6862,1363000000.0
2006-10-12 00:15:00,1.6859,1.6862,1.6856,1.686,1499300000.0
2006-10-12 00:30:00,1.6862,1.6868,1.6857,1.6868,2044500000.0
2006-10-12 00:45:00,1.6867,1.6873,1.6862,1.6864,1771900000.0
2006-10-12 01:00:00,1.6863,1.6868,1.6862,1.6865,1635600000.0
2006-10-12 01:15:00,1.6864,1.6866,1.6863,1.6865,681500000.0
2006-10-12 01:30:00,1.6864,1.6877,1.6862,1.6873,1908200000.0
2006-10-12 01:45:00,1.6875,1.6875,1.6858,1.6862,1908200000.0
2006-10-12 02:00:00,1.6864,1.6868,1.6863,1.6864,1363000000.0
2006-10-12 02:15:00,1.6863,1.6867,1.686,1.6864,1499300000.0
2006-10-12 02:30:00,1.6863,1.6865,1.6855,1.6862,1908200000.0
2006-10-12 02:45:00,1.6864,1.6864,1.6851,1.6854,1771900000.0
2006-10-12 03:00:00,1.6855,1.686,1.6851,1.6859,1908200000.0
2006-10-12 03:15:00,1.686,1.6862,1.6849,1.6861,2044500000.0
2006-10-12 03:30:00,1.6864,1.6869,1.6798,1.6804,2044500000.0
2006-10-12 03:45:00,1.6802,1.6802,1.6781,1.6793,2044500000.0
2006-10-12 04:00:00,1.6794,1.6798,1.6788,1.6788,2044500000.0
2006-10-12 04:15:00,1.679,1.6792,1.6788,1.6791,1771900000.0
2006-10-12 04:30:00,1.6789,1.6791,1.6782,1.6782,1771900000.0
2006-10-12 04:45:00,1.6784,1.6787,1.678,1.6783,2044500000.0
2006-10-12 05:00:00,1.6784,1.6788,1.6779,1.6787,1908200000.0
2006-10-12 05:15:00,1.6786,1.6789,1.6778,1.6782,2044500000.0
2006-10-12 05:30:00,1.6783,1.6785,1.6779,1.678,1908200000.0
2006-10-12 05:45:00,1.6781,1.6783,1.6775,1.6782,2044500000.0
2006-10-12 06:00:00,1.678,1.6789,1.678,1.6785,1499300000.0
2006-10-12 06:15:00,1.6784,1.6784,1.6773,1.6775,1635600000.0
2006-10-12 06:30:00,1.6777,1.6783,1.6775,1.6779,1499300000.0
2006-10-12 06:45:00,1.6781,1.6785,1.678,1.6782,1771900000.0
2006-10-12 07:00:00,1.6781,1.6785,1.6779,1.6784,1771900000.0
2006-10-12 07:15:00,1.6783,1.6789,1.6782,1.6785,1635600000.0
2006-10-12 07:30:00,1.6787,1.6788,1.6779,1.6782,1635600000.0
2006-10-12 07:45:00,1.678,1.6783,1.6773,1.6782,2044500000.0
2006-10-12 08:00:00,1.6779,1.6783,1.6769,1.6774,2044500000.0
2006-10-12 08:15:00,1.6773,1.6778,1.6765,1.6774,2044500000.0
2006-10-12 08:30:00,1.6776,1.6783,1.6743,1.6765,2044500000.0
2006-10-12 08:45:00,1.6767,1.6769,1.6753,1.6753,1908200000.0
2006-10-12 09:00:00,1.6752,1.6773,1.6752,1.6768,2044500000.0
2006-10-12 09:15:00,1.677,1.6773,1.6762,1.6769,2044500000.0
2006-10-12 09:30:00,1.677,1.6778,1.6766,1.6774,2044500000.0
2006-10-12 09:45:00,1.6776,1.6781,1.6752,1.6755,2044500000.0
2006-10-12 10:00:00,1.6753,1.6773,1.6752,1.6766,2044500000.0
2006-10-12 10:15:00,1.6769,1.6772,1.6758,1.6759,2044500000.0
2006-10-12 10:30:00,1.6756,1.677,1.6755,1.6764,1771900000.0
2006-10-12 10:45:00,1.6761,1.6766,1.6757,1.6764,2044500000.0
2006-10-12 11:00:00,1.6768,1.6773,1.6757,1.6764,2044500000.0
2006-10-12 11:15:00,1.6763,1.6764,1.6755,1.6756,2044500000.0
2006-10-12 11:30:00,1.6758,1.6761,1.6755,1.6756,2044500000.0
2006-10-12 11:45:00,1.6758,1.6762,1.6754,1.6762,2044500000.0
2006-10-12 12:00:00,1.676,1.6762,1.6748,1.6749,1499300000.0
2006-10-12 12:15:00,1.6747,1.6758,1.6744,1.6751,1635600000.0
2006-10-12 12:30:00,1.6754,1.6754,1.6734,1.6734,2044500000.0
2006-10-12 12:45:00,1.6735,1.6737,1.6728,1.6732,1908200000.0
2006-10-12 13:00:00,1.673,1.6743,1.6725,1.674,2044500000.0
2006-10-12 13:15:00,1.6738,1.6747,1.6731,1.6737,2044500000.0
2006-10-12 13:30:00,1.6736,1.6737,1.6718,1.6723,2044500000.0
2006-10-12 13:45:00,1.6722,1.6729,1.6713,1.6715,2044500000.0
2006-10-12 14:00:00,1.6713,1.6726,1.6713,1.6716,1908200000.0
2006-10-12 14:15:00,1.6718,1.6723,1.6712,1.6715,2044500000.0
2006-10-12 14:30:00,1.6712,1.6734,1.6706,1.6718,1908200000.0
2006-10-12 14:45:00,1.6716,1.6721,1.6706,1.6707,2044500000.0
2006-10-12 15:00:00,1.6708,1.6714,1.67,1.6709,2044500000.0
2006-10-12 15:15:00,1.6707,1.6712,1.6693,1.6701,2044500000.0
2006-10-12 15:30:00,1.6699,1.6706,1.6689,1.6693,2044500000.0
2006-10-12 15:45:00,1.6694,1.6699,1.6689,1.6698,2044500000.0
2006-10-12 16:00:00,1.6701,1.6709,1.67,1.6708,1908200000.0
2006-10-12 16:15:00,1.6705,1.671,1.6698,1.6706,1908200000.0
2006-10-12 16:30:00,1.6705,1.6707,1.6693,1.6696,2044500000.0
2006-10-12 16:45:00,1.6693,1.6706,1.6685,1.6706,2044500000.0
2006-10-12 17:00:00,1.671,1.671,1.6686,1.6693,2044500000.0
2006-10-12 17:15:00,1.6692,1.6695,1.6681,1.6688,2044500000.0
2006-10-12 17:30:00,1.6689,1.6697,1.6683,1.6695,2044500000.0
2006-10-12 17:45:00,1.6694,1.6699,1.6689,1.6692,1908200000.0
2006-10-12 18:00:00,1.6693,1.6703,1.6693,1.6695,1908200000.0
2006-10-12 18:15:00,1.6694,1.6694,1.6685,1.6693,1635600000.0
2006-10-12 18:30:00,1.6692,1.6701,1.6692,1.6699,1635600000.0
2006-10-12 18:45:00,1.67,1.6708,1.6698,1.6705,1635600000.0
2006-10-12 19:00:00,1.6704,1.6707,1.6697,1.6697,1499300000.0
2006-10-12 19:15:00,1.6699,1.6701,1.6687,1.6692,1771900000.0
2006-10-12 19:30:00,1.6689,1.6706,1.6689,1.6706,1908200000.0
2006-10-12 19:45:00,1.6703,1.6707,1.6701,1.6707,1771900000.0
2006-10-12 20:00:00,1.6704,1.6707,1.6698,1.6705,2044500000.0
2006-10-12 20:15:00,1.6706,1.6708,1.6702,1.6708,1499300000.0
2006-10-12 20:30:00,1.6709,1.671,1.6703,1.6708,1635600000.0
2006-10-12 20:45:00,1.6707,1.6708,1.6704,1.6705,1226700000.0
2006-10-12 21:00:00,1.6703,1.6716,1.6703,1.6714,1226700000.0
2006-10-12 21:15:00,1.6716,1.6716,1.6713,1.6713,1363000000.0
2006-10-12 21:30:00,1.6712,1.6713,1.6705,1.6705,1635600000.0
2006-10-12 21:45:00,1.6706,1.6713,1.6706,1.6712,1635600000.0
2006-10-12 22:00:00,1.6713,1.6715,1.6708,1.6711,1771900000.0
2006-10-12 22:15:00,1.671,1.6711,1.6705,1.6706,1499300000.0
2006-10-12 22:30:00,1.6707,1.6709,1.6703,1.6706,1499300000.0
2006-10-12 22:45:00,1.6707,1.6723,1.6705,1.671,1908200000.0
2006-10-12 23:00:00,1.6708,1.6719,1.6707,1.6713,1908200000.0
2006-10-12 23:15:00,1.6716,1.6719,1.6714,1.6716,1499300000.0
2006-10-12 23:30:00,1.6717,1.6717,1.6701,1.6701,1363000000.0
2006-10-12 23:45:00,1.6703,1.6711,1.6683,1.6692,1908200000.0
2006-10-13 00:00:00,1.6693,1.6705,1.6689,1.6702,2044500000.0
2006-10-13 00:15:00,1.6699,1.6703,1.6691,1.6697,2044500000.0
2006-10-13 00:30:00,1.6699,1.6707,1.6698,1.6704,1771900000.0
2006-10-13 00:45:00,1.6705,1.6708,1.6704,1.6705,954100000.0
2006-10-13 01:00:00,1.6703,1.6709,1.6702,1.6705,1635600000.0
2006-10-13 01:15:00,1.6706,1.6708,1.6694,1.6695,1908200000.0
2006-10-13 01:30:00,1.6696,1.6699,1.6692,1.6696,1771900000.0
2006-10-13 01:45:00,1.6697,1.6707,1.6694,1.6702,2044500000.0
2006-10-13 02:00:00,1.6701,1.6705,1.6694,1.6697,2044500000.0
2006-10-13 02:15:00,1.6694,1.6711,1.6693,1.6709,2044500000.0
2006-10-13 02:30:00,1.6706,1.6709,1.6702,1.6707,1771900000.0
2006-10-13 02:45:00,1.6706,1.6712,1.6701,1.6709,1635600000.0
2006-10-13 03:00:00,1.671,1.6722,1.6708,1.6717,2044500000.0
2006-10-13 03:15:00,1.6721,1.6725,1.6714,1.6717,2044500000.0
2006-10-13 03:30:00,1.6716,1.6728,1.6714,1.6722,2044500000.0
2006-10-13 03:45:00,1.672,1.6724,1.6711,1.6714,2044500000.0
2006-10-13 04:00:00,1.6716,1.672,1.6714,1.6718,1363000000.0
2006-10-13 04:15:00,1.6719,1.6723,1.6712,1.6717,1635600000.0
2006-10-13 04:30:00,1.6718,1.6725,1.6718,1.6724,1499300000.0
2006-10-13 04:45:00,1.6722,1.6729,1.6718,1.6728,1908200000.0
2006-10-13 05:00:00,1.6729,1.6734,1.6722,1.6726,1908200000.0
2006-10-13 05:15:00,1.6724,1.6734,1.6724,1.6727,1499300000.0
2006-10-13 05:30:00,1.6728,1.6732,1.6724,1.673,1226700000.0
2006-10-13 05:45:00,1.6732,1.6734,1.6725,1.6731,1635600000.0
2006-10-13 06:00:00,1.673,1.6733,1.6726,1.6727,1908200000.0
2006-10-13 06:15:00,1.6726,1.6735,1.6725,1.6729,1363000000.0
2006-10-13 06:30:00,1.6728,1.6732,1.6723,1.6726,1226700000.0
2006-10-13 06:45:00,1.6725,1.6734,1.6725,1.6733,1635600000.0
2006-10-13 07:00:00,1.6735,1.6735,1.6725,1.6726,1363000000.0
2006-10-13 07:15:00,1.6724,1.6733,1.6724,1.6732,1908200000.0
2006-10-13 07:30:00,1.6731,1.674,1.673,1.6733,1771900000.0
2006-10-13 07:45:00,1.6734,1.6736,1.6731,1.6732,1908200000.0
2006-10-13 08:00:00,1.6733,1.6736,1.6724,1.673,1771900000.0
2006-10-13 08:15:00,1.6727,1.6731,1.6725,1.6728,1908200000.0
2006-10-13 08:30:00,1.6727,1.6731,1.6722,1.6726,2044500000.0
2006-10-13 08:45:00,1.6729,1.6736,1.672,1.6722,2044500000.0
2006-10-13 09:00:00,1.6721,1.6725,1.6717,1.6723,2044500000.0
2006-10-13 09:15:00,1.6721,1.6725,1.6714,1.6714,2044500000.0
2006-10-13 09:30:00,1.6713,1.6716,1.6697,1.6697,2044500000.0
2006-10-13 09:45:00,1.6696,1.6705,1.6695,1.6702,2044500000.0
2006-10-13 10:00:00,1.67,1.6701,1.669,1.6694,2044500000.0
2006-10-13 10:15:00,1.6689,1.67,1.6688,1.6694,1771900000.0
2006-10-13 10:30:00,1.6693,1.6708,1.6692,1.6703,2044500000.0
2006-10-13 10:45:00,1.6704,1.6704,1.6685,1.6692,1771900000.0
2006-10-13 11:00:00,1.669,1.6694,1.6683,1.6687,1635600000.0
2006-10-13 11:15:00,1.6689,1.6695,1.6687,1.6694,1771900000.0
2006-10-13 11:30:00,1.6697,1.6711,1.6697,1.6706,1635600000.0
2006-10-13 11:45:00,1.6704,1.6715,1.6703,1.6706,1908200000.0
2006-10-13 12:00:00,1.6704,1.6709,1.67,1.67,1908200000.0
2006-10-13 12:15:00,1.6702,1.6704,1.6689,1.6691,1908200000.0
2006-10-13 12:30:00,1.669,1.6696,1.6685,1.6692,1771900000.0
2006-10-13 12:45:00,1.6691,1.6692,1.6683,1.6691,1771900000.0
2006-10-13 13:00:00,1.6692,1.6693,1.6677,1.6686,1908200000.0
2006-10-13 13:15:00,1.6688,1.6693,1.6688,1.6692,1363000000.0
2006-10-13 13:30:00,1.6693,1.6693,1.6687,1.6692,1635600000.0
2006-10-13 13:45:00,1.669,1.6691,1.6677,1.6682,2044500000.0
2006-10-13 14:00:00,1.6681,1.6687,1.6677,1.6684,1771900000.0
2006-10-13 14:15:00,1.6682,1.6685,1.6673,1.6683,1363000000.0
2006-10-13 14:30:00,1.6684,1.6694,1.6658,1.6666,2044500000.0
2006-10-13 14:45:00,1.6668,1.6676,1.6659,1.6671,2044500000.0
2006-10-13 15:00:00,1.6673,1.6677,1.6665,1.6677,1635600000.0
2006-10-13 15:15:00,1.6675,1.6681,1.6671,1.6677,2044500000.0
2006-10-13 15:30:00,1.6676,1.6695,1.6674,1.6689,2044500000.0
2006-10-13 15:45:00,1.669,1.6703,1.6685,1.6686,1499300000.0
2006-10-13 16:00:00,1.6694,1.6698,1.6666,1.6678,2044500000.0
2006-10-13 16:15:00,1.6677,1.6682,1.6666,1.6676,2044500000.0
2006-10-13 16:30:00,1.6675,1.6676,1.6655,1.6656,2044500000.0
2006-10-13 16:45:00,1.6658,1.6669,1.6644,1.6656,2044500000.0
2006-10-13 17:00:00,1.6657,1.6657,1.6641,1.6644,2044500000.0
2006-10-13 17:15:00,1.6642,1.6647,1.6639,1.6645,1908200000.0
2006-10-13 17:30:00,1.6646,1.6647,1.6638,1.6644,2044500000.0
2006-10-13 17:45:00,1.6647,1.6653,1.6636,1.6651,2044500000.0
2006-10-13 18:00:00,1.6648,1.667,1.6647,1.6654,2044500000.0
2006-10-13 18:15:00,1.6656,1.666,1.6653,1.6657,1908200000.0
2006-10-13 18:30:00,1.6658,1.6662,1.6652,1.6658,2044500000.0
2006-10-13 18:45:00,1.6657,1.6657,1.6641,1.6643,1635600000.0
2006-10-13 19:00:00,1.6647,1.6653,1.6636,1.6644,1771900000.0
2006-10-13 19:15:00,1.6643,1.6647,1.6639,1.6641,1771900000.0
2006-10-13 19:30:00,1.6643,1.6648,1.6641,1.6647,1090400000.0
2006-10-13 19:45:00,1.6645,1.666,1.6645,1.666,1771900000.0
2006-10-13 20:00:00,1.6663,1.6664,1.6659,1.6662,1363000000.0
2006-10-13 20:15:00,1.666,1.666,1.6652,1.6653,1090400000.0
2006-10-13 20:30:00,1.6654,1.6658,1.6648,1.6648,1635600000.0
2006-10-13 20:45:00,1.6649,1.6652,1.6645,1.6647,2044500000.0
2006-10-13 21:00:00,1.6645,1.6654,1.6642,1.6649,1908200000.0
2006-10-13 21:15:00,1.6651,1.6651,1.6645,1.6648,1226700000.0
2006-10-13 21:30:00,1.6649,1.6649,1.6645,1.6645,1226700000.0
2006-10-13 21:45:00,1.6647,1.6654,1.6647,1.6649,1363000000.0
2006-10-13 22:00:00,1.6651,1.6656,1.6649,1.6652,1363000000.0
2006-10-13 22:15:00,1.6653,1.6658,1.6649,1.6655,1499300000.0
2006-10-13 22:30:00,1.6653,1.6668,1.665,1.6659,1908200000.0
2006-10-13 22:45:00,1.6661,1.6661,1.6653,1.6654,1363000000.0
2006-10-16 00:00:00,1.6644,1.6654,1.6643,1.6652,1363000000.0
2006-10-16 00:15:00,1.665,1.6658,1.665,1.6656,1226700000.0
2006-10-16 00:30:00,1.6655,1.6657,1.6646,1.6652,1771900000.0
2006-10-16 00:45:00,1.6655,1.6656,1.6655,1.6656,272600000.0
2006-10-16 01:00:00,1.6659,1.6659,1.6651,1.6653,1635600000.0
2006-10-16 01:15:00,1.6657,1.666,1.6655,1.666,1090400000.0
2006-10-16 01:30:00,1.6663,1.6663,1.665,1.665,1635600000.0
2006-10-16 01:45:00,1.6651,1.6657,1.6649,1.6649,1771900000.0
2006-10-16 02:00:00,1.6647,1.6657,1.6647,1.6654,2044500000.0
2006-10-16 02:15:00,1.6653,1.6653,1.6642,1.6645,1908200000.0
2006-10-16 02:30:00,1.6646,1.6648,1.6641,1.6648,1771900000.0
2006-10-16 02:45:00,1.6647,1.6652,1.6642,1.6643,1908200000.0
2006-10-16 03:00:00,1.6645,1.6648,1.6637,1.6637,1908200000.0
2006-10-16 03:15:00,1.6639,1.664,1.6634,1.6637,1635600000.0
2006-10-16 03:30:00,1.6639,1.6639,1.6635,1.6637,1226700000.0
2006-10-16 03:45:00,1.6638,1.6646,1.6638,1.6645,1499300000.0
2006-10-16 04:00:00,1.6644,1.6645,1.6637,1.6642,1771900000.0
2006-10-16 04:15:00,1.664,1.6646,1.6639,1.6643,1771900000.0
2006-10-16 04:30:00,1.6642,1.6643,1.6637,1.6643,1908200000.0
2006-10-16 04:45:00,1.6642,1.6648,1.6641,1.6648,1771900000.0
2006-10-16 05:00:00,1.6649,1.6653,1.6648,1.6651,1771900000.0
2006-10-16 05:15:00,1.6652,1.6655,1.665,1.665,1363000000.0
2006-10-16 05:30:00,1.6652,1.666,1.6648,1.6655,954100000.0
2006-10-16 05:45:00,1.6657,1.6664,1.6653,1.6664,1635600000.0
2006-10-16 06:00:00,1.6663,1.6667,1.6661,1.6667,1363000000.0
2006-10-16 06:15:00,1.6664,1.6665,1.6654,1.6658,1363000000.0
2006-10-16 06:30:00,1.666,1.6666,1.666,1.6661,1090400000.0
2006-10-16 06:45:00,1.6659,1.6662,1.6659,1.6662,1226700000.0
2006-10-16 07:00:00,1.6661,1.6668,1.666,1.6665,1363000000.0
2006-10-16 07:15:00,1.6667,1.6671,1.6665,1.6668,1908200000.0
2006-10-16 07:30:00,1.6669,1.6669,1.6659,1.6662,1908200000.0
2006-10-16 07:45:00,1.6663,1.6668,1.666,1.6665,1771900000.0
2006-10-16 08:00:00,1.6667,1.6685,1.6661,1.6682,2044500000.0
2006-10-16 08:15:00,1.6683,1.6687,1.667,1.667,2044500000.0
2006-10-16 08:30:00,1.6669,1.6673,1.6663,1.6667,1908200000.0
2006-10-16 08:45:00,1.6669,1.669,1.6668,1.6685,2044500000.0
2006-10-16 09:00:00,1.6684,1.6691,1.6678,1.668,1908200000.0
2006-10-16 09:15:00,1.6681,1.6685,1.6644,1.6647,2044500000.0
2006-10-16 09:30:00,1.6648,1.6652,1.6642,1.6644,1908200000.0
2006-10-16 09:45:00,1.6647,1.6666,1.6641,1.6666,1908200000.0
2006-10-16 10:00:00,1.6664,1.668,1.6657,1.6657,2044500000.0
2006-10-16 10:15:00,1.6656,1.6658,1.6651,1.6653,2044500000.0
2006-10-16 10:30:00,1.6651,1.6654,1.6644,1.6644,1908200000.0
2006-10-16 10:45:00,1.6645,1.665,1.6631,1.6634,2044500000.0
2006-10-16 11:00:00,1.6636,1.6636,1.662,1.6628,2044500000.0
2006-10-16 11:15:00,1.663,1.6634,1.6619,1.6621,2044500000.0
2006-10-16 11:30:00,1.6622,1.6625,1.6617,1.662,1771900000.0
2006-10-16 11:45:00,1.6623,1.663,1.6621,1.6626,1908200000.0
2006-10-16 12:00:00,1.6627,1.6628,1.6618,1.6622,2044500000.0
2006-10-16 12:15:00,1.6623,1.6626,1.6614,1.6621,1499300000.0
2006-10-16 12:30:00,1.6623,1.663,1.6619,1.6629,1771900000.0
2006-10-16 12:45:00,1.6631,1.6631,1.6608,1.6611,2044500000.0
2006-10-16 13:00:00,1.6615,1.662,1.6611,1.6615,1635600000.0
2006-10-16 13:15:00,1.6613,1.6616,1.661,1.6612,1635600000.0
2006-10-16 13:30:00,1.661,1.6621,1.661,1.6619,2044500000.0
2006-10-16 13:45:00,1.6618,1.6621,1.6613,1.6619,1635600000.0
2006-10-16 14:00:00,1.662,1.6622,1.661,1.6617,1908200000.0
2006-10-16 14:15:00,1.6616,1.662,1.6614,1.6615,2044500000.0
2006-10-16 14:30:00,1.6612,1.6622,1.6602,1.6615,2044500000.0
2006-10-16 14:45:00,1.6614,1.6619,1.6607,1.6608,2044500000.0
2006-10-16 15:00:00,1.6609,1.6615,1.6603,1.6609,2044500000.0
2006-10-16 15:15:00,1.6611,1.6611,1.6594,1.66,1908200000.0
2006-10-16 15:30:00,1.6602,1.6607,1.6591,1.6601,2044500000.0
2006-10-16 15:45:00,1.6598,1.6611,1.6597,1.6607,2044500000.0
2006-10-16 16:00:00,1.6608,1.6617,1.6604,1.6612,2044500000.0
2006-10-16 16:15:00,1.6611,1.6617,1.6604,1.6607,2044500000.0
2006-10-16 16:30:00,1.6605,1.6615,1.6604,1.6611,2044500000.0
2006-10-16 16:45:00,1.6613,1.6614,1.6601,1.6607,1908200000.0
2006-10-16 17:00:00,1.6604,1.6616,1.6602,1.6616,1908200000.0
2006-10-16 17:15:00,1.6618,1.6618,1.6609,1.661,1908200000.0
2006-10-16 17:30:00,1.6609,1.661,1.6599,1.6599,1908200000.0
2006-10-16 17:45:00,1.6601,1.6604,1.6597,1.6603,1908200000.0
2006-10-16 18:00:00,1.6607,1.6619,1.6603,1.6619,1499300000.0
2006-10-16 18:15:00,1.6616,1.6618,1.6606,1.6614,2044500000.0
2006-10-16 18:30:00,1.6611,1.6613,1.6604,1.6605,1499300000.0
2006-10-16 18:45:00,1.6608,1.6608,1.6598,1.6599,1635600000.0
2006-10-16 19:00:00,1.6597,1.6602,1.6597,1.6601,1908200000.0
2006-10-16 19:15:00,1.6602,1.6609,1.66,1.6609,1908200000.0
2006-10-16 19:30:00,1.6608,1.6611,1.6603,1.6604,1771900000.0
2006-10-16 19:45:00,1.6602,1.6608,1.66,1.6604,1363000000.0
2006-10-16 20:00:00,1.6602,1.6606,1.6599,1.6606,1363000000.0
2006-10-16 20:15:00,1.6607,1.6608,1.6599,1.6606,1771900000.0
2006-10-16 20:30:00,1.6608,1.6612,1.6604,1.6605,1771900000.0
2006-10-16 20:45:00,1.6606,1.6612,1.6603,1.6607,1499300000.0
2006-10-16 21:00:00,1.6604,1.6612,1.6604,1.661,1363000000.0
2006-10-16 21:15:00,1.6611,1.6615,1.6611,1.6612,1226700000.0
2006-10-16 21:30:00,1.6614,1.6616,1.6612,1.6612,1090400000.0
2006-10-16 21:45:00,1.6613,1.6614,1.6608,1.6609,1635600000.0
2006-10-16 22:00:00,1.6607,1.6621,1.6607,1.6619,1499300000.0
2006-10-16 22:15:00,1.6616,1.6617,1.6611,1.6614,1908200000.0
2006-10-16 22:30:00,1.6615,1.6619,1.661,1.6614,1635600000.0
2006-10-16 22:45:00,1.6615,1.6624,1.6615,1.6622,1226700000.0
2006-10-16 23:00:00,1.6621,1.6623,1.6618,1.6618,1499300000.0
2006-10-16 23:15:00,1.662,1.6622,1.6616,1.6618,1226700000.0
2006-10-16 23:30:00,1.6617,1.6622,1.6612,1.6622,1499300000.0
2006-10-16 23:45:00,1.6621,1.6633,1.6621,1.6628,1635600000.0
2006-10-17 00:00:00,1.6629,1.6629,1.6624,1.6627,1363000000.0
2006-10-17 00:15:00,1.6628,1.6632,1.6625,1.6631,1499300000.0
2006-10-17 00:30:00,1.6632,1.6642,1.6629,1.6637,2044500000.0
2006-10-17 00:45:00,1.664,1.6642,1.6634,1.6638,2044500000.0
2006-10-17 01:00:00,1.664,1.664,1.6631,1.6631,1771900000.0
2006-10-17 01:15:00,1.6633,1.6645,1.6632,1.6638,1908200000.0
2006-10-17 01:30:00,1.6637,1.6638,1.6627,1.6627,1908200000.0
2006-10-17 01:45:00,1.6626,1.6632,1.6626,1.663,1908200000.0
2006-10-17 02:00:00,1.6627,1.6633,1.6625,1.6633,1771900000.0
2006-10-17 02:15:00,1.6631,1.6634,1.6623,1.6628,2044500000.0
2006-10-17 02:30:00,1.6627,1.6633,1.6621,1.6624,1908200000.0
2006-10-17 02:45:00,1.6622,1.6634,1.6622,1.6631,1771900000.0
2006-10-17 03:00:00,1.663,1.6634,1.6619,1.6622,1908200000.0
2006-10-17 03:15:00,1.6623,1.663,1.6622,1.663,1635600000.0
2006-10-17 03:30:00,1.6628,1.6635,1.6626,1.6631,1771900000.0
2006-10-17 03:45:00,1.663,1.6632,1.6624,1.6627,1499300000.0
2006-10-17 04:00:00,1.6628,1.663,1.6624,1.6627,1635600000.0
2006-10-17 04:15:00,1.6628,1.663,1.6623,1.6628,1363000000.0
2006-10-17 04:30:00,1.6626,1.6633,1.6626,1.6628,1363000000.0
2006-10-17 04:45:00,1.6629,1.663,1.6622,1.6622,1635600000.0
2006-10-17 05:00:00,1.6619,1.6622,1.6616,1.6619,954100000.0
2006-10-17 05:15:00,1.6618,1.6619,1.6616,1.6617,954100000.0
2006-10-17 05:30:00,1.6619,1.6625,1.6617,1.6623,1635600000.0
2006-10-17 05:45:00,1.6624,1.6624,1.6617,1.6617,1499300000.0
2006-10-17 06:00:00,1.6618,1.6619,1.6609,1.6616,1908200000.0
2006-10-17 06:15:00,1.6613,1.6617,1.6607,1.6611,1908200000.0
2006-10-17 06:30:00,1.661,1.6616,1.6608,1.6614,1771900000.0
2006-10-17 06:45:00,1.6612,1.6614,1.6608,1.661,1226700000.0
2006-10-17 07:00:00,1.6607,1.6609,1.6601,1.6606,2044500000.0
2006-10-17 07:15:00,1.6605,1.6608,1.6601,1.6603,1363000000.0
2006-10-17 07:30:00,1.6604,1.6609,1.66,1.6604,2044500000.0
2006-10-17 07:45:00,1.6605,1.6608,1.6602,1.6606,1771900000.0
2006-10-17 08:00:00,1.6604,1.661,1.6599,1.66,1771900000.0
2006-10-17 08:15:00,1.6596,1.6609,1.6596,1.6607,1908200000.0
2006-10-17 08:30:00,1.6606,1.661,1.6598,1.6606,1908200000.0
2006-10-17 08:45:00,1.6607,1.6614,1.6598,1.6601,1908200000.0
2006-10-17 09:00:00,1.66,1.6615,1.6597,1.6608,2044500000.0
2006-10-17 09:15:00,1.6611,1.6611,1.6593,1.6593,2044500000.0
2006-10-17 09:30:00,1.6592,1.6603,1.6591,1.6603,2044500000.0
2006-10-17 09:45:00,1.6604,1.6615,1.6601,1.661,1908200000.0
2006-10-17 10:00:00,1.6608,1.6608,1.6592,1.6604,2044500000.0
2006-10-17 10:15:00,1.6606,1.6608,1.6594,1.6598,2044500000.0
2006-10-17 10:30:00,1.66,1.662,1.6597,1.6613,2044500000.0
2006-10-17 10:45:00,1.6614,1.6616,1.6601,1.661,2044500000.0
2006-10-17 11:00:00,1.6611,1.6612,1.6593,1.6596,2044500000.0
2006-10-17 11:15:00,1.6594,1.6617,1.6594,1.6603,1908200000.0
2006-10-17 11:30:00,1.6598,1.6606,1.6594,1.6602,2044500000.0
2006-10-17 11:45:00,1.66,1.6611,1.66,1.6602,1908200000.0
2006-10-17 12:00:00,1.6603,1.6608,1.6597,1.6603,2044500000.0
2006-10-17 12:15:00,1.6604,1.6614,1.6603,1.6606,2044500000.0
2006-10-17 12:30:00,1.6608,1.6612,1.6597,1.6603,1908200000.0
2006-10-17 12:45:00,1.66,1.6613,1.66,1.6609,2044500000.0
2006-10-17 13:00:00,1.6611,1.6615,1.6608,1.6611,1908200000.0
2006-10-17 13:15:00,1.6609,1.6614,1.6605,1.6606,1908200000.0
2006-10-17 13:30:00,1.6609,1.6615,1.6605,1.6614,1635600000.0
2006-10-17 13:45:00,1.6613,1.6618,1.661,1.6615,1771900000.0
2006-10-17 14:00:00,1.6616,1.6617,1.6608,1.6611,1908200000.0
2006-10-17 14:15:00,1.6609,1.6611,1.6607,1.6608,1090400000.0
2006-10-17 14:30:00,1.6618,1.6622,1.6598,1.6622,2044500000.0
2006-10-17 14:45:00,1.6623,1.6627,1.6609,1.6616,2044500000.0
2006-10-17 15:00:00,1.6615,1.6622,1.6599,1.6619,2044500000.0
2006-10-17 15:15:00,1.6618,1.6633,1.6616,1.6625,2044500000.0
2006-10-17 15:30:00,1.6628,1.6638,1.6624,1.6637,2044500000.0
2006-10-17 15:45:00,1.6639,1.6645,1.6633,1.6645,2044500000.0
2006-10-17 16:00:00,1.6643,1.6647,1.6636,1.6642,2044500000.0
2006-10-17 16:15:00,1.6643,1.6643,1.6634,1.6637,1771900000.0
2006-10-17 16:30:00,1.6636,1.6653,1.6631,1.6653,2044500000.0
2006-10-17 16:45:00,1.6651,1.6658,1.6642,1.6643,2044500000.0
2006-10-17 17:00:00,1.6639,1.665,1.6637,1.665,1908200000.0
2006-10-17 17:15:00,1.6651,1.666,1.6646,1.6651,2044500000.0
2006-10-17 17:30:00,1.6647,1.6653,1.664,1.6646,1908200000.0
2006-10-17 17:45:00,1.6645,1.666,1.6634,1.6657,2044500000.0
2006-10-17 18:00:00,1.6656,1.6661,1.6647,1.6652,1908200000.0
2006-10-17 18:15:00,1.6655,1.6657,1.6649,1.6654,1908200000.0
2006-10-17 18:30:00,1.6656,1.6657,1.6649,1.6653,1908200000.0
2006-10-17 18:45:00,1.6651,1.6663,1.6648,1.6658,1908200000.0
2006-10-17 19:00:00,1.6656,1.666,1.6647,1.6647,2044500000.0
2006-10-17 19:15:00,1.6648,1.666,1.6647,1.6659,1635600000.0
2006-10-17 19:30:00,1.666,1.6663,1.6653,1.6661,2044500000.0
2006-10-17 19:45:00,1.666,1.6661,1.6657,1.6661,1090400000.0
2006-10-17 20:00:00,1.6659,1.6661,1.6654,1.6656,1771900000.0
2006-10-17 20:15:00,1.6658,1.6662,1.6654,1.6661,1771900000.0
2006-10-17 20:30:00,1.6659,1.666,1.6656,1.6656,817800000.0
2006-10-17 20:45:00,1.6659,1.6659,1.6652,1.6655,1771900000.0
2006-10-17 21:00:00,1.6654,1.6654,1.6645,1.6654,1771900000.0
2006-10-17 21:15:00,1.665,1.665,1.6641,1.6643,1090400000.0
2006-10-17 21:30:00,1.6639,1.6643,1.6621,1.6632,2044500000.0
2006-10-17 21:45:00,1.6631,1.6634,1.6627,1.6629,1771900000.0
2006-10-17 22:00:00,1.6628,1.6633,1.6626,1.6631,1226700000.0
2006-10-17 22:15:00,1.6633,1.6642,1.663,1.664,1226700000.0
2006-10-17 22:30:00,1.6637,1.6641,1.6633,1.6636,1226700000.0
2006-10-17 22:45:00,1.6638,1.6648,1.6634,1.6644,2044500000.0
2006-10-17 23:00:00,1.6643,1.6656,1.6636,1.6638,2044500000.0
2006-10-17 23:15:00,1.6637,1.665,1.6628,1.6647,2044500000.0
2006-10-17 23:30:00,1.6648,1.6648,1.6636,1.664,1771900000.0
2006-10-17 23:45:00,1.6641,1.6655,1.6639,1.6653,2044500000.0
2006-10-18 00:00:00,1.6651,1.6655,1.6644,1.665,1908200000.0
2006-10-18 00:15:00,1.6649,1.666,1.6647,1.6655,2044500000.0
2006-10-18 00:30:00,1.6656,1.6659,1.6646,1.6649,2044500000.0
2006-10-18 00:45:00,1.6647,1.6651,1.6631,1.6642,1635600000.0
2006-10-18 01:00:00,1.6643,1.6649,1.664,1.6642,1908200000.0
2006-10-18 01:15:00,1.6643,1.6645,1.664,1.6642,2044500000.0
2006-10-18 01:30:00,1.6643,1.6649,1.6639,1.6649,1363000000.0
2006-10-18 01:45:00,1.6645,1.6648,1.663,1.6634,1908200000.0
2006-10-18 02:00:00,1.6636,1.6637,1.6628,1.6632,1908200000.0
2006-10-18 02:15:00,1.663,1.6632,1.6627,1.6628,1771900000.0
2006-10-18 02:30:00,1.6627,1.6639,1.6627,1.6637,1908200000.0
2006-10-18 02:45:00,1.6638,1.666,1.6638,1.6648,2044500000.0
2006-10-18 03:00:00,1.6646,1.665,1.6638,1.6641,1908200000.0
2006-10-18 03:15:00,1.6642,1.6642,1.6637,1.664,1635600000.0
2006-10-18 03:30:00,1.6641,1.6652,1.6641,1.6645,1226700000.0
2006-10-18 03:45:00,1.6646,1.6652,1.6641,1.6649,1771900000.0
2006-10-18 04:00:00,1.6648,1.6649,1.6645,1.6648,1363000000.0
2006-10-18 04:15:00,1.6647,1.6649,1.6645,1.6647,1499300000.0
2006-10-18 04:30:00,1.6648,1.6652,1.6645,1.6646,1363000000.0
2006-10-18 04:45:00,1.6644,1.6649,1.6644,1.6645,1635600000.0
2006-10-18 05:00:00,1.6646,1.6649,1.6644,1.6647,1090400000.0
2006-10-18 05:15:00,1.6646,1.6648,1.6643,1.6645,1226700000.0
2006-10-18 05:30:00,1.6641,1.6643,1.6638,1.664,681500000.0
2006-10-18 05:45:00,1.6637,1.664,1.6634,1.6639,1090400000.0
2006-10-18 06:00:00,1.6642,1.6644,1.6629,1.6632,1771900000.0
2006-10-18 06:15:00,1.6631,1.6634,1.6624,1.6624,1635600000.0
2006-10-18 06:30:00,1.6625,1.6629,1.6622,1.6627,1771900000.0
2006-10-18 06:45:00,1.6626,1.6628,1.6624,1.6625,1090400000.0
2006-10-18 07:00:00,1.6624,1.6626,1.662,1.6622,1499300000.0
2006-10-18 07:15:00,1.6623,1.6625,1.662,1.6625,954100000.0
2006-10-18 07:30:00,1.6624,1.6625,1.6622,1.6625,1226700000.0
2006-10-18 07:45:00,1.6626,1.6631,1.6623,1.6629,1908200000.0
2006-10-18 08:00:00,1.663,1.6631,1.6623,1.6623,2044500000.0
2006-10-18 08:15:00,1.6622,1.6622,1.6605,1.6611,1771900000.0
2006-10-18 08:30:00,1.6609,1.662,1.6608,1.6615,2044500000.0
2006-10-18 08:45:00,1.6613,1.6622,1.6612,1.6621,1908200000.0
2006-10-18 09:00:00,1.6624,1.6634,1.6622,1.6629,2044500000.0
2006-10-18 09:15:00,1.663,1.6638,1.6624,1.6627,1771900000.0
2006-10-18 09:30:00,1.663,1.6637,1.6627,1.6635,2044500000.0
2006-10-18 09:45:00,1.6634,1.6634,1.6623,1.663,1908200000.0
2006-10-18 10:00:00,1.6629,1.6629,1.6621,1.6623,1771900000.0
2006-10-18 10:15:00,1.662,1.6628,1.6619,1.6625,1771900000.0
2006-10-18 10:30:00,1.6626,1.6627,1.6614,1.6626,2044500000.0
2006-10-18 10:45:00,1.6625,1.6631,1.6621,1.6629,1908200000.0
2006-10-18 11:00:00,1.6627,1.6639,1.6624,1.6628,2044500000.0
2006-10-18 11:15:00,1.6631,1.6635,1.6628,1.6635,1908200000.0
2006-10-18 11:30:00,1.6633,1.6645,1.6631,1.6632,1908200000.0
2006-10-18 11:45:00,1.6631,1.6636,1.6631,1.6635,1908200000.0
2006-10-18 12:00:00,1.6633,1.6638,1.6632,1.6632,1226700000.0
2006-10-18 12:15:00,1.6631,1.6635,1.6617,1.6619,2044500000.0
2006-10-18 12:30:00,1.6621,1.6624,1.661,1.6616,1771900000.0
2006-10-18 12:45:00,1.6619,1.6623,1.6618,1.6622,681500000.0
2006-10-18 13:00:00,1.6625,1.6629,1.6621,1.6623,1635600000.0
2006-10-18 13:15:00,1.6626,1.6629,1.6623,1.6627,1635600000.0
2006-10-18 13:30:00,1.6628,1.6628,1.6619,1.6623,1908200000.0
2006-10-18 13:45:00,1.6622,1.6629,1.6616,1.6616,2044500000.0
2006-10-18 14:00:00,1.6615,1.6625,1.6615,1.6618,2044500000.0
2006-10-18 14:15:00,1.6616,1.6621,1.6609,1.6619,2044500000.0
2006-10-18 14:30:00,1.6621,1.6622,1.6605,1.6612,2044500000.0
2006-10-18 14:45:00,1.6611,1.6622,1.661,1.6617,2044500000.0
2006-10-18 15:00:00,1.6618,1.6619,1.6605,1.661,2044500000.0
2006-10-18 15:15:00,1.6611,1.6615,1.6602,1.6607,2044500000.0
2006-10-18 15:30:00,1.6604,1.6607,1.66,1.6603,2044500000.0
2006-10-18 15:45:00,1.6602,1.6609,1.66,1.6601,1908200000.0
2006-10-18 16:00:00,1.6599,1.6603,1.6593,1.6594,2044500000.0
2006-10-18 16:15:00,1.6593,1.66,1.6589,1.6591,2044500000.0
2006-10-18 16:30:00,1.6592,1.6599,1.6588,1.6594,2044500000.0
2006-10-18 16:45:00,1.6593,1.66,1.659,1.6593,2044500000.0
2006-10-18 17:00:00,1.6595,1.6601,1.6593,1.66,1908200000.0
2006-10-18 17:15:00,1.6598,1.6604,1.6598,1.6601,1908200000.0
2006-10-18 17:30:00,1.6602,1.6607,1.66,1.6604,1771900000.0
2006-10-18 17:45:00,1.6603,1.6606,1.6599,1.6602,1908200000.0
2006-10-18 18:00:00,1.6601,1.6607,1.6595,1.6604,2044500000.0
2006-10-18 18:15:00,1.6605,1.6607,1.66,1.66,1499300000.0
2006-10-18 18:30:00,1.6601,1.6606,1.6598,1.6602,1090400000.0
2006-10-18 18:45:00,1.6601,1.6607,1.6596,1.6598,1771900000.0
2006-10-18 19:00:00,1.6597,1.66,1.6589,1.6592,1499300000.0
2006-10-18 19:15:00,1.6591,1.6598,1.6586,1.659,1908200000.0
2006-10-18 19:30:00,1.6591,1.6602,1.6589,1.6597,1908200000.0
2006-10-18 19:45:00,1.66,1.66,1.6594,1.6598,1499300000.0
2006-10-18 20:00:00,1.66,1.6603,1.6599,1.66,1363000000.0
2006-10-18 20:15:00,1.6598,1.6603,1.6598,1.6603,1226700000.0
2006-10-18 20:30:00,1.6601,1.661,1.6599,1.6608,1635600000.0
2006-10-18 20:45:00,1.6607,1.6608,1.6599,1.6603,1908200000.0
2006-10-18 21:00:00,1.6605,1.6608,1.6602,1.6608,1363000000.0
2006-10-18 21:15:00,1.6606,1.661,1.6604,1.6608,1499300000.0
2006-10-18 21:30:00,1.661,1.661,1.6603,1.6607,1499300000.0
2006-10-18 21:45:00,1.6603,1.6608,1.6601,1.6603,1499300000.0
2006-10-18 22:00:00,1.6602,1.6604,1.6598,1.6603,1771900000.0
2006-10-18 22:15:00,1.6602,1.6602,1.6596,1.6598,1090400000.0
2006-10-18 22:30:00,1.6597,1.6603,1.6595,1.66,1363000000.0
2006-10-18 22:45:00,1.6599,1.6599,1.659,1.6593,1771900000.0
2006-10-18 23:00:00,1.6595,1.6595,1.6578,1.6581,2044500000.0
2006-10-18 23:15:00,1.6582,1.6584,1.6578,1.6582,1635600000.0
2006-10-18 23:30:00,1.6581,1.659,1.6581,1.6584,1499300000.0
2006-10-18 23:45:00,1.6585,1.659,1.6582,1.6584,1363000000.0
2006-10-19 00:00:00,1.6582,1.659,1.6581,1.6584,1771900000.0
2006-10-19 00:15:00,1.6582,1.659,1.6582,1.659,1090400000.0
2006-10-19 00:30:00,1.6593,1.6599,1.659,1.6596,1908200000.0
2006-10-19 00:45:00,1.6595,1.6604,1.6592,1.6603,1635600000.0
2006-10-19 01:00:00,1.6602,1.6609,1.6599,1.6607,1635600000.0
2006-10-19 01:15:00,1.6606,1.661,1.6604,1.6608,1635600000.0
2006-10-19 01:30:00,1.6609,1.662,1.6607,1.662,1908200000.0
2006-10-19 01:45:00,1.6618,1.6618,1.6608,1.6609,2044500000.0
2006-10-19 02:00:00,1.6608,1.6612,1.6608,1.661,1635600000.0
2006-10-19 02:15:00,1.6612,1.6613,1.6607,1.6611,1771900000.0
2006-10-19 02:30:00,1.6612,1.6612,1.6602,1.6604,1771900000.0
2006-10-19 02:45:00,1.6605,1.6606,1.6595,1.6595,2044500000.0
2006-10-19 03:00:00,1.6597,1.6605,1.6595,1.6603,1635600000.0
2006-10-19 03:15:00,1.6606,1.6613,1.6601,1.6603,1499300000.0
2006-10-19 03:30:00,1.6604,1.6608,1.6601,1.6605,1771900000.0
2006-10-19 03:45:00,1.6606,1.6609,1.6603,1.6606,1363000000.0
2006-10-19 04:00:00,1.6607,1.6607,1.6603,1.6606,1363000000.0
2006-10-19 04:15:00,1.6604,1.6607,1.6603,1.6603,1090400000.0
2006-10-19 04:30:00,1.6602,1.6606,1.6602,1.6603,1363000000.0
2006-10-19 04:45:00,1.6602,1.6605,1.6601,1.6602,1363000000.0
2006-10-19 05:00:00,1.6604,1.6607,1.66,1.6603,1499300000.0
2006-10-19 05:15:00,1.6604,1.6604,1.6601,1.6604,1635600000.0
2006-10-19 05:30:00,1.6602,1.6605,1.6602,1.6604,1363000000.0
2006-10-19 05:45:00,1.6605,1.6607,1.6603,1.6606,1090400000.0
2006-10-19 06:00:00,1.6604,1.6608,1.6603,1.6605,1363000000.0
2006-10-19 06:15:00,1.6604,1.6607,1.6601,1.6603,954100000.0
2006-10-19 06:30:00,1.6604,1.6605,1.6598,1.6599,1363000000.0
2006-10-19 06:45:00,1.6601,1.6604,1.6599,1.66,1226700000.0
2006-10-19 07:00:00,1.6601,1.6602,1.6597,1.6599,1635600000.0
2006-10-19 07:15:00,1.6598,1.66,1.6594,1.6594,1635600000.0
2006-10-19 07:30:00,1.6595,1.6595,1.6589,1.6589,1771900000.0
2006-10-19 07:45:00,1.6592,1.6594,1.6588,1.659,1771900000.0
2006-10-19 08:00:00,1.6588,1.6591,1.6585,1.6587,2044500000.0
2006-10-19 08:15:00,1.6585,1.659,1.6582,1.6586,2044500000.0
2006-10-19 08:30:00,1.6585,1.6587,1.6577,1.6582,1908200000.0
2006-10-19 08:45:00,1.6581,1.6592,1.6576,1.6583,1908200000.0
2006-10-19 09:00:00,1.6584,1.6584,1.6567,1.6574,2044500000.0
2006-10-19 09:15:00,1.6576,1.6579,1.6568,1.6571,2044500000.0
2006-10-19 09:30:00,1.6568,1.659,1.6568,1.6583,2044500000.0
2006-10-19 09:45:00,1.6584,1.6588,1.6577,1.6584,1908200000.0
2006-10-19 10:00:00,1.6583,1.6586,1.6578,1.6579,1771900000.0
2006-10-19 10:15:00,1.658,1.6583,1.6575,1.6581,1771900000.0
2006-10-19 10:30:00,1.658,1.6604,1.6577,1.6601,2044500000.0
2006-10-19 10:45:00,1.6602,1.6613,1.6596,1.6611,2044500000.0
2006-10-19 11:00:00,1.6609,1.6624,1.6609,1.6617,2044500000.0
2006-10-19 11:15:00,1.6616,1.6618,1.6608,1.6618,1908200000.0
2006-10-19 11:30:00,1.662,1.6624,1.6616,1.662,1908200000.0
2006-10-19 11:45:00,1.6622,1.663,1.6619,1.6626,2044500000.0
2006-10-19 12:00:00,1.6627,1.6627,1.6615,1.6625,1771900000.0
2006-10-19 12:15:00,1.6624,1.6625,1.6616,1.6617,1635600000.0
2006-10-19 12:30:00,1.6618,1.6618,1.6612,1.6612,1226700000.0
2006-10-19 12:45:00,1.6614,1.6616,1.6591,1.6595,2044500000.0
2006-10-19 13:00:00,1.6593,1.6604,1.6589,1.6604,1771900000.0
2006-10-19 13:15:00,1.6603,1.6607,1.6598,1.6602,1908200000.0
2006-10-19 13:30:00,1.6603,1.6606,1.6599,1.6606,1908200000.0
2006-10-19 13:45:00,1.6607,1.6613,1.6603,1.6607,2044500000.0
2006-10-19 14:00:00,1.6606,1.6607,1.6596,1.6596,1635600000.0
2006-10-19 14:15:00,1.6594,1.66,1.6584,1.6585,2044500000.0
2006-10-19 14:30:00,1.659,1.6593,1.6585,1.6588,2044500000.0
2006-10-19 14:45:00,1.6587,1.6593,1.6586,1.6592,2044500000.0
2006-10-19 15:00:00,1.6594,1.6601,1.659,1.6597,1771900000.0
2006-10-19 15:15:00,1.6599,1.6609,1.6597,1.6608,2044500000.0
2006-10-19 15:30:00,1.6607,1.6612,1.66,1.661,1908200000.0
2006-10-19 15:45:00,1.6609,1.6623,1.6608,1.6608,2044500000.0
2006-10-19 16:00:00,1.6609,1.6618,1.6605,1.6616,2044500000.0
2006-10-19 16:15:00,1.6617,1.6617,1.6602,1.6609,2044500000.0
2006-10-19 16:30:00,1.6607,1.6623,1.6607,1.6623,2044500000.0
2006-10-19 16:45:00,1.6622,1.6622,1.6612,1.6616,1908200000.0
2006-10-19 17:00:00,1.6615,1.6621,1.6612,1.662,1771900000.0
2006-10-19 17:15:00,1.6621,1.6621,1.6614,1.6614,1635600000.0
2006-10-19 17:30:00,1.6617,1.6617,1.6605,1.6605,2044500000.0
2006-10-19 17:45:00,1.6606,1.6606,1.6589,1.6592,1908200000.0
2006-10-19 18:00:00,1.6595,1.6608,1.6592,1.6599,2044500000.0
2006-10-19 18:15:00,1.66,1.6603,1.6597,1.6598,1908200000.0
2006-10-19 18:30:00,1.66,1.6607,1.66,1.6605,1635600000.0
2006-10-19 18:45:00,1.661,1.6617,1.6608,1.6617,1908200000.0
2006-10-19 19:00:00,1.6616,1.6625,1.661,1.6616,1771900000.0
2006-10-19 19:15:00,1.6618,1.6624,1.6617,1.6619,2044500000.0
2006-10-19 19:30:00,1.6617,1.6624,1.6616,1.6616,1771900000.0
2006-10-19 19:45:00,1.6618,1.6627,1.6618,1.6621,1908200000.0
2006-10-19 20:00:00,1.662,1.6628,1.662,1.6625,1908200000.0
2006-10-19 20:15:00,1.6629,1.6635,1.6619,1.6628,1635600000.0
2006-10-19 20:30:00,1.6627,1.6629,1.6621,1.6627,1771900000.0
2006-10-19 20:45:00,1.6626,1.6629,1.6614,1.6617,1908200000.0
2006-10-19 21:00:00,1.6612,1.6617,1.661,1.6615,1908200000.0
2006-10-19 21:15:00,1.6614,1.6617,1.6607,1.6611,1499300000.0
2006-10-19 21:30:00,1.6609,1.6616,1.6609,1.6616,1226700000.0
2006-10-19 21:45:00,1.6615,1.6617,1.6612,1.6614,1363000000.0
2006-10-19 22:00:00,1.6616,1.6618,1.6612,1.6612,1908200000.0
2006-10-19 22:15:00,1.6609,1.662,1.6609,1.6612,1635600000.0
2006-10-19 22:30:00,1.6616,1.6629,1.6613,1.6629,1499300000.0
2006-10-19 22:45:00,1.6626,1.6633,1.662,1.6621,1908200000.0
2006-10-19 23:00:00,1.6622,1.6625,1.6614,1.6619,1771900000.0
2006-10-19 23:15:00,1.6618,1.6622,1.6614,1.6622,1771900000.0
2006-10-19 23:30:00,1.6624,1.6632,1.662,1.6623,1771900000.0
2006-10-19 23:45:00,1.6622,1.6629,1.6616,1.6629,1771900000.0
2006-10-20 00:00:00,1.6631,1.6634,1.663,1.663,1635600000.0
2006-10-20 00:15:00,1.6632,1.6635,1.6627,1.6635,1635600000.0
2006-10-20 00:30:00,1.6633,1.6634,1.6629,1.6629,954100000.0
2006-10-20 00:45:00,1.663,1.6634,1.6629,1.6632,1363000000.0
2006-10-20 01:00:00,1.6636,1.6638,1.6632,1.6632,954100000.0
2006-10-20 01:15:00,1.6631,1.6636,1.6631,1.6634,1090400000.0
2006-10-20 01:30:00,1.6629,1.6636,1.6629,1.6636,1771900000.0
2006-10-20 01:45:00,1.6633,1.6639,1.6629,1.663,2044500000.0
2006-10-20 02:00:00,1.6629,1.6633,1.6623,1.6627,1908200000.0
2006-10-20 02:15:00,1.6628,1.6643,1.6628,1.6639,2044500000.0
2006-10-20 02:30:00,1.6641,1.6642,1.6637,1.6641,1908200000.0
2006-10-20 02:45:00,1.6638,1.6641,1.6631,1.6638,1771900000.0
2006-10-20 03:00:00,1.664,1.6646,1.6635,1.6639,1771900000.0
2006-10-20 03:15:00,1.664,1.664,1.6634,1.6637,1499300000.0
2006-10-20 03:30:00,1.6639,1.6641,1.6632,1.6635,1635600000.0
2006-10-20 03:45:00,1.6638,1.6646,1.6634,1.6646,1771900000.0
2006-10-20 04:00:00,1.6643,1.6653,1.6638,1.6648,1499300000.0
2006-10-20 04:15:00,1.6649,1.6649,1.6642,1.6645,1499300000.0
2006-10-20 04:30:00,1.6644,1.6648,1.6642,1.6643,1499300000.0
2006-10-20 04:45:00,1.6644,1.6649,1.6644,1.6649,1635600000.0
2006-10-20 05:00:00,1.6648,1.665,1.6643,1.6646,1226700000.0
2006-10-20 05:15:00,1.6645,1.6646,1.6642,1.6646,1908200000.0
2006-10-20 05:30:00,1.6645,1.6648,1.6643,1.6646,1226700000.0
2006-10-20 05:45:00,1.6647,1.6649,1.6643,1.6646,1363000000.0
2006-10-20 06:00:00,1.6647,1.6648,1.6638,1.664,1090400000.0
2006-10-20 06:15:00,1.6639,1.6639,1.6635,1.6638,1226700000.0
2006-10-20 06:30:00,1.6641,1.6641,1.6634,1.6636,1635600000.0
2006-10-20 06:45:00,1.6635,1.6637,1.6632,1.6632,1090400000.0
2006-10-20 07:00:00,1.6631,1.6634,1.6626,1.6629,1635600000.0
2006-10-20 07:15:00,1.663,1.6631,1.6622,1.6629,1635600000.0
2006-10-20 07:30:00,1.6628,1.6631,1.6621,1.6626,1771900000.0
2006-10-20 07:45:00,1.6625,1.6629,1.6612,1.6615,2044500000.0
2006-10-20 08:00:00,1.6613,1.6619,1.6602,1.6607,2044500000.0
2006-10-20 08:15:00,1.6609,1.6614,1.6599,1.66,1908200000.0
2006-10-20 08:30:00,1.6602,1.6608,1.6591,1.6592,1908200000.0
2006-10-20 08:45:00,1.6593,1.6609,1.6592,1.6604,1908200000.0
2006-10-20 09:00:00,1.6607,1.6609,1.66,1.6609,1908200000.0
2006-10-20 09:15:00,1.6606,1.6609,1.6594,1.6598,2044500000.0
2006-10-20 09:30:00,1.6599,1.6604,1.6597,1.6603,1771900000.0
2006-10-20 09:45:00,1.6605,1.661,1.6602,1.661,1635600000.0
2006-10-20 10:00:00,1.6611,1.6611,1.6604,1.6607,1771900000.0
2006-10-20 10:15:00,1.6605,1.6607,1.66,1.66,1635600000.0
2006-10-20 10:30:00,1.6601,1.6611,1.66,1.6608,1908200000.0
2006-10-20 10:45:00,1.6606,1.6614,1.6603,1.6612,1771900000.0
2006-10-20 11:00:00,1.661,1.6615,1.66,1.6601,2044500000.0
2006-10-20 11:15:00,1.66,1.6607,1.6599,1.6604,1771900000.0
2006-10-20 11:30:00,1.6609,1.661,1.6598,1.6598,1908200000.0
2006-10-20 11:45:00,1.6602,1.6602,1.6588,1.6588,1908200000.0
2006-10-20 12:00:00,1.6587,1.6591,1.6581,1.6589,2044500000.0
2006-10-20 12:15:00,1.6588,1.6599,1.6587,1.6594,2044500000.0
2006-10-20 12:30:00,1.6592,1.66,1.6592,1.6598,1635600000.0
2006-10-20 12:45:00,1.6597,1.6598,1.6589,1.6589,1771900000.0
2006-10-20 13:00:00,1.6588,1.6598,1.6585,1.6585,1635600000.0
2006-10-20 13:15:00,1.6584,1.6594,1.6578,1.6589,1908200000.0
2006-10-20 13:30:00,1.659,1.6597,1.659,1.6596,1635600000.0
2006-10-20 13:45:00,1.6594,1.6596,1.6591,1.6592,1908200000.0
2006-10-20 14:00:00,1.6593,1.66,1.659,1.6596,1771900000.0
2006-10-20 14:15:00,1.6599,1.6604,1.6591,1.6597,2044500000.0
2006-10-20 14:30:00,1.6598,1.661,1.6594,1.6609,1771900000.0
2006-10-20 14:45:00,1.6607,1.6617,1.6604,1.6615,1908200000.0
2006-10-20 15:00:00,1.6618,1.6628,1.6617,1.6617,1908200000.0
2006-10-20 15:15:00,1.6619,1.6628,1.6617,1.6628,2044500000.0
2006-10-20 15:30:00,1.6625,1.6632,1.6621,1.6624,1908200000.0
2006-10-20 15:45:00,1.6623,1.6636,1.6621,1.6635,2044500000.0
2006-10-20 16:00:00,1.6634,1.6635,1.6624,1.6626,2044500000.0
2006-10-20 16:15:00,1.6628,1.6634,1.6626,1.6634,1908200000.0
2006-10-20 16:30:00,1.6631,1.6635,1.6622,1.6627,2044500000.0
2006-10-20 16:45:00,1.6625,1.6632,1.6622,1.6625,1635600000.0
2006-10-20 17:00:00,1.6628,1.6635,1.6624,1.663,1771900000.0
2006-10-20 17:15:00,1.6628,1.6631,1.6617,1.6618,2044500000.0
2006-10-20 17:30:00,1.6619,1.6628,1.6619,1.6622,2044500000.0
2006-10-20 17:45:00,1.6625,1.6634,1.6623,1.6633,1499300000.0
2006-10-20 18:00:00,1.6632,1.6633,1.6629,1.6629,1090400000.0
2006-10-20 18:15:00,1.663,1.663,1.6625,1.6626,1226700000.0
2006-10-20 18:30:00,1.6625,1.663,1.6622,1.6625,1635600000.0
2006-10-20 18:45:00,1.6626,1.6634,1.6625,1.6629,1771900000.0
2006-10-20 19:00:00,1.6628,1.6631,1.6625,1.6628,1226700000.0
2006-10-20 19:15:00,1.6629,1.6635,1.6629,1.6635,1090400000.0
2006-10-20 19:30:00,1.6637,1.6637,1.663,1.6631,1226700000.0
2006-10-20 19:45:00,1.6633,1.6633,1.6631,1.6633,681500000.0
2006-10-20 20:00:00,1.6634,1.6642,1.6631,1.6638,1363000000.0
2006-10-20 20:15:00,1.6639,1.6642,1.6636,1.6636,1499300000.0
2006-10-20 20:30:00,1.6635,1.6635,1.6622,1.6624,1363000000.0
2006-10-20 20:45:00,1.6627,1.6628,1.662,1.6622,1635600000.0
2006-10-20 21:00:00,1.6623,1.663,1.6621,1.6628,1499300000.0
2006-10-20 21:15:00,1.6629,1.663,1.6627,1.6628,954100000.0
2006-10-20 21:30:00,1.6629,1.6629,1.6623,1.6625,1363000000.0
2006-10-20 21:45:00,1.6626,1.6627,1.6618,1.662,954100000.0
2006-10-20 22:00:00,1.6621,1.6626,1.6618,1.6622,1771900000.0
2006-10-20 22:15:00,1.6623,1.6623,1.6612,1.6616,1908200000.0
2006-10-20 22:30:00,1.6617,1.6617,1.661,1.6614,1635600000.0
2006-10-20 22:45:00,1.6615,1.6617,1.661,1.6614,1226700000.0
2006-10-23 00:00:00,1.6625,1.6625,1.6621,1.6623,817800000.0
2006-10-23 00:15:00,1.6626,1.6626,1.6619,1.662,1226700000.0
2006-10-23 00:30:00,1.6618,1.6623,1.6616,1.6621,1363000000.0
2006-10-23 00:45:00,1.662,1.6625,1.6619,1.6623,1226700000.0
2006-10-23 01:00:00,1.6622,1.6624,1.6615,1.6622,1635600000.0
2006-10-23 01:15:00,1.6621,1.6625,1.6619,1.6621,1363000000.0
2006-10-23 01:30:00,1.662,1.6629,1.662,1.6627,1908200000.0
2006-10-23 01:45:00,1.6628,1.6632,1.6624,1.6631,1499300000.0
2006-10-23 02:00:00,1.663,1.6631,1.6623,1.6628,1635600000.0
2006-10-23 02:15:00,1.6629,1.6629,1.6609,1.661,1771900000.0
2006-10-23 02:30:00,1.6609,1.6612,1.6604,1.6606,1771900000.0
2006-10-23 02:45:00,1.6605,1.6608,1.66,1.6604,1908200000.0
2006-10-23 03:00:00,1.6606,1.6608,1.6599,1.6601,1908200000.0
2006-10-23 03:15:00,1.6603,1.6611,1.6601,1.6605,1908200000.0
2006-10-23 03:30:00,1.6603,1.6603,1.6578,1.6595,2044500000.0
2006-10-23 03:45:00,1.6597,1.66,1.659,1.6591,2044500000.0
2006-10-23 04:00:00,1.6592,1.6597,1.6589,1.6592,2044500000.0
2006-10-23 04:15:00,1.6593,1.6596,1.6583,1.6589,1635600000.0
2006-10-23 04:30:00,1.659,1.659,1.6582,1.6587,1771900000.0
2006-10-23 04:45:00,1.659,1.6595,1.6583,1.6595,1908200000.0
2006-10-23 05:00:00,1.6593,1.6606,1.6592,1.6595,1908200000.0
2006-10-23 05:15:00,1.6597,1.6597,1.659,1.6594,1908200000.0
2006-10-23 05:30:00,1.6595,1.6597,1.6591,1.6593,1499300000.0
2006-10-23 05:45:00,1.6591,1.6593,1.6585,1.6589,1363000000.0
2006-10-23 06:00:00,1.6587,1.6591,1.6586,1.6588,1499300000.0
2006-10-23 06:15:00,1.6586,1.6593,1.6586,1.659,1090400000.0
2006-10-23 06:30:00,1.6592,1.6592,1.6587,1.6588,1363000000.0
2006-10-23 06:45:00,1.659,1.659,1.6586,1.6587,1226700000.0
2006-10-23 07:00:00,1.6589,1.6591,1.6587,1.659,1771900000.0
2006-10-23 07:15:00,1.6591,1.6591,1.658,1.6584,1499300000.0
2006-10-23 07:30:00,1.6582,1.6584,1.6579,1.6584,1499300000.0
2006-10-23 07:45:00,1.6583,1.6584,1.6575,1.6576,1908200000.0
2006-10-23 08:00:00,1.6577,1.6581,1.6573,1.6577,1908200000.0
2006-10-23 08:15:00,1.6576,1.6578,1.6564,1.6567,1908200000.0
2006-10-23 08:30:00,1.6569,1.6569,1.6527,1.6533,2044500000.0
2006-10-23 08:45:00,1.6534,1.654,1.6529,1.6536,2044500000.0
2006-10-23 09:00:00,1.6538,1.6542,1.6531,1.6537,2044500000.0
2006-10-23 09:15:00,1.6539,1.6544,1.6534,1.654,2044500000.0
2006-10-23 09:30:00,1.6538,1.6545,1.6535,1.6542,2044500000.0
2006-10-23 09:45:00,1.6545,1.6558,1.654,1.6555,2044500000.0
2006-10-23 10:00:00,1.6556,1.6573,1.6554,1.6571,2044500000.0
2006-10-23 10:15:00,1.6569,1.6573,1.6561,1.657,2044500000.0
2006-10-23 10:30:00,1.6571,1.658,1.6568,1.6574,2044500000.0
2006-10-23 10:45:00,1.6572,1.6575,1.6564,1.6569,2044500000.0
2006-10-23 11:00:00,1.6567,1.657,1.6549,1.6553,2044500000.0
2006-10-23 11:15:00,1.655,1.6561,1.6549,1.6552,2044500000.0
2006-10-23 11:30:00,1.6551,1.6559,1.6547,1.6557,1908200000.0
2006-10-23 11:45:00,1.6556,1.6564,1.6554,1.6556,1771900000.0
2006-10-23 12:00:00,1.6557,1.6557,1.6538,1.6541,1908200000.0
2006-10-23 12:15:00,1.6543,1.6556,1.6539,1.6552,2044500000.0
2006-10-23 12:30:00,1.655,1.6561,1.6547,1.6557,1771900000.0
2006-10-23 12:45:00,1.6556,1.6562,1.6549,1.6549,1908200000.0
2006-10-23 13:00:00,1.6547,1.6556,1.6545,1.6553,1771900000.0
2006-10-23 13:15:00,1.6552,1.6555,1.6549,1.6549,1908200000.0
2006-10-23 13:30:00,1.6548,1.6555,1.6545,1.6553,1908200000.0
2006-10-23 13:45:00,1.6552,1.6558,1.6549,1.655,1908200000.0
2006-10-23 14:00:00,1.6548,1.6552,1.6543,1.6545,1499300000.0
2006-10-23 14:15:00,1.6546,1.6549,1.654,1.6543,1771900000.0
2006-10-23 14:30:00,1.6542,1.6548,1.6538,1.6542,1771900000.0
2006-10-23 14:45:00,1.6541,1.6547,1.653,1.6541,2044500000.0
2006-10-23 15:00:00,1.654,1.6547,1.6538,1.6541,2044500000.0
2006-10-23 15:15:00,1.6543,1.6548,1.6537,1.6541,1908200000.0
2006-10-23 15:30:00,1.654,1.6556,1.6537,1.6552,2044500000.0
2006-10-23 15:45:00,1.6551,1.6559,1.655,1.6556,2044500000.0
2006-10-23 16:00:00,1.6555,1.656,1.6548,1.6556,2044500000.0
2006-10-23 16:15:00,1.6558,1.6559,1.6546,1.6546,2044500000.0
2006-10-23 16:30:00,1.6547,1.6556,1.6546,1.6551,1908200000.0
2006-10-23 16:45:00,1.6552,1.6553,1.6542,1.6552,2044500000.0
2006-10-23 17:00:00,1.6548,1.6561,1.6548,1.6552,2044500000.0
2006-10-23 17:15:00,1.6551,1.6557,1.6547,1.6553,1908200000.0
2006-10-23 17:30:00,1.6555,1.6555,1.6545,1.6547,2044500000.0
2006-10-23 17:45:00,1.6546,1.6553,1.6541,1.6547,2044500000.0
2006-10-23 18:00:00,1.6548,1.6552,1.6542,1.6549,1771900000.0
2006-10-23 18:15:00,1.6548,1.6554,1.6548,1.6554,1908200000.0
2006-10-23 18:30:00,1.6553,1.6564,1.6551,1.6557,1908200000.0
2006-10-23 18:45:00,1.6555,1.6557,1.6549,1.6552,1226700000.0
2006-10-23 19:00:00,1.6551,1.6557,1.6546,1.6551,1771900000.0
2006-10-23 19:15:00,1.655,1.6551,1.6541,1.655,1771900000.0
2006-10-23 19:30:00,1.6548,1.6553,1.6545,1.6553,1771900000.0
2006-10-23 19:45:00,1.6555,1.6555,1.6547,1.6551,2044500000.0
2006-10-23 20:00:00,1.655,1.6554,1.6546,1.6549,1363000000.0
2006-10-23 20:15:00,1.6548,1.6564,1.6547,1.6557,1771900000.0
2006-10-23 20:30:00,1.6555,1.6571,1.6551,1.6571,2044500000.0
2006-10-23 20:45:00,1.657,1.6576,1.6565,1.6572,1908200000.0
2006-10-23 21:00:00,1.6574,1.6578,1.6572,1.6577,1908200000.0
2006-10-23 21:15:00,1.6579,1.6583,1.6577,1.6579,1635600000.0
2006-10-23 21:30:00,1.658,1.658,1.6573,1.6574,1771900000.0
2006-10-23 21:45:00,1.6573,1.6575,1.657,1.6574,1363000000.0
2006-10-23 22:00:00,1.6572,1.6578,1.6571,1.6574,1635600000.0
2006-10-23 22:15:00,1.6573,1.6581,1.6573,1.6578,1499300000.0
2006-10-23 22:30:00,1.6575,1.6579,1.6575,1.6579,1771900000.0
2006-10-23 22:45:00,1.6578,1.6579,1.6574,1.6574,1635600000.0
2006-10-23 23:00:00,1.6572,1.6577,1.657,1.6576,1090400000.0
2006-10-23 23:30:00,1.6573,1.6575,1.6571,1.6573,954100000.0
2006-10-23 23:45:00,1.6574,1.6574,1.6567,1.6569,1499300000.0
2006-10-24 00:00:00,1.6567,1.6573,1.6567,1.6571,1635600000.0
2006-10-24 00:15:00,1.6572,1.6574,1.6568,1.6572,1363000000.0
2006-10-24 00:30:00,1.6574,1.6574,1.6567,1.6571,1226700000.0
2006-10-24 00:45:00,1.6572,1.6575,1.657,1.6574,1635600000.0
2006-10-24 01:00:00,1.6575,1.6575,1.6572,1.6574,1908200000.0
2006-10-24 01:15:00,1.6575,1.6575,1.6571,1.6572,1499300000.0
2006-10-24 01:30:00,1.6573,1.6573,1.6567,1.657,1771900000.0
2006-10-24 01:45:00,1.6568,1.657,1.6563,1.6566,1908200000.0
2006-10-24 02:00:00,1.6565,1.6571,1.6561,1.6561,1771900000.0
2006-10-24 02:15:00,1.6562,1.6563,1.6558,1.6559,1771900000.0
2006-10-24 02:30:00,1.6561,1.6564,1.6558,1.6562,1771900000.0
2006-10-24 02:45:00,1.6561,1.657,1.6558,1.6568,2044500000.0
2006-10-24 03:00:00,1.6567,1.6574,1.6562,1.6565,2044500000.0
2006-10-24 03:15:00,1.6564,1.6568,1.6557,1.656,2044500000.0
2006-10-24 03:30:00,1.6562,1.6564,1.6556,1.6557,1635600000.0
2006-10-24 03:45:00,1.6558,1.6563,1.6557,1.6561,1499300000.0
2006-10-24 04:00:00,1.656,1.6561,1.6553,1.6553,1499300000.0
2006-10-24 04:15:00,1.6552,1.6559,1.6551,1.6557,1771900000.0
2006-10-24 04:30:00,1.6556,1.6558,1.6553,1.6558,1908200000.0
2006-10-24 04:45:00,1.6559,1.6559,1.6549,1.6551,1771900000.0
2006-10-24 05:00:00,1.655,1.6553,1.6548,1.6553,1635600000.0
2006-10-24 05:15:00,1.655,1.6553,1.6548,1.6549,1226700000.0
2006-10-24 05:30:00,1.655,1.6553,1.6548,1.6548,954100000.0
2006-10-24 05:45:00,1.6546,1.6553,1.6546,1.6551,1908200000.0
2006-10-24 06:00:00,1.6552,1.6552,1.6546,1.6546,1771900000.0
2006-10-24 06:15:00,1.6547,1.6548,1.6543,1.6545,1908200000.0
2006-10-24 06:30:00,1.6544,1.6551,1.6543,1.655,1771900000.0
2006-10-24 06:45:00,1.6548,1.655,1.6547,1.6549,1090400000.0
2006-10-24 07:00:00,1.6547,1.6551,1.6547,1.655,1499300000.0
2006-10-24 07:15:00,1.6551,1.6553,1.6546,1.6551,1771900000.0
2006-10-24 07:30:00,1.6552,1.6555,1.6544,1.6549,1908200000.0
2006-10-24 07:45:00,1.6548,1.6548,1.6541,1.6544,1908200000.0
2006-10-24 08:00:00,1.6542,1.6552,1.6539,1.6546,1771900000.0
2006-10-24 08:15:00,1.6547,1.655,1.6538,1.6545,2044500000.0
2006-10-24 08:30:00,1.6547,1.655,1.6542,1.6544,2044500000.0
2006-10-24 08:45:00,1.6543,1.6549,1.6541,1.6545,2044500000.0
2006-10-24 09:00:00,1.6542,1.655,1.6542,1.6546,2044500000.0
2006-10-24 09:15:00,1.6547,1.6553,1.6544,1.6545,1771900000.0
2006-10-24 09:30:00,1.6546,1.6558,1.6543,1.6553,2044500000.0
2006-10-24 09:45:00,1.6555,1.6558,1.6545,1.6553,2044500000.0
2006-10-24 10:00:00,1.6554,1.6557,1.6547,1.6551,1908200000.0
2006-10-24 10:15:00,1.6553,1.6553,1.6543,1.6548,1771900000.0
2006-10-24 10:30:00,1.655,1.6557,1.6544,1.6557,1908200000.0
2006-10-24 10:45:00,1.6555,1.6568,1.6554,1.6561,2044500000.0
2006-10-24 11:00:00,1.6563,1.6564,1.6557,1.656,2044500000.0
2006-10-24 11:15:00,1.6558,1.656,1.655,1.6552,1363000000.0
2006-10-24 11:30:00,1.655,1.6558,1.6548,1.6548,2044500000.0
2006-10-24 11:45:00,1.655,1.6556,1.6544,1.6553,1908200000.0
2006-10-24 12:00:00,1.6554,1.6562,1.6551,1.6554,1908200000.0
2006-10-24 12:15:00,1.6553,1.6567,1.6553,1.6559,1771900000.0
2006-10-24 12:30:00,1.656,1.6565,1.6549,1.655,1771900000.0
2006-10-24 12:45:00,1.6548,1.6551,1.6543,1.6546,1908200000.0
2006-10-24 13:00:00,1.6547,1.6553,1.654,1.655,2044500000.0
2006-10-24 13:15:00,1.6551,1.6564,1.655,1.6562,1363000000.0
2006-10-24 13:30:00,1.6564,1.6568,1.6557,1.6561,1908200000.0
2006-10-24 13:45:00,1.656,1.6567,1.6556,1.656,1771900000.0
2006-10-24 14:00:00,1.6561,1.6569,1.6557,1.6562,1635600000.0
2006-10-24 14:15:00,1.656,1.6567,1.656,1.6564,1499300000.0
2006-10-24 14:30:00,1.6565,1.6567,1.6559,1.656,1771900000.0
2006-10-24 14:45:00,1.6562,1.6566,1.656,1.6564,1771900000.0
2006-10-24 15:00:00,1.6565,1.6579,1.6561,1.6572,2044500000.0
2006-10-24 15:15:00,1.6574,1.6576,1.6564,1.6568,2044500000.0
2006-10-24 15:30:00,1.6571,1.6575,1.6565,1.6565,1908200000.0
2006-10-24 15:45:00,1.6567,1.6574,1.6565,1.6574,2044500000.0
2006-10-24 16:00:00,1.6572,1.6576,1.6567,1.6571,2044500000.0
2006-10-24 16:15:00,1.6574,1.6578,1.6568,1.6572,2044500000.0
2006-10-24 16:30:00,1.6571,1.6576,1.6569,1.6573,2044500000.0
2006-10-24 16:45:00,1.6575,1.6575,1.6561,1.6568,2044500000.0
2006-10-24 17:00:00,1.6566,1.6571,1.6557,1.6564,2044500000.0
2006-10-24 17:15:00,1.6563,1.6568,1.6548,1.6555,2044500000.0
2006-10-24 17:30:00,1.6556,1.657,1.6551,1.6566,2044500000.0
2006-10-24 17:45:00,1.6567,1.6567,1.6558,1.6562,2044500000.0
2006-10-24 18:00:00,1.6559,1.6568,1.6558,1.6566,2044500000.0
2006-10-24 18:15:00,1.6568,1.6569,1.6554,1.6566,2044500000.0
2006-10-24 18:30:00,1.6568,1.657,1.6561,1.6564,1771900000.0
2006-10-24 18:45:00,1.6563,1.6571,1.6561,1.6566,1771900000.0
2006-10-24 19:00:00,1.6568,1.6576,1.6565,1.6568,1771900000.0
2006-10-24 19:15:00,1.6567,1.6571,1.6564,1.6569,1499300000.0
2006-10-24 19:30:00,1.6568,1.6577,1.6568,1.6575,2044500000.0
2006-10-24 19:45:00,1.6573,1.6576,1.657,1.6576,2044500000.0
2006-10-24 20:00:00,1.6577,1.6586,1.6576,1.658,1908200000.0
2006-10-24 20:15:00,1.6579,1.6584,1.6571,1.6575,1499300000.0
2006-10-24 20:30:00,1.6576,1.6579,1.6575,1.6576,1226700000.0
2006-10-24 20:45:00,1.6574,1.6576,1.6566,1.6569,1499300000.0
2006-10-24 21:00:00,1.6568,1.6575,1.6565,1.657,1771900000.0
2006-10-24 21:15:00,1.6569,1.657,1.6565,1.6565,1635600000.0
2006-10-24 21:30:00,1.6566,1.6577,1.6565,1.6577,1635600000.0
2006-10-24 21:45:00,1.6576,1.6576,1.6565,1.6571,1771900000.0
2006-10-24 22:00:00,1.657,1.657,1.656,1.6563,1908200000.0
2006-10-24 22:15:00,1.6565,1.657,1.6555,1.6555,1363000000.0
2006-10-24 22:30:00,1.6557,1.656,1.6552,1.6558,1771900000.0
2006-10-24 22:45:00,1.6557,1.6557,1.655,1.6553,1363000000.0
2006-10-24 23:00:00,1.6555,1.6568,1.6548,1.6556,1226700000.0
2006-10-24 23:15:00,1.6554,1.6562,1.6552,1.6555,1635600000.0
2006-10-24 23:30:00,1.6556,1.6567,1.6554,1.656,2044500000.0
2006-10-24 23:45:00,1.6558,1.6567,1.6542,1.6546,2044500000.0
2006-10-25 00:00:00,1.6548,1.6551,1.6543,1.6546,2044500000.0
2006-10-25 00:15:00,1.6547,1.6547,1.6539,1.6544,1499300000.0
2006-10-25 00:30:00,1.6545,1.6552,1.6541,1.6541,1908200000.0
2006-10-25 00:45:00,1.6542,1.6542,1.6531,1.6535,2044500000.0
2006-10-25 01:00:00,1.6536,1.6538,1.653,1.6537,2044500000.0
2006-10-25 01:15:00,1.6538,1.6545,1.6537,1.6538,1908200000.0
2006-10-25 01:30:00,1.6539,1.6539,1.6528,1.6531,2044500000.0
2006-10-25 01:45:00,1.6532,1.6538,1.6527,1.6531,1908200000.0
2006-10-25 02:00:00,1.653,1.6537,1.653,1.6536,1908200000.0
2006-10-25 02:15:00,1.6534,1.6539,1.6532,1.6535,2044500000.0
2006-10-25 02:30:00,1.6536,1.6558,1.6534,1.6556,1908200000.0
2006-10-25 02:45:00,1.6555,1.6556,1.654,1.6548,1908200000.0
2006-10-25 03:00:00,1.655,1.656,1.655,1.6553,2044500000.0
2006-10-25 03:15:00,1.6552,1.6557,1.6542,1.6549,2044500000.0
2006-10-25 03:30:00,1.6551,1.6555,1.6508,1.6516,2044500000.0
2006-10-25 03:45:00,1.6514,1.6518,1.6498,1.6505,2044500000.0
2006-10-25 04:00:00,1.6503,1.6515,1.6498,1.6515,2044500000.0
2006-10-25 04:15:00,1.6513,1.6525,1.6511,1.6521,1908200000.0
2006-10-25 04:30:00,1.652,1.6526,1.6518,1.652,2044500000.0
2006-10-25 04:45:00,1.6521,1.6527,1.6517,1.6525,1635600000.0
2006-10-25 05:00:00,1.6527,1.6532,1.6522,1.6526,1635600000.0
2006-10-25 05:15:00,1.6525,1.6526,1.6521,1.6525,1635600000.0
2006-10-25 05:30:00,1.6526,1.6528,1.6518,1.6521,1771900000.0
2006-10-25 05:45:00,1.652,1.6522,1.6511,1.6512,2044500000.0
2006-10-25 06:00:00,1.6514,1.6515,1.6498,1.6505,2044500000.0
2006-10-25 06:15:00,1.6504,1.6508,1.6502,1.6507,1635600000.0
2006-10-25 06:30:00,1.6506,1.6506,1.649,1.6497,2044500000.0
2006-10-25 06:45:00,1.6498,1.6508,1.6497,1.6507,1771900000.0
2006-10-25 07:00:00,1.6506,1.6515,1.6506,1.651,1499300000.0
2006-10-25 07:15:00,1.6509,1.6514,1.6505,1.6512,1771900000.0
2006-10-25 07:30:00,1.6513,1.6517,1.6504,1.6507,2044500000.0
2006-10-25 07:45:00,1.6508,1.6511,1.6499,1.6501,1771900000.0
2006-10-25 08:00:00,1.65,1.6502,1.6485,1.6489,2044500000.0
2006-10-25 08:15:00,1.649,1.6498,1.6489,1.6494,2044500000.0
2006-10-25 08:30:00,1.6492,1.6498,1.6489,1.6496,2044500000.0
2006-10-25 08:45:00,1.6497,1.6502,1.6494,1.6499,2044500000.0
2006-10-25 09:00:00,1.6498,1.6503,1.6492,1.6497,1226700000.0
2006-10-25 09:15:00,1.649,1.6497,1.649,1.6496,1226700000.0
2006-10-25 09:30:00,1.6497,1.651,1.6496,1.6508,2044500000.0
2006-10-25 09:45:00,1.651,1.6525,1.6508,1.6508,2044500000.0
2006-10-25 10:00:00,1.651,1.6537,1.6504,1.6525,2044500000.0
2006-10-25 10:15:00,1.6536,1.6536,1.6518,1.6524,1908200000.0
2006-10-25 10:30:00,1.6522,1.6525,1.6514,1.6518,2044500000.0
2006-10-25 10:45:00,1.6519,1.6521,1.6511,1.6513,2044500000.0
2006-10-25 11:00:00,1.6514,1.6536,1.6513,1.6525,1908200000.0
2006-10-25 11:15:00,1.6526,1.6536,1.6518,1.6518,1771900000.0
2006-10-25 11:30:00,1.6521,1.6525,1.6513,1.6524,1635600000.0
2006-10-25 11:45:00,1.6525,1.6536,1.6524,1.6524,1363000000.0
2006-10-25 12:00:00,1.6525,1.6542,1.6524,1.6536,1771900000.0
2006-10-25 12:15:00,1.6537,1.6543,1.6536,1.6536,1090400000.0
2006-10-25 12:30:00,1.6533,1.6551,1.6533,1.6546,2044500000.0
2006-10-25 12:45:00,1.6544,1.6545,1.6533,1.6536,1771900000.0
2006-10-25 13:00:00,1.6533,1.6547,1.6533,1.6547,1908200000.0
2006-10-25 13:15:00,1.6546,1.6547,1.6536,1.6539,1908200000.0
2006-10-25 13:30:00,1.6541,1.6542,1.6538,1.6539,681500000.0
2006-10-25 13:45:00,1.6543,1.6559,1.654,1.6554,2044500000.0
2006-10-25 14:00:00,1.6553,1.6561,1.655,1.6553,1771900000.0
2006-10-25 14:15:00,1.6554,1.6557,1.6543,1.6543,1635600000.0
2006-10-25 14:30:00,1.6546,1.6549,1.6539,1.6547,1771900000.0
2006-10-25 14:45:00,1.6546,1.6551,1.6543,1.655,1635600000.0
2006-10-25 15:00:00,1.6551,1.6558,1.6549,1.6551,1499300000.0
2006-10-25 15:15:00,1.655,1.6554,1.6543,1.6546,1771900000.0
2006-10-25 15:30:00,1.6544,1.6554,1.6543,1.655,1363000000.0
2006-10-25 15:45:00,1.6553,1.6558,1.655,1.655,2044500000.0
2006-10-25 16:00:00,1.6549,1.6556,1.6546,1.6552,1908200000.0
2006-10-25 16:15:00,1.6551,1.6561,1.655,1.6561,1771900000.0
2006-10-25 16:30:00,1.6556,1.6559,1.6552,1.6557,954100000.0
2006-10-25 16:45:00,1.6558,1.656,1.6552,1.6555,1363000000.0
2006-10-25 17:00:00,1.6552,1.6558,1.655,1.6555,1771900000.0
2006-10-25 17:15:00,1.6554,1.6565,1.6554,1.6561,2044500000.0
2006-10-25 17:30:00,1.6563,1.6564,1.6544,1.6547,1635600000.0
2006-10-25 17:45:00,1.6548,1.6558,1.6546,1.6555,2044500000.0
2006-10-25 18:00:00,1.6556,1.6557,1.6548,1.6548,1635600000.0
2006-10-25 18:15:00,1.655,1.6558,1.6549,1.6553,1090400000.0
2006-10-25 18:30:00,1.6551,1.6552,1.655,1.6552,817800000.0
2006-10-25 18:45:00,1.655,1.6556,1.655,1.6553,1499300000.0
2006-10-25 19:00:00,1.6551,1.6553,1.655,1.6552,681500000.0
2006-10-25 19:15:00,1.655,1.6552,1.6547,1.655,1363000000.0
2006-10-25 19:30:00,1.6547,1.6554,1.6547,1.6552,817800000.0
2006-10-25 19:45:00,1.6555,1.6556,1.6551,1.6554,1499300000.0
2006-10-25 20:00:00,1.6555,1.6556,1.6543,1.6555,1908200000.0
2006-10-25 20:15:00,1.6551,1.657,1.654,1.655,2044500000.0
2006-10-25 20:30:00,1.6548,1.6558,1.6539,1.6554,2044500000.0
2006-10-25 20:45:00,1.6553,1.6568,1.6552,1.6553,2044500000.0
2006-10-25 21:00:00,1.6554,1.6559,1.6541,1.6548,2044500000.0
2006-10-25 21:15:00,1.6547,1.6552,1.654,1.6542,1771900000.0
2006-10-25 21:30:00,1.6546,1.6548,1.6544,1.6544,1226700000.0
2006-10-25 21:45:00,1.6548,1.6551,1.6543,1.6549,1635600000.0
2006-10-25 22:00:00,1.6545,1.6571,1.6544,1.6569,2044500000.0
2006-10-25 22:15:00,1.657,1.6576,1.6555,1.656,2044500000.0
2006-10-25 22:30:00,1.6558,1.6564,1.655,1.6556,1771900000.0
2006-10-25 22:45:00,1.6557,1.6557,1.6541,1.6544,1908200000.0
2006-10-25 23:00:00,1.6543,1.6549,1.6534,1.6541,2044500000.0
2006-10-25 23:15:00,1.6546,1.6555,1.6543,1.6549,1499300000.0
2006-10-25 23:30:00,1.655,1.6557,1.6547,1.6555,1908200000.0
2006-10-25 23:45:00,1.6557,1.6568,1.6553,1.656,1499300000.0
2006-10-26 00:00:00,1.6561,1.6566,1.6547,1.6553,1363000000.0
2006-10-26 00:15:00,1.6556,1.6562,1.6552,1.6554,1771900000.0
2006-10-26 00:30:00,1.6552,1.6556,1.6549,1.6553,2044500000.0
2006-10-26 00:45:00,1.6552,1.6555,1.6551,1.6552,1635600000.0
2006-10-26 01:00:00,1.6553,1.6557,1.6551,1.6555,954100000.0
2006-10-26 01:15:00,1.6554,1.6555,1.6549,1.6551,1363000000.0
2006-10-26 01:30:00,1.655,1.6554,1.6539,1.6543,1771900000.0
2006-10-26 01:45:00,1.6541,1.6554,1.6541,1.6551,1635600000.0
2006-10-26 02:00:00,1.6552,1.6554,1.6549,1.6552,1635600000.0
2006-10-26 02:15:00,1.6554,1.6558,1.6552,1.6558,1363000000.0
2006-10-26 02:30:00,1.6559,1.6565,1.6555,1.6561,2044500000.0
2006-10-26 02:45:00,1.6563,1.6566,1.6558,1.6558,2044500000.0
2006-10-26 03:00:00,1.6561,1.6563,1.6559,1.6559,1363000000.0
2006-10-26 03:15:00,1.6562,1.6565,1.6559,1.6562,1635600000.0
2006-10-26 03:30:00,1.6561,1.6565,1.6561,1.6562,1499300000.0
2006-10-26 03:45:00,1.6561,1.6567,1.6561,1.6567,1363000000.0
2006-10-26 04:00:00,1.6565,1.6575,1.6562,1.6569,2044500000.0
2006-10-26 04:15:00,1.6567,1.6576,1.6564,1.6566,1908200000.0
2006-10-26 04:30:00,1.6567,1.6575,1.6565,1.6572,1771900000.0
2006-10-26 04:45:00,1.6573,1.6573,1.6567,1.6567,1090400000.0
2006-10-26 05:00:00,1.6566,1.6568,1.6559,1.6566,2044500000.0
2006-10-26 05:15:00,1.6565,1.657,1.6561,1.6563,1499300000.0
2006-10-26 05:30:00,1.6562,1.6563,1.6558,1.6558,1635600000.0
2006-10-26 05:45:00,1.6556,1.656,1.655,1.6556,1908200000.0
2006-10-26 06:00:00,1.6555,1.6561,1.655,1.6557,1908200000.0
2006-10-26 06:15:00,1.6556,1.6559,1.6549,1.655,1635600000.0
2006-10-26 06:30:00,1.6549,1.6555,1.6548,1.6555,1363000000.0
2006-10-26 06:45:00,1.6553,1.6553,1.6546,1.655,1363000000.0
2006-10-26 07:00:00,1.6547,1.655,1.6543,1.6543,1908200000.0
2006-10-26 07:15:00,1.6544,1.655,1.654,1.6548,1635600000.0
2006-10-26 07:30:00,1.6547,1.6552,1.6547,1.6552,1090400000.0
2006-10-26 07:45:00,1.6549,1.6552,1.6545,1.6549,1908200000.0
2006-10-26 08:00:00,1.6547,1.6549,1.654,1.6541,1635600000.0
2006-10-26 08:15:00,1.6544,1.6555,1.6539,1.655,2044500000.0
2006-10-26 08:30:00,1.6552,1.6563,1.6549,1.6556,1908200000.0
2006-10-26 08:45:00,1.6555,1.6559,1.6549,1.6553,2044500000.0
2006-10-26 09:00:00,1.6556,1.6577,1.6556,1.6566,2044500000.0
2006-10-26 09:15:00,1.6564,1.6577,1.6562,1.6568,1908200000.0
2006-10-26 09:30:00,1.6571,1.6572,1.6566,1.6569,1771900000.0
2006-10-26 09:45:00,1.6568,1.6572,1.6566,1.6567,1908200000.0
2006-10-26 10:00:00,1.6569,1.6581,1.6565,1.6577,2044500000.0
2006-10-26 10:15:00,1.6575,1.6587,1.6572,1.6582,1908200000.0
2006-10-26 10:30:00,1.658,1.6592,1.658,1.6583,1908200000.0
2006-10-26 10:45:00,1.6581,1.6594,1.6581,1.6587,1908200000.0
2006-10-26 11:00:00,1.6584,1.659,1.6582,1.6583,2044500000.0
2006-10-26 11:15:00,1.658,1.6585,1.6574,1.6584,2044500000.0
2006-10-26 11:30:00,1.6585,1.6589,1.6578,1.6589,1499300000.0
2006-10-26 11:45:00,1.6587,1.6593,1.6583,1.6586,1771900000.0
2006-10-26 12:00:00,1.6584,1.6593,1.6584,1.6591,1771900000.0
2006-10-26 12:15:00,1.6592,1.6593,1.659,1.659,1363000000.0
2006-10-26 12:30:00,1.6592,1.6592,1.6582,1.6586,1771900000.0
2006-10-26 12:45:00,1.6588,1.6588,1.6579,1.6586,2044500000.0
2006-10-26 13:00:00,1.6588,1.6593,1.6585,1.6587,1499300000.0
2006-10-26 13:15:00,1.6589,1.6598,1.6587,1.6593,1363000000.0
2006-10-26 13:30:00,1.6596,1.6606,1.6594,1.6599,1908200000.0
2006-10-26 13:45:00,1.6595,1.6601,1.6588,1.6598,1908200000.0
2006-10-26 14:00:00,1.6597,1.6604,1.659,1.6591,1908200000.0
2006-10-26 14:15:00,1.6592,1.6598,1.6584,1.6594,2044500000.0
2006-10-26 14:30:00,1.6595,1.6607,1.6583,1.6594,2044500000.0
2006-10-26 14:45:00,1.6597,1.6612,1.6591,1.6611,1908200000.0
2006-10-26 15:00:00,1.6608,1.6619,1.6604,1.6619,2044500000.0
2006-10-26 15:15:00,1.6618,1.662,1.6608,1.6609,2044500000.0
2006-10-26 15:30:00,1.6611,1.6615,1.6608,1.6614,2044500000.0
2006-10-26 15:45:00,1.6612,1.6616,1.6602,1.6607,2044500000.0
2006-10-26 16:00:00,1.6605,1.662,1.6594,1.6613,2044500000.0
2006-10-26 16:15:00,1.6614,1.6615,1.6598,1.6611,2044500000.0
2006-10-26 16:30:00,1.661,1.662,1.6605,1.6615,2044500000.0
2006-10-26 16:45:00,1.6614,1.6618,1.6606,1.6615,1771900000.0
2006-10-26 17:00:00,1.6612,1.6617,1.6602,1.6613,2044500000.0
2006-10-26 17:15:00,1.6614,1.6619,1.6604,1.6616,2044500000.0
2006-10-26 17:30:00,1.6615,1.6626,1.6614,1.6621,2044500000.0
2006-10-26 17:45:00,1.6622,1.6623,1.661,1.6615,2044500000.0
2006-10-26 18:00:00,1.6618,1.6621,1.6613,1.6616,1771900000.0
2006-10-26 18:15:00,1.6615,1.6629,1.6612,1.6612,1908200000.0
2006-10-26 18:30:00,1.6614,1.6621,1.6608,1.6616,2044500000.0
2006-10-26 18:45:00,1.6614,1.6622,1.6608,1.662,2044500000.0
2006-10-26 19:00:00,1.6619,1.662,1.6602,1.6616,1908200000.0
2006-10-26 19:15:00,1.6615,1.6616,1.6606,1.6612,1771900000.0
2006-10-26 19:30:00,1.6613,1.6615,1.6606,1.6614,2044500000.0
2006-10-26 19:45:00,1.6612,1.6618,1.6607,1.6607,1771900000.0
2006-10-26 20:00:00,1.6609,1.6612,1.6599,1.6605,1908200000.0
2006-10-26 20:15:00,1.6604,1.6606,1.6594,1.6597,1908200000.0
2006-10-26 20:30:00,1.6596,1.6602,1.6592,1.6599,1226700000.0
2006-10-26 20:45:00,1.6601,1.6606,1.6596,1.6597,1908200000.0
2006-10-26 21:00:00,1.6601,1.6601,1.6595,1.6598,1226700000.0
2006-10-26 21:15:00,1.6599,1.6601,1.6598,1.6599,1363000000.0
2006-10-26 21:30:00,1.6598,1.6601,1.6595,1.6597,1635600000.0
2006-10-26 21:45:00,1.6598,1.66,1.6593,1.6596,1771900000.0
2006-10-26 22:00:00,1.6595,1.6597,1.6593,1.6593,1771900000.0
2006-10-26 22:15:00,1.6595,1.6597,1.6591,1.6593,1499300000.0
2006-10-26 22:30:00,1.6595,1.6599,1.6593,1.6597,1090400000.0
2006-10-26 22:45:00,1.6595,1.6601,1.6595,1.6601,1635600000.0
2006-10-26 23:00:00,1.6598,1.6615,1.6594,1.66,1635600000.0
2006-10-26 23:15:00,1.6599,1.6608,1.6598,1.6603,1499300000.0
2006-10-26 23:30:00,1.6604,1.6605,1.6598,1.6601,1771900000.0
2006-10-26 23:45:00,1.66,1.6621,1.66,1.6604,1499300000.0
2006-10-27 00:00:00,1.6603,1.6603,1.6597,1.6599,1635600000.0
2006-10-27 00:15:00,1.6598,1.6601,1.6593,1.6598,817800000.0
2006-10-27 00:30:00,1.6597,1.6603,1.6595,1.6603,1635600000.0
2006-10-27 00:45:00,1.6605,1.6611,1.6596,1.6597,1635600000.0
2006-10-27 01:00:00,1.6598,1.6602,1.6596,1.6598,1635600000.0
2006-10-27 01:15:00,1.66,1.6601,1.6594,1.6596,2044500000.0
2006-10-27 01:30:00,1.6597,1.6604,1.6593,1.6598,1908200000.0
2006-10-27 01:45:00,1.6599,1.6608,1.6598,1.6606,1771900000.0
2006-10-27 02:00:00,1.6607,1.6622,1.6605,1.6617,2044500000.0
2006-10-27 02:15:00,1.6619,1.6626,1.6615,1.6622,2044500000.0
2006-10-27 02:30:00,1.6623,1.6623,1.6618,1.662,1635600000.0
2006-10-27 02:45:00,1.6622,1.6636,1.6615,1.662,2044500000.0
2006-10-27 03:00:00,1.6622,1.6635,1.6619,1.6626,2044500000.0
2006-10-27 03:15:00,1.6625,1.6633,1.662,1.6623,1771900000.0
2006-10-27 03:30:00,1.6622,1.6632,1.6621,1.6632,2044500000.0
2006-10-27 03:45:00,1.6631,1.6632,1.6613,1.6613,2044500000.0
2006-10-27 04:00:00,1.6612,1.6617,1.661,1.6616,1908200000.0
2006-10-27 04:15:00,1.6613,1.6618,1.6608,1.6608,2044500000.0
2006-10-27 04:30:00,1.6609,1.6627,1.6608,1.6622,1908200000.0
2006-10-27 04:45:00,1.6619,1.6622,1.6616,1.6619,1908200000.0
2006-10-27 05:00:00,1.6618,1.6622,1.6616,1.6619,1771900000.0
2006-10-27 05:15:00,1.6618,1.6619,1.6607,1.6608,1908200000.0
2006-10-27 05:30:00,1.661,1.6614,1.6606,1.6607,1635600000.0
2006-10-27 05:45:00,1.6609,1.6614,1.6607,1.6611,1771900000.0
2006-10-27 06:00:00,1.6609,1.6614,1.6609,1.6614,1363000000.0
2006-10-27 06:15:00,1.6615,1.6615,1.6608,1.6609,1499300000.0
2006-10-27 06:30:00,1.661,1.6615,1.6609,1.6614,1226700000.0
2006-10-27 06:45:00,1.6613,1.6616,1.6613,1.6615,1363000000.0
2006-10-27 07:00:00,1.6613,1.6624,1.661,1.6621,2044500000.0
2006-10-27 07:15:00,1.6623,1.6624,1.6607,1.661,2044500000.0
2006-10-27 07:30:00,1.6611,1.6615,1.6606,1.6609,1908200000.0
2006-10-27 07:45:00,1.6607,1.6614,1.6604,1.6612,2044500000.0
2006-10-27 08:00:00,1.6613,1.6613,1.6599,1.6604,2044500000.0
2006-10-27 08:15:00,1.6605,1.6608,1.6598,1.6605,2044500000.0
2006-10-27 08:30:00,1.6604,1.6605,1.6596,1.6603,1908200000.0
2006-10-27 08:45:00,1.6602,1.6613,1.6599,1.66,2044500000.0
2006-10-27 09:00:00,1.6601,1.6603,1.6594,1.6599,2044500000.0
2006-10-27 09:15:00,1.6598,1.6598,1.6588,1.6591,1908200000.0
2006-10-27 09:30:00,1.6588,1.6599,1.6588,1.6593,2044500000.0
2006-10-27 09:45:00,1.6594,1.6603,1.6594,1.66,1908200000.0
2006-10-27 10:00:00,1.6598,1.6624,1.6598,1.662,2044500000.0
2006-10-27 10:15:00,1.6621,1.6621,1.661,1.6616,2044500000.0
2006-10-27 10:30:00,1.6615,1.6617,1.661,1.6611,1908200000.0
2006-10-27 10:45:00,1.6613,1.6613,1.6593,1.6596,2044500000.0
2006-10-27 11:00:00,1.6593,1.6597,1.6582,1.6584,2044500000.0
2006-10-27 11:15:00,1.6583,1.6584,1.6559,1.6566,2044500000.0
2006-10-27 11:30:00,1.6568,1.6575,1.6563,1.6566,2044500000.0
2006-10-27 11:45:00,1.6564,1.6569,1.6561,1.6565,1908200000.0
2006-10-27 12:00:00,1.6566,1.6576,1.6566,1.6571,1771900000.0
2006-10-27 12:15:00,1.657,1.6582,1.6568,1.6579,1635600000.0
2006-10-27 12:30:00,1.6578,1.6586,1.6576,1.6584,1908200000.0
2006-10-27 12:45:00,1.6586,1.6588,1.658,1.6586,1908200000.0
2006-10-27 13:00:00,1.6587,1.659,1.6579,1.6579,1908200000.0
2006-10-27 13:15:00,1.6576,1.6587,1.6569,1.6573,2044500000.0
2006-10-27 13:30:00,1.6572,1.6574,1.6548,1.655,2044500000.0
2006-10-27 13:45:00,1.6548,1.6554,1.6531,1.6553,2044500000.0
2006-10-27 14:00:00,1.6554,1.6557,1.6546,1.6547,2044500000.0
2006-10-27 14:15:00,1.6548,1.6561,1.6547,1.6559,1908200000.0
2006-10-27 14:30:00,1.6558,1.6573,1.6553,1.6553,2044500000.0
2006-10-27 14:45:00,1.6552,1.6567,1.6542,1.6554,2044500000.0
2006-10-27 15:00:00,1.6552,1.6576,1.6546,1.6575,2044500000.0
2006-10-27 15:15:00,1.6576,1.6581,1.655,1.6563,2044500000.0
2006-10-27 15:30:00,1.6562,1.6568,1.6546,1.6554,2044500000.0
2006-10-27 15:45:00,1.6553,1.6565,1.655,1.6557,2044500000.0
2006-10-27 16:00:00,1.6556,1.6566,1.6552,1.6564,2044500000.0
2006-10-27 16:15:00,1.6566,1.6567,1.6553,1.656,2044500000.0
2006-10-27 16:30:00,1.6559,1.6565,1.6551,1.656,2044500000.0
2006-10-27 16:45:00,1.6563,1.6565,1.6544,1.6558,2044500000.0
2006-10-27 17:00:00,1.6556,1.6561,1.6551,1.6557,2044500000.0
2006-10-27 17:15:00,1.6558,1.6581,1.6558,1.6563,2044500000.0
2006-10-27 17:30:00,1.6561,1.6568,1.6554,1.656,1908200000.0
2006-10-27 17:45:00,1.6559,1.6561,1.6547,1.6555,2044500000.0
2006-10-27 18:00:00,1.655,1.6556,1.6543,1.6551,2044500000.0
2006-10-27 18:15:00,1.655,1.6558,1.6545,1.6557,2044500000.0
2006-10-27 18:30:00,1.6556,1.6562,1.6555,1.6559,1635600000.0
2006-10-27 18:45:00,1.6558,1.6559,1.6549,1.6549,2044500000.0
2006-10-27 19:00:00,1.655,1.6556,1.6549,1.6555,1771900000.0
2006-10-27 19:15:00,1.6556,1.6558,1.6552,1.6552,1363000000.0
2006-10-27 19:30:00,1.6554,1.656,1.655,1.6551,1635600000.0
2006-10-27 19:45:00,1.6549,1.6552,1.6545,1.6552,1771900000.0
2006-10-27 20:00:00,1.6551,1.6558,1.6546,1.6554,1635600000.0
2006-10-27 20:15:00,1.6552,1.6556,1.6551,1.6556,1771900000.0
2006-10-27 20:30:00,1.6557,1.6557,1.6545,1.6551,1226700000.0
2006-10-27 20:45:00,1.6549,1.6556,1.6542,1.6546,2044500000.0
2006-10-27 21:00:00,1.6547,1.6561,1.6545,1.6559,1908200000.0
2006-10-27 21:15:00,1.6557,1.6566,1.6557,1.6561,2044500000.0
2006-10-27 21:30:00,1.6562,1.6563,1.6556,1.6557,1771900000.0
2006-10-27 21:45:00,1.6559,1.6564,1.6559,1.6564,1499300000.0
2006-10-27 22:00:00,1.6563,1.6578,1.6562,1.6576,1908200000.0
2006-10-27 22:15:00,1.6575,1.6576,1.6572,1.6572,1499300000.0
2006-10-27 22:30:00,1.6573,1.6581,1.6572,1.658,2044500000.0
2006-10-27 22:45:00,1.6578,1.6583,1.6572,1.6575,1908200000.0
2006-10-30 00:00:00,1.6578,1.6578,1.6578,1.6578,136300000.0
2006-10-30 01:00:00,1.6562,1.6563,1.6555,1.656,1771900000.0
2006-10-30 01:15:00,1.6562,1.6562,1.6552,1.6555,1908200000.0
2006-10-30 01:30:00,1.6557,1.656,1.6555,1.6558,1363000000.0
2006-10-30 01:45:00,1.6559,1.6559,1.6554,1.6555,1499300000.0
2006-10-30 02:00:00,1.6556,1.6556,1.6542,1.6542,2044500000.0
2006-10-30 02:15:00,1.654,1.6542,1.6535,1.6537,2044500000.0
2006-10-30 02:30:00,1.6538,1.6545,1.6535,1.6537,2044500000.0
2006-10-30 02:45:00,1.6536,1.6542,1.6536,1.654,2044500000.0
2006-10-30 03:00:00,1.6538,1.6543,1.6535,1.6538,1908200000.0
2006-10-30 03:15:00,1.6537,1.6542,1.653,1.6533,1908200000.0
2006-10-30 03:30:00,1.6534,1.6536,1.6529,1.6532,2044500000.0
2006-10-30 03:45:00,1.6533,1.6534,1.6529,1.6531,1908200000.0
2006-10-30 04:00:00,1.653,1.6539,1.6526,1.6536,2044500000.0
2006-10-30 04:15:00,1.6535,1.6539,1.6533,1.6535,1635600000.0
2006-10-30 04:30:00,1.6536,1.6541,1.6535,1.6539,1635600000.0
2006-10-30 04:45:00,1.6541,1.6545,1.6531,1.6532,1908200000.0
2006-10-30 05:00:00,1.6533,1.6533,1.6527,1.653,1635600000.0
2006-10-30 05:15:00,1.6532,1.6532,1.6527,1.6527,2044500000.0
2006-10-30 05:30:00,1.6529,1.653,1.6521,1.6529,1908200000.0
2006-10-30 05:45:00,1.6528,1.653,1.6522,1.6525,1908200000.0
2006-10-30 06:00:00,1.6526,1.6528,1.6521,1.6524,1635600000.0
2006-10-30 06:15:00,1.6525,1.6532,1.652,1.6532,2044500000.0
2006-10-30 06:30:00,1.653,1.6534,1.6526,1.653,1771900000.0
2006-10-30 06:45:00,1.6531,1.6534,1.6527,1.6531,1908200000.0
2006-10-30 07:00:00,1.6532,1.6533,1.6529,1.653,1771900000.0
2006-10-30 07:15:00,1.6529,1.6539,1.6529,1.6532,1908200000.0
2006-10-30 07:30:00,1.6534,1.6544,1.6531,1.6542,1635600000.0
2006-10-30 07:45:00,1.6541,1.6542,1.6532,1.6537,1771900000.0
2006-10-30 08:00:00,1.6535,1.6538,1.6528,1.6528,2044500000.0
2006-10-30 08:15:00,1.6527,1.6531,1.6518,1.652,1908200000.0
2006-10-30 08:30:00,1.6521,1.6522,1.6512,1.6516,2044500000.0
2006-10-30 08:45:00,1.6517,1.6523,1.6516,1.6521,1499300000.0
2006-10-30 09:00:00,1.6522,1.6532,1.6518,1.6527,2044500000.0
2006-10-30 09:15:00,1.6529,1.6529,1.6516,1.6528,2044500000.0
2006-10-30 09:30:00,1.6527,1.6542,1.6523,1.6534,2044500000.0
2006-10-30 09:45:00,1.6533,1.655,1.6531,1.655,2044500000.0
2006-10-30 10:00:00,1.6549,1.655,1.6536,1.654,2044500000.0
2006-10-30 10:15:00,1.6539,1.6554,1.6539,1.6546,2044500000.0
2006-10-30 10:30:00,1.6545,1.6547,1.6536,1.6536,1908200000.0
2006-10-30 10:45:00,1.6538,1.6551,1.6537,1.6545,2044500000.0
2006-10-30 11:00:00,1.6546,1.6554,1.6541,1.655,2044500000.0
2006-10-30 11:15:00,1.6551,1.6555,1.6546,1.6546,2044500000.0
2006-10-30 11:30:00,1.6547,1.656,1.6544,1.6557,2044500000.0
2006-10-30 11:45:00,1.6555,1.6567,1.6555,1.6563,1908200000.0
2006-10-30 12:00:00,1.6562,1.6569,1.6559,1.6569,2044500000.0
2006-10-30 12:15:00,1.6567,1.6571,1.656,1.6564,2044500000.0
2006-10-30 12:30:00,1.6563,1.6567,1.656,1.6563,1771900000.0
2006-10-30 12:45:00,1.6562,1.657,1.6559,1.6564,1908200000.0
2006-10-30 13:00:00,1.6566,1.6569,1.6559,1.656,1771900000.0
2006-10-30 13:15:00,1.6561,1.6563,1.6557,1.656,1771900000.0
2006-10-30 13:30:00,1.6559,1.6565,1.6559,1.6564,1908200000.0
2006-10-30 13:45:00,1.6566,1.6572,1.6563,1.6567,1635600000.0
2006-10-30 14:00:00,1.6565,1.6572,1.6555,1.6556,1908200000.0
2006-10-30 14:15:00,1.6555,1.6572,1.6554,1.6566,2044500000.0
2006-10-30 14:30:00,1.6564,1.6567,1.6552,1.6556,1908200000.0
2006-10-30 14:45:00,1.6555,1.6558,1.6547,1.6552,1771900000.0
2006-10-30 15:00:00,1.6551,1.6551,1.6541,1.6544,2044500000.0
2006-10-30 15:15:00,1.6543,1.6544,1.6533,1.6537,2044500000.0
2006-10-30 15:30:00,1.6538,1.654,1.6518,1.6526,2044500000.0
2006-10-30 15:45:00,1.6528,1.6548,1.6528,1.6544,2044500000.0
2006-10-30 16:00:00,1.6546,1.6548,1.654,1.6543,2044500000.0
2006-10-30 16:15:00,1.6544,1.6546,1.6532,1.6535,2044500000.0
2006-10-30 16:30:00,1.6533,1.6535,1.6522,1.6528,2044500000.0
2006-10-30 16:45:00,1.6531,1.6532,1.6523,1.6524,2044500000.0
2006-10-30 17:00:00,1.6525,1.6535,1.6518,1.6528,2044500000.0
2006-10-30 17:15:00,1.653,1.6532,1.6519,1.6524,2044500000.0
2006-10-30 17:30:00,1.6522,1.6528,1.6522,1.6522,1908200000.0
2006-10-30 17:45:00,1.6523,1.6534,1.6523,1.6531,2044500000.0
2006-10-30 18:00:00,1.653,1.6538,1.6527,1.6538,1771900000.0
2006-10-30 18:15:00,1.6537,1.6547,1.6534,1.6537,2044500000.0
2006-10-30 18:30:00,1.6536,1.6537,1.6528,1.6531,1771900000.0
2006-10-30 18:45:00,1.653,1.6534,1.6523,1.6528,2044500000.0
2006-10-30 19:00:00,1.6526,1.6535,1.6525,1.6531,2044500000.0
2006-10-30 19:15:00,1.6532,1.6538,1.6528,1.6533,1635600000.0
2006-10-30 19:30:00,1.6535,1.6538,1.6524,1.6527,1908200000.0
2006-10-30 19:45:00,1.6525,1.653,1.6521,1.6524,1908200000.0
2006-10-30 20:00:00,1.6523,1.6529,1.6522,1.6524,2044500000.0
2006-10-30 20:15:00,1.6526,1.6529,1.6521,1.6523,1771900000.0
2006-10-30 20:30:00,1.6524,1.6528,1.6521,1.6522,1635600000.0
2006-10-30 20:45:00,1.6521,1.6524,1.652,1.6521,1771900000.0
2006-10-30 21:00:00,1.6522,1.6529,1.652,1.6529,1771900000.0
2006-10-30 21:15:00,1.6528,1.6532,1.6525,1.6528,1771900000.0
2006-10-30 21:30:00,1.6529,1.653,1.6526,1.6527,1226700000.0
2006-10-30 21:45:00,1.6529,1.6531,1.6527,1.6529,1635600000.0
2006-10-30 22:00:00,1.6531,1.6531,1.6519,1.6522,1908200000.0
2006-10-30 22:15:00,1.6521,1.6531,1.6516,1.6523,2044500000.0
2006-10-30 22:30:00,1.6524,1.6524,1.652,1.6521,1771900000.0
2006-10-30 22:45:00,1.652,1.6525,1.6518,1.6524,2044500000.0
2006-10-30 23:00:00,1.6523,1.6534,1.6521,1.6534,1908200000.0
2006-10-30 23:15:00,1.6532,1.6537,1.6531,1.6536,1908200000.0
2006-10-30 23:30:00,1.6535,1.6543,1.6533,1.6533,1908200000.0
2006-10-30 23:45:00,1.6535,1.6539,1.653,1.6533,1771900000.0
2006-10-31 00:00:00,1.6531,1.6534,1.6527,1.6531,2044500000.0
2006-10-31 00:15:00,1.653,1.6545,1.6528,1.6538,2044500000.0
2006-10-31 00:30:00,1.6536,1.6539,1.6526,1.653,2044500000.0
2006-10-31 00:45:00,1.6528,1.6538,1.6528,1.6533,1908200000.0
2006-10-31 01:00:00,1.6532,1.6534,1.6526,1.6532,1635600000.0
2006-10-31 01:15:00,1.6533,1.6534,1.6525,1.6525,1908200000.0
2006-10-31 01:30:00,1.6526,1.653,1.6523,1.6523,1771900000.0
2006-10-31 01:45:00,1.6524,1.6527,1.6519,1.6523,1908200000.0
2006-10-31 02:00:00,1.6524,1.6532,1.6523,1.6525,1771900000.0
2006-10-31 02:15:00,1.6523,1.6531,1.6522,1.6526,1771900000.0
2006-10-31 02:30:00,1.6524,1.6527,1.6519,1.6521,1908200000.0
2006-10-31 02:45:00,1.6522,1.6524,1.6514,1.652,2044500000.0
2006-10-31 03:00:00,1.6521,1.6524,1.6518,1.652,2044500000.0
2006-10-31 03:15:00,1.6518,1.6522,1.6513,1.6518,2044500000.0
2006-10-31 03:30:00,1.652,1.6525,1.6518,1.6522,2044500000.0
2006-10-31 03:45:00,1.6521,1.6527,1.6519,1.6519,2044500000.0
2006-10-31 04:00:00,1.6518,1.6519,1.6513,1.6517,1908200000.0
2006-10-31 04:15:00,1.6515,1.6523,1.6511,1.652,1908200000.0
2006-10-31 04:30:00,1.6519,1.6524,1.6516,1.6523,1908200000.0
2006-10-31 04:45:00,1.6525,1.6527,1.6516,1.6525,2044500000.0
2006-10-31 05:00:00,1.6524,1.6525,1.6521,1.6524,2044500000.0
2006-10-31 05:15:00,1.6523,1.6528,1.6519,1.6526,1908200000.0
2006-10-31 05:30:00,1.6528,1.6532,1.6527,1.6529,1635600000.0
2006-10-31 05:45:00,1.6528,1.6528,1.6523,1.6524,1635600000.0
2006-10-31 06:00:00,1.6523,1.6526,1.6521,1.6521,1499300000.0
2006-10-31 06:15:00,1.6522,1.6525,1.6516,1.652,2044500000.0
2006-10-31 06:30:00,1.6519,1.6525,1.6519,1.6519,1908200000.0
2006-10-31 06:45:00,1.6517,1.6522,1.6516,1.6521,1635600000.0
2006-10-31 07:00:00,1.6519,1.652,1.6511,1.6514,1635600000.0
2006-10-31 07:15:00,1.6513,1.6513,1.6503,1.6503,1908200000.0
2006-10-31 07:30:00,1.6506,1.651,1.6503,1.6509,2044500000.0
2006-10-31 07:45:00,1.6511,1.6512,1.6504,1.6507,2044500000.0
2006-10-31 08:00:00,1.6508,1.6516,1.6508,1.6513,1635600000.0
2006-10-31 08:15:00,1.6514,1.6517,1.6511,1.6515,1635600000.0
2006-10-31 08:30:00,1.6513,1.6519,1.6512,1.6517,1090400000.0
2006-10-31 08:45:00,1.6516,1.6524,1.6515,1.6519,2044500000.0
2006-10-31 09:00:00,1.6516,1.6527,1.6509,1.6517,2044500000.0
2006-10-31 09:15:00,1.6518,1.6521,1.65,1.6503,1771900000.0
2006-10-31 09:30:00,1.6505,1.651,1.6496,1.6499,2044500000.0
2006-10-31 09:45:00,1.6501,1.6515,1.649,1.6515,2044500000.0
2006-10-31 10:00:00,1.6516,1.6516,1.6499,1.6503,2044500000.0
2006-10-31 10:15:00,1.6504,1.6509,1.6496,1.6499,1908200000.0
2006-10-31 10:30:00,1.6497,1.6503,1.6488,1.6496,2044500000.0
2006-10-31 10:45:00,1.6497,1.6506,1.6491,1.6504,2044500000.0
2006-10-31 11:00:00,1.6503,1.6507,1.6495,1.6498,1635600000.0
2006-10-31 11:15:00,1.6496,1.6511,1.6495,1.6508,2044500000.0
2006-10-31 11:30:00,1.6507,1.6513,1.6504,1.6509,2044500000.0
2006-10-31 11:45:00,1.6508,1.6514,1.6506,1.6513,2044500000.0
2006-10-31 12:00:00,1.6514,1.6522,1.651,1.6517,2044500000.0
2006-10-31 12:15:00,1.6519,1.6525,1.6513,1.652,2044500000.0
2006-10-31 12:30:00,1.6518,1.652,1.6514,1.6518,1908200000.0
2006-10-31 12:45:00,1.6519,1.6532,1.6518,1.6528,1908200000.0
2006-10-31 13:00:00,1.6526,1.6531,1.6514,1.6519,2044500000.0
2006-10-31 13:15:00,1.6517,1.6529,1.6517,1.6523,2044500000.0
2006-10-31 13:30:00,1.6524,1.6528,1.6521,1.6523,1771900000.0
2006-10-31 13:45:00,1.6522,1.6528,1.652,1.6524,2044500000.0
2006-10-31 14:00:00,1.6523,1.6531,1.6522,1.6523,2044500000.0
2006-10-31 14:15:00,1.6525,1.6528,1.6497,1.6503,1771900000.0
2006-10-31 14:30:00,1.6504,1.6506,1.6494,1.6499,2044500000.0
2006-10-31 14:45:00,1.6498,1.6502,1.6496,1.6498,2044500000.0
2006-10-31 15:00:00,1.6496,1.6507,1.6496,1.6504,2044500000.0
2006-10-31 15:15:00,1.6505,1.6507,1.6498,1.6504,2044500000.0
2006-10-31 15:30:00,1.6503,1.6508,1.6495,1.6501,2044500000.0
2006-10-31 15:45:00,1.6499,1.6512,1.6498,1.6511,1908200000.0
2006-10-31 16:00:00,1.6509,1.6517,1.6508,1.6514,2044500000.0
2006-10-31 16:15:00,1.6513,1.6519,1.6499,1.6503,2044500000.0
2006-10-31 16:30:00,1.6504,1.6508,1.6494,1.6497,2044500000.0
2006-10-31 16:45:00,1.6499,1.6514,1.6496,1.6508,2044500000.0
2006-10-31 17:00:00,1.6506,1.6533,1.6502,1.6529,2044500000.0
2006-10-31 17:15:00,1.6528,1.6546,1.6526,1.654,2044500000.0
2006-10-31 17:30:00,1.6539,1.6546,1.6497,1.6509,2044500000.0
2006-10-31 17:45:00,1.6508,1.6511,1.6487,1.6488,2044500000.0
2006-10-31 18:00:00,1.6487,1.6492,1.6479,1.6486,2044500000.0
2006-10-31 18:15:00,1.6484,1.6493,1.6482,1.6484,2044500000.0
2006-10-31 18:30:00,1.6485,1.6495,1.6472,1.6478,2044500000.0
2006-10-31 18:45:00,1.6477,1.6489,1.647,1.6487,2044500000.0
2006-10-31 19:00:00,1.6486,1.649,1.6472,1.6478,2044500000.0
2006-10-31 19:15:00,1.6479,1.6481,1.6466,1.6467,2044500000.0
2006-10-31 19:30:00,1.6463,1.6471,1.6463,1.6466,2044500000.0
2006-10-31 19:45:00,1.6468,1.6478,1.6466,1.647,2044500000.0
2006-10-31 20:00:00,1.6468,1.647,1.6461,1.6463,2044500000.0
2006-10-31 20:15:00,1.6461,1.6471,1.6458,1.6469,2044500000.0
2006-10-31 20:30:00,1.6468,1.6476,1.6466,1.6473,1771900000.0
2006-10-31 20:45:00,1.6471,1.6478,1.6468,1.6474,1908200000.0
2006-10-31 21:00:00,1.6473,1.6483,1.6471,1.6481,2044500000.0
2006-10-31 21:15:00,1.648,1.648,1.6468,1.6468,1771900000.0
2006-10-31 21:30:00,1.6466,1.6474,1.6465,1.6472,1771900000.0
2006-10-31 21:45:00,1.6471,1.6475,1.6467,1.6469,2044500000.0
2006-10-31 22:00:00,1.6471,1.6477,1.6469,1.6477,1771900000.0
2006-10-31 22:15:00,1.6476,1.6479,1.6473,1.6477,1771900000.0
2006-10-31 22:30:00,1.6475,1.6479,1.647,1.6473,1635600000.0
2006-10-31 22:45:00,1.6474,1.6478,1.6473,1.6478,1499300000.0
2006-10-31 23:00:00,1.6477,1.6484,1.6475,1.6476,2044500000.0
2006-10-31 23:15:00,1.6477,1.648,1.6474,1.648,1635600000.0
2006-10-31 23:30:00,1.6479,1.6491,1.6479,1.6488,1771900000.0
2006-10-31 23:45:00,1.6487,1.6494,1.6486,1.6489,1908200000.0
2006-11-01 00:00:00,1.6488,1.6489,1.6482,1.6485,1908200000.0
2006-11-01 00:15:00,1.6486,1.6495,1.6483,1.6487,1771900000.0
2006-11-01 00:30:00,1.649,1.6497,1.6482,1.6482,1771900000.0
2006-11-01 00:45:00,1.6483,1.6491,1.6481,1.6486,1363000000.0
2006-11-01 01:00:00,1.6489,1.649,1.6483,1.6485,1635600000.0
2006-11-01 01:15:00,1.6484,1.6486,1.6476,1.6479,1908200000.0
2006-11-01 01:30:00,1.6478,1.6481,1.6468,1.6469,1908200000.0
2006-11-01 01:45:00,1.647,1.6473,1.6451,1.6467,2044500000.0
2006-11-01 02:00:00,1.6468,1.6481,1.6464,1.6477,1908200000.0
2006-11-01 02:15:00,1.6476,1.6476,1.6462,1.6471,2044500000.0
2006-11-01 02:30:00,1.6472,1.6472,1.6451,1.6453,2044500000.0
2006-11-01 02:45:00,1.6454,1.6468,1.6449,1.6463,2044500000.0
2006-11-01 03:00:00,1.6465,1.6473,1.6464,1.647,1771900000.0
2006-11-01 03:15:00,1.6472,1.6479,1.6466,1.6471,2044500000.0
2006-11-01 03:30:00,1.6472,1.6477,1.6471,1.6476,1771900000.0
2006-11-01 03:45:00,1.6475,1.6479,1.6473,1.6477,2044500000.0
2006-11-01 04:00:00,1.6479,1.6485,1.6476,1.6477,1499300000.0
2006-11-01 04:15:00,1.6478,1.6503,1.6477,1.6494,2044500000.0
2006-11-01 04:30:00,1.6496,1.6496,1.6483,1.6489,2044500000.0
2006-11-01 04:45:00,1.6487,1.6489,1.6477,1.6477,1635600000.0
2006-11-01 05:00:00,1.6476,1.6479,1.6473,1.6473,1908200000.0
2006-11-01 05:15:00,1.6475,1.6482,1.6472,1.6479,2044500000.0
2006-11-01 05:30:00,1.6481,1.6483,1.6473,1.6477,1908200000.0
2006-11-01 05:45:00,1.6476,1.6487,1.6476,1.6485,1635600000.0
2006-11-01 06:00:00,1.6484,1.6491,1.6482,1.6488,1635600000.0
2006-11-01 06:15:00,1.6489,1.649,1.6485,1.6487,2044500000.0
2006-11-01 06:30:00,1.6488,1.6488,1.6476,1.6477,1635600000.0
2006-11-01 06:45:00,1.6478,1.6488,1.6476,1.6485,1635600000.0
2006-11-01 07:00:00,1.6486,1.6487,1.6477,1.6479,1635600000.0
2006-11-01 07:15:00,1.6478,1.6482,1.6475,1.6479,1771900000.0
2006-11-01 07:30:00,1.6478,1.6479,1.6473,1.6476,1771900000.0
2006-11-01 07:45:00,1.6477,1.6479,1.6475,1.6479,1771900000.0
2006-11-01 08:00:00,1.648,1.6487,1.6476,1.6478,1635600000.0
2006-11-01 08:15:00,1.6479,1.6479,1.6468,1.647,1090400000.0
2006-11-01 08:30:00,1.6464,1.6469,1.6462,1.6466,1771900000.0
2006-11-01 08:45:00,1.6467,1.6467,1.6461,1.6463,1908200000.0
2006-11-01 09:00:00,1.6464,1.6469,1.6462,1.6466,2044500000.0
2006-11-01 09:15:00,1.6468,1.6469,1.6457,1.646,2044500000.0
2006-11-01 09:30:00,1.6461,1.6463,1.6456,1.6461,1771900000.0
2006-11-01 09:45:00,1.6462,1.6468,1.6459,1.6468,2044500000.0
2006-11-01 10:00:00,1.6469,1.6477,1.6468,1.6472,2044500000.0
2006-11-01 10:15:00,1.647,1.6472,1.6456,1.6458,2044500000.0
2006-11-01 10:30:00,1.6456,1.6468,1.6456,1.6465,1499300000.0
2006-11-01 10:45:00,1.6464,1.6479,1.6463,1.6477,2044500000.0
2006-11-01 11:00:00,1.6478,1.648,1.6474,1.6479,1635600000.0
2006-11-01 11:15:00,1.6478,1.6487,1.6476,1.6477,1908200000.0
2006-11-01 11:30:00,1.6478,1.6486,1.6477,1.6479,2044500000.0
2006-11-01 11:45:00,1.6478,1.6479,1.6467,1.647,1908200000.0
2006-11-01 12:00:00,1.6469,1.648,1.6469,1.6479,1908200000.0
2006-11-01 12:15:00,1.6478,1.6481,1.6456,1.6459,1908200000.0
2006-11-01 12:30:00,1.6458,1.6465,1.6455,1.6462,1635600000.0
2006-11-01 12:45:00,1.6461,1.6467,1.6459,1.6464,2044500000.0
2006-11-01 13:00:00,1.6463,1.6464,1.6456,1.6459,1908200000.0
2006-11-01 13:15:00,1.646,1.646,1.6456,1.6456,1908200000.0
2006-11-01 13:30:00,1.6455,1.6456,1.6447,1.6449,1908200000.0
2006-11-01 13:45:00,1.645,1.6457,1.6446,1.6455,2044500000.0
2006-11-01 14:00:00,1.6457,1.6461,1.6452,1.6454,2044500000.0
2006-11-01 14:15:00,1.6455,1.6466,1.6455,1.6458,2044500000.0
2006-11-01 14:30:00,1.6457,1.6461,1.6455,1.646,1908200000.0
2006-11-01 14:45:00,1.6459,1.6467,1.6449,1.6453,1908200000.0
2006-11-01 15:00:00,1.6455,1.6468,1.6454,1.6466,2044500000.0
2006-11-01 15:15:00,1.6467,1.6477,1.6459,1.6461,2044500000.0
2006-11-01 15:30:00,1.6462,1.6464,1.6443,1.6448,2044500000.0
2006-11-01 15:45:00,1.645,1.6461,1.645,1.6459,2044500000.0
2006-11-01 16:00:00,1.6458,1.6487,1.6457,1.6479,2044500000.0
2006-11-01 16:15:00,1.6478,1.6481,1.6471,1.6479,2044500000.0
2006-11-01 16:30:00,1.648,1.648,1.6472,1.6473,1908200000.0
2006-11-01 16:45:00,1.6474,1.6482,1.6467,1.6482,2044500000.0
2006-11-01 17:00:00,1.6484,1.6502,1.6476,1.6488,2044500000.0
2006-11-01 17:15:00,1.6487,1.6491,1.6479,1.648,2044500000.0
2006-11-01 17:30:00,1.6482,1.6487,1.6471,1.6473,2044500000.0
2006-11-01 17:45:00,1.6474,1.6481,1.6463,1.6479,2044500000.0
2006-11-01 18:00:00,1.6478,1.6479,1.6462,1.6463,2044500000.0
2006-11-01 18:15:00,1.6465,1.6466,1.6459,1.6463,2044500000.0
2006-11-01 18:30:00,1.6464,1.6468,1.6457,1.6461,2044500000.0
2006-11-01 18:45:00,1.6463,1.6472,1.6461,1.6467,2044500000.0
2006-11-01 19:00:00,1.6468,1.6473,1.6458,1.6462,1908200000.0
2006-11-01 19:15:00,1.646,1.6468,1.646,1.6464,1635600000.0
2006-11-01 19:30:00,1.6465,1.647,1.6463,1.6465,2044500000.0
2006-11-01 19:45:00,1.6467,1.648,1.6464,1.648,2044500000.0
2006-11-01 20:00:00,1.6479,1.6479,1.6464,1.647,1771900000.0
2006-11-01 20:15:00,1.6472,1.6473,1.6464,1.6468,1635600000.0
2006-11-01 20:30:00,1.6466,1.6473,1.6465,1.6465,1771900000.0
2006-11-01 20:45:00,1.6463,1.6469,1.6456,1.6458,1771900000.0
2006-11-01 21:00:00,1.6457,1.6459,1.6443,1.6448,2044500000.0
2006-11-01 21:15:00,1.6447,1.6451,1.6445,1.6449,1771900000.0
2006-11-01 21:30:00,1.6448,1.6456,1.6446,1.6454,1908200000.0
2006-11-01 21:45:00,1.6455,1.6458,1.6442,1.645,2044500000.0
2006-11-01 22:00:00,1.6452,1.6452,1.6434,1.6439,2044500000.0
2006-11-01 22:15:00,1.6437,1.6452,1.6437,1.6449,2044500000.0
2006-11-01 22:30:00,1.6448,1.6456,1.6443,1.6452,1908200000.0
2006-11-01 22:45:00,1.6453,1.6453,1.6441,1.6447,1908200000.0
2006-11-01 23:00:00,1.6448,1.6448,1.6438,1.6445,2044500000.0
2006-11-01 23:15:00,1.6446,1.6458,1.6445,1.6458,1908200000.0
2006-11-01 23:30:00,1.6457,1.6459,1.6453,1.6455,1635600000.0
2006-11-01 23:45:00,1.6454,1.6458,1.6451,1.6455,2044500000.0
2006-11-02 00:00:00,1.6454,1.6456,1.6447,1.6451,1635600000.0
2006-11-02 00:15:00,1.6453,1.6457,1.645,1.645,1908200000.0
2006-11-02 00:30:00,1.6451,1.6462,1.6451,1.6461,1771900000.0
2006-11-02 00:45:00,1.6464,1.6464,1.6456,1.6462,1908200000.0
2006-11-02 01:00:00,1.6461,1.6461,1.6457,1.6461,545200000.0
2006-11-02 01:15:00,1.6462,1.6466,1.6457,1.6466,1499300000.0
2006-11-02 01:30:00,1.6465,1.6479,1.6461,1.6471,2044500000.0
2006-11-02 01:45:00,1.647,1.6474,1.646,1.6466,1908200000.0
2006-11-02 02:00:00,1.6467,1.6473,1.6466,1.6466,2044500000.0
2006-11-02 02:15:00,1.6465,1.648,1.6463,1.6475,2044500000.0
2006-11-02 02:30:00,1.6473,1.6521,1.647,1.6512,2044500000.0
2006-11-02 02:45:00,1.6513,1.6529,1.6506,1.6506,2044500000.0
2006-11-02 03:00:00,1.6507,1.6513,1.6501,1.6503,2044500000.0
2006-11-02 03:15:00,1.6502,1.6514,1.65,1.651,2044500000.0
2006-11-02 03:30:00,1.6509,1.6513,1.6503,1.6504,2044500000.0
2006-11-02 03:45:00,1.6505,1.6511,1.65,1.6509,1908200000.0
2006-11-02 04:00:00,1.6507,1.6514,1.6507,1.6512,1635600000.0
2006-11-02 04:15:00,1.6511,1.6514,1.6509,1.6511,1771900000.0
2006-11-02 04:30:00,1.6509,1.6513,1.6507,1.651,1771900000.0
2006-11-02 04:45:00,1.6511,1.6511,1.6507,1.651,1499300000.0
2006-11-02 05:00:00,1.6511,1.6514,1.6508,1.6512,1908200000.0
2006-11-02 05:15:00,1.6513,1.6514,1.6502,1.6502,1226700000.0
2006-11-02 05:30:00,1.6504,1.6509,1.6498,1.6499,2044500000.0
2006-11-02 05:45:00,1.6501,1.651,1.6498,1.6509,1771900000.0
2006-11-02 06:00:00,1.6506,1.6514,1.6505,1.6507,1908200000.0
2006-11-02 06:15:00,1.6509,1.6512,1.6504,1.6507,2044500000.0
2006-11-02 06:30:00,1.6508,1.6514,1.6505,1.6507,1908200000.0
2006-11-02 06:45:00,1.6509,1.6511,1.6506,1.6509,1635600000.0
2006-11-02 07:00:00,1.6511,1.6514,1.6502,1.6508,1908200000.0
2006-11-02 07:15:00,1.6507,1.6514,1.6504,1.6505,2044500000.0
2006-11-02 07:30:00,1.6506,1.6511,1.6502,1.6508,1908200000.0
2006-11-02 07:45:00,1.6507,1.6509,1.6501,1.6505,1908200000.0
2006-11-02 08:00:00,1.6504,1.6513,1.6504,1.6509,2044500000.0
2006-11-02 08:15:00,1.651,1.6518,1.6508,1.6513,1908200000.0
2006-11-02 08:30:00,1.6511,1.6515,1.6503,1.6504,1908200000.0
2006-11-02 08:45:00,1.6505,1.6506,1.6498,1.6502,2044500000.0
2006-11-02 09:00:00,1.6503,1.6514,1.65,1.651,2044500000.0
2006-11-02 09:15:00,1.6509,1.6534,1.6509,1.6528,2044500000.0
2006-11-02 09:30:00,1.653,1.653,1.6518,1.6521,2044500000.0
2006-11-02 09:45:00,1.6523,1.6524,1.6513,1.652,2044500000.0
2006-11-02 10:00:00,1.6521,1.6529,1.6517,1.6529,2044500000.0
2006-11-02 10:15:00,1.6526,1.6532,1.6519,1.6526,2044500000.0
2006-11-02 10:30:00,1.6525,1.654,1.6524,1.654,2044500000.0
2006-11-02 10:45:00,1.6542,1.6542,1.6532,1.6534,2044500000.0
2006-11-02 11:00:00,1.6536,1.6542,1.6532,1.6533,2044500000.0
2006-11-02 11:15:00,1.6532,1.6535,1.6521,1.6523,2044500000.0
2006-11-02 11:30:00,1.652,1.6526,1.6513,1.6514,2044500000.0
2006-11-02 11:45:00,1.6515,1.6519,1.6506,1.6509,2044500000.0
2006-11-02 12:00:00,1.6508,1.6509,1.6479,1.6499,2044500000.0
2006-11-02 12:15:00,1.6498,1.6501,1.6489,1.6489,2044500000.0
2006-11-02 12:30:00,1.6488,1.6496,1.6471,1.6483,2044500000.0
2006-11-02 12:45:00,1.6485,1.6498,1.6483,1.649,1771900000.0
2006-11-02 13:00:00,1.6489,1.6499,1.6488,1.6498,2044500000.0
2006-11-02 13:15:00,1.6496,1.6501,1.649,1.6492,1635600000.0
2006-11-02 13:30:00,1.649,1.6509,1.6489,1.6505,1908200000.0
2006-11-02 13:45:00,1.6504,1.6506,1.6497,1.6506,2044500000.0
2006-11-02 14:00:00,1.6504,1.651,1.6501,1.6501,1363000000.0
2006-11-02 14:15:00,1.6503,1.651,1.6499,1.6503,2044500000.0
2006-11-02 14:30:00,1.6501,1.6504,1.6492,1.6497,1908200000.0
2006-11-02 14:45:00,1.6498,1.6506,1.6497,1.6503,2044500000.0
2006-11-02 15:00:00,1.6504,1.6512,1.6495,1.6506,2044500000.0
2006-11-02 15:15:00,1.6505,1.6509,1.6487,1.6496,2044500000.0
2006-11-02 15:30:00,1.65,1.6511,1.6496,1.65,2044500000.0
2006-11-02 15:45:00,1.6501,1.6518,1.6498,1.6509,2044500000.0
2006-11-02 16:00:00,1.651,1.6525,1.6508,1.6522,2044500000.0
2006-11-02 16:15:00,1.6523,1.6526,1.6505,1.651,2044500000.0
2006-11-02 16:30:00,1.6508,1.6512,1.6499,1.65,2044500000.0
2006-11-02 16:45:00,1.6501,1.6501,1.6486,1.6497,2044500000.0
2006-11-02 17:00:00,1.6498,1.6502,1.649,1.6494,2044500000.0
2006-11-02 17:15:00,1.6492,1.6498,1.6489,1.6493,1908200000.0
2006-11-02 17:30:00,1.6491,1.6497,1.6487,1.6492,2044500000.0
2006-11-02 17:45:00,1.6494,1.6498,1.6489,1.6498,2044500000.0
2006-11-02 18:00:00,1.6497,1.6502,1.6495,1.6498,1908200000.0
2006-11-02 18:15:00,1.6499,1.6502,1.6495,1.6498,1363000000.0
2006-11-02 18:30:00,1.6496,1.6509,1.6491,1.65,2044500000.0
2006-11-02 18:45:00,1.6499,1.6506,1.6498,1.6501,2044500000.0
2006-11-02 19:00:00,1.6503,1.6506,1.649,1.649,1908200000.0
2006-11-02 19:15:00,1.6489,1.6499,1.6479,1.6498,2044500000.0
2006-11-02 19:30:00,1.6497,1.6504,1.649,1.6491,2044500000.0
2006-11-02 19:45:00,1.6489,1.6494,1.6484,1.649,1908200000.0
2006-11-02 20:00:00,1.6489,1.6494,1.6486,1.6489,2044500000.0
2006-11-02 20:15:00,1.6488,1.6493,1.6485,1.6487,1499300000.0
2006-11-02 20:30:00,1.6486,1.649,1.6483,1.649,1499300000.0
2006-11-02 20:45:00,1.6489,1.6497,1.6487,1.6493,1771900000.0
2006-11-02 21:00:00,1.6496,1.6496,1.6487,1.6493,1499300000.0
2006-11-02 21:15:00,1.6494,1.6496,1.6492,1.6495,1090400000.0
2006-11-02 21:30:00,1.6493,1.6496,1.649,1.6492,1499300000.0
2006-11-02 21:45:00,1.649,1.6495,1.649,1.6494,1635600000.0
2006-11-02 22:00:00,1.6492,1.6496,1.6491,1.6493,1499300000.0
2006-11-02 22:15:00,1.6492,1.6492,1.6487,1.6487,1771900000.0
2006-11-02 22:30:00,1.6489,1.6492,1.6487,1.6491,1090400000.0
2006-11-02 22:45:00,1.6492,1.6498,1.6489,1.6496,1771900000.0
2006-11-02 23:00:00,1.6495,1.6504,1.6492,1.6501,1635600000.0
2006-11-02 23:15:00,1.6502,1.6508,1.6501,1.6506,2044500000.0
2006-11-02 23:30:00,1.6504,1.6514,1.6504,1.6514,2044500000.0
2006-11-02 23:45:00,1.6512,1.6512,1.6503,1.6506,1908200000.0
2006-11-03 00:00:00,1.6505,1.6508,1.6498,1.6505,1363000000.0
2006-11-03 00:15:00,1.6506,1.651,1.6501,1.6505,1908200000.0
2006-11-03 00:30:00,1.6506,1.6507,1.6498,1.6503,1226700000.0
2006-11-03 00:45:00,1.6501,1.6505,1.6496,1.6498,1499300000.0
2006-11-03 01:00:00,1.65,1.65,1.6488,1.6491,1908200000.0
2006-11-03 01:15:00,1.649,1.6494,1.6489,1.6491,1635600000.0
2006-11-03 01:30:00,1.6493,1.6499,1.649,1.6495,1635600000.0
2006-11-03 01:45:00,1.6497,1.6504,1.6494,1.6502,1635600000.0
2006-11-03 02:00:00,1.6504,1.6504,1.6497,1.6499,1090400000.0
2006-11-03 02:15:00,1.6502,1.6502,1.6497,1.6497,1363000000.0
2006-11-03 02:30:00,1.6498,1.6499,1.649,1.6491,1090400000.0
2006-11-03 02:45:00,1.6493,1.6494,1.649,1.6492,1226700000.0
2006-11-03 03:00:00,1.6493,1.6497,1.649,1.6494,1908200000.0
2006-11-03 03:15:00,1.6496,1.6496,1.6489,1.6492,1499300000.0
2006-11-03 03:30:00,1.6491,1.6498,1.6491,1.6497,1771900000.0
2006-11-03 03:45:00,1.6495,1.6499,1.649,1.6491,1635600000.0
2006-11-03 04:00:00,1.6493,1.6494,1.6488,1.6493,1771900000.0
2006-11-03 04:15:00,1.6494,1.6496,1.6492,1.6493,1499300000.0
2006-11-03 04:30:00,1.6494,1.6494,1.6489,1.6493,1908200000.0
2006-11-03 04:45:00,1.6491,1.6494,1.6489,1.6493,1771900000.0
2006-11-03 05:00:00,1.6491,1.6495,1.6491,1.6493,1635600000.0
2006-11-03 05:15:00,1.6494,1.6496,1.649,1.6495,1499300000.0
2006-11-03 05:30:00,1.6493,1.6494,1.649,1.6494,1499300000.0
2006-11-03 05:45:00,1.6493,1.6494,1.6491,1.6491,954100000.0
2006-11-03 06:00:00,1.6493,1.6494,1.6489,1.6492,1363000000.0
2006-11-03 06:15:00,1.6494,1.6495,1.6488,1.649,1499300000.0
2006-11-03 06:30:00,1.6491,1.6491,1.6487,1.6491,1499300000.0
2006-11-03 06:45:00,1.649,1.6493,1.6489,1.6493,1090400000.0
2006-11-03 07:00:00,1.6491,1.6493,1.6489,1.6489,1090400000.0
2006-11-03 07:15:00,1.6491,1.6491,1.6485,1.6486,1499300000.0
2006-11-03 07:30:00,1.6485,1.6489,1.6482,1.6488,1771900000.0
2006-11-03 07:45:00,1.6489,1.6491,1.6483,1.6491,1363000000.0
2006-11-03 08:00:00,1.649,1.6491,1.6482,1.6487,1771900000.0
2006-11-03 08:15:00,1.6486,1.649,1.6483,1.6487,1499300000.0
2006-11-03 08:30:00,1.6488,1.6493,1.6481,1.6493,1771900000.0
2006-11-03 08:45:00,1.6492,1.6502,1.649,1.649,2044500000.0
2006-11-03 09:00:00,1.6491,1.6499,1.6488,1.6494,1908200000.0
2006-11-03 09:15:00,1.6492,1.6493,1.6471,1.6481,1771900000.0
2006-11-03 09:30:00,1.6482,1.6491,1.6479,1.6489,1771900000.0
2006-11-03 09:45:00,1.6488,1.6493,1.648,1.6481,1635600000.0
2006-11-03 10:00:00,1.6479,1.6488,1.6479,1.6488,1771900000.0
2006-11-03 10:15:00,1.6486,1.6491,1.6483,1.6484,1908200000.0
2006-11-03 10:30:00,1.6486,1.6492,1.6481,1.6482,2044500000.0
2006-11-03 10:45:00,1.6484,1.6495,1.6482,1.6493,1499300000.0
2006-11-03 11:00:00,1.6494,1.6502,1.6491,1.6497,1908200000.0
2006-11-03 11:15:00,1.6496,1.6507,1.6495,1.6497,2044500000.0
2006-11-03 11:30:00,1.6498,1.6499,1.6493,1.6496,2044500000.0
2006-11-03 11:45:00,1.6498,1.6521,1.6496,1.6519,2044500000.0
2006-11-03 12:00:00,1.652,1.6528,1.6515,1.6521,2044500000.0
2006-11-03 12:15:00,1.6523,1.6531,1.6521,1.6529,1771900000.0
2006-11-03 12:30:00,1.6527,1.6527,1.6511,1.6516,2044500000.0
2006-11-03 12:45:00,1.6514,1.652,1.651,1.6514,1499300000.0
2006-11-03 13:00:00,1.6512,1.6521,1.6504,1.6509,2044500000.0
2006-11-03 13:15:00,1.6511,1.6528,1.6508,1.652,1771900000.0
2006-11-03 13:30:00,1.6519,1.6524,1.6513,1.6522,1908200000.0
2006-11-03 13:45:00,1.6523,1.6528,1.6518,1.6526,1908200000.0
2006-11-03 14:00:00,1.6527,1.6539,1.6517,1.6522,2044500000.0
2006-11-03 14:15:00,1.652,1.6531,1.6506,1.6529,2044500000.0
2006-11-03 14:30:00,1.6531,1.6554,1.6485,1.6502,2044500000.0
2006-11-03 14:45:00,1.6501,1.6506,1.6489,1.6494,2044500000.0
2006-11-03 15:00:00,1.6493,1.6509,1.6492,1.6503,2044500000.0
2006-11-03 15:15:00,1.6504,1.6504,1.6488,1.6502,2044500000.0
2006-11-03 15:30:00,1.65,1.6507,1.6491,1.6501,2044500000.0
2006-11-03 15:45:00,1.6502,1.6504,1.6495,1.6499,2044500000.0
2006-11-03 16:00:00,1.6501,1.6508,1.6484,1.6495,2044500000.0
2006-11-03 16:15:00,1.6496,1.6498,1.6486,1.6492,2044500000.0
2006-11-03 16:30:00,1.6493,1.6495,1.6485,1.6488,2044500000.0
2006-11-03 16:45:00,1.6486,1.6504,1.6484,1.6503,2044500000.0
2006-11-03 17:00:00,1.6502,1.6508,1.6496,1.6497,2044500000.0
2006-11-03 17:15:00,1.6496,1.65,1.6491,1.6497,2044500000.0
2006-11-03 17:30:00,1.6495,1.6503,1.6492,1.6501,2044500000.0
2006-11-03 17:45:00,1.65,1.6504,1.6493,1.6496,2044500000.0
2006-11-03 18:00:00,1.6495,1.65,1.6489,1.6495,2044500000.0
2006-11-03 18:15:00,1.6493,1.6505,1.6489,1.6499,2044500000.0
2006-11-03 18:30:00,1.6498,1.6504,1.6496,1.6504,1908200000.0
2006-11-03 18:45:00,1.6506,1.6507,1.6501,1.6504,1908200000.0
2006-11-03 19:00:00,1.6503,1.6506,1.6494,1.6497,1908200000.0
2006-11-03 19:15:00,1.6498,1.6504,1.6496,1.6502,1499300000.0
2006-11-03 19:30:00,1.65,1.6506,1.6499,1.6505,1635600000.0
2006-11-03 19:45:00,1.6507,1.6515,1.6506,1.6511,1908200000.0
2006-11-03 20:00:00,1.651,1.6513,1.6505,1.6508,1635600000.0
2006-11-03 20:15:00,1.6507,1.6515,1.6507,1.6513,1771900000.0
2006-11-03 20:30:00,1.6515,1.6516,1.6507,1.6508,2044500000.0
2006-11-03 20:45:00,1.6507,1.6512,1.6505,1.651,2044500000.0
2006-11-03 21:00:00,1.6509,1.6514,1.6505,1.6511,1908200000.0
2006-11-03 21:15:00,1.651,1.6514,1.6509,1.6512,2044500000.0
2006-11-03 21:30:00,1.6514,1.6515,1.6509,1.6511,1771900000.0
2006-11-03 21:45:00,1.651,1.6512,1.6508,1.651,1635600000.0
2006-11-03 22:00:00,1.6511,1.6515,1.6507,1.6514,1499300000.0
2006-11-03 22:15:00,1.6512,1.6514,1.6508,1.6513,1635600000.0
2006-11-03 22:30:00,1.6511,1.6514,1.6508,1.6514,1363000000.0
2006-11-03 22:45:00,1.6515,1.6522,1.6511,1.6515,1363000000.0
2006-11-06 00:00:00,1.6516,1.6517,1.6509,1.6511,1771900000.0
2006-11-06 00:15:00,1.6512,1.6513,1.6506,1.6508,1635600000.0
2006-11-06 00:30:00,1.651,1.6511,1.6505,1.6507,1499300000.0
2006-11-06 00:45:00,1.6508,1.6515,1.6505,1.6509,1499300000.0
2006-11-06 01:00:00,1.651,1.6516,1.6498,1.6502,2044500000.0
2006-11-06 01:15:00,1.6501,1.6509,1.65,1.6508,1635600000.0
2006-11-06 01:30:00,1.6506,1.6512,1.6503,1.651,1908200000.0
2006-11-06 01:45:00,1.6511,1.6512,1.6506,1.651,1908200000.0
2006-11-06 02:00:00,1.6509,1.6511,1.6498,1.6501,2044500000.0
2006-11-06 02:15:00,1.65,1.6506,1.6498,1.6506,1908200000.0
2006-11-06 02:30:00,1.6505,1.6506,1.6501,1.6502,1635600000.0
2006-11-06 02:45:00,1.6501,1.6502,1.6496,1.6497,1908200000.0
2006-11-06 03:00:00,1.6499,1.65,1.6495,1.6497,1499300000.0
2006-11-06 03:15:00,1.6495,1.6499,1.6493,1.6495,1635600000.0
2006-11-06 03:30:00,1.6497,1.6499,1.6493,1.6495,1908200000.0
2006-11-06 03:45:00,1.6497,1.6502,1.6495,1.6498,1499300000.0
2006-11-06 04:00:00,1.6497,1.6502,1.6495,1.6499,1499300000.0
2006-11-06 04:15:00,1.6498,1.6502,1.6497,1.6499,1771900000.0
2006-11-06 04:30:00,1.6498,1.6499,1.6495,1.6496,1226700000.0
2006-11-06 04:45:00,1.6497,1.6498,1.6495,1.6496,1090400000.0
2006-11-06 05:00:00,1.6497,1.65,1.6496,1.6497,1771900000.0
2006-11-06 05:15:00,1.6498,1.6498,1.6496,1.6496,817800000.0
2006-11-06 05:30:00,1.6497,1.6502,1.6496,1.6499,1226700000.0
2006-11-06 05:45:00,1.6501,1.6501,1.6496,1.6497,1226700000.0
2006-11-06 06:00:00,1.6498,1.6499,1.6492,1.6492,954100000.0
2006-11-06 06:15:00,1.6493,1.6499,1.6492,1.6496,1363000000.0
2006-11-06 06:30:00,1.6497,1.6498,1.6489,1.6489,1908200000.0
2006-11-06 06:45:00,1.649,1.6492,1.6484,1.6487,1771900000.0
2006-11-06 07:00:00,1.6489,1.6506,1.6483,1.6502,2044500000.0
2006-11-06 07:15:00,1.6501,1.6507,1.6501,1.6507,1363000000.0
2006-11-06 07:30:00,1.6508,1.6511,1.6506,1.6509,1363000000.0
2006-11-06 07:45:00,1.6511,1.652,1.6509,1.6517,1771900000.0
2006-11-06 08:00:00,1.6516,1.652,1.6516,1.6517,1771900000.0
2006-11-06 08:15:00,1.6515,1.6524,1.6514,1.6519,2044500000.0
2006-11-06 08:30:00,1.6519,1.6523,1.6515,1.6518,1908200000.0
2006-11-06 08:45:00,1.652,1.6531,1.652,1.6528,2044500000.0
2006-11-06 09:00:00,1.6527,1.6535,1.6523,1.653,2044500000.0
2006-11-06 09:15:00,1.6531,1.6546,1.6527,1.6537,2044500000.0
2006-11-06 09:30:00,1.6538,1.6542,1.6528,1.6537,2044500000.0
2006-11-06 09:45:00,1.6535,1.6541,1.6525,1.6529,2044500000.0
2006-11-06 10:00:00,1.6531,1.6539,1.6527,1.6534,2044500000.0
2006-11-06 10:15:00,1.6536,1.6536,1.6525,1.6526,1771900000.0
2006-11-06 10:30:00,1.6527,1.6538,1.6527,1.6529,2044500000.0
2006-11-06 10:45:00,1.6528,1.6531,1.6498,1.6507,2044500000.0
2006-11-06 11:00:00,1.6506,1.6512,1.6501,1.6509,2044500000.0
2006-11-06 11:15:00,1.6507,1.6512,1.648,1.6483,2044500000.0
2006-11-06 11:30:00,1.6481,1.6489,1.6477,1.6488,1908200000.0
2006-11-06 11:45:00,1.6489,1.6489,1.6482,1.6488,1908200000.0
2006-11-06 12:00:00,1.6487,1.6487,1.6471,1.6479,2044500000.0
2006-11-06 12:15:00,1.6477,1.6495,1.6475,1.6489,2044500000.0
2006-11-06 12:30:00,1.6488,1.6495,1.6484,1.6493,1908200000.0
2006-11-06 12:45:00,1.6494,1.6498,1.6489,1.6489,1908200000.0
2006-11-06 13:00:00,1.6491,1.6496,1.6488,1.6492,2044500000.0
2006-11-06 13:15:00,1.6493,1.6499,1.6491,1.6495,1635600000.0
2006-11-06 13:30:00,1.6496,1.6499,1.6492,1.6495,1226700000.0
2006-11-06 13:45:00,1.6494,1.6498,1.6486,1.6492,1908200000.0
2006-11-06 14:00:00,1.6494,1.6501,1.6482,1.65,2044500000.0
2006-11-06 14:15:00,1.6499,1.6502,1.6495,1.6495,1771900000.0
2006-11-06 14:30:00,1.6496,1.6499,1.6486,1.6486,1363000000.0
2006-11-06 14:45:00,1.6488,1.6493,1.648,1.6486,2044500000.0
2006-11-06 15:00:00,1.6485,1.6492,1.6474,1.6489,2044500000.0
2006-11-06 15:15:00,1.6488,1.6491,1.6485,1.649,2044500000.0
2006-11-06 15:30:00,1.6491,1.6496,1.6489,1.649,1771900000.0
2006-11-06 15:45:00,1.6491,1.6494,1.6482,1.6487,2044500000.0
2006-11-06 16:00:00,1.6491,1.6496,1.6483,1.6494,2044500000.0
2006-11-06 16:15:00,1.6493,1.6506,1.649,1.6497,2044500000.0
2006-11-06 16:30:00,1.6499,1.6503,1.6485,1.649,2044500000.0
2006-11-06 16:45:00,1.6489,1.6496,1.6485,1.6486,2044500000.0
2006-11-06 17:00:00,1.6485,1.6493,1.6482,1.6491,2044500000.0
2006-11-06 17:15:00,1.6492,1.6494,1.6488,1.6489,1635600000.0
2006-11-06 17:30:00,1.6488,1.6494,1.6483,1.649,1908200000.0
2006-11-06 17:45:00,1.6489,1.6492,1.6482,1.649,2044500000.0
2006-11-06 18:00:00,1.6488,1.649,1.6482,1.6488,1908200000.0
2006-11-06 18:15:00,1.6489,1.6491,1.6482,1.6483,1908200000.0
2006-11-06 18:30:00,1.6482,1.6487,1.648,1.6482,2044500000.0
2006-11-06 18:45:00,1.6483,1.649,1.6482,1.6485,2044500000.0
2006-11-06 19:00:00,1.6483,1.6487,1.6478,1.6483,1499300000.0
2006-11-06 19:15:00,1.648,1.6482,1.6477,1.6481,1635600000.0
2006-11-06 19:30:00,1.6482,1.6485,1.648,1.6483,1499300000.0
2006-11-06 19:45:00,1.6485,1.6486,1.6481,1.6483,1771900000.0
2006-11-06 20:00:00,1.6485,1.6486,1.6475,1.648,1771900000.0
2006-11-06 20:15:00,1.6482,1.6486,1.6479,1.6482,1499300000.0
2006-11-06 20:30:00,1.6481,1.6482,1.6477,1.6479,1090400000.0
2006-11-06 20:45:00,1.648,1.6481,1.6475,1.6475,1771900000.0
2006-11-06 21:00:00,1.6473,1.648,1.6471,1.6477,1771900000.0
2006-11-06 21:15:00,1.6478,1.6481,1.6477,1.6479,1635600000.0
2006-11-06 21:30:00,1.6477,1.6482,1.6477,1.648,1363000000.0
2006-11-06 21:45:00,1.6479,1.6482,1.6479,1.648,1226700000.0
2006-11-06 22:00:00,1.6482,1.6483,1.6477,1.6481,1363000000.0
2006-11-06 22:15:00,1.6482,1.6484,1.6479,1.6481,1908200000.0
2006-11-06 22:30:00,1.648,1.6486,1.6477,1.6484,1908200000.0
2006-11-06 22:45:00,1.6485,1.6492,1.6484,1.6488,1635600000.0
2006-11-06 23:00:00,1.6489,1.6491,1.6484,1.649,1908200000.0
2006-11-06 23:15:00,1.6489,1.6491,1.6484,1.6487,2044500000.0
2006-11-06 23:30:00,1.6488,1.6495,1.6487,1.6488,1908200000.0
2006-11-06 23:45:00,1.6489,1.6497,1.6486,1.6494,1908200000.0
2006-11-07 00:00:00,1.6492,1.6495,1.649,1.6493,1908200000.0
2006-11-07 00:15:00,1.6494,1.6495,1.6489,1.6494,1908200000.0
2006-11-07 00:30:00,1.6495,1.6502,1.6491,1.6498,1908200000.0
2006-11-07 00:45:00,1.6499,1.6508,1.6497,1.6504,1635600000.0
2006-11-07 01:00:00,1.6503,1.6509,1.6499,1.6499,2044500000.0
2006-11-07 01:15:00,1.65,1.6508,1.6499,1.6506,1908200000.0
2006-11-07 01:30:00,1.6509,1.6514,1.6502,1.6502,1908200000.0
2006-11-07 01:45:00,1.6503,1.6506,1.6499,1.6504,1771900000.0
2006-11-07 02:00:00,1.6505,1.6506,1.6497,1.6499,1499300000.0
2006-11-07 02:15:00,1.6501,1.6504,1.6491,1.6495,2044500000.0
2006-11-07 02:30:00,1.6496,1.6497,1.6491,1.6495,1908200000.0
2006-11-07 02:45:00,1.6494,1.6498,1.6493,1.6497,2044500000.0
2006-11-07 03:00:00,1.6498,1.6501,1.6495,1.6499,2044500000.0
2006-11-07 03:15:00,1.6497,1.6507,1.6495,1.65,2044500000.0
2006-11-07 03:30:00,1.6499,1.6501,1.6495,1.6497,1908200000.0
2006-11-07 03:45:00,1.6499,1.65,1.6495,1.6499,1363000000.0
2006-11-07 04:00:00,1.6497,1.6501,1.6497,1.6499,1771900000.0
2006-11-07 04:15:00,1.6497,1.6502,1.6496,1.6499,1363000000.0
2006-11-07 04:30:00,1.6497,1.6502,1.6496,1.65,954100000.0
2006-11-07 04:45:00,1.6499,1.6499,1.6492,1.6499,1771900000.0
2006-11-07 05:00:00,1.6498,1.6504,1.6493,1.6499,1908200000.0
2006-11-07 05:15:00,1.65,1.6511,1.6495,1.6501,2044500000.0
2006-11-07 05:30:00,1.6502,1.6504,1.6483,1.6492,2044500000.0
2006-11-07 05:45:00,1.649,1.65,1.6486,1.65,2044500000.0
2006-11-07 06:00:00,1.6498,1.6503,1.6495,1.6498,2044500000.0
2006-11-07 06:15:00,1.6497,1.6502,1.6495,1.6498,2044500000.0
2006-11-07 06:30:00,1.6496,1.6503,1.6495,1.6497,1771900000.0
2006-11-07 06:45:00,1.6495,1.6498,1.6491,1.6495,1908200000.0
2006-11-07 07:00:00,1.6496,1.6501,1.6494,1.6495,2044500000.0
2006-11-07 07:15:00,1.6497,1.6498,1.6489,1.6492,2044500000.0
2006-11-07 07:30:00,1.6491,1.6492,1.648,1.6482,2044500000.0
2006-11-07 07:45:00,1.6483,1.6498,1.6483,1.6492,2044500000.0
2006-11-07 08:00:00,1.6493,1.6498,1.6487,1.6498,2044500000.0
2006-11-07 08:15:00,1.6496,1.6498,1.6482,1.6488,2044500000.0
2006-11-07 08:30:00,1.6489,1.649,1.648,1.6485,1908200000.0
2006-11-07 08:45:00,1.6486,1.649,1.6482,1.6488,2044500000.0
2006-11-07 09:00:00,1.6487,1.6488,1.6481,1.6485,1908200000.0
2006-11-07 09:15:00,1.6484,1.6491,1.6479,1.6484,1908200000.0
2006-11-07 09:30:00,1.6485,1.649,1.6479,1.6487,2044500000.0
2006-11-07 09:45:00,1.6488,1.6502,1.6488,1.6493,1908200000.0
2006-11-07 10:00:00,1.6492,1.6498,1.6488,1.6491,2044500000.0
2006-11-07 10:15:00,1.6493,1.6497,1.6489,1.6497,1635600000.0
2006-11-07 10:30:00,1.6494,1.6503,1.6492,1.6495,2044500000.0
2006-11-07 10:45:00,1.6496,1.651,1.6494,1.6505,2044500000.0
2006-11-07 11:00:00,1.6506,1.6511,1.65,1.6505,2044500000.0
2006-11-07 11:15:00,1.6504,1.6505,1.6497,1.6501,2044500000.0
2006-11-07 11:30:00,1.65,1.6507,1.6496,1.6503,1635600000.0
2006-11-07 11:45:00,1.6504,1.6514,1.6501,1.6503,2044500000.0
2006-11-07 12:00:00,1.6501,1.6504,1.6495,1.6501,2044500000.0
2006-11-07 12:15:00,1.6502,1.6517,1.65,1.6501,1908200000.0
2006-11-07 12:30:00,1.6502,1.6505,1.6498,1.6498,1908200000.0
2006-11-07 12:45:00,1.6499,1.6505,1.6496,1.6503,2044500000.0
2006-11-07 13:00:00,1.6505,1.6512,1.6505,1.6509,1635600000.0
2006-11-07 13:15:00,1.6507,1.6508,1.6494,1.6495,1908200000.0
2006-11-07 13:30:00,1.6498,1.6501,1.6491,1.6495,1908200000.0
2006-11-07 13:45:00,1.6494,1.6502,1.6494,1.6494,2044500000.0
2006-11-07 14:00:00,1.6491,1.6494,1.6481,1.6492,2044500000.0
2006-11-07 14:15:00,1.649,1.6497,1.6485,1.6492,2044500000.0
2006-11-07 14:30:00,1.6494,1.6496,1.6486,1.6495,2044500000.0
2006-11-07 14:45:00,1.6493,1.6502,1.6489,1.65,2044500000.0
2006-11-07 15:00:00,1.6497,1.651,1.6493,1.6509,2044500000.0
2006-11-07 15:15:00,1.6507,1.6515,1.6502,1.6502,2044500000.0
2006-11-07 15:30:00,1.6503,1.6521,1.6503,1.6516,2044500000.0
2006-11-07 15:45:00,1.6514,1.6522,1.6509,1.6515,2044500000.0
2006-11-07 16:00:00,1.6513,1.6522,1.6512,1.6521,2044500000.0
2006-11-07 16:15:00,1.6522,1.6524,1.6505,1.6507,2044500000.0
2006-11-07 16:30:00,1.6505,1.6513,1.6497,1.6499,2044500000.0
2006-11-07 16:45:00,1.65,1.6504,1.6491,1.6497,2044500000.0
2006-11-07 17:00:00,1.6496,1.6502,1.6486,1.6492,2044500000.0
2006-11-07 17:15:00,1.6491,1.6495,1.6485,1.649,1908200000.0
2006-11-07 17:30:00,1.6488,1.6498,1.6488,1.6498,1908200000.0
2006-11-07 17:45:00,1.6499,1.6506,1.649,1.6492,2044500000.0
2006-11-07 18:00:00,1.6495,1.6503,1.6492,1.6498,1908200000.0
2006-11-07 18:15:00,1.6497,1.65,1.6496,1.6498,2044500000.0
2006-11-07 18:30:00,1.6497,1.6504,1.6495,1.6504,1635600000.0
2006-11-07 18:45:00,1.6501,1.651,1.6501,1.6508,1226700000.0
2006-11-07 19:00:00,1.6507,1.6514,1.6507,1.6513,1908200000.0
2006-11-07 19:15:00,1.6512,1.6515,1.6507,1.6507,1771900000.0
2006-11-07 19:30:00,1.651,1.6513,1.6503,1.6508,2044500000.0
2006-11-07 19:45:00,1.6507,1.6509,1.6504,1.6507,1635600000.0
2006-11-07 20:00:00,1.6508,1.6508,1.65,1.6503,1771900000.0
2006-11-07 20:15:00,1.6501,1.6503,1.6495,1.6497,2044500000.0
2006-11-07 20:30:00,1.6495,1.6498,1.6489,1.6492,2044500000.0
2006-11-07 20:45:00,1.6494,1.6499,1.6479,1.6481,2044500000.0
2006-11-07 21:00:00,1.6479,1.6494,1.6469,1.6492,2044500000.0
2006-11-07 21:15:00,1.6493,1.6523,1.6492,1.6509,2044500000.0
2006-11-07 21:30:00,1.6511,1.6512,1.6503,1.6505,1908200000.0
2006-11-07 21:45:00,1.6506,1.6517,1.6503,1.6516,1908200000.0
2006-11-07 22:00:00,1.6514,1.652,1.651,1.6513,1908200000.0
2006-11-07 22:15:00,1.6511,1.6516,1.6507,1.6508,1908200000.0
2006-11-07 22:30:00,1.6509,1.6514,1.6506,1.6507,1771900000.0
2006-11-07 22:45:00,1.6511,1.6516,1.6499,1.6504,1499300000.0
2006-11-07 23:00:00,1.6505,1.6515,1.6503,1.651,1908200000.0
2006-11-07 23:15:00,1.6511,1.6523,1.6504,1.6518,2044500000.0
2006-11-07 23:30:00,1.6522,1.6535,1.648,1.6525,2044500000.0
2006-11-07 23:45:00,1.6521,1.655,1.6515,1.6541,2044500000.0
2006-11-08 00:00:00,1.6542,1.6542,1.6528,1.6533,2044500000.0
2006-11-08 00:15:00,1.6536,1.6545,1.6532,1.6537,1771900000.0
2006-11-08 00:30:00,1.6536,1.6536,1.6523,1.6525,1635600000.0
2006-11-08 00:45:00,1.6524,1.6533,1.6524,1.6529,1908200000.0
2006-11-08 01:00:00,1.653,1.6532,1.6523,1.6527,2044500000.0
2006-11-08 01:15:00,1.6526,1.6527,1.6517,1.6522,2044500000.0
2006-11-08 01:30:00,1.6521,1.6524,1.6514,1.6517,2044500000.0
2006-11-08 01:45:00,1.6519,1.6525,1.6517,1.6522,2044500000.0
2006-11-08 02:00:00,1.6521,1.6528,1.6519,1.6525,1908200000.0
2006-11-08 02:15:00,1.6526,1.6533,1.6526,1.6531,1908200000.0
2006-11-08 02:30:00,1.653,1.6535,1.6528,1.6531,1771900000.0
2006-11-08 02:45:00,1.6533,1.6534,1.6527,1.6531,1635600000.0
2006-11-08 03:00:00,1.6533,1.6534,1.6526,1.653,1908200000.0
2006-11-08 03:15:00,1.6531,1.654,1.653,1.6539,1363000000.0
2006-11-08 03:30:00,1.654,1.6543,1.6534,1.6542,1908200000.0
2006-11-08 03:45:00,1.6541,1.6542,1.6527,1.6528,1771900000.0
2006-11-08 04:00:00,1.6527,1.6531,1.652,1.6524,2044500000.0
2006-11-08 04:15:00,1.6522,1.6534,1.652,1.6531,1908200000.0
2006-11-08 04:30:00,1.6533,1.6533,1.6529,1.653,1635600000.0
2006-11-08 04:45:00,1.6531,1.6534,1.6527,1.6534,1499300000.0
2006-11-08 05:00:00,1.6535,1.6536,1.6533,1.6535,817800000.0
2006-11-08 05:15:00,1.6537,1.6537,1.6533,1.6534,954100000.0
2006-11-08 05:30:00,1.6535,1.6543,1.6535,1.654,1363000000.0
2006-11-08 05:45:00,1.6538,1.6558,1.6538,1.6555,1771900000.0
2006-11-08 06:00:00,1.6559,1.6578,1.6555,1.6567,1635600000.0
2006-11-08 06:15:00,1.6569,1.6573,1.6559,1.6573,2044500000.0
2006-11-08 06:30:00,1.6572,1.6574,1.6563,1.6569,1908200000.0
2006-11-08 06:45:00,1.6571,1.6605,1.6568,1.6591,2044500000.0
2006-11-08 07:00:00,1.659,1.6595,1.6577,1.6577,1908200000.0
2006-11-08 07:15:00,1.6578,1.6604,1.6575,1.6596,2044500000.0
2006-11-08 07:30:00,1.6598,1.6605,1.659,1.6594,2044500000.0
2006-11-08 07:45:00,1.6593,1.6603,1.6592,1.6599,2044500000.0
2006-11-08 08:00:00,1.6598,1.6605,1.6591,1.6593,2044500000.0
2006-11-08 08:15:00,1.6592,1.6598,1.6584,1.6586,2044500000.0
2006-11-08 08:30:00,1.6583,1.6592,1.6578,1.6581,2044500000.0
2006-11-08 08:45:00,1.6579,1.6591,1.6579,1.6586,2044500000.0
2006-11-08 09:00:00,1.6587,1.6589,1.6579,1.6587,2044500000.0
2006-11-08 09:15:00,1.6586,1.6591,1.6582,1.659,1771900000.0
2006-11-08 09:30:00,1.6588,1.6593,1.6586,1.6592,1771900000.0
2006-11-08 09:45:00,1.6593,1.6593,1.6581,1.6585,2044500000.0
2006-11-08 10:00:00,1.6584,1.6589,1.6578,1.6581,2044500000.0
2006-11-08 10:15:00,1.658,1.6599,1.6574,1.6595,1908200000.0
2006-11-08 10:30:00,1.6593,1.6611,1.6593,1.6606,2044500000.0
2006-11-08 10:45:00,1.6608,1.6612,1.6601,1.6602,2044500000.0
2006-11-08 11:00:00,1.6601,1.6603,1.6595,1.6596,1635600000.0
2006-11-08 11:15:00,1.6598,1.6602,1.6594,1.6599,1908200000.0
2006-11-08 11:30:00,1.6598,1.6599,1.6591,1.6597,2044500000.0
2006-11-08 11:45:00,1.6595,1.6599,1.6593,1.6598,1771900000.0
2006-11-08 12:00:00,1.6599,1.6628,1.6598,1.6626,2044500000.0
2006-11-08 12:15:00,1.6627,1.6627,1.6606,1.661,2044500000.0
2006-11-08 12:30:00,1.6609,1.6609,1.66,1.6603,1908200000.0
2006-11-08 12:45:00,1.6604,1.6607,1.6598,1.6601,2044500000.0
2006-11-08 13:00:00,1.6599,1.6602,1.6595,1.6602,2044500000.0
2006-11-08 13:15:00,1.6604,1.6605,1.6592,1.6596,1771900000.0
2006-11-08 13:30:00,1.6594,1.6604,1.6586,1.6599,1908200000.0
2006-11-08 13:45:00,1.6601,1.6602,1.6593,1.6595,1908200000.0
2006-11-08 14:00:00,1.6596,1.6604,1.6595,1.6602,2044500000.0
2006-11-08 14:15:00,1.6601,1.6602,1.659,1.6594,2044500000.0
2006-11-08 14:30:00,1.6593,1.6604,1.6589,1.6591,2044500000.0
2006-11-08 14:45:00,1.659,1.6603,1.6589,1.6601,2044500000.0
2006-11-08 15:00:00,1.6599,1.6607,1.6592,1.6596,2044500000.0
2006-11-08 15:15:00,1.6597,1.6599,1.6587,1.6592,2044500000.0
2006-11-08 15:30:00,1.6594,1.6594,1.6578,1.6589,2044500000.0
2006-11-08 15:45:00,1.6588,1.6591,1.6575,1.6583,2044500000.0
2006-11-08 16:00:00,1.6581,1.6591,1.6576,1.6589,2044500000.0
2006-11-08 16:15:00,1.6586,1.6607,1.6586,1.6607,2044500000.0
2006-11-08 16:30:00,1.6603,1.6607,1.6595,1.6601,2044500000.0
2006-11-08 16:45:00,1.6599,1.661,1.6595,1.6597,1908200000.0
2006-11-08 17:00:00,1.6599,1.6603,1.6575,1.658,2044500000.0
2006-11-08 17:15:00,1.6578,1.6586,1.6577,1.6581,2044500000.0
2006-11-08 17:30:00,1.658,1.6582,1.6573,1.6582,2044500000.0
2006-11-08 17:45:00,1.658,1.6582,1.6568,1.6569,2044500000.0
2006-11-08 18:00:00,1.6571,1.6572,1.6556,1.6561,1771900000.0
2006-11-08 18:15:00,1.6562,1.6569,1.6555,1.6565,1908200000.0
2006-11-08 18:30:00,1.6566,1.6568,1.656,1.6565,2044500000.0
2006-11-08 18:45:00,1.6566,1.6567,1.6555,1.6556,2044500000.0
2006-11-08 19:00:00,1.6554,1.6568,1.6551,1.6568,1908200000.0
2006-11-08 19:15:00,1.6569,1.6573,1.6567,1.6568,2044500000.0
2006-11-08 19:30:00,1.6569,1.6572,1.6565,1.6567,2044500000.0
2006-11-08 19:45:00,1.6568,1.6569,1.656,1.656,2044500000.0
2006-11-08 20:00:00,1.6559,1.6567,1.6559,1.6565,1635600000.0
2006-11-08 20:15:00,1.6563,1.6564,1.6556,1.6559,1499300000.0
2006-11-08 20:30:00,1.6558,1.656,1.6554,1.6557,1499300000.0
2006-11-08 20:45:00,1.6556,1.6558,1.6549,1.6552,2044500000.0
2006-11-08 21:00:00,1.6554,1.6564,1.655,1.6559,1908200000.0
2006-11-08 21:15:00,1.6558,1.656,1.6554,1.6558,1635600000.0
2006-11-08 21:30:00,1.6557,1.656,1.6548,1.655,1908200000.0
2006-11-08 21:45:00,1.6548,1.6556,1.6545,1.6545,2044500000.0
2006-11-08 22:00:00,1.6547,1.6549,1.6539,1.6542,2044500000.0
2006-11-08 22:15:00,1.6543,1.6548,1.6538,1.6544,1908200000.0
2006-11-08 22:30:00,1.6545,1.6554,1.6545,1.6552,2044500000.0
2006-11-08 22:45:00,1.6553,1.6565,1.6541,1.6548,2044500000.0
2006-11-08 23:00:00,1.6547,1.6558,1.6547,1.6556,1908200000.0
2006-11-08 23:15:00,1.6558,1.656,1.655,1.6556,1908200000.0
2006-11-08 23:30:00,1.6555,1.6559,1.6553,1.6557,2044500000.0
2006-11-08 23:45:00,1.6558,1.656,1.6554,1.6554,1908200000.0
2006-11-09 00:00:00,1.6556,1.6561,1.6552,1.6556,2044500000.0
2006-11-09 00:15:00,1.6557,1.6562,1.6551,1.6559,1908200000.0
2006-11-09 00:30:00,1.6557,1.6561,1.6551,1.6551,2044500000.0
2006-11-09 00:45:00,1.6549,1.6555,1.6548,1.655,1908200000.0
2006-11-09 01:00:00,1.6549,1.6554,1.6544,1.6549,2044500000.0
2006-11-09 01:15:00,1.6551,1.6551,1.6542,1.6548,1635600000.0
2006-11-09 01:30:00,1.6549,1.6605,1.6549,1.6599,2044500000.0
2006-11-09 01:45:00,1.6596,1.6633,1.6593,1.6629,2044500000.0
2006-11-09 02:00:00,1.663,1.6633,1.6618,1.6626,2044500000.0
2006-11-09 02:15:00,1.663,1.663,1.6608,1.6615,2044500000.0
2006-11-09 02:30:00,1.6613,1.6616,1.6605,1.6615,1771900000.0
2006-11-09 02:45:00,1.6616,1.6641,1.6613,1.6638,1908200000.0
2006-11-09 03:00:00,1.6636,1.6641,1.6635,1.6637,2044500000.0
2006-11-09 03:15:00,1.6638,1.6639,1.663,1.6636,1635600000.0
2006-11-09 03:30:00,1.6635,1.6644,1.6635,1.6643,2044500000.0
2006-11-09 03:45:00,1.6642,1.6643,1.6638,1.6638,1635600000.0
2006-11-09 04:00:00,1.6639,1.6642,1.6632,1.6632,1090400000.0
2006-11-09 04:15:00,1.6635,1.6641,1.6632,1.6635,2044500000.0
2006-11-09 04:30:00,1.6633,1.6643,1.6633,1.6641,1908200000.0
2006-11-09 04:45:00,1.664,1.6648,1.6638,1.6644,2044500000.0
2006-11-09 05:00:00,1.6645,1.6648,1.6638,1.6638,1635600000.0
2006-11-09 05:15:00,1.6641,1.6648,1.664,1.6642,1908200000.0
2006-11-09 05:30:00,1.6641,1.6645,1.6637,1.664,1635600000.0
2006-11-09 05:45:00,1.6639,1.6648,1.6636,1.6644,2044500000.0
2006-11-09 06:00:00,1.6643,1.6645,1.664,1.6641,2044500000.0
2006-11-09 06:15:00,1.664,1.6648,1.664,1.6644,1771900000.0
2006-11-09 06:30:00,1.6643,1.6643,1.6638,1.6638,1771900000.0
2006-11-09 06:45:00,1.6639,1.6642,1.6635,1.664,1635600000.0
2006-11-09 07:00:00,1.6642,1.6645,1.6638,1.6642,1908200000.0
2006-11-09 07:15:00,1.6643,1.6643,1.6633,1.6636,1908200000.0
2006-11-09 07:30:00,1.6637,1.664,1.6633,1.6637,1908200000.0
2006-11-09 07:45:00,1.6636,1.664,1.6625,1.6636,2044500000.0
2006-11-09 08:00:00,1.6637,1.6638,1.6629,1.6634,1908200000.0
2006-11-09 08:15:00,1.6633,1.664,1.6625,1.6639,2044500000.0
2006-11-09 08:30:00,1.664,1.6655,1.6634,1.6645,2044500000.0
2006-11-09 08:45:00,1.6647,1.6657,1.6645,1.6651,2044500000.0
2006-11-09 09:00:00,1.665,1.6655,1.6641,1.6647,2044500000.0
2006-11-09 09:15:00,1.6648,1.6656,1.6643,1.6656,1908200000.0
2006-11-09 09:30:00,1.6658,1.6661,1.6648,1.665,1908200000.0
2006-11-09 09:45:00,1.6652,1.6656,1.665,1.6653,1635600000.0
2006-11-09 10:00:00,1.6651,1.6667,1.665,1.6663,2044500000.0
2006-11-09 10:15:00,1.6666,1.6671,1.6661,1.6665,1908200000.0
2006-11-09 10:30:00,1.6663,1.6691,1.6654,1.6687,2044500000.0
2006-11-09 10:45:00,1.6686,1.6691,1.6671,1.6677,2044500000.0
2006-11-09 11:00:00,1.6674,1.6675,1.6666,1.667,1908200000.0
2006-11-09 11:15:00,1.6669,1.6677,1.6668,1.6672,1635600000.0
2006-11-09 11:30:00,1.6674,1.6677,1.667,1.6673,1908200000.0
2006-11-09 11:45:00,1.6674,1.6686,1.6674,1.6683,1908200000.0
2006-11-09 12:00:00,1.6684,1.6696,1.6674,1.6692,2044500000.0
2006-11-09 12:15:00,1.6691,1.6694,1.6677,1.6681,1771900000.0
2006-11-09 12:30:00,1.6683,1.6687,1.6675,1.6685,1908200000.0
2006-11-09 12:45:00,1.6683,1.6688,1.6681,1.6686,1908200000.0
2006-11-09 13:00:00,1.6687,1.6693,1.6677,1.668,2044500000.0
2006-11-09 13:15:00,1.6683,1.6695,1.6682,1.669,1908200000.0
2006-11-09 13:30:00,1.6687,1.6696,1.6676,1.6696,1908200000.0
2006-11-09 13:45:00,1.6697,1.6703,1.6683,1.6684,2044500000.0
2006-11-09 14:00:00,1.6683,1.6697,1.6678,1.6692,2044500000.0
2006-11-09 14:15:00,1.669,1.669,1.6676,1.6684,1908200000.0
2006-11-09 14:30:00,1.6683,1.6695,1.6665,1.6681,2044500000.0
2006-11-09 14:45:00,1.668,1.6685,1.6671,1.6678,2044500000.0
2006-11-09 15:00:00,1.668,1.6687,1.6675,1.6683,2044500000.0
2006-11-09 15:15:00,1.6682,1.6687,1.6675,1.6681,2044500000.0
2006-11-09 15:30:00,1.6682,1.6693,1.6679,1.6692,2044500000.0
2006-11-09 15:45:00,1.669,1.6706,1.6681,1.6694,2044500000.0
2006-11-09 16:00:00,1.6693,1.6707,1.6676,1.6691,2044500000.0
2006-11-09 16:15:00,1.6692,1.6697,1.6682,1.669,2044500000.0
2006-11-09 16:30:00,1.6689,1.6721,1.6688,1.6716,2044500000.0
2006-11-09 16:45:00,1.6714,1.6721,1.671,1.6712,2044500000.0
2006-11-09 17:00:00,1.6714,1.6714,1.6704,1.6707,2044500000.0
2006-11-09 17:15:00,1.6704,1.6724,1.6699,1.6707,2044500000.0
2006-11-09 17:30:00,1.6708,1.672,1.6699,1.6708,2044500000.0
2006-11-09 17:45:00,1.6707,1.6714,1.6685,1.6688,2044500000.0
2006-11-09 18:00:00,1.6687,1.6701,1.6683,1.6697,2044500000.0
2006-11-09 18:15:00,1.6696,1.6702,1.6683,1.6696,2044500000.0
2006-11-09 18:30:00,1.6694,1.67,1.6691,1.6697,2044500000.0
2006-11-09 18:45:00,1.6696,1.6697,1.6686,1.6686,1635600000.0
2006-11-09 19:00:00,1.6687,1.6697,1.6683,1.6692,1908200000.0
2006-11-09 19:15:00,1.6693,1.6696,1.6688,1.6689,1771900000.0
2006-11-09 19:30:00,1.669,1.6694,1.6684,1.6685,1908200000.0
2006-11-09 19:45:00,1.6686,1.6689,1.6677,1.6681,1771900000.0
2006-11-09 20:00:00,1.6682,1.67,1.668,1.6696,1908200000.0
2006-11-09 20:15:00,1.6695,1.6704,1.6694,1.6699,1635600000.0
2006-11-09 20:30:00,1.6701,1.6701,1.6692,1.6693,1771900000.0
2006-11-09 20:45:00,1.6694,1.6707,1.6693,1.6699,1908200000.0
2006-11-09 21:00:00,1.6697,1.6702,1.6694,1.6701,1635600000.0
2006-11-09 21:15:00,1.6702,1.6705,1.6695,1.6697,1908200000.0
2006-11-09 21:30:00,1.6695,1.6697,1.6687,1.6687,2044500000.0
2006-11-09 21:45:00,1.6688,1.6688,1.6676,1.6679,1908200000.0
2006-11-09 22:00:00,1.668,1.6691,1.6678,1.6689,1908200000.0
2006-11-09 22:15:00,1.6687,1.669,1.6683,1.6686,1908200000.0
2006-11-09 22:30:00,1.6687,1.6704,1.6686,1.6699,2044500000.0
2006-11-09 22:45:00,1.6697,1.6709,1.6692,1.6703,1908200000.0
2006-11-09 23:00:00,1.6702,1.6711,1.6701,1.6705,1908200000.0
2006-11-09 23:15:00,1.6706,1.6706,1.6674,1.6679,2044500000.0
2006-11-09 23:30:00,1.668,1.6681,1.6671,1.6673,2044500000.0
2006-11-09 23:45:00,1.667,1.6682,1.6669,1.6675,1771900000.0
2006-11-10 00:00:00,1.6676,1.668,1.6672,1.6676,1771900000.0
2006-11-10 00:15:00,1.6674,1.6677,1.667,1.6676,1908200000.0
2006-11-10 00:30:00,1.6677,1.6677,1.6667,1.6669,1908200000.0
2006-11-10 00:45:00,1.6671,1.6675,1.6669,1.667,1908200000.0
2006-11-10 01:00:00,1.6672,1.6683,1.6672,1.6682,1363000000.0
2006-11-10 01:15:00,1.6683,1.6683,1.6673,1.6682,1908200000.0
2006-11-10 01:30:00,1.6681,1.6683,1.6675,1.668,2044500000.0
2006-11-10 01:45:00,1.6679,1.6687,1.6678,1.6682,1363000000.0
2006-11-10 02:00:00,1.6683,1.6691,1.6679,1.6689,2044500000.0
2006-11-10 02:15:00,1.6687,1.6699,1.6686,1.6695,2044500000.0
2006-11-10 02:30:00,1.6694,1.672,1.6694,1.6717,2044500000.0
2006-11-10 02:45:00,1.6718,1.6722,1.6709,1.6714,1908200000.0
2006-11-10 03:00:00,1.6715,1.6726,1.6707,1.6713,2044500000.0
2006-11-10 03:15:00,1.6714,1.6736,1.6708,1.6732,1908200000.0
2006-11-10 03:30:00,1.6733,1.6737,1.6727,1.6729,2044500000.0
2006-11-10 03:45:00,1.6727,1.6736,1.672,1.6736,2044500000.0
2006-11-10 04:00:00,1.6735,1.6739,1.6726,1.6727,2044500000.0
2006-11-10 04:15:00,1.6726,1.6733,1.6723,1.6729,1771900000.0
2006-11-10 04:30:00,1.673,1.673,1.6717,1.6718,1908200000.0
2006-11-10 04:45:00,1.6719,1.6727,1.6714,1.6721,2044500000.0
2006-11-10 05:00:00,1.6719,1.6724,1.6715,1.6721,2044500000.0
2006-11-10 05:15:00,1.672,1.674,1.672,1.6737,2044500000.0
2006-11-10 05:30:00,1.6738,1.6738,1.6732,1.6733,1635600000.0
2006-11-10 05:45:00,1.6732,1.6741,1.6732,1.674,1908200000.0
2006-11-10 06:00:00,1.6741,1.6751,1.6732,1.6745,2044500000.0
2006-11-10 06:15:00,1.6744,1.677,1.6744,1.6763,2044500000.0
2006-11-10 06:30:00,1.6762,1.6771,1.6747,1.6751,2044500000.0
2006-11-10 06:45:00,1.675,1.6761,1.6747,1.6755,2044500000.0
2006-11-10 07:00:00,1.6754,1.6759,1.6739,1.6739,1908200000.0
2006-11-10 07:15:00,1.674,1.6748,1.6737,1.6743,2044500000.0
2006-11-10 07:30:00,1.6744,1.675,1.6742,1.675,1908200000.0
2006-11-10 07:45:00,1.6752,1.676,1.6745,1.6756,1908200000.0
2006-11-10 08:00:00,1.6755,1.6757,1.6745,1.6751,2044500000.0
2006-11-10 08:15:00,1.6752,1.6757,1.673,1.6743,2044500000.0
2006-11-10 08:30:00,1.6746,1.6751,1.6735,1.6747,2044500000.0
2006-11-10 08:45:00,1.6746,1.6772,1.674,1.6765,2044500000.0
2006-11-10 09:00:00,1.6767,1.6767,1.6756,1.6763,2044500000.0
2006-11-10 09:15:00,1.6759,1.6759,1.6745,1.6751,1908200000.0
2006-11-10 09:30:00,1.6752,1.6757,1.6743,1.6752,2044500000.0
2006-11-10 09:45:00,1.6754,1.6757,1.6744,1.6746,1908200000.0
2006-11-10 10:00:00,1.6747,1.6757,1.6743,1.6753,2044500000.0
2006-11-10 10:15:00,1.6752,1.6763,1.6743,1.6755,2044500000.0
2006-11-10 10:30:00,1.6756,1.6757,1.6747,1.6747,2044500000.0
2006-11-10 10:45:00,1.6746,1.6758,1.674,1.6756,2044500000.0
2006-11-10 11:00:00,1.6755,1.6758,1.6735,1.6754,2044500000.0
2006-11-10 11:15:00,1.6753,1.6755,1.6744,1.6746,2044500000.0
2006-11-10 11:30:00,1.6749,1.6758,1.6747,1.6756,2044500000.0
2006-11-10 11:45:00,1.6755,1.6757,1.6747,1.675,2044500000.0
2006-11-10 12:00:00,1.6751,1.6753,1.6746,1.6747,1499300000.0
2006-11-10 12:15:00,1.6748,1.6755,1.6746,1.6754,1908200000.0
2006-11-10 12:30:00,1.6753,1.6759,1.6749,1.6752,2044500000.0
2006-11-10 12:45:00,1.6753,1.6762,1.6751,1.676,2044500000.0
2006-11-10 13:00:00,1.6762,1.6769,1.6758,1.6761,2044500000.0
2006-11-10 13:15:00,1.6762,1.6766,1.6757,1.6757,2044500000.0
2006-11-10 13:30:00,1.6755,1.6756,1.6742,1.6747,2044500000.0
2006-11-10 13:45:00,1.6746,1.6752,1.674,1.6743,2044500000.0
2006-11-10 14:00:00,1.6742,1.6755,1.6742,1.6749,2044500000.0
2006-11-10 14:15:00,1.6748,1.6753,1.6742,1.675,2044500000.0
2006-11-10 14:30:00,1.6752,1.6759,1.6749,1.6756,2044500000.0
2006-11-10 14:45:00,1.6754,1.6761,1.6746,1.6751,1908200000.0
2006-11-10 15:00:00,1.6752,1.6755,1.6739,1.6743,2044500000.0
2006-11-10 15:15:00,1.6745,1.6745,1.6732,1.6742,1908200000.0
2006-11-10 15:30:00,1.6741,1.6748,1.6732,1.6736,1771900000.0
2006-11-10 15:45:00,1.6737,1.6747,1.6732,1.6745,1908200000.0
2006-11-10 16:00:00,1.6743,1.6765,1.6742,1.6753,2044500000.0
2006-11-10 16:15:00,1.6752,1.6765,1.6746,1.6755,2044500000.0
2006-11-10 16:30:00,1.6756,1.6765,1.675,1.6758,2044500000.0
2006-11-10 16:45:00,1.676,1.6767,1.6749,1.6762,2044500000.0
2006-11-10 17:00:00,1.6764,1.6769,1.6753,1.6753,2044500000.0
2006-11-10 17:15:00,1.675,1.676,1.6746,1.6752,2044500000.0
2006-11-10 17:30:00,1.6751,1.6756,1.6747,1.675,2044500000.0
2006-11-10 17:45:00,1.6751,1.6757,1.6749,1.6753,2044500000.0
2006-11-10 18:00:00,1.6754,1.676,1.6752,1.6758,2044500000.0
2006-11-10 18:15:00,1.6759,1.6759,1.6751,1.6753,1771900000.0
2006-11-10 18:30:00,1.6752,1.6761,1.6752,1.6755,1908200000.0
2006-11-10 18:45:00,1.6754,1.6756,1.6739,1.6744,2044500000.0
2006-11-10 19:00:00,1.6746,1.6749,1.6744,1.6746,1635600000.0
2006-11-10 19:15:00,1.6747,1.6753,1.6743,1.6753,2044500000.0
2006-11-10 19:30:00,1.6752,1.6754,1.6745,1.6751,1771900000.0
2006-11-10 19:45:00,1.6749,1.6752,1.6745,1.675,1635600000.0
2006-11-10 20:00:00,1.6749,1.6752,1.6746,1.6749,1363000000.0
2006-11-10 20:15:00,1.6748,1.6749,1.674,1.6742,1635600000.0
2006-11-10 20:30:00,1.6743,1.6744,1.6736,1.6738,1908200000.0
2006-11-10 20:45:00,1.6739,1.6743,1.6734,1.6739,1908200000.0
2006-11-10 21:00:00,1.674,1.6743,1.6736,1.6736,1635600000.0
2006-11-10 21:15:00,1.6738,1.6739,1.6728,1.6729,1771900000.0
2006-11-10 21:30:00,1.673,1.6735,1.6728,1.6732,1363000000.0
2006-11-10 21:45:00,1.6733,1.6733,1.6723,1.6724,1771900000.0
2006-11-10 22:00:00,1.6726,1.6739,1.672,1.6726,1908200000.0
2006-11-10 22:15:00,1.6727,1.6729,1.6719,1.672,2044500000.0
2006-11-10 22:30:00,1.6719,1.6721,1.6708,1.6713,1363000000.0
2006-11-10 22:45:00,1.6714,1.6744,1.6713,1.6734,1908200000.0
2006-11-13 00:00:00,1.6751,1.6754,1.6748,1.675,1771900000.0
2006-11-13 00:15:00,1.6751,1.6754,1.675,1.675,1635600000.0
2006-11-13 00:30:00,1.6751,1.6753,1.6744,1.6748,1363000000.0
2006-11-13 00:45:00,1.6749,1.6763,1.6747,1.6757,2044500000.0
2006-11-13 01:00:00,1.6756,1.6761,1.6752,1.6759,1635600000.0
2006-11-13 01:15:00,1.6761,1.677,1.6757,1.6762,2044500000.0
2006-11-13 01:30:00,1.6765,1.6783,1.6756,1.6756,1908200000.0
2006-11-13 01:45:00,1.6754,1.6766,1.675,1.6763,2044500000.0
2006-11-13 02:00:00,1.6761,1.6773,1.6761,1.677,1908200000.0
2006-11-13 02:15:00,1.6771,1.6775,1.6764,1.6774,2044500000.0
2006-11-13 02:30:00,1.6772,1.6778,1.6768,1.6771,2044500000.0
2006-11-13 02:45:00,1.6769,1.6777,1.6767,1.6772,2044500000.0
2006-11-13 03:00:00,1.6771,1.6776,1.6764,1.6768,2044500000.0
2006-11-13 03:15:00,1.6767,1.6774,1.6766,1.6767,1771900000.0
2006-11-13 03:30:00,1.6765,1.6769,1.6762,1.6767,1363000000.0
2006-11-13 03:45:00,1.6768,1.6784,1.6767,1.6783,1908200000.0
2006-11-13 04:00:00,1.6781,1.6792,1.6781,1.6782,2044500000.0
2006-11-13 04:15:00,1.6784,1.6784,1.6777,1.6779,1363000000.0
2006-11-13 04:30:00,1.678,1.679,1.678,1.6789,1908200000.0
2006-11-13 04:45:00,1.679,1.6794,1.6786,1.6789,1499300000.0
2006-11-13 05:00:00,1.679,1.6792,1.678,1.6782,1908200000.0
2006-11-13 05:15:00,1.6783,1.6787,1.6778,1.6785,1635600000.0
2006-11-13 05:30:00,1.6784,1.6785,1.6765,1.6771,1499300000.0
2006-11-13 05:45:00,1.677,1.6774,1.6767,1.6768,1771900000.0
2006-11-13 06:00:00,1.6769,1.677,1.6764,1.6766,1771900000.0
2006-11-13 06:15:00,1.6765,1.677,1.6762,1.6765,1908200000.0
2006-11-13 06:30:00,1.6766,1.6766,1.6761,1.6766,1771900000.0
2006-11-13 06:45:00,1.6767,1.6771,1.6764,1.6768,1635600000.0
2006-11-13 07:00:00,1.677,1.677,1.6759,1.6764,1635600000.0
2006-11-13 07:15:00,1.6766,1.677,1.6761,1.6767,1908200000.0
2006-11-13 07:30:00,1.6766,1.6772,1.6766,1.6766,1771900000.0
2006-11-13 07:45:00,1.6764,1.6772,1.676,1.6771,2044500000.0
2006-11-13 08:00:00,1.6772,1.6781,1.677,1.678,2044500000.0
2006-11-13 08:15:00,1.6777,1.6779,1.6772,1.6776,2044500000.0
2006-11-13 08:30:00,1.6774,1.678,1.6771,1.6777,2044500000.0
2006-11-13 08:45:00,1.6776,1.6784,1.677,1.6778,1908200000.0
2006-11-13 09:00:00,1.678,1.679,1.677,1.6785,1771900000.0
2006-11-13 09:15:00,1.6788,1.679,1.6782,1.6786,2044500000.0
2006-11-13 09:30:00,1.6785,1.6788,1.678,1.6787,2044500000.0
2006-11-13 09:45:00,1.6788,1.6793,1.6779,1.6783,2044500000.0
2006-11-13 10:00:00,1.6782,1.6789,1.678,1.6787,2044500000.0
2006-11-13 10:15:00,1.6786,1.6788,1.6778,1.6783,2044500000.0
2006-11-13 10:30:00,1.6781,1.6788,1.6781,1.6783,545200000.0
2006-11-13 10:45:00,1.6784,1.679,1.6784,1.679,136300000.0
2006-11-13 11:15:00,1.6792,1.6793,1.6789,1.6791,1771900000.0
2006-11-13 11:30:00,1.6792,1.6794,1.6786,1.6793,1771900000.0
2006-11-13 11:45:00,1.6794,1.6794,1.6779,1.6784,2044500000.0
2006-11-13 12:00:00,1.6783,1.6793,1.6782,1.6791,1908200000.0
2006-11-13 12:15:00,1.679,1.6792,1.6775,1.6781,2044500000.0
2006-11-13 12:30:00,1.6782,1.6788,1.6776,1.6786,2044500000.0
2006-11-13 12:45:00,1.6787,1.6788,1.6781,1.6781,1771900000.0
2006-11-13 13:00:00,1.6783,1.6788,1.6782,1.6785,2044500000.0
2006-11-13 13:15:00,1.6786,1.6787,1.6782,1.6783,1908200000.0
2006-11-13 13:30:00,1.6785,1.6793,1.6785,1.6792,2044500000.0
2006-11-13 13:45:00,1.679,1.6795,1.6778,1.678,2044500000.0
2006-11-13 14:00:00,1.6782,1.6798,1.6779,1.6787,2044500000.0
2006-11-13 14:15:00,1.6788,1.6799,1.6787,1.6794,1771900000.0
2006-11-13 14:30:00,1.6795,1.6801,1.6794,1.6797,1908200000.0
2006-11-13 14:45:00,1.6796,1.6808,1.6793,1.6808,2044500000.0
2006-11-13 15:00:00,1.6809,1.6816,1.6802,1.6814,2044500000.0
2006-11-13 15:15:00,1.6816,1.6819,1.6802,1.6813,2044500000.0
2006-11-13 15:30:00,1.6811,1.6817,1.6806,1.6813,2044500000.0
2006-11-13 15:45:00,1.6814,1.6825,1.6805,1.6818,2044500000.0
2006-11-13 16:00:00,1.6821,1.6824,1.6803,1.6806,2044500000.0
2006-11-13 16:15:00,1.6807,1.6807,1.6785,1.6793,2044500000.0
2006-11-13 16:30:00,1.6794,1.6801,1.6788,1.6792,2044500000.0
2006-11-13 16:45:00,1.6791,1.6796,1.6779,1.6788,2044500000.0
2006-11-13 17:00:00,1.679,1.6794,1.6785,1.6789,2044500000.0
2006-11-13 17:15:00,1.679,1.6799,1.6788,1.6794,1771900000.0
2006-11-13 17:30:00,1.6793,1.6796,1.6782,1.6784,2044500000.0
2006-11-13 17:45:00,1.6785,1.6789,1.6781,1.6783,1908200000.0
2006-11-13 18:00:00,1.6784,1.6795,1.6778,1.6788,2044500000.0
2006-11-13 18:15:00,1.6787,1.6798,1.6785,1.6793,1771900000.0
2006-11-13 18:30:00,1.6794,1.6798,1.6789,1.6793,1771900000.0
2006-11-13 18:45:00,1.6791,1.6801,1.6791,1.6794,2044500000.0
2006-11-13 19:00:00,1.6796,1.6805,1.6788,1.68,2044500000.0
2006-11-13 19:15:00,1.6803,1.6804,1.6797,1.6804,1908200000.0
2006-11-13 19:30:00,1.6802,1.6804,1.6796,1.68,1635600000.0
2006-11-13 19:45:00,1.6797,1.6802,1.6787,1.6792,1771900000.0
2006-11-13 20:00:00,1.6793,1.6793,1.6779,1.6788,1908200000.0
2006-11-13 20:15:00,1.6787,1.6788,1.6781,1.6787,2044500000.0
2006-11-13 20:30:00,1.6785,1.6792,1.6783,1.6788,1908200000.0
2006-11-13 20:45:00,1.6787,1.6792,1.6784,1.6789,1908200000.0
2006-11-13 21:00:00,1.6786,1.6796,1.6785,1.6791,1226700000.0
2006-11-13 21:15:00,1.6792,1.6792,1.6789,1.6789,1226700000.0
2006-11-13 21:30:00,1.6791,1.6797,1.6785,1.6797,1908200000.0
2006-11-13 21:45:00,1.6796,1.6797,1.6788,1.6789,1771900000.0
2006-11-13 22:00:00,1.6788,1.6797,1.6785,1.6791,1908200000.0
2006-11-13 22:15:00,1.679,1.6796,1.6779,1.6796,1908200000.0
2006-11-13 22:30:00,1.6794,1.68,1.6788,1.6797,1908200000.0
2006-11-13 22:45:00,1.6798,1.6807,1.6795,1.6797,1908200000.0
2006-11-13 23:00:00,1.6799,1.68,1.6794,1.6795,1771900000.0
2006-11-13 23:15:00,1.6794,1.6797,1.6781,1.6781,1771900000.0
2006-11-13 23:30:00,1.6785,1.6789,1.6773,1.6782,2044500000.0
2006-11-13 23:45:00,1.6784,1.6785,1.6776,1.6781,1363000000.0
2006-11-14 00:00:00,1.6783,1.6788,1.6778,1.6779,1771900000.0
2006-11-14 00:15:00,1.6781,1.6785,1.6777,1.6781,1771900000.0
2006-11-14 00:30:00,1.6782,1.6792,1.6781,1.6791,2044500000.0
2006-11-14 00:45:00,1.6789,1.6794,1.6773,1.6776,2044500000.0
2006-11-14 01:00:00,1.6774,1.6778,1.6767,1.6777,2044500000.0
2006-11-14 01:15:00,1.6779,1.678,1.6772,1.6777,2044500000.0
2006-11-14 01:30:00,1.6776,1.6777,1.6762,1.6762,2044500000.0
2006-11-14 01:45:00,1.6765,1.6771,1.6762,1.6763,1908200000.0
2006-11-14 02:00:00,1.6764,1.6766,1.6759,1.6761,2044500000.0
2006-11-14 02:15:00,1.6759,1.6763,1.6756,1.676,1908200000.0
2006-11-14 02:30:00,1.6762,1.6762,1.6752,1.6755,1908200000.0
2006-11-14 02:45:00,1.6754,1.6759,1.6748,1.6756,2044500000.0
2006-11-14 03:00:00,1.6753,1.6759,1.6748,1.6757,1908200000.0
2006-11-14 03:15:00,1.6756,1.6763,1.6752,1.6761,2044500000.0
2006-11-14 03:30:00,1.6763,1.677,1.6759,1.677,1771900000.0
2006-11-14 03:45:00,1.6768,1.677,1.6765,1.6768,1226700000.0
2006-11-14 04:00:00,1.6769,1.677,1.6766,1.6766,1363000000.0
2006-11-14 04:15:00,1.6765,1.6774,1.6765,1.6766,1635600000.0
2006-11-14 04:30:00,1.6767,1.6771,1.6766,1.677,1226700000.0
2006-11-14 04:45:00,1.6768,1.677,1.6764,1.6764,1635600000.0
2006-11-14 05:00:00,1.6763,1.677,1.6761,1.6766,1908200000.0
2006-11-14 05:15:00,1.6764,1.677,1.6762,1.6762,1908200000.0
2006-11-14 05:30:00,1.6764,1.677,1.6762,1.6767,1226700000.0
2006-11-14 05:45:00,1.6769,1.6773,1.6765,1.6767,2044500000.0
2006-11-14 06:00:00,1.6768,1.6773,1.6766,1.6767,1635600000.0
2006-11-14 06:15:00,1.6768,1.6772,1.6765,1.6769,1771900000.0
2006-11-14 06:30:00,1.677,1.6771,1.6763,1.6767,1908200000.0
2006-11-14 06:45:00,1.6766,1.6766,1.6758,1.6761,2044500000.0
2006-11-14 07:00:00,1.6759,1.6762,1.6751,1.6754,1908200000.0
2006-11-14 07:15:00,1.6755,1.6755,1.6749,1.6754,1771900000.0
2006-11-14 07:30:00,1.6753,1.6758,1.6751,1.6751,1771900000.0
2006-11-14 07:45:00,1.6752,1.6758,1.6748,1.6752,1771900000.0
2006-11-14 08:00:00,1.6754,1.6762,1.6735,1.6758,2044500000.0
2006-11-14 08:15:00,1.6756,1.6756,1.6738,1.6747,2044500000.0
2006-11-14 08:30:00,1.6746,1.6756,1.6743,1.6748,2044500000.0
2006-11-14 08:45:00,1.6745,1.6764,1.6745,1.6758,2044500000.0
2006-11-14 09:00:00,1.6757,1.676,1.6745,1.6748,2044500000.0
2006-11-14 09:15:00,1.6747,1.6754,1.6737,1.6754,2044500000.0
2006-11-14 09:30:00,1.6752,1.6756,1.6744,1.6749,1908200000.0
2006-11-14 09:45:00,1.675,1.676,1.6744,1.676,2044500000.0
2006-11-14 10:00:00,1.6758,1.6772,1.6754,1.6772,2044500000.0
2006-11-14 10:15:00,1.677,1.6775,1.6762,1.6766,2044500000.0
2006-11-14 10:30:00,1.6765,1.6782,1.6761,1.6773,2044500000.0
2006-11-14 10:45:00,1.6772,1.6786,1.6769,1.6781,2044500000.0
2006-11-14 11:00:00,1.678,1.6786,1.676,1.6763,2044500000.0
2006-11-14 11:15:00,1.6765,1.6766,1.6753,1.676,2044500000.0
2006-11-14 11:30:00,1.6759,1.6768,1.6757,1.6766,1908200000.0
2006-11-14 11:45:00,1.6767,1.6768,1.6759,1.6765,1908200000.0
2006-11-14 12:00:00,1.6766,1.6769,1.6761,1.6765,1771900000.0
2006-11-14 12:15:00,1.6767,1.6767,1.6751,1.6756,1226700000.0
2006-11-14 12:30:00,1.6762,1.6768,1.6759,1.6765,1771900000.0
2006-11-14 12:45:00,1.6764,1.6766,1.6756,1.6759,2044500000.0
2006-11-14 13:00:00,1.6758,1.6764,1.6758,1.6759,1771900000.0
2006-11-14 13:15:00,1.6757,1.6758,1.6747,1.6748,1908200000.0
2006-11-14 13:30:00,1.6749,1.6753,1.6743,1.675,2044500000.0
2006-11-14 13:45:00,1.6748,1.6754,1.6746,1.6749,1771900000.0
2006-11-14 14:00:00,1.6748,1.6758,1.6746,1.6755,2044500000.0
2006-11-14 14:15:00,1.6756,1.6774,1.6755,1.6766,2044500000.0
2006-11-14 14:30:00,1.6764,1.6789,1.6749,1.6754,2044500000.0
2006-11-14 14:45:00,1.6756,1.6767,1.6746,1.6758,2044500000.0
2006-11-14 15:00:00,1.6757,1.6774,1.6757,1.6763,2044500000.0
2006-11-14 15:15:00,1.6762,1.6768,1.6753,1.6754,2044500000.0
2006-11-14 15:30:00,1.6755,1.6763,1.6748,1.6751,2044500000.0
2006-11-14 15:45:00,1.675,1.6759,1.6745,1.6751,2044500000.0
2006-11-14 16:00:00,1.6752,1.6753,1.6711,1.6724,2044500000.0
2006-11-14 16:15:00,1.6725,1.673,1.6713,1.6727,2044500000.0
2006-11-14 16:30:00,1.6731,1.6742,1.6723,1.6734,2044500000.0
2006-11-14 16:45:00,1.6736,1.6742,1.6727,1.6735,2044500000.0
2006-11-14 17:00:00,1.6737,1.6738,1.6719,1.6722,2044500000.0
2006-11-14 17:15:00,1.6724,1.6731,1.6715,1.6729,2044500000.0
2006-11-14 17:30:00,1.6731,1.6734,1.6725,1.6726,2044500000.0
2006-11-14 17:45:00,1.6727,1.6734,1.6725,1.6727,1908200000.0
2006-11-14 18:00:00,1.6728,1.6736,1.6726,1.6728,2044500000.0
2006-11-14 18:15:00,1.6727,1.6739,1.6724,1.6739,1771900000.0
2006-11-14 18:30:00,1.6738,1.675,1.6738,1.6745,2044500000.0
2006-11-14 18:45:00,1.6746,1.6751,1.6742,1.6747,1771900000.0
2006-11-14 19:00:00,1.6748,1.6748,1.6743,1.6748,2044500000.0
2006-11-14 19:15:00,1.6746,1.6748,1.674,1.6742,1635600000.0
2006-11-14 19:30:00,1.6743,1.6746,1.6742,1.6745,1771900000.0
2006-11-14 19:45:00,1.6744,1.6746,1.6741,1.6746,1771900000.0
2006-11-14 20:00:00,1.6748,1.6749,1.6743,1.6749,1771900000.0
2006-11-14 20:15:00,1.6748,1.6758,1.6742,1.675,1908200000.0
2006-11-14 20:30:00,1.6749,1.6753,1.6742,1.6746,1908200000.0
2006-11-14 20:45:00,1.6744,1.6751,1.6744,1.6748,1771900000.0
2006-11-14 21:00:00,1.6747,1.6751,1.6741,1.6747,1908200000.0
2006-11-14 21:15:00,1.6746,1.6748,1.6743,1.6745,1635600000.0
2006-11-14 21:30:00,1.6742,1.6745,1.674,1.6741,1499300000.0
2006-11-14 21:45:00,1.6742,1.6745,1.6737,1.6738,1908200000.0
2006-11-14 22:00:00,1.6741,1.6743,1.6729,1.673,2044500000.0
2006-11-14 22:15:00,1.6731,1.6744,1.6728,1.6738,2044500000.0
2006-11-14 22:30:00,1.6739,1.6739,1.6726,1.6731,2044500000.0
2006-11-14 22:45:00,1.673,1.6746,1.672,1.6722,2044500000.0
2006-11-14 23:00:00,1.6725,1.6737,1.672,1.6732,2044500000.0
2006-11-14 23:15:00,1.6731,1.6744,1.6731,1.6736,2044500000.0
2006-11-14 23:30:00,1.6737,1.6738,1.673,1.6731,1635600000.0
2006-11-14 23:45:00,1.6732,1.6738,1.6728,1.6731,1771900000.0
2006-11-15 00:00:00,1.6732,1.6734,1.6724,1.6729,1771900000.0
2006-11-15 00:15:00,1.673,1.6732,1.672,1.6721,1908200000.0
2006-11-15 00:30:00,1.6722,1.6723,1.6716,1.6716,2044500000.0
2006-11-15 00:45:00,1.6717,1.6722,1.6715,1.6716,1908200000.0
2006-11-15 01:00:00,1.6717,1.6723,1.6713,1.6717,1771900000.0
2006-11-15 01:15:00,1.6718,1.6722,1.6716,1.6719,2044500000.0
2006-11-15 01:30:00,1.672,1.6723,1.6714,1.6716,1226700000.0
2006-11-15 01:45:00,1.6717,1.6724,1.6713,1.672,2044500000.0
2006-11-15 02:00:00,1.6718,1.6723,1.6715,1.6722,2044500000.0
2006-11-15 02:15:00,1.672,1.6731,1.6719,1.6731,1363000000.0
2006-11-15 02:30:00,1.6729,1.6731,1.6724,1.6728,1771900000.0
2006-11-15 02:45:00,1.6727,1.6731,1.6723,1.6727,1771900000.0
2006-11-15 03:00:00,1.6729,1.6731,1.672,1.6722,1908200000.0
2006-11-15 03:15:00,1.6721,1.6723,1.6716,1.672,1635600000.0
2006-11-15 03:30:00,1.6719,1.6724,1.6717,1.6722,1635600000.0
2006-11-15 03:45:00,1.6721,1.6729,1.672,1.6729,1908200000.0
2006-11-15 04:00:00,1.6728,1.6732,1.6726,1.6731,1363000000.0
2006-11-15 04:15:00,1.673,1.6734,1.6727,1.6729,1363000000.0
2006-11-15 04:30:00,1.6727,1.6736,1.6726,1.6735,2044500000.0
2006-11-15 04:45:00,1.6733,1.6733,1.6728,1.6732,1499300000.0
2006-11-15 05:00:00,1.6731,1.6733,1.6727,1.6731,1635600000.0
2006-11-15 05:15:00,1.673,1.6736,1.6728,1.6733,1499300000.0
2006-11-15 05:30:00,1.6735,1.6735,1.6731,1.6735,1226700000.0
2006-11-15 05:45:00,1.6737,1.674,1.6733,1.6735,1771900000.0
2006-11-15 06:00:00,1.6736,1.674,1.6732,1.6739,1363000000.0
2006-11-15 06:15:00,1.6741,1.6745,1.6737,1.6738,2044500000.0
2006-11-15 06:30:00,1.6739,1.6746,1.6739,1.674,1771900000.0
2006-11-15 06:45:00,1.6742,1.6742,1.6732,1.6732,1363000000.0
2006-11-15 07:00:00,1.673,1.6734,1.6729,1.6731,1908200000.0
2006-11-15 07:15:00,1.6732,1.6736,1.6727,1.6729,1908200000.0
2006-11-15 07:30:00,1.6727,1.6741,1.6727,1.6735,1908200000.0
2006-11-15 07:45:00,1.6736,1.6747,1.6733,1.6746,2044500000.0
2006-11-15 08:00:00,1.6749,1.676,1.6746,1.6755,2044500000.0
2006-11-15 08:15:00,1.6757,1.6765,1.675,1.6759,1771900000.0
2006-11-15 08:30:00,1.6758,1.6763,1.6753,1.6755,2044500000.0
2006-11-15 08:45:00,1.6753,1.6762,1.6753,1.6755,2044500000.0
2006-11-15 09:00:00,1.6756,1.6758,1.6748,1.6751,2044500000.0
2006-11-15 09:15:00,1.6752,1.6753,1.6745,1.6748,1908200000.0
2006-11-15 09:30:00,1.6749,1.6756,1.6747,1.6751,1908200000.0
2006-11-15 09:45:00,1.6753,1.6757,1.6747,1.6752,2044500000.0
2006-11-15 10:00:00,1.6753,1.6758,1.6749,1.6753,1908200000.0
2006-11-15 10:15:00,1.6754,1.6767,1.6753,1.6761,1635600000.0
2006-11-15 10:30:00,1.6759,1.6765,1.675,1.6753,2044500000.0
2006-11-15 10:45:00,1.6752,1.6761,1.6748,1.6754,1908200000.0
2006-11-15 11:00:00,1.6756,1.6759,1.6749,1.6754,1908200000.0
2006-11-15 11:15:00,1.6756,1.6756,1.6731,1.6737,2044500000.0
2006-11-15 11:30:00,1.6733,1.6748,1.6731,1.6739,2044500000.0
2006-11-15 11:45:00,1.674,1.6745,1.6731,1.6738,2044500000.0
2006-11-15 12:00:00,1.674,1.674,1.6725,1.6734,2044500000.0
2006-11-15 12:15:00,1.6736,1.674,1.6727,1.6736,2044500000.0
2006-11-15 12:30:00,1.6734,1.6738,1.6727,1.6729,954100000.0
2006-11-15 12:45:00,1.6727,1.6737,1.6724,1.6731,2044500000.0
2006-11-15 13:00:00,1.6729,1.6734,1.6725,1.6728,1771900000.0
2006-11-15 13:15:00,1.6726,1.6729,1.6721,1.6728,2044500000.0
2006-11-15 13:30:00,1.6729,1.673,1.6718,1.6723,2044500000.0
2006-11-15 13:45:00,1.6724,1.6735,1.6722,1.6733,2044500000.0
2006-11-15 14:00:00,1.6732,1.6732,1.6713,1.672,2044500000.0
2006-11-15 14:15:00,1.6719,1.6735,1.6719,1.673,1771900000.0
2006-11-15 14:30:00,1.6729,1.6734,1.6713,1.6718,2044500000.0
2006-11-15 14:45:00,1.672,1.6733,1.6716,1.6725,1908200000.0
2006-11-15 15:00:00,1.6723,1.673,1.6723,1.6727,2044500000.0
2006-11-15 15:15:00,1.6726,1.6737,1.6726,1.6734,2044500000.0
2006-11-15 15:30:00,1.6735,1.6737,1.673,1.673,1908200000.0
2006-11-15 15:45:00,1.6728,1.6731,1.6723,1.6729,1908200000.0
2006-11-15 16:00:00,1.6728,1.674,1.6726,1.6734,1908200000.0
2006-11-15 16:15:00,1.6733,1.6734,1.6725,1.6733,2044500000.0
2006-11-15 16:30:00,1.6736,1.674,1.673,1.6732,1908200000.0
2006-11-15 16:45:00,1.6733,1.6734,1.672,1.673,2044500000.0
2006-11-15 17:00:00,1.6733,1.674,1.6728,1.6735,1635600000.0
2006-11-15 17:15:00,1.6733,1.6735,1.6726,1.6726,1499300000.0
2006-11-15 17:30:00,1.6725,1.6739,1.6724,1.6726,2044500000.0
2006-11-15 17:45:00,1.6724,1.675,1.6722,1.6747,2044500000.0
2006-11-15 18:00:00,1.6748,1.6751,1.6738,1.6745,2044500000.0
2006-11-15 18:15:00,1.6743,1.6753,1.674,1.6742,1908200000.0
2006-11-15 18:30:00,1.674,1.6748,1.6737,1.6746,1908200000.0
2006-11-15 18:45:00,1.6744,1.6748,1.6743,1.6748,1363000000.0
2006-11-15 19:00:00,1.6746,1.6747,1.6742,1.6744,1635600000.0
2006-11-15 19:15:00,1.6746,1.6746,1.6742,1.6743,1226700000.0
2006-11-15 19:30:00,1.6742,1.6746,1.6742,1.6745,954100000.0
2006-11-15 19:45:00,1.6746,1.6749,1.6742,1.6744,1090400000.0
2006-11-15 20:00:00,1.6747,1.6758,1.6733,1.6752,2044500000.0
2006-11-15 20:15:00,1.6754,1.6766,1.6749,1.676,2044500000.0
2006-11-15 20:30:00,1.6759,1.6762,1.6754,1.6757,2044500000.0
2006-11-15 20:45:00,1.676,1.6762,1.6754,1.6756,1635600000.0
2006-11-15 21:00:00,1.6757,1.676,1.6754,1.6757,1226700000.0
2006-11-15 21:15:00,1.6758,1.6763,1.6755,1.676,1771900000.0
2006-11-15 21:30:00,1.6759,1.6771,1.6759,1.6767,1908200000.0
2006-11-15 21:45:00,1.6766,1.6766,1.6758,1.6758,1635600000.0
2006-11-15 22:00:00,1.6757,1.6762,1.6743,1.6749,1499300000.0
2006-11-15 22:15:00,1.6748,1.6754,1.6745,1.6753,1635600000.0
2006-11-15 22:30:00,1.6755,1.6761,1.6753,1.6759,1499300000.0
2006-11-15 22:45:00,1.6758,1.676,1.6757,1.6758,1499300000.0
2006-11-15 23:00:00,1.6757,1.6767,1.6754,1.6762,1908200000.0
2006-11-15 23:15:00,1.676,1.6765,1.6758,1.6765,1771900000.0
2006-11-15 23:30:00,1.6764,1.6766,1.6761,1.6762,1635600000.0
2006-11-15 23:45:00,1.6763,1.6769,1.6762,1.6766,1635600000.0
2006-11-16 00:00:00,1.6764,1.6765,1.6757,1.6765,2044500000.0
2006-11-16 00:15:00,1.6764,1.6766,1.6758,1.6759,1771900000.0
2006-11-16 00:30:00,1.676,1.6764,1.6758,1.6762,2044500000.0
2006-11-16 00:45:00,1.6764,1.6769,1.6758,1.6758,2044500000.0
2006-11-16 01:00:00,1.6757,1.676,1.6753,1.6758,1771900000.0
2006-11-16 01:15:00,1.6757,1.676,1.6754,1.6757,1908200000.0
2006-11-16 01:30:00,1.6758,1.676,1.6752,1.6757,1635600000.0
2006-11-16 01:45:00,1.6756,1.6764,1.6756,1.676,1908200000.0
2006-11-16 02:00:00,1.6761,1.6767,1.6756,1.6765,1635600000.0
2006-11-16 02:15:00,1.6768,1.6768,1.6758,1.676,1771900000.0
2006-11-16 02:30:00,1.6761,1.6764,1.6755,1.6758,1908200000.0
2006-11-16 02:45:00,1.6759,1.6769,1.6756,1.6764,2044500000.0
2006-11-16 03:00:00,1.6763,1.6767,1.6759,1.6762,1908200000.0
2006-11-16 03:15:00,1.6761,1.6764,1.6756,1.6762,1908200000.0
2006-11-16 03:30:00,1.6763,1.6764,1.6751,1.6754,1908200000.0
2006-11-16 03:45:00,1.6755,1.6757,1.675,1.6757,1635600000.0
2006-11-16 04:00:00,1.6756,1.6761,1.6756,1.6757,954100000.0
2006-11-16 04:15:00,1.6758,1.676,1.6753,1.676,1499300000.0
2006-11-16 04:30:00,1.6759,1.6761,1.6752,1.6752,1635600000.0
2006-11-16 04:45:00,1.6753,1.6756,1.675,1.6754,1908200000.0
2006-11-16 05:00:00,1.6755,1.6755,1.6748,1.6753,1771900000.0
2006-11-16 05:15:00,1.6752,1.6753,1.6746,1.6748,1090400000.0
2006-11-16 05:30:00,1.6747,1.675,1.6742,1.6743,1771900000.0
2006-11-16 05:45:00,1.6742,1.6743,1.673,1.6736,2044500000.0
2006-11-16 06:00:00,1.6734,1.6742,1.6733,1.6739,1908200000.0
2006-11-16 06:15:00,1.6742,1.6742,1.6727,1.673,1771900000.0
2006-11-16 06:30:00,1.6728,1.6733,1.6722,1.6727,2044500000.0
2006-11-16 06:45:00,1.6728,1.6739,1.6726,1.6738,2044500000.0
2006-11-16 07:00:00,1.6737,1.6743,1.673,1.6733,2044500000.0
2006-11-16 07:15:00,1.6734,1.6738,1.673,1.6737,1771900000.0
2006-11-16 07:30:00,1.6734,1.6741,1.6731,1.6735,2044500000.0
2006-11-16 07:45:00,1.6736,1.675,1.6734,1.6747,1908200000.0
2006-11-16 08:00:00,1.6746,1.6754,1.6743,1.6746,2044500000.0
2006-11-16 08:15:00,1.6747,1.675,1.6738,1.6742,1908200000.0
2006-11-16 08:30:00,1.6741,1.6749,1.6734,1.6742,1635600000.0
2006-11-16 08:45:00,1.6744,1.6745,1.6728,1.6733,1908200000.0
2006-11-16 09:00:00,1.6732,1.6737,1.6725,1.6734,1908200000.0
2006-11-16 09:15:00,1.6733,1.674,1.6729,1.6739,2044500000.0
2006-11-16 09:30:00,1.6737,1.6748,1.6733,1.6738,2044500000.0
2006-11-16 09:45:00,1.6739,1.6739,1.6728,1.6729,2044500000.0
2006-11-16 10:00:00,1.673,1.6735,1.6723,1.6728,2044500000.0
2006-11-16 10:15:00,1.6727,1.6732,1.6722,1.6729,1908200000.0
2006-11-16 10:30:00,1.6727,1.6734,1.6715,1.6727,2044500000.0
2006-11-16 10:45:00,1.6726,1.6728,1.671,1.6711,2044500000.0
2006-11-16 11:00:00,1.6712,1.672,1.6708,1.672,1908200000.0
2006-11-16 11:15:00,1.6722,1.6722,1.6696,1.6696,2044500000.0
2006-11-16 11:30:00,1.6698,1.6702,1.6693,1.6695,2044500000.0
2006-11-16 11:45:00,1.6697,1.6702,1.6695,1.6701,1908200000.0
2006-11-16 12:00:00,1.6702,1.6713,1.6701,1.6708,1908200000.0
2006-11-16 12:15:00,1.6707,1.6709,1.6698,1.6698,1771900000.0
2006-11-16 12:30:00,1.6699,1.6703,1.6685,1.6689,2044500000.0
2006-11-16 12:45:00,1.669,1.6692,1.6684,1.6685,2044500000.0
2006-11-16 13:00:00,1.6684,1.6695,1.668,1.6685,1908200000.0
2006-11-16 13:15:00,1.6686,1.6691,1.6669,1.6679,1771900000.0
2006-11-16 13:30:00,1.6678,1.668,1.666,1.6667,2044500000.0
2006-11-16 13:45:00,1.6668,1.6675,1.6666,1.6672,1635600000.0
2006-11-16 14:00:00,1.6677,1.6679,1.6671,1.6674,1908200000.0
2006-11-16 14:15:00,1.6673,1.6677,1.6667,1.6672,2044500000.0
2006-11-16 14:30:00,1.6676,1.67,1.6651,1.6653,2044500000.0
2006-11-16 14:45:00,1.6654,1.6665,1.6645,1.6649,2044500000.0
2006-11-16 15:00:00,1.665,1.6665,1.6636,1.665,2044500000.0
2006-11-16 15:15:00,1.6649,1.6669,1.6644,1.6667,2044500000.0
2006-11-16 15:30:00,1.6666,1.6666,1.6651,1.6658,2044500000.0
2006-11-16 15:45:00,1.6657,1.667,1.6657,1.6665,1908200000.0
2006-11-16 16:00:00,1.6667,1.6677,1.6656,1.6658,2044500000.0
2006-11-16 16:15:00,1.6657,1.6669,1.6653,1.6666,2044500000.0
2006-11-16 16:30:00,1.6663,1.6671,1.6651,1.6668,2044500000.0
2006-11-16 16:45:00,1.6667,1.6671,1.6658,1.6665,2044500000.0
2006-11-16 17:00:00,1.6666,1.667,1.666,1.6662,1908200000.0
2006-11-16 17:15:00,1.6661,1.6667,1.6653,1.6665,1635600000.0
2006-11-16 17:30:00,1.6664,1.6665,1.6655,1.666,2044500000.0
2006-11-16 17:45:00,1.6659,1.6671,1.6657,1.6661,2044500000.0
2006-11-16 18:00:00,1.6663,1.667,1.6647,1.6649,2044500000.0
2006-11-16 18:15:00,1.6647,1.6663,1.6645,1.6656,2044500000.0
2006-11-16 18:30:00,1.6655,1.6671,1.6655,1.6671,2044500000.0
2006-11-16 18:45:00,1.667,1.6676,1.6665,1.6675,2044500000.0
2006-11-16 19:00:00,1.6676,1.668,1.6668,1.6676,2044500000.0
2006-11-16 19:15:00,1.6675,1.6676,1.6667,1.667,1908200000.0
2006-11-16 19:30:00,1.6668,1.668,1.6667,1.6675,1908200000.0
2006-11-16 19:45:00,1.6673,1.6676,1.6669,1.667,1499300000.0
2006-11-16 20:00:00,1.6672,1.668,1.6668,1.6677,2044500000.0
2006-11-16 20:15:00,1.6676,1.6684,1.6675,1.6682,1771900000.0
2006-11-16 20:30:00,1.6681,1.6687,1.6677,1.6683,2044500000.0
2006-11-16 20:45:00,1.6682,1.6688,1.6681,1.6684,1499300000.0
2006-11-16 21:00:00,1.6683,1.6686,1.6676,1.668,1908200000.0
2006-11-16 21:15:00,1.6681,1.6686,1.668,1.6681,1363000000.0
2006-11-16 21:30:00,1.6682,1.6686,1.6681,1.6684,1635600000.0
2006-11-16 21:45:00,1.6685,1.6685,1.6675,1.6682,1908200000.0
2006-11-16 22:00:00,1.668,1.6685,1.6678,1.6681,1908200000.0
2006-11-16 22:15:00,1.6683,1.6686,1.6679,1.6685,1771900000.0
2006-11-16 22:30:00,1.6689,1.6693,1.6684,1.669,1908200000.0
2006-11-16 22:45:00,1.6688,1.6693,1.6687,1.6691,1908200000.0
2006-11-16 23:00:00,1.669,1.6692,1.6682,1.669,1908200000.0
2006-11-16 23:15:00,1.6689,1.6703,1.6687,1.6697,1363000000.0
2006-11-16 23:30:00,1.6698,1.6698,1.6694,1.6698,1499300000.0
2006-11-16 23:45:00,1.6697,1.6701,1.6691,1.6695,1908200000.0
2006-11-17 00:00:00,1.6693,1.6703,1.669,1.669,1908200000.0
2006-11-17 00:15:00,1.6691,1.6693,1.6688,1.6689,2044500000.0
2006-11-17 00:30:00,1.669,1.6691,1.6687,1.6689,1635600000.0
2006-11-17 00:45:00,1.669,1.669,1.6683,1.6683,1771900000.0
2006-11-17 01:00:00,1.6684,1.6686,1.6677,1.6681,1635600000.0
2006-11-17 01:15:00,1.6683,1.6684,1.6678,1.6682,1771900000.0
2006-11-17 01:30:00,1.6683,1.6684,1.6679,1.6684,1771900000.0
2006-11-17 01:45:00,1.6683,1.6691,1.668,1.6689,1908200000.0
2006-11-17 02:00:00,1.6688,1.6693,1.6686,1.6692,1771900000.0
2006-11-17 02:15:00,1.669,1.6699,1.669,1.6695,2044500000.0
2006-11-17 02:30:00,1.6696,1.6698,1.669,1.6691,2044500000.0
2006-11-17 02:45:00,1.6692,1.6695,1.6685,1.6685,2044500000.0
2006-11-17 03:00:00,1.6686,1.6687,1.668,1.6681,1771900000.0
2006-11-17 03:15:00,1.6682,1.6684,1.6677,1.6677,1499300000.0
2006-11-17 03:30:00,1.6676,1.6678,1.667,1.6675,1499300000.0
2006-11-17 03:45:00,1.6674,1.6677,1.6669,1.6671,1908200000.0
2006-11-17 04:00:00,1.667,1.6676,1.6666,1.6666,2044500000.0
2006-11-17 04:15:00,1.6667,1.6673,1.666,1.6671,1635600000.0
2006-11-17 04:30:00,1.667,1.6674,1.6665,1.6666,1635600000.0
2006-11-17 04:45:00,1.6668,1.6673,1.6666,1.6671,1499300000.0
2006-11-17 05:00:00,1.6673,1.6681,1.6671,1.6678,2044500000.0
2006-11-17 05:15:00,1.6677,1.6677,1.667,1.667,2044500000.0
2006-11-17 05:30:00,1.6671,1.6673,1.6666,1.6669,1771900000.0
2006-11-17 05:45:00,1.6667,1.6669,1.6661,1.6663,2044500000.0
2006-11-17 06:00:00,1.6661,1.6664,1.6657,1.666,1908200000.0
2006-11-17 06:15:00,1.6661,1.6664,1.6653,1.6656,1635600000.0
2006-11-17 06:30:00,1.6657,1.666,1.6653,1.6655,2044500000.0
2006-11-17 06:45:00,1.6656,1.666,1.6651,1.6658,2044500000.0
2006-11-17 07:00:00,1.6659,1.666,1.665,1.6654,2044500000.0
2006-11-17 07:15:00,1.6656,1.6669,1.6654,1.6668,2044500000.0
2006-11-17 07:30:00,1.6667,1.6667,1.6652,1.6655,2044500000.0
2006-11-17 07:45:00,1.6653,1.6659,1.6647,1.6654,2044500000.0
2006-11-17 08:00:00,1.6656,1.6656,1.6645,1.6651,2044500000.0
2006-11-17 08:15:00,1.6653,1.6662,1.6649,1.6662,1908200000.0
2006-11-17 08:30:00,1.666,1.666,1.6647,1.6654,2044500000.0
2006-11-17 08:45:00,1.6655,1.6665,1.6651,1.666,2044500000.0
2006-11-17 09:00:00,1.6659,1.6665,1.6653,1.6658,2044500000.0
2006-11-17 09:15:00,1.666,1.6668,1.6658,1.6667,2044500000.0
2006-11-17 09:30:00,1.6665,1.6677,1.6665,1.6672,2044500000.0
2006-11-17 09:45:00,1.667,1.6689,1.6669,1.6685,2044500000.0
2006-11-17 10:00:00,1.6686,1.6691,1.6677,1.6688,1908200000.0
2006-11-17 10:15:00,1.6687,1.6691,1.6677,1.6682,2044500000.0
2006-11-17 10:30:00,1.6683,1.6689,1.6683,1.6685,1635600000.0
2006-11-17 10:45:00,1.6684,1.6684,1.6673,1.6681,1908200000.0
2006-11-17 11:00:00,1.668,1.6682,1.6671,1.6678,2044500000.0
2006-11-17 11:15:00,1.6677,1.6683,1.667,1.667,1908200000.0
2006-11-17 11:30:00,1.6672,1.6684,1.667,1.6678,1908200000.0
2006-11-17 11:45:00,1.6679,1.6686,1.6676,1.6682,2044500000.0
2006-11-17 12:00:00,1.668,1.6683,1.6671,1.6673,1908200000.0
2006-11-17 12:15:00,1.6675,1.6685,1.6667,1.6677,1908200000.0
2006-11-17 12:30:00,1.6678,1.6686,1.6677,1.6678,1635600000.0
2006-11-17 12:45:00,1.6679,1.6682,1.6666,1.6672,1908200000.0
2006-11-17 13:00:00,1.6671,1.6682,1.6671,1.6673,1908200000.0
2006-11-17 13:15:00,1.6675,1.6677,1.666,1.6672,1771900000.0
2006-11-17 13:30:00,1.6674,1.6678,1.667,1.6677,1908200000.0
2006-11-17 13:45:00,1.6678,1.6688,1.6676,1.668,2044500000.0
2006-11-17 14:00:00,1.6679,1.6705,1.6679,1.6694,2044500000.0
2006-11-17 14:15:00,1.6695,1.67,1.669,1.6695,2044500000.0
2006-11-17 14:30:00,1.6696,1.6705,1.6682,1.6694,2044500000.0
2006-11-17 14:45:00,1.6693,1.6713,1.6693,1.671,2044500000.0
2006-11-17 15:00:00,1.6708,1.6711,1.67,1.6703,2044500000.0
2006-11-17 15:15:00,1.67,1.6708,1.6695,1.6702,2044500000.0
2006-11-17 15:30:00,1.6701,1.6709,1.6697,1.6706,2044500000.0
2006-11-17 15:45:00,1.6705,1.6718,1.67,1.671,2044500000.0
2006-11-17 16:00:00,1.6711,1.6727,1.6706,1.6715,2044500000.0
2006-11-17 16:15:00,1.6716,1.6732,1.6703,1.6706,2044500000.0
2006-11-17 16:30:00,1.6707,1.6714,1.6699,1.6702,2044500000.0
2006-11-17 16:45:00,1.67,1.6709,1.6695,1.6699,2044500000.0
2006-11-17 17:00:00,1.6697,1.67,1.6683,1.6689,2044500000.0
2006-11-17 17:15:00,1.669,1.6692,1.6678,1.6684,1908200000.0
2006-11-17 17:30:00,1.6682,1.6685,1.6673,1.6679,2044500000.0
2006-11-17 17:45:00,1.668,1.6681,1.6671,1.6679,1908200000.0
2006-11-17 18:00:00,1.6677,1.6681,1.6673,1.6676,1908200000.0
2006-11-17 18:15:00,1.6678,1.668,1.667,1.6673,2044500000.0
2006-11-17 18:30:00,1.6674,1.6677,1.6671,1.6674,1908200000.0
2006-11-17 18:45:00,1.6675,1.6677,1.6672,1.6673,1771900000.0
2006-11-17 19:00:00,1.6674,1.668,1.6673,1.6675,1499300000.0
2006-11-17 19:15:00,1.6676,1.6679,1.6663,1.6673,1908200000.0
2006-11-17 19:30:00,1.6675,1.6681,1.667,1.668,2044500000.0
2006-11-17 19:45:00,1.6679,1.668,1.6676,1.6677,1363000000.0
2006-11-17 20:00:00,1.6676,1.668,1.6668,1.6678,1635600000.0
2006-11-17 20:15:00,1.6676,1.668,1.6673,1.6676,1635600000.0
2006-11-17 20:30:00,1.6674,1.6674,1.6662,1.6666,1771900000.0
2006-11-17 20:45:00,1.6664,1.6666,1.6658,1.6663,1771900000.0
2006-11-17 21:00:00,1.6661,1.667,1.6661,1.6668,2044500000.0
2006-11-17 21:15:00,1.6667,1.667,1.6664,1.6665,1908200000.0
2006-11-17 21:30:00,1.6666,1.6668,1.6664,1.6667,1771900000.0
2006-11-17 21:45:00,1.667,1.6677,1.667,1.6671,1363000000.0
2006-11-17 22:00:00,1.6673,1.6676,1.6671,1.6673,1771900000.0
2006-11-17 22:15:00,1.6674,1.6685,1.6672,1.6684,1908200000.0
2006-11-17 22:30:00,1.6683,1.6685,1.6678,1.668,1635600000.0
2006-11-17 22:45:00,1.6682,1.6683,1.6672,1.6679,1499300000.0
2006-11-20 00:00:00,1.6657,1.6666,1.6655,1.6664,1908200000.0
2006-11-20 00:15:00,1.6662,1.6671,1.6662,1.6668,1908200000.0
2006-11-20 00:30:00,1.6667,1.6669,1.6662,1.6662,1908200000.0
2006-11-20 00:45:00,1.666,1.6662,1.6651,1.6653,1908200000.0
2006-11-20 01:00:00,1.6654,1.6656,1.6648,1.6654,1908200000.0
2006-11-20 01:15:00,1.6653,1.6655,1.6646,1.6648,2044500000.0
2006-11-20 01:30:00,1.665,1.6662,1.6648,1.666,2044500000.0
2006-11-20 01:45:00,1.6659,1.6677,1.6657,1.6666,2044500000.0
2006-11-20 02:00:00,1.6665,1.6672,1.6664,1.6672,2044500000.0
2006-11-20 02:15:00,1.6671,1.6676,1.6669,1.6673,1771900000.0
2006-11-20 02:30:00,1.6672,1.6674,1.6667,1.6672,1908200000.0
2006-11-20 02:45:00,1.6673,1.6673,1.6667,1.6672,1635600000.0
2006-11-20 03:00:00,1.667,1.6676,1.667,1.6673,1226700000.0
2006-11-20 03:15:00,1.6674,1.669,1.6674,1.6685,1908200000.0
2006-11-20 03:30:00,1.6686,1.6686,1.6682,1.6685,1363000000.0
2006-11-20 03:45:00,1.6683,1.6691,1.6683,1.6686,1363000000.0
2006-11-20 04:00:00,1.6688,1.6688,1.6677,1.6678,1908200000.0
2006-11-20 04:15:00,1.6679,1.6687,1.6676,1.6686,1908200000.0
2006-11-20 04:30:00,1.6687,1.6696,1.6686,1.6691,2044500000.0
2006-11-20 04:45:00,1.669,1.6695,1.6689,1.6691,1635600000.0
2006-11-20 05:00:00,1.6693,1.6693,1.6686,1.669,2044500000.0
2006-11-20 05:15:00,1.6688,1.6699,1.6688,1.6692,1499300000.0
2006-11-20 05:30:00,1.6693,1.6699,1.6692,1.6696,1363000000.0
2006-11-20 05:45:00,1.6698,1.6705,1.6696,1.6701,1499300000.0
2006-11-20 06:00:00,1.6699,1.6703,1.6698,1.6699,1908200000.0
2006-11-20 06:15:00,1.6701,1.6703,1.6692,1.6694,1363000000.0
2006-11-20 06:30:00,1.6696,1.6696,1.6688,1.6693,1908200000.0
2006-11-20 06:45:00,1.6691,1.6695,1.6691,1.6693,1499300000.0
2006-11-20 07:00:00,1.6694,1.6697,1.669,1.6692,1908200000.0
2006-11-20 07:15:00,1.6693,1.6704,1.6692,1.6702,1499300000.0
2006-11-20 07:30:00,1.6704,1.6704,1.6694,1.6697,1771900000.0
2006-11-20 07:45:00,1.6696,1.6709,1.6696,1.6707,2044500000.0
2006-11-20 08:00:00,1.6705,1.6709,1.6701,1.6702,1908200000.0
2006-11-20 08:15:00,1.6703,1.6713,1.6699,1.6702,2044500000.0
2006-11-20 08:30:00,1.6701,1.6701,1.6693,1.67,1635600000.0
2006-11-20 08:45:00,1.6699,1.6702,1.6684,1.6692,1908200000.0
2006-11-20 09:00:00,1.6691,1.6702,1.6687,1.6699,2044500000.0
2006-11-20 09:15:00,1.67,1.6707,1.6699,1.6703,2044500000.0
2006-11-20 09:30:00,1.6702,1.6705,1.6691,1.6699,2044500000.0
2006-11-20 09:45:00,1.6698,1.6699,1.6684,1.669,2044500000.0
2006-11-20 10:00:00,1.6691,1.6697,1.6688,1.6693,1635600000.0
2006-11-20 10:15:00,1.6694,1.6695,1.6686,1.6688,2044500000.0
2006-11-20 10:30:00,1.6689,1.6702,1.6689,1.6696,1908200000.0
2006-11-20 10:45:00,1.6697,1.6699,1.6683,1.6695,2044500000.0
2006-11-20 11:00:00,1.6694,1.6702,1.669,1.6702,2044500000.0
2006-11-20 11:15:00,1.67,1.671,1.67,1.6701,2044500000.0
2006-11-20 11:30:00,1.6702,1.6711,1.6699,1.6703,1908200000.0
2006-11-20 11:45:00,1.6704,1.6708,1.6696,1.6702,2044500000.0
2006-11-20 12:00:00,1.6701,1.6704,1.6697,1.6701,1499300000.0
2006-11-20 12:15:00,1.6699,1.6703,1.6692,1.6699,1908200000.0
2006-11-20 12:30:00,1.6698,1.6701,1.6691,1.6691,1771900000.0
2006-11-20 12:45:00,1.669,1.6697,1.6689,1.6691,1635600000.0
2006-11-20 13:00:00,1.6692,1.6695,1.6687,1.6689,1771900000.0
2006-11-20 13:15:00,1.6688,1.6692,1.6683,1.6692,2044500000.0
2006-11-20 13:30:00,1.6691,1.6696,1.669,1.6695,1908200000.0
2006-11-20 13:45:00,1.6694,1.6698,1.6692,1.6693,1771900000.0
2006-11-20 14:00:00,1.6695,1.6695,1.6677,1.6677,1908200000.0
2006-11-20 14:15:00,1.6676,1.669,1.6675,1.6689,1771900000.0
2006-11-20 14:30:00,1.669,1.6696,1.6684,1.6693,1908200000.0
2006-11-20 14:45:00,1.6691,1.6696,1.6689,1.6691,1771900000.0
2006-11-20 15:00:00,1.669,1.6695,1.6676,1.6685,2044500000.0
2006-11-20 15:15:00,1.6683,1.6683,1.6672,1.6676,1908200000.0
2006-11-20 15:30:00,1.6675,1.6678,1.6673,1.6675,1771900000.0
2006-11-20 15:45:00,1.6677,1.6686,1.6675,1.668,2044500000.0
2006-11-20 16:00:00,1.6682,1.6685,1.6676,1.6677,2044500000.0
2006-11-20 16:15:00,1.6678,1.6681,1.6668,1.667,2044500000.0
2006-11-20 16:30:00,1.6671,1.6674,1.6666,1.6673,2044500000.0
2006-11-20 16:45:00,1.6674,1.669,1.6673,1.6685,2044500000.0
2006-11-20 17:00:00,1.6683,1.669,1.6682,1.6686,2044500000.0
2006-11-20 17:15:00,1.6687,1.6688,1.6673,1.6676,1771900000.0
2006-11-20 17:30:00,1.6675,1.6679,1.667,1.6674,1771900000.0
2006-11-20 17:45:00,1.6673,1.6677,1.6664,1.6672,2044500000.0
2006-11-20 18:00:00,1.6669,1.6669,1.6648,1.6656,1908200000.0
2006-11-20 18:15:00,1.6653,1.6656,1.6641,1.6645,2044500000.0
2006-11-20 18:30:00,1.6644,1.6644,1.6636,1.6639,1771900000.0
2006-11-20 18:45:00,1.664,1.6642,1.6629,1.6634,1771900000.0
2006-11-20 19:00:00,1.6633,1.6634,1.6628,1.6631,1771900000.0
2006-11-20 19:15:00,1.6633,1.6634,1.6624,1.6624,1908200000.0
2006-11-20 19:30:00,1.6626,1.6628,1.6617,1.6622,1908200000.0
2006-11-20 19:45:00,1.6624,1.6633,1.6619,1.662,1908200000.0
2006-11-20 20:00:00,1.6619,1.6621,1.6615,1.6621,1635600000.0
2006-11-20 20:15:00,1.662,1.6625,1.6616,1.6624,1771900000.0
2006-11-20 20:30:00,1.6625,1.6642,1.6624,1.6638,1908200000.0
2006-11-20 20:45:00,1.6639,1.6643,1.6637,1.6638,1771900000.0
2006-11-20 21:00:00,1.6635,1.6638,1.6631,1.6633,1226700000.0
2006-11-20 21:15:00,1.6631,1.6634,1.6627,1.6627,1363000000.0
2006-11-20 21:30:00,1.6628,1.6631,1.6622,1.6622,2044500000.0
2006-11-20 21:45:00,1.6623,1.6627,1.6619,1.6622,1363000000.0
2006-11-20 22:00:00,1.6623,1.663,1.6622,1.6629,1771900000.0
2006-11-20 22:15:00,1.6628,1.6631,1.6622,1.6627,1226700000.0
2006-11-20 22:30:00,1.6626,1.6633,1.6625,1.663,1771900000.0
2006-11-20 22:45:00,1.6632,1.6636,1.6624,1.6624,1771900000.0
2006-11-20 23:00:00,1.6625,1.6631,1.6624,1.6627,1771900000.0
2006-11-20 23:15:00,1.6628,1.664,1.6628,1.6637,1635600000.0
2006-11-20 23:30:00,1.6638,1.6641,1.6632,1.6641,2044500000.0
2006-11-20 23:45:00,1.664,1.6642,1.6632,1.6635,1635600000.0
2006-11-21 00:00:00,1.6632,1.6634,1.663,1.6633,1363000000.0
2006-11-21 00:15:00,1.6631,1.6633,1.6625,1.663,1635600000.0
2006-11-21 00:30:00,1.6631,1.6641,1.6631,1.6637,1363000000.0
2006-11-21 00:45:00,1.6634,1.6638,1.6631,1.6637,1363000000.0
2006-11-21 01:00:00,1.6636,1.6644,1.6628,1.6631,1499300000.0
2006-11-21 01:15:00,1.6633,1.6655,1.6625,1.6628,2044500000.0
2006-11-21 01:30:00,1.6626,1.6634,1.6626,1.6634,1771900000.0
2006-11-21 01:45:00,1.6632,1.6649,1.6632,1.6647,2044500000.0
2006-11-21 02:00:00,1.6648,1.6653,1.6643,1.6646,2044500000.0
2006-11-21 02:15:00,1.6644,1.6649,1.6643,1.6649,2044500000.0
2006-11-21 02:30:00,1.665,1.6656,1.6644,1.665,1771900000.0
2006-11-21 02:45:00,1.6652,1.6657,1.6646,1.6646,1908200000.0
2006-11-21 03:00:00,1.6647,1.6651,1.6646,1.665,1771900000.0
2006-11-21 03:15:00,1.6648,1.6651,1.6639,1.6643,1908200000.0
2006-11-21 03:30:00,1.664,1.6647,1.6636,1.6636,1635600000.0
2006-11-21 03:45:00,1.6637,1.6643,1.6634,1.6642,1635600000.0
2006-11-21 04:00:00,1.664,1.6641,1.6636,1.664,1363000000.0
2006-11-21 04:15:00,1.6639,1.6644,1.6637,1.6639,1908200000.0
2006-11-21 04:30:00,1.6638,1.6645,1.6633,1.6638,2044500000.0
2006-11-21 04:45:00,1.664,1.664,1.6635,1.6638,1499300000.0
2006-11-21 05:00:00,1.6636,1.664,1.6635,1.664,1090400000.0
2006-11-21 05:15:00,1.6638,1.6639,1.6634,1.6636,1499300000.0
2006-11-21 05:30:00,1.6637,1.6643,1.6634,1.664,1908200000.0
2006-11-21 05:45:00,1.6639,1.6645,1.6635,1.6639,1908200000.0
2006-11-21 06:00:00,1.6637,1.6646,1.6637,1.6644,1771900000.0
2006-11-21 06:15:00,1.6646,1.6652,1.6644,1.6652,1635600000.0
2006-11-21 06:30:00,1.665,1.6652,1.6647,1.6648,2044500000.0
2006-11-21 06:45:00,1.6649,1.6653,1.6647,1.6648,1635600000.0
2006-11-21 07:00:00,1.6647,1.6652,1.6644,1.6649,1908200000.0
2006-11-21 07:15:00,1.6648,1.6651,1.6644,1.6646,1499300000.0
2006-11-21 07:30:00,1.6648,1.6654,1.6645,1.6654,1635600000.0
2006-11-21 07:45:00,1.6653,1.6658,1.6647,1.6655,1771900000.0
2006-11-21 08:00:00,1.6656,1.6668,1.665,1.6666,2044500000.0
2006-11-21 08:15:00,1.6667,1.6672,1.666,1.667,2044500000.0
2006-11-21 08:30:00,1.6669,1.6676,1.6665,1.6668,1908200000.0
2006-11-21 08:45:00,1.6669,1.6676,1.6666,1.6675,2044500000.0
2006-11-21 09:00:00,1.6674,1.6681,1.6663,1.6679,2044500000.0
2006-11-21 09:15:00,1.668,1.6686,1.6673,1.6686,2044500000.0
2006-11-21 09:30:00,1.6687,1.6687,1.6668,1.6671,2044500000.0
2006-11-21 09:45:00,1.6672,1.6673,1.6657,1.6663,2044500000.0
2006-11-21 10:00:00,1.6662,1.6664,1.6654,1.6656,1908200000.0
2006-11-21 10:15:00,1.6655,1.667,1.6655,1.6662,2044500000.0
2006-11-21 10:30:00,1.6661,1.6661,1.6653,1.6657,2044500000.0
2006-11-21 10:45:00,1.6656,1.6659,1.665,1.6655,1908200000.0
2006-11-21 11:00:00,1.6658,1.666,1.6647,1.6658,1908200000.0
2006-11-21 11:15:00,1.6657,1.6663,1.6654,1.6661,1908200000.0
2006-11-21 11:30:00,1.666,1.6667,1.6656,1.666,1771900000.0
2006-11-21 11:45:00,1.6659,1.6666,1.6658,1.6665,1771900000.0
2006-11-21 12:00:00,1.6664,1.6672,1.6661,1.6667,2044500000.0
2006-11-21 12:15:00,1.6669,1.6671,1.6659,1.6661,2044500000.0
2006-11-21 12:30:00,1.6659,1.6669,1.6654,1.6663,2044500000.0
2006-11-21 12:45:00,1.6664,1.6672,1.6657,1.6664,2044500000.0
2006-11-21 13:00:00,1.6663,1.6663,1.6655,1.6661,1908200000.0
2006-11-21 13:15:00,1.666,1.6662,1.6649,1.6649,1771900000.0
2006-11-21 13:30:00,1.665,1.665,1.6634,1.6637,1635600000.0
2006-11-21 13:45:00,1.6638,1.6645,1.6636,1.6645,1771900000.0
2006-11-21 14:00:00,1.6644,1.6648,1.6638,1.6639,2044500000.0
2006-11-21 14:15:00,1.6638,1.6648,1.6638,1.6646,1771900000.0
2006-11-21 14:30:00,1.6644,1.665,1.6639,1.6646,2044500000.0
2006-11-21 14:45:00,1.6644,1.6649,1.6637,1.6637,2044500000.0
2006-11-21 15:00:00,1.6636,1.6644,1.6634,1.6638,1908200000.0
2006-11-21 15:15:00,1.6637,1.6657,1.6636,1.6657,1635600000.0
2006-11-21 15:30:00,1.6656,1.6657,1.6649,1.6652,1771900000.0
2006-11-21 15:45:00,1.6651,1.6657,1.6646,1.6656,2044500000.0
2006-11-21 16:00:00,1.6654,1.667,1.6654,1.6669,954100000.0
2006-11-21 16:15:00,1.667,1.6676,1.6664,1.6674,2044500000.0
2006-11-21 16:30:00,1.6675,1.6679,1.666,1.666,2044500000.0
2006-11-21 16:45:00,1.6661,1.6667,1.6651,1.6657,2044500000.0
2006-11-21 17:00:00,1.6656,1.6665,1.6653,1.6657,2044500000.0
2006-11-21 17:15:00,1.6655,1.666,1.6652,1.6655,2044500000.0
2006-11-21 17:30:00,1.6654,1.6662,1.6651,1.6658,2044500000.0
2006-11-21 17:45:00,1.6659,1.666,1.6651,1.6657,1908200000.0
2006-11-21 18:00:00,1.6658,1.6663,1.6651,1.6655,2044500000.0
2006-11-21 18:15:00,1.6653,1.6661,1.6652,1.6657,2044500000.0
2006-11-21 18:30:00,1.6659,1.6661,1.664,1.6644,1908200000.0
2006-11-21 18:45:00,1.6642,1.6652,1.6642,1.6646,1635600000.0
2006-11-21 19:00:00,1.6644,1.6648,1.6638,1.6639,1635600000.0
2006-11-21 19:15:00,1.6638,1.6646,1.6632,1.6638,1771900000.0
2006-11-21 19:30:00,1.6635,1.6641,1.6628,1.6631,1908200000.0
2006-11-21 19:45:00,1.663,1.6644,1.663,1.664,1908200000.0
2006-11-21 20:00:00,1.6639,1.6643,1.6637,1.664,1771900000.0
2006-11-21 20:15:00,1.6641,1.6664,1.6638,1.6659,1908200000.0
2006-11-21 20:30:00,1.6658,1.6659,1.6648,1.6655,1908200000.0
2006-11-21 20:45:00,1.6654,1.6656,1.6644,1.6645,2044500000.0
2006-11-21 21:00:00,1.6646,1.665,1.6641,1.6647,1635600000.0
2006-11-21 21:15:00,1.6646,1.6647,1.6643,1.6645,1771900000.0
2006-11-21 21:30:00,1.6644,1.6653,1.6643,1.6649,1908200000.0
2006-11-21 21:45:00,1.6651,1.6651,1.6647,1.665,1090400000.0
2006-11-21 22:00:00,1.6648,1.665,1.6646,1.6647,954100000.0
2006-11-21 22:15:00,1.6648,1.665,1.6644,1.6649,1090400000.0
2006-11-21 22:30:00,1.6647,1.665,1.6641,1.6643,1363000000.0
2006-11-21 22:45:00,1.6641,1.6645,1.6639,1.6641,1635600000.0
2006-11-21 23:00:00,1.6643,1.6646,1.664,1.6643,2044500000.0
2006-11-21 23:15:00,1.6642,1.6647,1.6642,1.6643,1771900000.0
2006-11-21 23:30:00,1.6644,1.6646,1.6641,1.6643,1499300000.0
2006-11-21 23:45:00,1.6644,1.6659,1.6644,1.6653,1908200000.0
2006-11-22 00:00:00,1.6652,1.6654,1.6647,1.6647,2044500000.0
2006-11-22 00:15:00,1.6648,1.6649,1.6643,1.6647,1771900000.0
2006-11-22 00:30:00,1.6648,1.665,1.6643,1.6649,1771900000.0
2006-11-22 00:45:00,1.6648,1.6658,1.6645,1.6658,2044500000.0
2006-11-22 01:00:00,1.6659,1.6659,1.6652,1.6653,1090400000.0
2006-11-22 01:15:00,1.6655,1.666,1.6651,1.666,1908200000.0
2006-11-22 01:30:00,1.6658,1.666,1.6656,1.6659,1635600000.0
2006-11-22 01:45:00,1.6657,1.6659,1.6648,1.665,1499300000.0
2006-11-22 02:00:00,1.6652,1.6657,1.6649,1.6649,2044500000.0
2006-11-22 02:15:00,1.665,1.6652,1.6646,1.6649,1908200000.0
2006-11-22 02:30:00,1.6651,1.6651,1.6643,1.6647,1908200000.0
2006-11-22 02:45:00,1.6648,1.6657,1.6648,1.6656,2044500000.0
2006-11-22 03:00:00,1.6655,1.6661,1.6653,1.666,1771900000.0
2006-11-22 03:15:00,1.6659,1.6669,1.6657,1.6659,1635600000.0
2006-11-22 03:30:00,1.666,1.6663,1.6656,1.666,2044500000.0
2006-11-22 03:45:00,1.6661,1.6663,1.6653,1.6656,1499300000.0
2006-11-22 04:00:00,1.6654,1.6661,1.6651,1.6653,1908200000.0
2006-11-22 04:15:00,1.6655,1.6655,1.6648,1.6652,1499300000.0
2006-11-22 04:30:00,1.6653,1.666,1.665,1.6653,1908200000.0
2006-11-22 04:45:00,1.6656,1.666,1.6653,1.6656,2044500000.0
2006-11-22 05:00:00,1.6655,1.6668,1.6653,1.666,2044500000.0
2006-11-22 05:15:00,1.6659,1.6662,1.6654,1.6658,1908200000.0
2006-11-22 05:30:00,1.6659,1.6664,1.6657,1.6663,2044500000.0
2006-11-22 05:45:00,1.6661,1.6667,1.6655,1.6659,1908200000.0
2006-11-22 06:00:00,1.6658,1.666,1.6652,1.6655,2044500000.0
2006-11-22 06:15:00,1.6656,1.666,1.6653,1.6656,1908200000.0
2006-11-22 06:30:00,1.6655,1.6658,1.6652,1.6655,1635600000.0
2006-11-22 06:45:00,1.6654,1.6657,1.6651,1.6654,1908200000.0
2006-11-22 07:00:00,1.6655,1.6655,1.6646,1.6651,1908200000.0
2006-11-22 07:15:00,1.6649,1.6655,1.6649,1.6651,1908200000.0
2006-11-22 07:30:00,1.665,1.6651,1.6644,1.6645,1771900000.0
2006-11-22 07:45:00,1.6644,1.6648,1.6642,1.6644,1908200000.0
2006-11-22 08:00:00,1.6645,1.6648,1.6635,1.6641,1908200000.0
2006-11-22 08:15:00,1.6642,1.6651,1.664,1.6646,2044500000.0
2006-11-22 08:30:00,1.6648,1.6648,1.6629,1.6633,2044500000.0
2006-11-22 08:45:00,1.6634,1.6638,1.6629,1.663,1908200000.0
2006-11-22 09:00:00,1.6631,1.6637,1.6626,1.6632,2044500000.0
2006-11-22 09:15:00,1.663,1.6633,1.6625,1.6631,1908200000.0
2006-11-22 09:30:00,1.6629,1.6638,1.6625,1.6636,2044500000.0
2006-11-22 09:45:00,1.6638,1.6638,1.6628,1.6629,2044500000.0
2006-11-22 10:00:00,1.6631,1.6638,1.6622,1.6626,2044500000.0
2006-11-22 10:15:00,1.6624,1.6639,1.6624,1.6637,2044500000.0
2006-11-22 10:30:00,1.6636,1.6644,1.663,1.6636,2044500000.0
2006-11-22 10:45:00,1.6638,1.6654,1.663,1.6653,2044500000.0
2006-11-22 11:00:00,1.6652,1.666,1.665,1.6658,2044500000.0
2006-11-22 11:15:00,1.6657,1.6661,1.6651,1.6654,2044500000.0
2006-11-22 11:30:00,1.6653,1.6659,1.6649,1.6649,2044500000.0
2006-11-22 11:45:00,1.665,1.6653,1.664,1.6649,1908200000.0
2006-11-22 12:00:00,1.6648,1.6658,1.6646,1.6652,2044500000.0
2006-11-22 12:15:00,1.6653,1.6653,1.6641,1.6649,1908200000.0
2006-11-22 12:30:00,1.6647,1.6649,1.6641,1.6646,2044500000.0
2006-11-22 12:45:00,1.6644,1.6653,1.6643,1.665,2044500000.0
2006-11-22 13:00:00,1.6649,1.666,1.6648,1.6657,2044500000.0
2006-11-22 13:15:00,1.6658,1.6667,1.6652,1.6658,2044500000.0
2006-11-22 13:30:00,1.6656,1.6666,1.665,1.6662,1908200000.0
2006-11-22 13:45:00,1.6661,1.6664,1.6653,1.6657,1499300000.0
2006-11-22 14:00:00,1.666,1.6667,1.6657,1.6662,1363000000.0
2006-11-22 14:15:00,1.6664,1.67,1.666,1.6697,1771900000.0
2006-11-22 14:30:00,1.6701,1.6708,1.6682,1.6685,2044500000.0
2006-11-22 14:45:00,1.6684,1.6691,1.6676,1.6685,2044500000.0
2006-11-22 15:00:00,1.6683,1.6687,1.6676,1.6677,1908200000.0
2006-11-22 15:15:00,1.6679,1.668,1.6672,1.6679,2044500000.0
2006-11-22 15:30:00,1.6676,1.6683,1.6666,1.6668,2044500000.0
2006-11-22 15:45:00,1.667,1.6673,1.6663,1.6667,2044500000.0
2006-11-22 16:00:00,1.6666,1.6683,1.6663,1.6676,2044500000.0
2006-11-22 16:15:00,1.6675,1.6695,1.6675,1.6689,2044500000.0
2006-11-22 16:30:00,1.669,1.6693,1.6678,1.6682,2044500000.0
2006-11-22 16:45:00,1.6678,1.6684,1.6669,1.6678,2044500000.0
2006-11-22 17:00:00,1.6681,1.6691,1.6677,1.6689,2044500000.0
2006-11-22 17:15:00,1.6691,1.6696,1.6674,1.6681,2044500000.0
2006-11-22 17:30:00,1.6678,1.6682,1.6668,1.667,2044500000.0
2006-11-22 17:45:00,1.6672,1.6675,1.6656,1.6659,1771900000.0
2006-11-22 18:00:00,1.6657,1.6667,1.6654,1.6666,2044500000.0
2006-11-22 18:15:00,1.6667,1.667,1.6659,1.6667,1908200000.0
2006-11-22 18:30:00,1.6669,1.6672,1.666,1.6662,2044500000.0
2006-11-22 18:45:00,1.6663,1.6665,1.6649,1.6652,2044500000.0
2006-11-22 19:00:00,1.6653,1.6657,1.6645,1.6655,2044500000.0
2006-11-22 19:15:00,1.6657,1.666,1.6653,1.6659,1635600000.0
2006-11-22 19:30:00,1.666,1.6669,1.666,1.6666,1771900000.0
2006-11-22 19:45:00,1.6665,1.6665,1.6662,1.6663,817800000.0
2006-11-22 20:00:00,1.6661,1.6665,1.6652,1.6658,1635600000.0
2006-11-22 20:15:00,1.6659,1.6668,1.6659,1.6662,1635600000.0
2006-11-22 20:30:00,1.6664,1.667,1.6662,1.6666,2044500000.0
2006-11-22 20:45:00,1.6665,1.6667,1.6662,1.6665,1771900000.0
2006-11-22 21:00:00,1.6664,1.6667,1.6663,1.6667,1363000000.0
2006-11-22 21:15:00,1.6666,1.6669,1.6664,1.6666,1226700000.0
2006-11-22 21:30:00,1.6668,1.6674,1.6666,1.6674,1363000000.0
2006-11-22 21:45:00,1.6671,1.6672,1.6662,1.6665,1499300000.0
2006-11-22 22:00:00,1.6666,1.6674,1.666,1.6672,2044500000.0
2006-11-22 22:15:00,1.667,1.6682,1.667,1.6679,1908200000.0
2006-11-22 22:30:00,1.6678,1.6687,1.6676,1.6682,1635600000.0
2006-11-22 22:45:00,1.6678,1.6683,1.6677,1.6682,1771900000.0
2006-11-22 23:00:00,1.6683,1.6707,1.6677,1.6686,2044500000.0
2006-11-22 23:15:00,1.6687,1.6693,1.6684,1.6692,1635600000.0
2006-11-22 23:30:00,1.6691,1.6694,1.6683,1.6687,1635600000.0
2006-11-22 23:45:00,1.6686,1.6696,1.6686,1.6695,1226700000.0
2006-11-23 00:00:00,1.6693,1.6698,1.6689,1.6696,2044500000.0
2006-11-23 00:15:00,1.6695,1.6696,1.6692,1.6692,1363000000.0
2006-11-23 00:30:00,1.6691,1.6697,1.6688,1.669,1635600000.0
2006-11-23 00:45:00,1.6691,1.6693,1.6689,1.6691,1499300000.0
2006-11-23 01:00:00,1.6693,1.6694,1.6685,1.6686,1908200000.0
2006-11-23 01:15:00,1.6687,1.669,1.6682,1.6684,1635600000.0
2006-11-23 01:30:00,1.6683,1.6692,1.6683,1.6689,1771900000.0
2006-11-23 01:45:00,1.6687,1.6693,1.6686,1.6686,1635600000.0
2006-11-23 02:00:00,1.6687,1.6695,1.6686,1.6693,1499300000.0
2006-11-23 02:15:00,1.6694,1.6698,1.6692,1.6695,1908200000.0
2006-11-23 02:30:00,1.6696,1.6698,1.6693,1.6698,1499300000.0
2006-11-23 02:45:00,1.6696,1.6701,1.6691,1.6694,1635600000.0
2006-11-23 03:00:00,1.6692,1.6694,1.6684,1.6691,1363000000.0
2006-11-23 03:15:00,1.669,1.6692,1.6686,1.6686,954100000.0
2006-11-23 03:30:00,1.6687,1.6689,1.6683,1.6685,1771900000.0
2006-11-23 03:45:00,1.6686,1.669,1.6685,1.6688,954100000.0
2006-11-23 04:00:00,1.6689,1.6694,1.6687,1.6691,1771900000.0
2006-11-23 04:15:00,1.6692,1.6695,1.669,1.6691,1226700000.0
2006-11-23 04:30:00,1.6692,1.6693,1.6686,1.6687,1635600000.0
2006-11-23 04:45:00,1.6688,1.6694,1.6684,1.6684,2044500000.0
2006-11-23 05:00:00,1.6685,1.669,1.6684,1.6687,1499300000.0
2006-11-23 05:15:00,1.6688,1.669,1.6685,1.6686,1635600000.0
2006-11-23 05:30:00,1.6685,1.6693,1.6684,1.6684,1908200000.0
2006-11-23 05:45:00,1.6686,1.6691,1.6684,1.669,1635600000.0
2006-11-23 06:00:00,1.6689,1.6693,1.6689,1.6693,1499300000.0
2006-11-23 06:15:00,1.6694,1.6696,1.6688,1.6688,1090400000.0
2006-11-23 06:30:00,1.6689,1.6691,1.6685,1.6691,2044500000.0
2006-11-23 06:45:00,1.669,1.6691,1.6683,1.6685,1771900000.0
2006-11-23 07:00:00,1.6684,1.669,1.6682,1.6687,1771900000.0
2006-11-23 07:15:00,1.6685,1.6688,1.6683,1.6687,1771900000.0
2006-11-23 07:30:00,1.6685,1.6692,1.6685,1.6692,1771900000.0
2006-11-23 07:45:00,1.6693,1.6705,1.6693,1.6703,1908200000.0
2006-11-23 08:00:00,1.6704,1.6707,1.6701,1.6706,1771900000.0
2006-11-23 08:15:00,1.6707,1.6711,1.6703,1.6704,1635600000.0
2006-11-23 08:30:00,1.6705,1.672,1.6704,1.6717,2044500000.0
2006-11-23 08:45:00,1.6718,1.6719,1.6706,1.6713,2044500000.0
2006-11-23 09:00:00,1.6714,1.6718,1.6699,1.6713,2044500000.0
2006-11-23 09:15:00,1.6714,1.6718,1.671,1.6715,1635600000.0
2006-11-23 09:30:00,1.6714,1.6716,1.6703,1.6706,2044500000.0
2006-11-23 09:45:00,1.6708,1.6708,1.6687,1.6701,2044500000.0
2006-11-23 10:00:00,1.6703,1.6735,1.6697,1.6733,2044500000.0
2006-11-23 10:15:00,1.6735,1.6736,1.6723,1.6726,2044500000.0
2006-11-23 10:30:00,1.6727,1.6737,1.6725,1.6732,2044500000.0
2006-11-23 10:45:00,1.6731,1.6735,1.6727,1.6732,2044500000.0
2006-11-23 11:00:00,1.6731,1.6733,1.6721,1.6728,2044500000.0
2006-11-23 11:15:00,1.673,1.674,1.6726,1.673,2044500000.0
2006-11-23 11:30:00,1.6732,1.6732,1.6721,1.6725,2044500000.0
2006-11-23 11:45:00,1.6724,1.6736,1.672,1.6731,2044500000.0
2006-11-23 12:00:00,1.6732,1.6736,1.672,1.6725,1908200000.0
2006-11-23 12:15:00,1.6727,1.6729,1.6721,1.6728,1771900000.0
2006-11-23 12:30:00,1.6727,1.6728,1.6717,1.6728,2044500000.0
2006-11-23 12:45:00,1.6727,1.6732,1.6724,1.6728,2044500000.0
2006-11-23 13:00:00,1.673,1.6732,1.6721,1.6724,1771900000.0
2006-11-23 13:15:00,1.6723,1.673,1.6721,1.6724,1908200000.0
2006-11-23 13:30:00,1.6726,1.673,1.6721,1.6728,1908200000.0
2006-11-23 13:45:00,1.6727,1.6731,1.6725,1.6728,1635600000.0
2006-11-23 14:00:00,1.6727,1.6727,1.6712,1.6718,2044500000.0
2006-11-23 14:15:00,1.6716,1.6727,1.6715,1.6725,2044500000.0
2006-11-23 14:30:00,1.6723,1.6724,1.6717,1.672,1771900000.0
2006-11-23 14:45:00,1.6719,1.6722,1.6715,1.6715,1908200000.0
2006-11-23 15:00:00,1.6713,1.6723,1.6713,1.6721,1908200000.0
2006-11-23 15:15:00,1.672,1.6725,1.6712,1.6715,1908200000.0
2006-11-23 15:30:00,1.6717,1.6717,1.6708,1.6712,1771900000.0
2006-11-23 15:45:00,1.6711,1.6715,1.6709,1.6712,1908200000.0
2006-11-23 16:00:00,1.6713,1.673,1.6713,1.6726,2044500000.0
2006-11-23 16:15:00,1.6727,1.6727,1.6714,1.6716,1908200000.0
2006-11-23 16:30:00,1.6714,1.6717,1.6706,1.6706,2044500000.0
2006-11-23 16:45:00,1.6707,1.6715,1.6707,1.6708,2044500000.0
2006-11-23 17:00:00,1.671,1.6711,1.6701,1.6704,1635600000.0
2006-11-23 17:15:00,1.6706,1.671,1.6698,1.6704,1908200000.0
2006-11-23 17:30:00,1.6706,1.6706,1.6694,1.67,2044500000.0
2006-11-23 17:45:00,1.6701,1.6718,1.67,1.6717,1908200000.0
2006-11-23 18:00:00,1.6719,1.6722,1.6715,1.672,1771900000.0
2006-11-23 18:15:00,1.6718,1.6725,1.6715,1.6715,1635600000.0
2006-11-23 18:30:00,1.6717,1.6722,1.6709,1.6709,1771900000.0
2006-11-23 18:45:00,1.671,1.6719,1.6704,1.6718,2044500000.0
2006-11-23 19:00:00,1.6712,1.6717,1.6707,1.6711,2044500000.0
2006-11-23 19:15:00,1.6712,1.6713,1.6705,1.6707,2044500000.0
2006-11-23 19:30:00,1.6705,1.6713,1.6702,1.671,2044500000.0
2006-11-23 19:45:00,1.6711,1.6715,1.6706,1.6709,1771900000.0
2006-11-23 20:00:00,1.671,1.6712,1.6705,1.6705,2044500000.0
2006-11-23 20:15:00,1.6707,1.6712,1.6705,1.6711,1908200000.0
2006-11-23 20:30:00,1.671,1.6715,1.6709,1.6712,2044500000.0
2006-11-23 20:45:00,1.6714,1.6719,1.6712,1.6712,1908200000.0
2006-11-23 21:00:00,1.6713,1.6715,1.6706,1.6713,1499300000.0
2006-11-23 21:15:00,1.6711,1.6716,1.6711,1.6713,2044500000.0
2006-11-23 21:30:00,1.6711,1.6715,1.6709,1.6714,1226700000.0
2006-11-23 21:45:00,1.6713,1.6714,1.671,1.671,817800000.0
2006-11-23 22:00:00,1.6713,1.6715,1.6708,1.6713,1499300000.0
2006-11-23 22:15:00,1.6714,1.6715,1.6707,1.6711,1363000000.0
2006-11-23 22:30:00,1.671,1.6724,1.671,1.6723,1908200000.0
2006-11-23 22:45:00,1.6724,1.673,1.6715,1.6727,2044500000.0
2006-11-23 23:00:00,1.6728,1.674,1.6726,1.6734,2044500000.0
2006-11-23 23:15:00,1.6732,1.6746,1.673,1.6746,1499300000.0
2006-11-23 23:30:00,1.6744,1.6746,1.6732,1.6732,1908200000.0
2006-11-23 23:45:00,1.6734,1.6739,1.6727,1.6727,1908200000.0
2006-11-24 00:00:00,1.6726,1.6732,1.6725,1.6727,1771900000.0
2006-11-24 00:15:00,1.6726,1.6728,1.6722,1.6722,1771900000.0
2006-11-24 00:30:00,1.6724,1.6727,1.6709,1.6713,1908200000.0
2006-11-24 00:45:00,1.6712,1.6713,1.6706,1.6709,1908200000.0
2006-11-24 01:00:00,1.6708,1.6709,1.6691,1.6694,2044500000.0
2006-11-24 01:15:00,1.6693,1.6699,1.669,1.6692,1908200000.0
2006-11-24 01:30:00,1.6695,1.6698,1.669,1.6693,2044500000.0
2006-11-24 01:45:00,1.6689,1.6701,1.6684,1.6699,2044500000.0
2006-11-24 02:00:00,1.6698,1.6711,1.6695,1.6696,2044500000.0
2006-11-24 02:15:00,1.6695,1.6707,1.6695,1.6704,2044500000.0
2006-11-24 02:30:00,1.6705,1.6707,1.6703,1.6706,1363000000.0
2006-11-24 02:45:00,1.6704,1.6705,1.6696,1.6699,1908200000.0
2006-11-24 03:00:00,1.67,1.6701,1.6688,1.6691,1499300000.0
2006-11-24 03:15:00,1.6692,1.67,1.6689,1.6696,1771900000.0
2006-11-24 03:30:00,1.6695,1.67,1.6692,1.6696,1771900000.0
2006-11-24 03:45:00,1.6698,1.6701,1.6695,1.6697,1771900000.0
2006-11-24 04:00:00,1.6695,1.6699,1.6692,1.6698,1771900000.0
2006-11-24 04:15:00,1.6697,1.6698,1.6694,1.6695,1499300000.0
2006-11-24 04:30:00,1.6697,1.6699,1.6692,1.6696,1771900000.0
2006-11-24 04:45:00,1.6695,1.6697,1.6694,1.6696,1499300000.0
2006-11-24 05:00:00,1.6697,1.6698,1.6691,1.6697,1908200000.0
2006-11-24 05:15:00,1.6696,1.6717,1.6696,1.6711,1499300000.0
2006-11-24 05:30:00,1.671,1.671,1.6704,1.6704,1771900000.0
2006-11-24 05:45:00,1.6707,1.6719,1.6706,1.6712,1908200000.0
2006-11-24 06:00:00,1.671,1.6711,1.6705,1.6708,1363000000.0
2006-11-24 06:15:00,1.6707,1.6707,1.6701,1.6707,1499300000.0
2006-11-24 06:30:00,1.6706,1.6707,1.6698,1.6706,1499300000.0
2006-11-24 06:45:00,1.6707,1.6713,1.6705,1.6708,2044500000.0
2006-11-24 07:00:00,1.6707,1.6716,1.6707,1.6714,1771900000.0
2006-11-24 07:15:00,1.6713,1.6716,1.671,1.6713,1635600000.0
2006-11-24 07:30:00,1.6714,1.6724,1.6713,1.6723,2044500000.0
2006-11-24 07:45:00,1.6722,1.6728,1.6714,1.6717,1908200000.0
2006-11-24 08:00:00,1.6718,1.6718,1.6706,1.6707,1771900000.0
2006-11-24 08:15:00,1.6713,1.6723,1.6711,1.6719,1908200000.0
2006-11-24 08:30:00,1.6718,1.672,1.6713,1.6716,1908200000.0
2006-11-24 08:45:00,1.6717,1.6724,1.6715,1.6721,2044500000.0
2006-11-24 09:00:00,1.6719,1.673,1.6719,1.6729,2044500000.0
2006-11-24 09:15:00,1.673,1.6744,1.6725,1.6731,2044500000.0
2006-11-24 09:30:00,1.6733,1.6823,1.6731,1.6808,2044500000.0
2006-11-24 09:45:00,1.6807,1.6816,1.6789,1.6795,2044500000.0
2006-11-24 10:00:00,1.6793,1.6803,1.6787,1.6799,2044500000.0
2006-11-24 10:15:00,1.6801,1.6814,1.6794,1.6806,2044500000.0
2006-11-24 10:30:00,1.6807,1.6809,1.6792,1.6792,2044500000.0
2006-11-24 10:45:00,1.6794,1.6799,1.679,1.6793,2044500000.0
2006-11-24 11:00:00,1.6795,1.6805,1.6788,1.6802,2044500000.0
2006-11-24 11:15:00,1.6803,1.6821,1.6801,1.6808,2044500000.0
2006-11-24 11:30:00,1.6807,1.6824,1.6806,1.6812,2044500000.0
2006-11-24 11:45:00,1.6814,1.6817,1.6804,1.6808,2044500000.0
2006-11-24 12:00:00,1.681,1.6817,1.68,1.6808,1908200000.0
2006-11-24 12:15:00,1.681,1.6821,1.6806,1.6817,2044500000.0
2006-11-24 12:30:00,1.6819,1.6826,1.6805,1.6807,2044500000.0
2006-11-24 12:45:00,1.6805,1.6811,1.6795,1.6811,1771900000.0
2006-11-24 13:00:00,1.6809,1.6823,1.6805,1.682,2044500000.0
2006-11-24 13:15:00,1.6817,1.6829,1.6808,1.681,2044500000.0
2006-11-24 13:30:00,1.6813,1.6814,1.68,1.6808,2044500000.0
2006-11-24 13:45:00,1.6807,1.6815,1.6802,1.6803,1908200000.0
2006-11-24 14:00:00,1.6802,1.6811,1.6794,1.6806,2044500000.0
2006-11-24 14:15:00,1.6807,1.6813,1.68,1.6801,2044500000.0
2006-11-24 14:30:00,1.68,1.6817,1.6796,1.6816,2044500000.0
2006-11-24 14:45:00,1.6814,1.6818,1.681,1.6815,2044500000.0
2006-11-24 15:00:00,1.6813,1.6815,1.6804,1.6808,2044500000.0
2006-11-24 15:15:00,1.6806,1.6809,1.6801,1.6806,1908200000.0
2006-11-24 15:30:00,1.6808,1.6825,1.6806,1.6823,1908200000.0
2006-11-24 15:45:00,1.6824,1.6827,1.6805,1.6812,2044500000.0
2006-11-24 16:00:00,1.681,1.6817,1.6805,1.6815,2044500000.0
2006-11-24 16:15:00,1.6816,1.6826,1.6808,1.6811,2044500000.0
2006-11-24 16:30:00,1.6808,1.6824,1.68,1.6817,2044500000.0
2006-11-24 16:45:00,1.6818,1.6825,1.6812,1.6823,2044500000.0
2006-11-24 17:00:00,1.6822,1.6823,1.6806,1.6815,2044500000.0
2006-11-24 17:15:00,1.6814,1.6818,1.6797,1.68,2044500000.0
2006-11-24 17:30:00,1.6796,1.6808,1.6794,1.6799,2044500000.0
2006-11-24 17:45:00,1.6797,1.6811,1.6796,1.6804,2044500000.0
2006-11-24 18:00:00,1.6802,1.6813,1.68,1.6812,1771900000.0
2006-11-24 18:15:00,1.681,1.6817,1.6805,1.6814,2044500000.0
2006-11-24 18:30:00,1.6812,1.6817,1.6805,1.6805,1908200000.0
2006-11-24 18:45:00,1.6804,1.6807,1.6797,1.6804,2044500000.0
2006-11-24 19:00:00,1.6803,1.6807,1.6797,1.6805,1771900000.0
2006-11-24 19:15:00,1.6806,1.6814,1.6806,1.6813,1908200000.0
2006-11-24 19:30:00,1.6812,1.6813,1.6806,1.6808,1363000000.0
2006-11-24 19:45:00,1.6809,1.6811,1.6804,1.6806,1908200000.0
2006-11-24 20:00:00,1.6808,1.681,1.6806,1.6807,1499300000.0
2006-11-24 20:15:00,1.6806,1.6817,1.6806,1.6815,1771900000.0
2006-11-24 20:30:00,1.6816,1.6817,1.6812,1.6813,1771900000.0
2006-11-24 20:45:00,1.6814,1.6816,1.681,1.6812,954100000.0
2006-11-24 21:00:00,1.6811,1.6815,1.681,1.6815,681500000.0
2006-11-24 21:15:00,1.6816,1.6819,1.6806,1.6808,1499300000.0
2006-11-24 21:30:00,1.6809,1.681,1.6802,1.6805,817800000.0
2006-11-24 21:45:00,1.6803,1.6807,1.6803,1.6806,1363000000.0
2006-11-24 22:00:00,1.6807,1.681,1.6801,1.681,1226700000.0
2006-11-24 22:15:00,1.6808,1.6812,1.6805,1.6806,1499300000.0
2006-11-24 22:30:00,1.6809,1.6811,1.6805,1.681,1363000000.0
2006-11-24 22:45:00,1.6807,1.6814,1.6802,1.6808,1635600000.0
2006-11-27 00:00:00,1.6808,1.6844,1.6808,1.6844,272600000.0
2006-11-27 00:15:00,1.684,1.6842,1.6836,1.6841,1635600000.0
2006-11-27 00:30:00,1.6842,1.6851,1.6841,1.6851,1771900000.0
2006-11-27 00:45:00,1.685,1.6853,1.6845,1.6851,1635600000.0
2006-11-27 01:00:00,1.685,1.685,1.6835,1.6837,2044500000.0
2006-11-27 01:15:00,1.6838,1.684,1.6829,1.6834,2044500000.0
2006-11-27 01:30:00,1.6836,1.6836,1.6821,1.6828,2044500000.0
2006-11-27 01:45:00,1.6831,1.6833,1.6805,1.682,2044500000.0
2006-11-27 02:00:00,1.6822,1.683,1.682,1.683,2044500000.0
2006-11-27 02:15:00,1.6828,1.6829,1.6822,1.6826,2044500000.0
2006-11-27 02:30:00,1.6827,1.6835,1.6824,1.6835,2044500000.0
2006-11-27 02:45:00,1.6836,1.685,1.6836,1.6844,1908200000.0
2006-11-27 03:00:00,1.6845,1.6855,1.6844,1.6848,1908200000.0
2006-11-27 03:15:00,1.685,1.685,1.684,1.684,1908200000.0
2006-11-27 03:30:00,1.6839,1.6844,1.6839,1.6839,1635600000.0
2006-11-27 03:45:00,1.684,1.684,1.6831,1.6834,1908200000.0
2006-11-27 04:00:00,1.6835,1.6835,1.6828,1.6832,1499300000.0
2006-11-27 04:15:00,1.6834,1.6834,1.6827,1.683,1499300000.0
2006-11-27 04:30:00,1.6828,1.6834,1.6826,1.6832,2044500000.0
2006-11-27 04:45:00,1.6833,1.6835,1.6828,1.6832,1771900000.0
2006-11-27 05:00:00,1.6831,1.6835,1.6825,1.6835,1908200000.0
2006-11-27 05:15:00,1.6833,1.6833,1.6826,1.6827,1908200000.0
2006-11-27 05:30:00,1.6828,1.6845,1.6828,1.684,2044500000.0
2006-11-27 05:45:00,1.6841,1.6843,1.6833,1.6839,2044500000.0
2006-11-27 06:00:00,1.6837,1.6841,1.6831,1.6835,1771900000.0
2006-11-27 06:15:00,1.6836,1.6844,1.6832,1.6834,1771900000.0
2006-11-27 06:30:00,1.6833,1.6842,1.6826,1.6836,2044500000.0
2006-11-27 06:45:00,1.6834,1.6841,1.6829,1.6833,2044500000.0
2006-11-27 07:00:00,1.6832,1.6847,1.683,1.6845,2044500000.0
2006-11-27 07:15:00,1.6843,1.6856,1.6843,1.6856,1908200000.0
2006-11-27 07:30:00,1.6854,1.6856,1.6834,1.6837,2044500000.0
2006-11-27 07:45:00,1.6838,1.686,1.6838,1.6858,2044500000.0
2006-11-27 08:00:00,1.6857,1.6866,1.6854,1.6858,1908200000.0
2006-11-27 08:15:00,1.6857,1.6858,1.6835,1.6849,2044500000.0
2006-11-27 08:30:00,1.6847,1.686,1.6847,1.6854,1908200000.0
2006-11-27 08:45:00,1.6853,1.6863,1.6844,1.6846,2044500000.0
2006-11-27 09:00:00,1.6844,1.6852,1.6842,1.6846,1908200000.0
2006-11-27 09:15:00,1.6847,1.6853,1.6825,1.6825,2044500000.0
2006-11-27 09:30:00,1.6824,1.6845,1.6819,1.684,2044500000.0
2006-11-27 09:45:00,1.6839,1.6863,1.6838,1.6852,2044500000.0
2006-11-27 10:00:00,1.6853,1.6853,1.6826,1.6827,2044500000.0
2006-11-27 10:15:00,1.6829,1.6837,1.6825,1.6831,2044500000.0
2006-11-27 10:30:00,1.683,1.6843,1.6826,1.684,2044500000.0
2006-11-27 10:45:00,1.6841,1.6845,1.6832,1.6837,2044500000.0
2006-11-27 11:00:00,1.6838,1.6843,1.6827,1.6831,2044500000.0
2006-11-27 11:15:00,1.6832,1.6842,1.6828,1.6842,1908200000.0
2006-11-27 11:30:00,1.684,1.6849,1.6836,1.6837,2044500000.0
2006-11-27 11:45:00,1.6833,1.6838,1.6825,1.6837,2044500000.0
2006-11-27 12:00:00,1.6839,1.685,1.6835,1.6845,2044500000.0
2006-11-27 12:15:00,1.6846,1.6848,1.6831,1.6833,2044500000.0
2006-11-27 12:30:00,1.6831,1.6842,1.6828,1.6839,2044500000.0
2006-11-27 12:45:00,1.6838,1.685,1.6836,1.685,2044500000.0
2006-11-27 13:00:00,1.6848,1.6857,1.6845,1.6853,2044500000.0
2006-11-27 13:15:00,1.6852,1.6854,1.6845,1.685,1771900000.0
2006-11-27 13:30:00,1.6852,1.6854,1.6846,1.685,1090400000.0
2006-11-27 13:45:00,1.6851,1.6855,1.6846,1.6852,2044500000.0
2006-11-27 14:00:00,1.685,1.6854,1.6841,1.6844,1499300000.0
2006-11-27 14:15:00,1.6845,1.6845,1.6845,1.6845,136300000.0
2006-11-27 14:45:00,1.6842,1.6855,1.6839,1.6853,1908200000.0
2006-11-27 15:00:00,1.6852,1.6853,1.684,1.6842,2044500000.0
2006-11-27 15:15:00,1.6841,1.6863,1.684,1.6855,2044500000.0
2006-11-27 15:30:00,1.6856,1.6859,1.6838,1.6852,2044500000.0
2006-11-27 15:45:00,1.685,1.686,1.6846,1.6848,2044500000.0
2006-11-27 16:00:00,1.6846,1.6846,1.6826,1.683,2044500000.0
2006-11-27 16:15:00,1.6831,1.6847,1.6828,1.6835,2044500000.0
2006-11-27 16:30:00,1.6836,1.6841,1.6828,1.6833,2044500000.0
2006-11-27 16:45:00,1.6834,1.6846,1.683,1.6842,2044500000.0
2006-11-27 17:00:00,1.6844,1.6844,1.6836,1.6843,1908200000.0
2006-11-27 17:15:00,1.6841,1.6855,1.6838,1.6854,1771900000.0
2006-11-27 17:30:00,1.6853,1.6856,1.6834,1.6838,2044500000.0
2006-11-27 17:45:00,1.6839,1.6851,1.6838,1.6846,1771900000.0
2006-11-27 18:00:00,1.6847,1.6854,1.6842,1.6854,2044500000.0
2006-11-27 18:15:00,1.6851,1.6854,1.6843,1.6851,1771900000.0
2006-11-27 18:30:00,1.6852,1.6865,1.6846,1.6848,2044500000.0
2006-11-27 18:45:00,1.6846,1.685,1.6837,1.684,2044500000.0
2006-11-27 19:00:00,1.6838,1.6857,1.6838,1.6855,1908200000.0
2006-11-27 19:15:00,1.6857,1.6861,1.6853,1.6859,1499300000.0
2006-11-27 19:30:00,1.686,1.6866,1.686,1.6862,1771900000.0
2006-11-27 19:45:00,1.6864,1.6865,1.6858,1.6858,1908200000.0
2006-11-27 20:00:00,1.686,1.6872,1.6857,1.6864,2044500000.0
2006-11-27 20:15:00,1.6862,1.6873,1.6858,1.6867,1908200000.0
2006-11-27 20:30:00,1.6869,1.687,1.6853,1.6855,1908200000.0
2006-11-27 20:45:00,1.6856,1.6858,1.6844,1.6844,1499300000.0
2006-11-27 21:00:00,1.6846,1.6851,1.6842,1.6848,1908200000.0
2006-11-27 21:15:00,1.6846,1.685,1.6844,1.6845,1363000000.0
2006-11-27 21:30:00,1.6847,1.6848,1.6845,1.6847,408900000.0
2006-11-27 22:30:00,1.685,1.6854,1.685,1.6854,136300000.0
2006-11-27 23:00:00,1.6878,1.6881,1.6869,1.6873,1363000000.0
2006-11-27 23:15:00,1.6871,1.6876,1.6871,1.6874,1363000000.0
2006-11-27 23:30:00,1.6872,1.6878,1.6871,1.6874,1635600000.0
2006-11-27 23:45:00,1.6873,1.6878,1.6873,1.6874,1499300000.0
2006-11-28 00:00:00,1.6877,1.688,1.6876,1.6877,1908200000.0
2006-11-28 00:15:00,1.6875,1.6876,1.6873,1.6874,1090400000.0
2006-11-28 00:30:00,1.6876,1.6884,1.6872,1.6873,1771900000.0
2006-11-28 00:45:00,1.6874,1.6876,1.6871,1.6871,1771900000.0
2006-11-28 01:00:00,1.6873,1.6873,1.6868,1.6868,1363000000.0
2006-11-28 01:45:00,1.6869,1.6869,1.6868,1.6868,817800000.0
2006-11-28 02:15:00,1.6865,1.6865,1.6865,1.6865,136300000.0
2006-11-28 02:30:00,1.6862,1.6869,1.6862,1.6868,272600000.0
2006-11-28 02:45:00,1.6869,1.6869,1.6868,1.6868,1363000000.0
2006-11-28 03:00:00,1.6869,1.687,1.6868,1.6868,1226700000.0
2006-11-28 03:15:00,1.6869,1.6869,1.6868,1.6868,136300000.0
2006-11-28 03:30:00,1.6869,1.6871,1.6868,1.687,1226700000.0
2006-11-28 04:00:00,1.6872,1.6873,1.6868,1.6872,1090400000.0
2006-11-28 04:15:00,1.6873,1.6874,1.6868,1.6873,1499300000.0
2006-11-28 04:30:00,1.6874,1.6874,1.6862,1.6868,1908200000.0
2006-11-28 04:45:00,1.6867,1.6871,1.6867,1.6868,1363000000.0
2006-11-28 05:00:00,1.6866,1.6871,1.6863,1.687,2044500000.0
2006-11-28 05:15:00,1.6868,1.6872,1.6864,1.6867,1908200000.0
2006-11-28 05:30:00,1.6868,1.6868,1.6862,1.6863,1908200000.0
2006-11-28 05:45:00,1.6862,1.6866,1.6856,1.686,1771900000.0
2006-11-28 06:00:00,1.6861,1.6865,1.6859,1.6859,1908200000.0
2006-11-28 06:15:00,1.6861,1.6865,1.686,1.6861,1635600000.0
2006-11-28 06:30:00,1.686,1.6863,1.6859,1.6862,1908200000.0
2006-11-28 06:45:00,1.6861,1.6863,1.6851,1.6853,1908200000.0
2006-11-28 07:00:00,1.6851,1.6856,1.6849,1.6855,1908200000.0
2006-11-28 07:15:00,1.6854,1.6857,1.6852,1.6854,1771900000.0
2006-11-28 07:30:00,1.6853,1.6861,1.6851,1.6853,1771900000.0
2006-11-28 07:45:00,1.6854,1.686,1.6852,1.6859,2044500000.0
2006-11-28 08:00:00,1.6857,1.6863,1.6849,1.685,2044500000.0
2006-11-28 08:15:00,1.6851,1.686,1.6849,1.6853,2044500000.0
2006-11-28 08:30:00,1.6855,1.6869,1.6851,1.6869,2044500000.0
2006-11-28 08:45:00,1.6868,1.6874,1.6863,1.6871,2044500000.0
2006-11-28 09:00:00,1.6872,1.6894,1.6869,1.6887,2044500000.0
2006-11-28 09:15:00,1.6888,1.689,1.6875,1.6877,2044500000.0
2006-11-28 09:30:00,1.6878,1.6887,1.6872,1.6875,2044500000.0
2006-11-28 09:45:00,1.6876,1.688,1.6867,1.6874,2044500000.0
2006-11-28 10:00:00,1.6872,1.6886,1.687,1.6884,2044500000.0
2006-11-28 10:15:00,1.6885,1.6888,1.6858,1.6863,2044500000.0
2006-11-28 10:30:00,1.6862,1.6865,1.6846,1.6859,2044500000.0
2006-11-28 10:45:00,1.6861,1.6861,1.6853,1.6854,2044500000.0
2006-11-28 11:00:00,1.6856,1.6872,1.6852,1.6861,2044500000.0
2006-11-28 11:15:00,1.686,1.6866,1.6851,1.6861,2044500000.0
2006-11-28 11:30:00,1.686,1.6869,1.6858,1.6865,2044500000.0
2006-11-28 11:45:00,1.6867,1.6869,1.6858,1.6858,2044500000.0
2006-11-28 12:00:00,1.6856,1.6874,1.6856,1.6874,2044500000.0
2006-11-28 12:15:00,1.6873,1.6879,1.6867,1.687,2044500000.0
2006-11-28 12:30:00,1.6868,1.687,1.6853,1.6859,2044500000.0
2006-11-28 12:45:00,1.686,1.6866,1.6852,1.6859,2044500000.0
2006-11-28 13:00:00,1.6858,1.6859,1.6846,1.6856,1908200000.0
2006-11-28 13:15:00,1.6853,1.686,1.6852,1.6858,1908200000.0
2006-11-28 13:30:00,1.686,1.686,1.6852,1.6855,2044500000.0
2006-11-28 13:45:00,1.6856,1.6858,1.6846,1.6856,2044500000.0
2006-11-28 14:00:00,1.6858,1.6869,1.6851,1.6853,2044500000.0
2006-11-28 14:15:00,1.6855,1.6859,1.6844,1.6848,2044500000.0
2006-11-28 14:30:00,1.6851,1.6875,1.6851,1.6865,2044500000.0
2006-11-28 14:45:00,1.6864,1.6867,1.6844,1.6852,2044500000.0
2006-11-28 15:00:00,1.6851,1.6853,1.6837,1.6843,2044500000.0
2006-11-28 15:15:00,1.6845,1.6846,1.683,1.6834,2044500000.0
2006-11-28 15:30:00,1.6832,1.6845,1.6825,1.6832,2044500000.0
2006-11-28 15:45:00,1.6833,1.6839,1.6823,1.6831,2044500000.0
2006-11-28 16:00:00,1.6829,1.6833,1.6813,1.6818,1908200000.0
2006-11-28 16:15:00,1.6821,1.6832,1.6815,1.6831,2044500000.0
2006-11-28 16:30:00,1.683,1.6838,1.6826,1.6826,2044500000.0
2006-11-28 16:45:00,1.6828,1.6832,1.6821,1.6829,2044500000.0
2006-11-28 17:00:00,1.6828,1.683,1.6813,1.6823,2044500000.0
2006-11-28 17:15:00,1.6825,1.6825,1.6811,1.6813,2044500000.0
2006-11-28 17:30:00,1.6812,1.6819,1.681,1.6815,2044500000.0
2006-11-28 17:45:00,1.6816,1.6821,1.6801,1.6816,2044500000.0
2006-11-28 18:00:00,1.6815,1.6815,1.68,1.6804,2044500000.0
2006-11-28 18:15:00,1.6802,1.6808,1.6799,1.6799,2044500000.0
2006-11-28 18:30:00,1.68,1.6809,1.6789,1.6805,2044500000.0
2006-11-28 18:45:00,1.6807,1.6807,1.68,1.6803,2044500000.0
2006-11-28 19:00:00,1.6802,1.6813,1.6802,1.6811,2044500000.0
2006-11-28 19:15:00,1.6812,1.6828,1.6804,1.6813,2044500000.0
2006-11-28 19:30:00,1.6811,1.6832,1.681,1.6813,2044500000.0
2006-11-28 19:45:00,1.6812,1.6817,1.6798,1.6808,2044500000.0
2006-11-28 20:00:00,1.681,1.6814,1.6806,1.6812,2044500000.0
2006-11-28 20:15:00,1.6811,1.6818,1.681,1.6817,2044500000.0
2006-11-28 20:30:00,1.6818,1.6825,1.6813,1.682,2044500000.0
2006-11-28 20:45:00,1.6819,1.6836,1.6814,1.6828,2044500000.0
2006-11-28 21:00:00,1.6826,1.683,1.6821,1.6823,2044500000.0
2006-11-28 21:15:00,1.6824,1.6825,1.6815,1.6822,2044500000.0
2006-11-28 21:30:00,1.6823,1.6843,1.6823,1.6842,2044500000.0
2006-11-28 21:45:00,1.6841,1.6841,1.6829,1.6832,1908200000.0
2006-11-28 22:00:00,1.6831,1.6844,1.6831,1.6838,2044500000.0
2006-11-28 22:15:00,1.6837,1.684,1.6827,1.6836,2044500000.0
2006-11-28 22:30:00,1.6837,1.6844,1.6827,1.6828,2044500000.0
2006-11-28 22:45:00,1.6826,1.6839,1.682,1.6835,2044500000.0
2006-11-28 23:00:00,1.6837,1.6838,1.6824,1.6825,1363000000.0
2006-11-28 23:15:00,1.6827,1.6834,1.6822,1.6832,1908200000.0
2006-11-28 23:30:00,1.6831,1.6845,1.6831,1.684,2044500000.0
2006-11-28 23:45:00,1.6839,1.6839,1.683,1.6834,1908200000.0
2006-11-29 00:00:00,1.6836,1.6838,1.683,1.683,1771900000.0
2006-11-29 00:15:00,1.6831,1.6838,1.6822,1.6825,1908200000.0
2006-11-29 00:30:00,1.6824,1.683,1.6822,1.6825,1908200000.0
2006-11-29 00:45:00,1.6827,1.6857,1.6822,1.6837,2044500000.0
2006-11-29 01:00:00,1.6838,1.6844,1.683,1.6843,2044500000.0
2006-11-29 01:15:00,1.6842,1.6857,1.6839,1.6857,2044500000.0
2006-11-29 01:30:00,1.6858,1.6873,1.6844,1.6846,2044500000.0
2006-11-29 01:45:00,1.6848,1.6849,1.6837,1.6841,2044500000.0
2006-11-29 02:00:00,1.6844,1.6846,1.6838,1.6846,2044500000.0
2006-11-29 02:15:00,1.6845,1.6854,1.6842,1.6844,2044500000.0
2006-11-29 02:30:00,1.6843,1.6846,1.6838,1.6843,1908200000.0
2006-11-29 02:45:00,1.6845,1.6845,1.6839,1.6843,1635600000.0
2006-11-29 03:00:00,1.6844,1.6849,1.684,1.6847,1635600000.0
2006-11-29 03:15:00,1.6848,1.6848,1.6842,1.6843,2044500000.0
2006-11-29 03:30:00,1.6842,1.6844,1.6837,1.6838,1499300000.0
2006-11-29 03:45:00,1.6837,1.684,1.6833,1.6837,1635600000.0
2006-11-29 04:00:00,1.6838,1.6843,1.6837,1.684,2044500000.0
2006-11-29 04:15:00,1.6841,1.6856,1.6841,1.6854,2044500000.0
2006-11-29 04:30:00,1.6855,1.6858,1.6847,1.6851,1771900000.0
2006-11-29 04:45:00,1.685,1.6853,1.6843,1.685,1771900000.0
2006-11-29 05:00:00,1.6849,1.6852,1.6843,1.6843,1771900000.0
2006-11-29 05:15:00,1.6845,1.6855,1.6842,1.6852,1908200000.0
2006-11-29 05:30:00,1.6851,1.6859,1.6851,1.6856,2044500000.0
2006-11-29 05:45:00,1.6854,1.6856,1.6845,1.6847,2044500000.0
2006-11-29 06:00:00,1.6846,1.685,1.6843,1.685,1499300000.0
2006-11-29 06:15:00,1.6849,1.685,1.6845,1.6846,1363000000.0
2006-11-29 06:30:00,1.6845,1.6849,1.6844,1.6846,1771900000.0
2006-11-29 06:45:00,1.6848,1.6849,1.6835,1.6836,1908200000.0
2006-11-29 07:00:00,1.6835,1.685,1.6835,1.6848,2044500000.0
2006-11-29 07:15:00,1.6849,1.6856,1.6845,1.6849,1771900000.0
2006-11-29 07:30:00,1.6848,1.6856,1.6845,1.6846,2044500000.0
2006-11-29 07:45:00,1.6847,1.6848,1.6838,1.6842,1908200000.0
2006-11-29 08:00:00,1.6841,1.6852,1.6839,1.6845,2044500000.0
2006-11-29 08:15:00,1.6847,1.6854,1.6843,1.6854,2044500000.0
2006-11-29 08:30:00,1.6852,1.6859,1.6842,1.6842,1908200000.0
2006-11-29 08:45:00,1.6843,1.6845,1.6827,1.683,2044500000.0
2006-11-29 09:00:00,1.6831,1.6835,1.6824,1.6833,2044500000.0
2006-11-29 09:15:00,1.6832,1.6838,1.6821,1.6825,1771900000.0
2006-11-29 09:30:00,1.6823,1.6829,1.6817,1.6821,2044500000.0
2006-11-29 09:45:00,1.6822,1.6829,1.6813,1.6815,2044500000.0
2006-11-29 10:00:00,1.6817,1.6827,1.681,1.6811,2044500000.0
2006-11-29 10:15:00,1.681,1.6827,1.6808,1.6823,2044500000.0
2006-11-29 10:30:00,1.6822,1.6832,1.6821,1.6832,2044500000.0
2006-11-29 10:45:00,1.6831,1.6832,1.6808,1.6812,1908200000.0
2006-11-29 11:00:00,1.681,1.6818,1.6806,1.6813,2044500000.0
2006-11-29 11:15:00,1.6811,1.6818,1.6805,1.6808,2044500000.0
2006-11-29 11:30:00,1.6806,1.6811,1.6804,1.6808,1908200000.0
2006-11-29 11:45:00,1.6806,1.6808,1.6796,1.6801,2044500000.0
2006-11-29 12:00:00,1.68,1.6802,1.678,1.6785,2044500000.0
2006-11-29 12:15:00,1.6784,1.6796,1.6779,1.6792,2044500000.0
2006-11-29 12:30:00,1.6793,1.6795,1.6784,1.6785,2044500000.0
2006-11-29 12:45:00,1.6784,1.6789,1.6775,1.6783,2044500000.0
2006-11-29 13:00:00,1.6784,1.6789,1.677,1.6782,2044500000.0
2006-11-29 13:15:00,1.678,1.6789,1.6776,1.6789,2044500000.0
2006-11-29 13:30:00,1.6787,1.6793,1.6784,1.6788,1908200000.0
2006-11-29 13:45:00,1.679,1.679,1.678,1.6784,2044500000.0
2006-11-29 14:00:00,1.6786,1.6796,1.6783,1.6791,1908200000.0
2006-11-29 14:15:00,1.6792,1.6794,1.6769,1.6773,2044500000.0
2006-11-29 14:30:00,1.6775,1.6777,1.675,1.6753,2044500000.0
2006-11-29 14:45:00,1.6756,1.6778,1.6748,1.6775,2044500000.0
2006-11-29 15:00:00,1.6774,1.6784,1.677,1.6779,2044500000.0
2006-11-29 15:15:00,1.6778,1.6792,1.6777,1.6783,2044500000.0
2006-11-29 15:30:00,1.6784,1.6785,1.6772,1.6774,2044500000.0
2006-11-29 15:45:00,1.6776,1.6786,1.6773,1.6778,2044500000.0
2006-11-29 16:00:00,1.6776,1.6792,1.676,1.6774,2044500000.0
2006-11-29 16:15:00,1.6773,1.678,1.6769,1.6777,2044500000.0
2006-11-29 16:30:00,1.6775,1.6778,1.6771,1.6773,2044500000.0
2006-11-29 16:45:00,1.6772,1.6774,1.6755,1.6756,2044500000.0
2006-11-29 17:00:00,1.6757,1.6777,1.6753,1.6773,2044500000.0
2006-11-29 17:15:00,1.6771,1.6774,1.6761,1.6761,2044500000.0
2006-11-29 17:30:00,1.6763,1.6771,1.6759,1.6762,2044500000.0
2006-11-29 17:45:00,1.6763,1.6774,1.6762,1.6771,2044500000.0
2006-11-29 18:00:00,1.6769,1.6771,1.6764,1.6767,1908200000.0
2006-11-29 18:15:00,1.6768,1.6778,1.6765,1.6772,1771900000.0
2006-11-29 18:30:00,1.6771,1.6779,1.6769,1.6775,1908200000.0
2006-11-29 18:45:00,1.6776,1.6778,1.677,1.6774,1771900000.0
2006-11-29 19:00:00,1.6773,1.6784,1.6773,1.6776,1908200000.0
2006-11-29 19:15:00,1.6777,1.6778,1.6762,1.6775,2044500000.0
2006-11-29 19:30:00,1.6774,1.6774,1.6766,1.6773,2044500000.0
2006-11-29 19:45:00,1.6771,1.678,1.6768,1.6778,1771900000.0
2006-11-29 20:00:00,1.6776,1.6783,1.677,1.6775,2044500000.0
2006-11-29 20:15:00,1.6777,1.6785,1.6774,1.6783,1771900000.0
2006-11-29 20:30:00,1.6784,1.6784,1.6777,1.6779,1908200000.0
2006-11-29 20:45:00,1.6778,1.6783,1.6777,1.6778,1771900000.0
2006-11-29 21:00:00,1.6777,1.6781,1.6775,1.6779,1363000000.0
2006-11-29 21:15:00,1.6781,1.6784,1.6776,1.678,1908200000.0
2006-11-29 21:30:00,1.6779,1.6781,1.6772,1.6772,1771900000.0
2006-11-29 21:45:00,1.677,1.6779,1.6765,1.6773,2044500000.0
2006-11-29 22:00:00,1.6774,1.678,1.677,1.6777,2044500000.0
2006-11-29 22:15:00,1.6779,1.678,1.6774,1.6777,1635600000.0
2006-11-29 22:30:00,1.6776,1.6786,1.6776,1.6784,2044500000.0
2006-11-29 22:45:00,1.6782,1.6793,1.6782,1.6787,1771900000.0
2006-11-29 23:00:00,1.6788,1.6791,1.678,1.6791,2044500000.0
2006-11-29 23:15:00,1.6792,1.6792,1.6785,1.6789,1908200000.0
2006-11-29 23:30:00,1.679,1.6794,1.6784,1.679,1908200000.0
2006-11-29 23:45:00,1.6789,1.6796,1.6789,1.6792,2044500000.0
2006-11-30 00:00:00,1.6791,1.6799,1.6791,1.6794,1771900000.0
2006-11-30 00:15:00,1.6793,1.6796,1.679,1.6792,1771900000.0
2006-11-30 00:30:00,1.6793,1.6795,1.6784,1.6784,1635600000.0
2006-11-30 00:45:00,1.6783,1.6792,1.6783,1.6788,1771900000.0
2006-11-30 01:00:00,1.6787,1.6788,1.6777,1.678,2044500000.0
2006-11-30 01:15:00,1.6779,1.679,1.6779,1.6788,1908200000.0
2006-11-30 01:30:00,1.679,1.679,1.6759,1.6761,2044500000.0
2006-11-30 01:45:00,1.6762,1.6763,1.6754,1.6761,2044500000.0
2006-11-30 02:00:00,1.6759,1.6764,1.6755,1.6762,1771900000.0
2006-11-30 02:15:00,1.6763,1.6767,1.6753,1.6753,1908200000.0
2006-11-30 02:30:00,1.6755,1.6756,1.6748,1.6754,2044500000.0
2006-11-30 02:45:00,1.6755,1.6758,1.6748,1.6753,2044500000.0
2006-11-30 03:00:00,1.6754,1.6776,1.6745,1.6752,2044500000.0
2006-11-30 03:15:00,1.6753,1.6764,1.6748,1.6762,2044500000.0
2006-11-30 03:30:00,1.676,1.6767,1.6754,1.6765,2044500000.0
2006-11-30 03:45:00,1.6766,1.6773,1.6762,1.6772,1635600000.0
2006-11-30 04:00:00,1.6773,1.6777,1.6769,1.6769,1635600000.0
2006-11-30 04:15:00,1.6768,1.6782,1.6767,1.678,1908200000.0
2006-11-30 04:30:00,1.6781,1.6781,1.6768,1.677,1908200000.0
2006-11-30 04:45:00,1.6769,1.6769,1.6765,1.6769,1635600000.0
2006-11-30 05:00:00,1.677,1.6776,1.6766,1.6766,2044500000.0
2006-11-30 05:15:00,1.6767,1.6776,1.6763,1.6776,1908200000.0
2006-11-30 05:30:00,1.6774,1.6777,1.6769,1.6772,1635600000.0
2006-11-30 05:45:00,1.6771,1.6777,1.6767,1.677,1635600000.0
2006-11-30 06:00:00,1.6768,1.6775,1.6766,1.6771,1771900000.0
2006-11-30 06:15:00,1.6772,1.6776,1.6769,1.6774,1908200000.0
2006-11-30 06:30:00,1.6773,1.6776,1.676,1.6768,2044500000.0
2006-11-30 06:45:00,1.6767,1.6773,1.6757,1.6757,2044500000.0
2006-11-30 07:00:00,1.6756,1.6762,1.6752,1.6755,2044500000.0
2006-11-30 07:15:00,1.6754,1.6756,1.675,1.6752,2044500000.0
2006-11-30 07:30:00,1.6753,1.6776,1.6751,1.6774,2044500000.0
2006-11-30 07:45:00,1.6775,1.6776,1.6762,1.6768,1908200000.0
2006-11-30 08:00:00,1.677,1.6781,1.6765,1.6774,2044500000.0
2006-11-30 08:15:00,1.6776,1.6789,1.6773,1.6778,2044500000.0
2006-11-30 08:30:00,1.6777,1.6783,1.677,1.6776,2044500000.0
2006-11-30 08:45:00,1.6777,1.678,1.677,1.6777,2044500000.0
2006-11-30 09:00:00,1.6775,1.6781,1.6762,1.6771,1363000000.0
2006-11-30 09:15:00,1.6769,1.6772,1.6751,1.6753,2044500000.0
2006-11-30 09:30:00,1.6754,1.6761,1.6739,1.6743,2044500000.0
2006-11-30 09:45:00,1.6742,1.6747,1.6732,1.674,2044500000.0
2006-11-30 10:00:00,1.6739,1.6749,1.6732,1.6742,2044500000.0
2006-11-30 10:15:00,1.6744,1.6765,1.674,1.6757,2044500000.0
2006-11-30 10:30:00,1.6759,1.6765,1.6747,1.6764,2044500000.0
2006-11-30 10:45:00,1.6761,1.6772,1.6758,1.6765,2044500000.0
2006-11-30 11:00:00,1.6768,1.6771,1.6759,1.6764,2044500000.0
2006-11-30 11:15:00,1.6765,1.6768,1.6754,1.6757,2044500000.0
2006-11-30 11:30:00,1.6758,1.6769,1.6754,1.6766,2044500000.0
2006-11-30 11:45:00,1.6765,1.6769,1.6761,1.6763,1908200000.0
2006-11-30 12:00:00,1.6765,1.6769,1.6762,1.6765,1771900000.0
2006-11-30 12:15:00,1.6767,1.6768,1.6749,1.6753,2044500000.0
2006-11-30 12:30:00,1.6755,1.6758,1.6746,1.675,2044500000.0
2006-11-30 12:45:00,1.6749,1.6759,1.6742,1.6753,1908200000.0
2006-11-30 13:00:00,1.6755,1.6761,1.6741,1.6751,2044500000.0
2006-11-30 13:15:00,1.6753,1.6757,1.6747,1.675,2044500000.0
2006-11-30 13:30:00,1.6748,1.6754,1.6745,1.675,1771900000.0
2006-11-30 13:45:00,1.6749,1.6764,1.6749,1.6757,2044500000.0
2006-11-30 14:00:00,1.6756,1.6759,1.6744,1.6747,2044500000.0
2006-11-30 14:15:00,1.6748,1.6754,1.6733,1.6739,2044500000.0
2006-11-30 14:30:00,1.6736,1.6751,1.6728,1.6736,2044500000.0
2006-11-30 14:45:00,1.6737,1.6741,1.6731,1.6736,2044500000.0
2006-11-30 15:00:00,1.6737,1.6737,1.6728,1.6732,1908200000.0
2006-11-30 15:15:00,1.6731,1.6734,1.6726,1.6731,2044500000.0
2006-11-30 15:30:00,1.673,1.6734,1.6727,1.6728,2044500000.0
2006-11-30 15:45:00,1.6727,1.6749,1.6726,1.6747,2044500000.0
2006-11-30 16:00:00,1.6748,1.6764,1.6736,1.6759,2044500000.0
2006-11-30 16:15:00,1.676,1.6764,1.6749,1.676,2044500000.0
2006-11-30 16:30:00,1.6762,1.6767,1.6757,1.6766,681500000.0
2006-11-30 16:45:00,1.6775,1.6787,1.6775,1.6784,545200000.0
2006-11-30 17:00:00,1.6783,1.679,1.6777,1.6789,1908200000.0
2006-11-30 17:15:00,1.6791,1.6806,1.6788,1.6797,1635600000.0
2006-11-30 17:30:00,1.6795,1.6806,1.6784,1.6784,1908200000.0
2006-11-30 17:45:00,1.6783,1.6795,1.6782,1.6787,1908200000.0
2006-11-30 18:00:00,1.6789,1.6796,1.6784,1.6793,2044500000.0
2006-11-30 18:15:00,1.6792,1.6792,1.6784,1.6785,2044500000.0
2006-11-30 18:30:00,1.6784,1.6792,1.6782,1.679,2044500000.0
2006-11-30 18:45:00,1.6788,1.6802,1.6788,1.6794,2044500000.0
2006-11-30 19:00:00,1.6797,1.6801,1.679,1.6797,2044500000.0
2006-11-30 19:15:00,1.6796,1.6799,1.6789,1.6795,2044500000.0
2006-11-30 19:30:00,1.6796,1.6798,1.6791,1.6795,1908200000.0
2006-11-30 19:45:00,1.6796,1.6799,1.6793,1.6796,1908200000.0
2006-11-30 20:00:00,1.6797,1.6797,1.6786,1.6789,2044500000.0
2006-11-30 20:15:00,1.6787,1.6791,1.6776,1.6786,1908200000.0
2006-11-30 20:30:00,1.6784,1.6787,1.6777,1.6779,1908200000.0
2006-11-30 20:45:00,1.678,1.6783,1.6774,1.678,2044500000.0
2006-11-30 21:00:00,1.6782,1.6787,1.6776,1.6785,1635600000.0
2006-11-30 21:15:00,1.6787,1.6787,1.6781,1.6784,1499300000.0
2006-11-30 21:30:00,1.6783,1.6785,1.678,1.6782,1635600000.0
2006-11-30 21:45:00,1.6781,1.6782,1.6777,1.6779,1908200000.0
2006-11-30 22:00:00,1.6777,1.6787,1.6777,1.678,1635600000.0
2006-11-30 22:15:00,1.6782,1.6785,1.6772,1.6776,2044500000.0
2006-11-30 22:30:00,1.6777,1.6779,1.6768,1.677,2044500000.0
2006-11-30 22:45:00,1.6769,1.6782,1.6769,1.6777,1908200000.0
2006-11-30 23:00:00,1.6778,1.6782,1.677,1.678,1908200000.0
2006-11-30 23:15:00,1.6778,1.6796,1.6778,1.679,1771900000.0
2006-11-30 23:30:00,1.6789,1.6792,1.6782,1.6785,1908200000.0
2006-11-30 23:45:00,1.6786,1.6788,1.6777,1.6778,1635600000.0
2006-12-01 00:00:00,1.6777,1.679,1.6777,1.6785,1771900000.0
2006-12-01 00:15:00,1.6787,1.679,1.6782,1.679,1908200000.0
2006-12-01 00:30:00,1.6791,1.6794,1.6782,1.6788,1908200000.0
2006-12-01 00:45:00,1.6789,1.6796,1.6781,1.6794,2044500000.0
2006-12-01 01:00:00,1.6796,1.6801,1.6789,1.6793,2044500000.0
2006-12-01 01:15:00,1.6794,1.6795,1.6785,1.6785,1908200000.0
2006-12-01 01:30:00,1.6786,1.6787,1.6774,1.6783,1908200000.0
2006-12-01 01:45:00,1.6784,1.6787,1.6779,1.6784,1908200000.0
2006-12-01 02:00:00,1.6782,1.6793,1.6781,1.6785,1908200000.0
2006-12-01 02:15:00,1.6786,1.6787,1.6779,1.6787,1908200000.0
2006-12-01 02:30:00,1.6786,1.6792,1.6781,1.6792,2044500000.0
2006-12-01 02:45:00,1.6791,1.6792,1.6777,1.6781,1908200000.0
2006-12-01 03:00:00,1.6782,1.679,1.6778,1.6782,2044500000.0
2006-12-01 03:15:00,1.6781,1.6799,1.6779,1.6795,2044500000.0
2006-12-01 03:30:00,1.6796,1.6798,1.6789,1.6796,1908200000.0
2006-12-01 03:45:00,1.6794,1.6796,1.6779,1.6779,1771900000.0
2006-12-01 04:00:00,1.6781,1.6783,1.677,1.6775,1908200000.0
2006-12-01 04:15:00,1.6773,1.6777,1.677,1.6773,1771900000.0
2006-12-01 04:30:00,1.6774,1.6779,1.677,1.6779,1771900000.0
2006-12-01 04:45:00,1.6778,1.6779,1.6771,1.6775,1635600000.0
2006-12-01 05:00:00,1.6773,1.6776,1.6765,1.677,1908200000.0
2006-12-01 05:15:00,1.6768,1.677,1.6753,1.6762,2044500000.0
2006-12-01 05:30:00,1.6764,1.6775,1.6762,1.6775,2044500000.0
2006-12-01 05:45:00,1.6774,1.6779,1.6772,1.6773,1908200000.0
2006-12-01 06:00:00,1.6774,1.6775,1.6769,1.6773,1635600000.0
2006-12-01 06:15:00,1.6772,1.6783,1.677,1.6773,1499300000.0
2006-12-01 06:30:00,1.6774,1.6785,1.6774,1.6778,2044500000.0
2006-12-01 06:45:00,1.6779,1.6782,1.676,1.6761,2044500000.0
2006-12-01 07:00:00,1.6762,1.678,1.6762,1.6777,2044500000.0
2006-12-01 07:15:00,1.6776,1.6794,1.6772,1.679,2044500000.0
2006-12-01 07:30:00,1.6792,1.6794,1.6784,1.6786,2044500000.0
2006-12-01 07:45:00,1.6788,1.6789,1.6773,1.6782,2044500000.0
2006-12-01 08:00:00,1.6781,1.6792,1.6777,1.678,2044500000.0
2006-12-01 08:15:00,1.6781,1.6786,1.6767,1.6767,2044500000.0
2006-12-01 08:30:00,1.6766,1.6766,1.6749,1.6763,2044500000.0
2006-12-01 08:45:00,1.6764,1.6785,1.6762,1.6779,2044500000.0
2006-12-01 09:00:00,1.678,1.6798,1.6761,1.6784,2044500000.0
2006-12-01 09:15:00,1.6783,1.6789,1.6767,1.6774,2044500000.0
2006-12-01 09:30:00,1.6773,1.6784,1.677,1.6782,2044500000.0
2006-12-01 09:45:00,1.678,1.6791,1.6779,1.6784,2044500000.0
2006-12-01 10:00:00,1.6783,1.6787,1.6749,1.6759,2044500000.0
2006-12-01 10:15:00,1.676,1.6761,1.6748,1.6759,2044500000.0
2006-12-01 10:30:00,1.6758,1.6784,1.6752,1.6784,2044500000.0
2006-12-01 10:45:00,1.6781,1.6792,1.678,1.6787,2044500000.0
2006-12-01 11:00:00,1.6789,1.6791,1.6777,1.6783,2044500000.0
2006-12-01 11:15:00,1.6782,1.6786,1.6772,1.6782,2044500000.0
2006-12-01 11:30:00,1.6784,1.6797,1.6783,1.6792,2044500000.0
2006-12-01 11:45:00,1.679,1.6802,1.679,1.6797,1908200000.0
2006-12-01 12:00:00,1.6796,1.68,1.6784,1.6785,2044500000.0
2006-12-01 12:15:00,1.6784,1.6789,1.6766,1.6769,1908200000.0
2006-12-01 12:30:00,1.677,1.6778,1.6763,1.6775,1363000000.0
2006-12-01 12:45:00,1.6774,1.6774,1.6752,1.6756,1090400000.0
2006-12-01 13:00:00,1.6758,1.677,1.6748,1.6762,2044500000.0
2006-12-01 13:15:00,1.6759,1.6784,1.6752,1.6752,2044500000.0
2006-12-01 13:30:00,1.6753,1.6773,1.6748,1.6769,2044500000.0
2006-12-01 13:45:00,1.6768,1.677,1.676,1.6769,1635600000.0
2006-12-01 14:00:00,1.677,1.6778,1.6769,1.6773,2044500000.0
2006-12-01 14:15:00,1.6772,1.6777,1.6766,1.6772,2044500000.0
2006-12-01 14:30:00,1.6774,1.6777,1.6766,1.6774,1908200000.0
2006-12-01 14:45:00,1.6773,1.6773,1.674,1.6743,2044500000.0
2006-12-01 15:00:00,1.6742,1.6772,1.6737,1.6771,2044500000.0
2006-12-01 15:15:00,1.6769,1.6788,1.6769,1.6787,2044500000.0
2006-12-01 15:30:00,1.6789,1.6794,1.6778,1.679,2044500000.0
2006-12-01 15:45:00,1.6791,1.6797,1.678,1.6788,2044500000.0
2006-12-01 16:00:00,1.6789,1.6823,1.6787,1.6811,2044500000.0
2006-12-01 16:15:00,1.6812,1.6842,1.6809,1.6842,2044500000.0
2006-12-01 16:30:00,1.684,1.6858,1.6825,1.6851,2044500000.0
2006-12-01 16:45:00,1.6852,1.6852,1.6827,1.6833,2044500000.0
2006-12-01 17:00:00,1.6832,1.6837,1.6814,1.682,2044500000.0
2006-12-01 17:15:00,1.6822,1.6834,1.6816,1.6828,2044500000.0
2006-12-01 17:30:00,1.6826,1.6828,1.6811,1.6822,2044500000.0
2006-12-01 17:45:00,1.6823,1.683,1.6813,1.6823,2044500000.0
2006-12-01 18:00:00,1.682,1.6837,1.6815,1.6836,2044500000.0
2006-12-01 18:15:00,1.6834,1.6839,1.6828,1.6829,2044500000.0
2006-12-01 18:30:00,1.6831,1.684,1.6828,1.6837,2044500000.0
2006-12-01 18:45:00,1.684,1.6849,1.6834,1.6839,1908200000.0
2006-12-01 19:00:00,1.6837,1.6845,1.6832,1.6838,2044500000.0
2006-12-01 19:15:00,1.6841,1.6851,1.6833,1.6848,2044500000.0
2006-12-01 19:30:00,1.6847,1.6872,1.6845,1.6869,2044500000.0
2006-12-01 19:45:00,1.687,1.6881,1.6863,1.6878,2044500000.0
2006-12-01 20:00:00,1.6879,1.689,1.686,1.6863,2044500000.0
2006-12-01 20:15:00,1.6861,1.6875,1.686,1.6875,1908200000.0
2006-12-01 20:30:00,1.6877,1.6892,1.6874,1.6892,1908200000.0
2006-12-01 20:45:00,1.6891,1.6916,1.6889,1.6896,2044500000.0
2006-12-01 21:00:00,1.6897,1.6903,1.6895,1.6897,2044500000.0
2006-12-01 21:15:00,1.6895,1.6907,1.6893,1.6898,1908200000.0
2006-12-01 21:30:00,1.69,1.69,1.6888,1.6893,1908200000.0
2006-12-01 21:45:00,1.6892,1.6914,1.689,1.6912,2044500000.0
2006-12-01 22:00:00,1.6911,1.6911,1.6898,1.6901,1908200000.0
2006-12-01 22:15:00,1.6903,1.6903,1.6896,1.69,1226700000.0
2006-12-01 22:30:00,1.6902,1.6904,1.6896,1.6902,1908200000.0
2006-12-01 22:45:00,1.6899,1.6903,1.6896,1.6897,1635600000.0
2006-12-04 00:00:00,1.69,1.69,1.6887,1.6893,2044500000.0
2006-12-04 00:15:00,1.6894,1.6902,1.6889,1.6897,2044500000.0
2006-12-04 00:30:00,1.6895,1.6912,1.6894,1.6909,1908200000.0
2006-12-04 00:45:00,1.6908,1.6913,1.6906,1.6908,2044500000.0
2006-12-04 01:00:00,1.6907,1.691,1.6895,1.6895,1908200000.0
2006-12-04 01:15:00,1.6896,1.6908,1.6891,1.6903,2044500000.0
2006-12-04 01:30:00,1.6906,1.6921,1.6906,1.6916,2044500000.0
2006-12-04 01:45:00,1.6917,1.694,1.6916,1.6938,2044500000.0
2006-12-04 02:00:00,1.6939,1.6946,1.6933,1.6945,2044500000.0
2006-12-04 02:15:00,1.6947,1.6947,1.6934,1.6935,2044500000.0
2006-12-04 02:30:00,1.6937,1.6951,1.6933,1.6949,2044500000.0
2006-12-04 02:45:00,1.6951,1.6953,1.6942,1.6952,1908200000.0
2006-12-04 03:00:00,1.6953,1.6957,1.6948,1.695,2044500000.0
2006-12-04 03:15:00,1.6949,1.6952,1.6943,1.6945,1363000000.0
2006-12-04 03:30:00,1.6946,1.6947,1.6936,1.6936,2044500000.0
2006-12-04 03:45:00,1.6937,1.694,1.6934,1.6935,1499300000.0
2006-12-04 04:00:00,1.6938,1.6941,1.6931,1.6937,1771900000.0
2006-12-04 04:15:00,1.6936,1.6938,1.6923,1.693,2044500000.0
2006-12-04 04:30:00,1.6933,1.6935,1.6929,1.6935,1771900000.0
2006-12-04 04:45:00,1.6937,1.6937,1.6931,1.6931,1908200000.0
2006-12-04 05:00:00,1.6932,1.6934,1.6914,1.6919,1635600000.0
2006-12-04 05:15:00,1.6918,1.6927,1.6918,1.6922,2044500000.0
2006-12-04 05:30:00,1.692,1.6924,1.6917,1.6919,1635600000.0
2006-12-04 05:45:00,1.6921,1.6926,1.692,1.6921,1635600000.0
2006-12-04 06:00:00,1.6922,1.6924,1.692,1.6922,1635600000.0
2006-12-04 06:15:00,1.6921,1.6932,1.6921,1.6926,1771900000.0
2006-12-04 06:30:00,1.6927,1.6933,1.6919,1.6922,2044500000.0
2006-12-04 06:45:00,1.6921,1.6933,1.6919,1.6929,1908200000.0
2006-12-04 07:00:00,1.6928,1.6938,1.6926,1.6932,2044500000.0
2006-12-04 07:15:00,1.6933,1.6942,1.6929,1.6937,1908200000.0
2006-12-04 07:30:00,1.6936,1.6942,1.6927,1.6933,1908200000.0
2006-12-04 07:45:00,1.6934,1.6934,1.6921,1.6932,2044500000.0
2006-12-04 08:00:00,1.6933,1.694,1.6926,1.6936,1908200000.0
2006-12-04 08:15:00,1.6935,1.6945,1.6926,1.6934,1908200000.0
2006-12-04 08:30:00,1.6933,1.6947,1.6929,1.693,2044500000.0
2006-12-04 08:45:00,1.6928,1.6933,1.6919,1.6927,2044500000.0
2006-12-04 09:00:00,1.6926,1.6927,1.6907,1.692,2044500000.0
2006-12-04 09:15:00,1.6922,1.6925,1.691,1.6913,1908200000.0
2006-12-04 09:30:00,1.6912,1.6926,1.6908,1.6914,2044500000.0
2006-12-04 09:45:00,1.6912,1.692,1.6909,1.6914,2044500000.0
2006-12-04 10:00:00,1.6912,1.6913,1.6894,1.6904,2044500000.0
2006-12-04 10:15:00,1.6905,1.6916,1.6901,1.6905,2044500000.0
2006-12-04 10:30:00,1.6904,1.691,1.6897,1.6907,1908200000.0
2006-12-04 10:45:00,1.6908,1.6913,1.6898,1.6901,2044500000.0
2006-12-04 11:00:00,1.6899,1.6902,1.6893,1.6898,1908200000.0
2006-12-04 11:15:00,1.6896,1.6897,1.688,1.6882,2044500000.0
2006-12-04 11:30:00,1.6883,1.69,1.688,1.6899,2044500000.0
2006-12-04 11:45:00,1.69,1.691,1.6899,1.6903,2044500000.0
2006-12-04 12:00:00,1.69,1.6906,1.6893,1.6903,2044500000.0
2006-12-04 12:15:00,1.6906,1.6906,1.6899,1.6899,1908200000.0
2006-12-04 12:30:00,1.6898,1.6902,1.6893,1.6895,2044500000.0
2006-12-04 12:45:00,1.6894,1.6896,1.6893,1.6895,408900000.0
2006-12-04 13:00:00,1.6898,1.691,1.6897,1.6909,1908200000.0
2006-12-04 13:15:00,1.6908,1.6913,1.6897,1.6898,2044500000.0
2006-12-04 13:30:00,1.6899,1.6907,1.6884,1.6906,2044500000.0
2006-12-04 13:45:00,1.6905,1.6916,1.6902,1.6914,2044500000.0
2006-12-04 14:00:00,1.6916,1.6916,1.6893,1.6896,2044500000.0
2006-12-04 14:15:00,1.6897,1.691,1.6893,1.6896,1908200000.0
2006-12-04 14:30:00,1.6889,1.6895,1.6884,1.6889,1363000000.0
2006-12-04 14:45:00,1.6887,1.6901,1.6887,1.6894,2044500000.0
2006-12-04 15:00:00,1.6895,1.6899,1.6889,1.6897,2044500000.0
2006-12-04 15:15:00,1.6896,1.6905,1.6893,1.69,2044500000.0
2006-12-04 15:30:00,1.6901,1.6918,1.6896,1.6899,2044500000.0
2006-12-04 15:45:00,1.6898,1.6907,1.6896,1.6903,2044500000.0
2006-12-04 16:00:00,1.6907,1.6912,1.6901,1.6901,2044500000.0
2006-12-04 16:15:00,1.6903,1.6904,1.6898,1.6899,2044500000.0
2006-12-04 16:30:00,1.6897,1.6902,1.6889,1.6901,2044500000.0
2006-12-04 16:45:00,1.69,1.6906,1.6894,1.6902,2044500000.0
2006-12-04 17:00:00,1.6901,1.691,1.6884,1.6888,2044500000.0
2006-12-04 17:15:00,1.689,1.6894,1.6884,1.689,2044500000.0
2006-12-04 17:30:00,1.6889,1.6896,1.6878,1.6881,1635600000.0
2006-12-04 17:45:00,1.688,1.6886,1.6873,1.6875,2044500000.0
2006-12-04 18:00:00,1.6874,1.6876,1.6862,1.6866,2044500000.0
2006-12-04 18:15:00,1.6864,1.6879,1.6863,1.6874,1771900000.0
2006-12-04 18:30:00,1.6872,1.6874,1.6862,1.6863,1908200000.0
2006-12-04 18:45:00,1.6864,1.687,1.6862,1.687,1908200000.0
2006-12-04 19:00:00,1.6869,1.6875,1.6869,1.6872,1908200000.0
2006-12-04 19:15:00,1.6869,1.6874,1.6864,1.6871,1499300000.0
2006-12-04 19:30:00,1.6872,1.6873,1.6866,1.6868,2044500000.0
2006-12-04 19:45:00,1.6866,1.687,1.6866,1.687,1499300000.0
2006-12-04 20:00:00,1.6872,1.6872,1.6867,1.687,1499300000.0
2006-12-04 20:15:00,1.6871,1.6872,1.6862,1.6866,1908200000.0
2006-12-04 20:30:00,1.6867,1.6873,1.6866,1.6872,1771900000.0
2006-12-04 20:45:00,1.687,1.6875,1.6861,1.6861,2044500000.0
2006-12-04 21:00:00,1.6863,1.6863,1.6858,1.686,1771900000.0
2006-12-04 21:15:00,1.6861,1.6871,1.6859,1.687,1771900000.0
2006-12-04 21:30:00,1.6871,1.6871,1.686,1.6863,1908200000.0
2006-12-04 21:45:00,1.6864,1.6868,1.6861,1.6865,1226700000.0
2006-12-04 22:00:00,1.6867,1.6873,1.6866,1.6868,1771900000.0
2006-12-04 22:15:00,1.687,1.6886,1.6869,1.6886,1771900000.0
2006-12-04 22:30:00,1.6884,1.6884,1.6875,1.6878,1908200000.0
2006-12-04 22:45:00,1.6877,1.6897,1.6876,1.6893,2044500000.0
2006-12-04 23:00:00,1.6892,1.69,1.6881,1.689,2044500000.0
2006-12-04 23:15:00,1.6891,1.6895,1.6883,1.6883,2044500000.0
2006-12-04 23:30:00,1.6882,1.6888,1.6879,1.6882,1908200000.0
2006-12-04 23:45:00,1.688,1.6886,1.6877,1.6884,1771900000.0
2006-12-05 00:00:00,1.6883,1.6886,1.688,1.6884,1908200000.0
2006-12-05 00:15:00,1.6883,1.6892,1.6883,1.689,1635600000.0
2006-12-05 00:30:00,1.6888,1.6893,1.6885,1.6888,1908200000.0
2006-12-05 00:45:00,1.6886,1.6901,1.6886,1.69,1771900000.0
2006-12-05 01:00:00,1.6901,1.6905,1.6897,1.6901,1908200000.0
2006-12-05 01:15:00,1.6902,1.6909,1.69,1.6905,1908200000.0
2006-12-05 01:30:00,1.6907,1.6916,1.69,1.6904,2044500000.0
2006-12-05 01:45:00,1.6903,1.6918,1.69,1.6916,2044500000.0
2006-12-05 02:00:00,1.6918,1.6918,1.6907,1.691,2044500000.0
2006-12-05 02:15:00,1.6909,1.6911,1.6897,1.6906,2044500000.0
2006-12-05 02:30:00,1.6907,1.6907,1.6896,1.6903,1908200000.0
2006-12-05 02:45:00,1.6904,1.6907,1.6901,1.6902,1908200000.0
2006-12-05 03:00:00,1.6903,1.6906,1.6899,1.6906,1771900000.0
2006-12-05 03:15:00,1.6905,1.6905,1.6898,1.6901,1908200000.0
2006-12-05 03:30:00,1.6899,1.6901,1.6895,1.6901,2044500000.0
2006-12-05 03:45:00,1.69,1.6905,1.6898,1.6898,1771900000.0
2006-12-05 04:00:00,1.6899,1.6899,1.6895,1.6897,1226700000.0
2006-12-05 04:15:00,1.6896,1.6899,1.689,1.6899,1499300000.0
2006-12-05 04:30:00,1.6897,1.6905,1.6897,1.6905,1908200000.0
2006-12-05 04:45:00,1.6904,1.6908,1.6902,1.6904,1635600000.0
2006-12-05 05:00:00,1.6905,1.6909,1.69,1.6902,1499300000.0
2006-12-05 05:15:00,1.6901,1.6905,1.6897,1.69,1363000000.0
2006-12-05 05:30:00,1.6899,1.6905,1.6898,1.6904,1090400000.0
2006-12-05 05:45:00,1.6903,1.6913,1.6902,1.691,1771900000.0
2006-12-05 06:00:00,1.6909,1.6912,1.6906,1.691,1363000000.0
2006-12-05 06:15:00,1.6911,1.6912,1.6907,1.6907,1090400000.0
2006-12-05 06:30:00,1.6906,1.691,1.6902,1.6904,2044500000.0
2006-12-05 06:45:00,1.6903,1.6933,1.6902,1.6926,1635600000.0
2006-12-05 07:00:00,1.6925,1.6932,1.6916,1.6917,1771900000.0
2006-12-05 07:15:00,1.6918,1.6921,1.6912,1.6918,1908200000.0
2006-12-05 07:30:00,1.6919,1.6919,1.6914,1.6916,1635600000.0
2006-12-05 07:45:00,1.6917,1.6921,1.6912,1.6917,2044500000.0
2006-12-05 08:00:00,1.6913,1.6919,1.6904,1.6909,2044500000.0
2006-12-05 08:15:00,1.691,1.6914,1.6899,1.69,1908200000.0
2006-12-05 08:30:00,1.6897,1.69,1.6884,1.6885,2044500000.0
2006-12-05 08:45:00,1.6886,1.6893,1.6878,1.6886,1908200000.0
2006-12-05 09:00:00,1.6887,1.69,1.6885,1.6894,2044500000.0
2006-12-05 09:15:00,1.6893,1.6897,1.6883,1.6886,2044500000.0
2006-12-05 09:30:00,1.6887,1.6895,1.6881,1.6885,2044500000.0
2006-12-05 09:45:00,1.6886,1.6888,1.6865,1.6878,2044500000.0
2006-12-05 10:00:00,1.688,1.689,1.6877,1.6888,1908200000.0
2006-12-05 10:15:00,1.6886,1.689,1.6878,1.6882,2044500000.0
2006-12-05 10:30:00,1.6884,1.6886,1.6873,1.6885,1908200000.0
2006-12-05 10:45:00,1.6883,1.6889,1.6878,1.6883,1908200000.0
2006-12-05 11:00:00,1.6884,1.6894,1.6882,1.6892,2044500000.0
2006-12-05 11:15:00,1.689,1.6919,1.689,1.6912,2044500000.0
2006-12-05 11:30:00,1.691,1.6924,1.6905,1.6919,2044500000.0
2006-12-05 11:45:00,1.6917,1.6923,1.6906,1.6913,2044500000.0
2006-12-05 12:00:00,1.6914,1.6914,1.6901,1.6902,2044500000.0
2006-12-05 12:15:00,1.69,1.692,1.6899,1.6906,2044500000.0
2006-12-05 12:30:00,1.6905,1.6913,1.6902,1.6904,2044500000.0
2006-12-05 12:45:00,1.6905,1.6906,1.6897,1.6902,1771900000.0
2006-12-05 13:00:00,1.6903,1.6929,1.6901,1.6925,2044500000.0
2006-12-05 13:15:00,1.6924,1.6933,1.6919,1.6924,2044500000.0
2006-12-05 13:30:00,1.6923,1.6926,1.6918,1.6924,2044500000.0
2006-12-05 13:45:00,1.6923,1.693,1.6922,1.6927,2044500000.0
2006-12-05 14:00:00,1.6925,1.694,1.6925,1.694,2044500000.0
2006-12-05 14:15:00,1.6938,1.6956,1.6934,1.6956,2044500000.0
2006-12-05 14:30:00,1.6954,1.6967,1.6948,1.6967,2044500000.0
2006-12-05 14:45:00,1.6969,1.697,1.6938,1.6946,2044500000.0
2006-12-05 15:00:00,1.6948,1.6953,1.6935,1.6943,2044500000.0
2006-12-05 15:15:00,1.6944,1.6961,1.6942,1.6961,2044500000.0
2006-12-05 15:30:00,1.6959,1.6963,1.6951,1.6957,2044500000.0
2006-12-05 15:45:00,1.6958,1.696,1.6945,1.6952,2044500000.0
2006-12-05 16:00:00,1.6954,1.6961,1.6919,1.6923,2044500000.0
2006-12-05 16:15:00,1.6922,1.6932,1.6919,1.6929,2044500000.0
2006-12-05 16:30:00,1.6928,1.6941,1.6924,1.6936,2044500000.0
2006-12-05 16:45:00,1.6937,1.6951,1.6936,1.6951,2044500000.0
2006-12-05 17:00:00,1.695,1.6958,1.6942,1.6948,2044500000.0
2006-12-05 17:15:00,1.6946,1.6951,1.6943,1.6946,2044500000.0
2006-12-05 17:30:00,1.6948,1.6958,1.6945,1.695,2044500000.0
2006-12-05 17:45:00,1.6951,1.6954,1.6938,1.6943,2044500000.0
2006-12-05 18:00:00,1.6942,1.6951,1.6935,1.6947,1908200000.0
2006-12-05 18:15:00,1.6948,1.6953,1.6944,1.6948,2044500000.0
2006-12-05 18:30:00,1.6946,1.6949,1.6941,1.6946,1908200000.0
2006-12-05 18:45:00,1.6944,1.6948,1.694,1.6943,1908200000.0
2006-12-05 19:00:00,1.6944,1.6944,1.6936,1.6938,1635600000.0
2006-12-05 19:15:00,1.6939,1.6944,1.6932,1.6939,1499300000.0
2006-12-05 19:30:00,1.6941,1.6941,1.6935,1.6939,1090400000.0
2006-12-05 19:45:00,1.6938,1.6942,1.6933,1.6936,1499300000.0
2006-12-05 20:00:00,1.6935,1.6938,1.6929,1.6929,1908200000.0
2006-12-05 20:15:00,1.693,1.6934,1.6927,1.6932,1226700000.0
2006-12-05 20:30:00,1.6931,1.6934,1.6926,1.6932,1771900000.0
2006-12-05 20:45:00,1.6931,1.6941,1.693,1.6938,1635600000.0
2006-12-05 21:00:00,1.694,1.6944,1.693,1.6941,1771900000.0
2006-12-05 21:15:00,1.694,1.6942,1.6937,1.6938,1771900000.0
2006-12-05 21:30:00,1.6937,1.6942,1.6936,1.6936,1363000000.0
2006-12-05 21:45:00,1.6938,1.6938,1.6929,1.6933,1771900000.0
2006-12-05 22:00:00,1.693,1.6935,1.6929,1.6931,1908200000.0
2006-12-05 22:15:00,1.693,1.6935,1.6927,1.6934,2044500000.0
2006-12-05 22:30:00,1.6935,1.6936,1.6924,1.6927,2044500000.0
2006-12-05 22:45:00,1.6926,1.693,1.6923,1.6926,1908200000.0
2006-12-05 23:00:00,1.6924,1.6928,1.6921,1.6925,2044500000.0
2006-12-05 23:15:00,1.6923,1.6938,1.6919,1.6931,1908200000.0
2006-12-05 23:30:00,1.693,1.6943,1.6924,1.6929,2044500000.0
2006-12-05 23:45:00,1.6928,1.694,1.6928,1.6936,1635600000.0
2006-12-06 00:00:00,1.6937,1.6937,1.6921,1.6927,1635600000.0
2006-12-06 00:15:00,1.6923,1.6933,1.6917,1.6931,1771900000.0
2006-12-06 00:30:00,1.693,1.6931,1.6919,1.6924,2044500000.0
2006-12-06 00:45:00,1.6923,1.6925,1.6919,1.6924,1635600000.0
2006-12-06 01:00:00,1.6926,1.6931,1.6925,1.693,2044500000.0
2006-12-06 01:15:00,1.6928,1.693,1.6909,1.6911,1908200000.0
2006-12-06 01:30:00,1.6909,1.6946,1.6889,1.6894,2044500000.0
2006-12-06 01:45:00,1.6895,1.6903,1.6895,1.6897,1908200000.0
2006-12-06 02:00:00,1.6898,1.6905,1.6895,1.6902,2044500000.0
2006-12-06 02:15:00,1.6904,1.6905,1.6898,1.6902,1908200000.0
2006-12-06 02:30:00,1.6904,1.6908,1.6901,1.6903,1499300000.0
2006-12-06 02:45:00,1.6904,1.6904,1.6898,1.6901,1908200000.0
2006-12-06 03:00:00,1.69,1.6907,1.6897,1.69,1908200000.0
2006-12-06 03:15:00,1.6901,1.6905,1.6894,1.6898,1499300000.0
2006-12-06 03:30:00,1.6899,1.6904,1.6898,1.69,1771900000.0
2006-12-06 03:45:00,1.6901,1.6902,1.6898,1.6902,1771900000.0
2006-12-06 04:00:00,1.6904,1.6917,1.6902,1.6915,1771900000.0
2006-12-06 04:15:00,1.6917,1.6921,1.6912,1.6915,1771900000.0
2006-12-06 04:30:00,1.6916,1.6916,1.6907,1.6911,1226700000.0
2006-12-06 04:45:00,1.6912,1.6914,1.6909,1.6909,1771900000.0
2006-12-06 05:00:00,1.6908,1.6921,1.6908,1.6917,2044500000.0
2006-12-06 05:15:00,1.6915,1.692,1.6915,1.6917,1499300000.0
2006-12-06 05:30:00,1.6919,1.6922,1.6916,1.6916,2044500000.0
2006-12-06 05:45:00,1.6917,1.6921,1.6913,1.6914,1771900000.0
2006-12-06 06:00:00,1.6913,1.6913,1.6902,1.6903,1635600000.0
2006-12-06 06:15:00,1.6904,1.691,1.6903,1.691,1908200000.0
2006-12-06 06:30:00,1.6911,1.6913,1.6888,1.6899,2044500000.0
2006-12-06 06:45:00,1.6901,1.6909,1.6895,1.69,2044500000.0
2006-12-06 07:00:00,1.6903,1.691,1.69,1.6907,1771900000.0
2006-12-06 07:15:00,1.6908,1.6921,1.6906,1.6915,2044500000.0
2006-12-06 07:30:00,1.6916,1.6924,1.6908,1.692,2044500000.0
2006-12-06 07:45:00,1.6921,1.6934,1.6918,1.6926,2044500000.0
2006-12-06 08:00:00,1.6925,1.6933,1.6921,1.6931,2044500000.0
2006-12-06 08:15:00,1.693,1.6939,1.6918,1.6925,2044500000.0
2006-12-06 08:30:00,1.6926,1.693,1.6917,1.692,2044500000.0
2006-12-06 08:45:00,1.6921,1.6926,1.6914,1.6921,2044500000.0
2006-12-06 09:00:00,1.6919,1.6933,1.6915,1.6918,2044500000.0
2006-12-06 09:15:00,1.6917,1.6919,1.6905,1.6915,2044500000.0
2006-12-06 09:30:00,1.6913,1.6918,1.6904,1.6905,2044500000.0
2006-12-06 09:45:00,1.6906,1.6914,1.6905,1.6914,2044500000.0
2006-12-06 10:00:00,1.6912,1.6916,1.6908,1.6909,2044500000.0
2006-12-06 10:15:00,1.691,1.691,1.6889,1.69,2044500000.0
2006-12-06 10:30:00,1.6898,1.6906,1.6872,1.6887,2044500000.0
2006-12-06 10:45:00,1.6886,1.6893,1.6882,1.6886,2044500000.0
2006-12-06 11:00:00,1.6888,1.6889,1.6873,1.6875,2044500000.0
2006-12-06 11:15:00,1.6876,1.6881,1.6869,1.6869,1908200000.0
2006-12-06 11:30:00,1.6871,1.6875,1.6863,1.687,1908200000.0
2006-12-06 11:45:00,1.6871,1.6879,1.6866,1.6873,2044500000.0
2006-12-06 12:00:00,1.6875,1.6878,1.6869,1.6873,2044500000.0
2006-12-06 12:15:00,1.6874,1.6897,1.6874,1.6896,2044500000.0
2006-12-06 12:30:00,1.6897,1.6897,1.6882,1.6887,2044500000.0
2006-12-06 12:45:00,1.6888,1.6899,1.6885,1.6896,2044500000.0
2006-12-06 13:00:00,1.6894,1.6901,1.6894,1.6895,1908200000.0
2006-12-06 13:15:00,1.6896,1.6901,1.6893,1.69,2044500000.0
2006-12-06 13:30:00,1.6898,1.69,1.6894,1.6897,1908200000.0
2006-12-06 13:45:00,1.6898,1.6898,1.6889,1.6894,1908200000.0
2006-12-06 14:00:00,1.6896,1.6896,1.6883,1.6885,2044500000.0
2006-12-06 14:15:00,1.6884,1.6891,1.6872,1.688,2044500000.0
2006-12-06 14:30:00,1.6881,1.6889,1.6874,1.6884,2044500000.0
2006-12-06 14:45:00,1.6886,1.6888,1.6869,1.6873,2044500000.0
2006-12-06 15:00:00,1.6875,1.6878,1.6864,1.6875,2044500000.0
2006-12-06 15:15:00,1.6876,1.6879,1.6867,1.6876,2044500000.0
2006-12-06 15:30:00,1.6877,1.6889,1.6875,1.6887,2044500000.0
2006-12-06 15:45:00,1.6888,1.6902,1.6886,1.69,2044500000.0
2006-12-06 16:00:00,1.6902,1.6906,1.6891,1.6898,2044500000.0
2006-12-06 16:15:00,1.6899,1.6902,1.6887,1.689,2044500000.0
2006-12-06 16:30:00,1.6888,1.6895,1.6883,1.6887,2044500000.0
2006-12-06 16:45:00,1.6888,1.69,1.6886,1.6893,2044500000.0
2006-12-06 17:00:00,1.6891,1.6894,1.6879,1.6881,2044500000.0
2006-12-06 17:15:00,1.688,1.6886,1.6876,1.688,2044500000.0
2006-12-06 17:30:00,1.6882,1.6895,1.688,1.6891,2044500000.0
2006-12-06 17:45:00,1.6892,1.6892,1.6882,1.689,2044500000.0
2006-12-06 18:00:00,1.6888,1.6899,1.6888,1.6893,2044500000.0
2006-12-06 18:15:00,1.6894,1.6894,1.6878,1.6879,2044500000.0
2006-12-06 18:30:00,1.6878,1.6886,1.6875,1.6875,1635600000.0
2006-12-06 18:45:00,1.6878,1.6881,1.687,1.6876,2044500000.0
2006-12-06 19:00:00,1.6877,1.688,1.687,1.6877,1771900000.0
2006-12-06 19:15:00,1.6876,1.6899,1.6876,1.6893,1635600000.0
2006-12-06 19:30:00,1.6895,1.6914,1.6891,1.6907,2044500000.0
2006-12-06 19:45:00,1.6908,1.691,1.6895,1.6896,1771900000.0
2006-12-06 20:00:00,1.6898,1.6901,1.6888,1.6899,1908200000.0
2006-12-06 20:15:00,1.6897,1.6899,1.6888,1.6895,1499300000.0
2006-12-06 20:30:00,1.6894,1.6902,1.6891,1.6893,1771900000.0
2006-12-06 20:45:00,1.6891,1.6903,1.6889,1.6903,1363000000.0
2006-12-06 21:00:00,1.6904,1.6913,1.6888,1.6913,2044500000.0
2006-12-06 21:15:00,1.6912,1.6915,1.6903,1.6904,1908200000.0
2006-12-06 21:30:00,1.6902,1.6919,1.69,1.6912,2044500000.0
2006-12-06 21:45:00,1.6913,1.6931,1.6909,1.6931,1908200000.0
2006-12-06 22:00:00,1.693,1.6934,1.6918,1.6932,1908200000.0
2006-12-06 22:15:00,1.6934,1.6937,1.6922,1.6931,2044500000.0
2006-12-06 22:30:00,1.693,1.6941,1.6926,1.693,1635600000.0
2006-12-06 22:45:00,1.6931,1.6933,1.6925,1.6929,2044500000.0
2006-12-06 23:00:00,1.6928,1.6931,1.6923,1.6928,1908200000.0
2006-12-06 23:15:00,1.6929,1.6932,1.6924,1.6929,1226700000.0
2006-12-06 23:30:00,1.6928,1.694,1.6925,1.6937,2044500000.0
2006-12-06 23:45:00,1.6936,1.6936,1.6923,1.6926,1908200000.0
2006-12-07 00:00:00,1.6927,1.6933,1.6926,1.6933,1635600000.0
2006-12-07 00:15:00,1.6931,1.6931,1.6921,1.6922,1908200000.0
2006-12-07 00:30:00,1.6924,1.6927,1.6922,1.6924,1908200000.0
2006-12-07 00:45:00,1.6923,1.6929,1.6919,1.6926,1771900000.0
2006-12-07 01:00:00,1.6925,1.6933,1.6925,1.6932,1771900000.0
2006-12-07 01:15:00,1.6933,1.6935,1.6919,1.6922,1908200000.0
2006-12-07 01:30:00,1.6923,1.6924,1.6858,1.6861,2044500000.0
2006-12-07 01:45:00,1.6859,1.6897,1.6858,1.6882,2044500000.0
2006-12-07 02:00:00,1.6881,1.689,1.6873,1.6887,2044500000.0
2006-12-07 02:15:00,1.6886,1.6887,1.6876,1.6879,1771900000.0
2006-12-07 02:30:00,1.6878,1.6886,1.6877,1.6882,2044500000.0
2006-12-07 02:45:00,1.6883,1.6884,1.6876,1.6881,2044500000.0
2006-12-07 03:00:00,1.6882,1.6888,1.688,1.6884,1771900000.0
2006-12-07 03:15:00,1.6886,1.6888,1.6878,1.688,2044500000.0
2006-12-07 03:30:00,1.6882,1.6884,1.6878,1.6881,1771900000.0
2006-12-07 03:45:00,1.688,1.6887,1.688,1.6881,1908200000.0
2006-12-07 04:00:00,1.6883,1.6885,1.6876,1.6882,1908200000.0
2006-12-07 04:15:00,1.688,1.688,1.6868,1.6869,1908200000.0
2006-12-07 04:30:00,1.6871,1.6872,1.6863,1.6867,1908200000.0
2006-12-07 04:45:00,1.6869,1.6871,1.6864,1.6866,1499300000.0
2006-12-07 05:00:00,1.6865,1.6869,1.6844,1.6844,1635600000.0
2006-12-07 05:15:00,1.6842,1.6849,1.6841,1.6848,1908200000.0
2006-12-07 05:30:00,1.6849,1.6862,1.6849,1.6862,2044500000.0
2006-12-07 05:45:00,1.686,1.6867,1.6845,1.6857,2044500000.0
2006-12-07 06:00:00,1.6858,1.6865,1.6854,1.6859,2044500000.0
2006-12-07 06:15:00,1.6857,1.6867,1.6853,1.6855,2044500000.0
2006-12-07 06:30:00,1.6856,1.6859,1.6849,1.6856,2044500000.0
2006-12-07 06:45:00,1.6854,1.6865,1.6853,1.686,2044500000.0
2006-12-07 07:00:00,1.6862,1.6869,1.6853,1.6853,2044500000.0
2006-12-07 07:15:00,1.6854,1.6867,1.6853,1.6867,2044500000.0
2006-12-07 07:30:00,1.6866,1.6869,1.6856,1.6868,1908200000.0
2006-12-07 07:45:00,1.6869,1.6869,1.6859,1.6866,2044500000.0
2006-12-07 08:00:00,1.6867,1.6875,1.6864,1.6873,2044500000.0
2006-12-07 08:15:00,1.6872,1.6874,1.6866,1.687,2044500000.0
2006-12-07 08:30:00,1.6871,1.6882,1.6869,1.6875,2044500000.0
2006-12-07 08:45:00,1.6874,1.6875,1.6864,1.6866,1908200000.0
2006-12-07 09:00:00,1.6867,1.6869,1.6859,1.6865,2044500000.0
2006-12-07 09:15:00,1.6863,1.6867,1.6848,1.6857,2044500000.0
2006-12-07 09:30:00,1.6856,1.686,1.6849,1.6853,2044500000.0
2006-12-07 09:45:00,1.6852,1.6856,1.6843,1.685,2044500000.0
2006-12-07 10:00:00,1.6851,1.6856,1.6841,1.6847,2044500000.0
2006-12-07 10:15:00,1.6846,1.6848,1.6821,1.6827,2044500000.0
2006-12-07 10:30:00,1.6826,1.6833,1.6821,1.6825,2044500000.0
2006-12-07 10:45:00,1.6824,1.6833,1.6823,1.6824,1635600000.0
2006-12-07 11:00:00,1.6826,1.6828,1.681,1.681,1908200000.0
2006-12-07 11:15:00,1.6809,1.6811,1.6794,1.68,2044500000.0
2006-12-07 11:30:00,1.6801,1.6811,1.6799,1.6802,2044500000.0
2006-12-07 11:45:00,1.68,1.6813,1.6799,1.6803,2044500000.0
2006-12-07 12:00:00,1.6804,1.6804,1.6794,1.68,2044500000.0
2006-12-07 12:15:00,1.6801,1.6808,1.6798,1.6798,1499300000.0
2006-12-07 12:30:00,1.6796,1.6804,1.6794,1.6801,2044500000.0
2006-12-07 12:45:00,1.6802,1.6809,1.6798,1.6802,2044500000.0
2006-12-07 13:00:00,1.6804,1.6805,1.6791,1.6799,1908200000.0
2006-12-07 13:15:00,1.6801,1.6808,1.6801,1.6805,1771900000.0
2006-12-07 13:30:00,1.6806,1.6809,1.6802,1.6803,1908200000.0
2006-12-07 13:45:00,1.6806,1.6818,1.6804,1.6813,1908200000.0
2006-12-07 14:00:00,1.6815,1.6827,1.6814,1.6824,1908200000.0
2006-12-07 14:15:00,1.6822,1.6824,1.6811,1.6813,2044500000.0
2006-12-07 14:30:00,1.6815,1.6846,1.6803,1.6818,2044500000.0
2006-12-07 14:45:00,1.6817,1.6825,1.6809,1.6818,2044500000.0
2006-12-07 15:00:00,1.6816,1.6823,1.6796,1.6813,2044500000.0
2006-12-07 15:15:00,1.6815,1.6826,1.6813,1.6822,2044500000.0
2006-12-07 15:30:00,1.6824,1.6824,1.6811,1.6815,2044500000.0
2006-12-07 15:45:00,1.6817,1.6828,1.6812,1.6822,1771900000.0
2006-12-07 16:00:00,1.6824,1.6832,1.6818,1.6822,2044500000.0
2006-12-07 16:15:00,1.6821,1.6825,1.6816,1.6823,2044500000.0
2006-12-07 16:30:00,1.6824,1.6827,1.6816,1.6822,1908200000.0
2006-12-07 16:45:00,1.6821,1.6828,1.6815,1.6819,2044500000.0
2006-12-07 17:00:00,1.682,1.6821,1.6813,1.6817,2044500000.0
2006-12-07 17:15:00,1.6819,1.6828,1.6815,1.682,1908200000.0
2006-12-07 17:30:00,1.6821,1.6822,1.6813,1.6815,1771900000.0
2006-12-07 17:45:00,1.6817,1.6817,1.6805,1.6807,2044500000.0
2006-12-07 18:00:00,1.6808,1.6816,1.6804,1.6806,2044500000.0
2006-12-07 18:15:00,1.6808,1.6815,1.6806,1.6813,1771900000.0
2006-12-07 18:30:00,1.6814,1.6814,1.6806,1.6812,1908200000.0
2006-12-07 18:45:00,1.6811,1.6816,1.6811,1.6813,1363000000.0
2006-12-07 19:00:00,1.6811,1.6813,1.6809,1.6811,1226700000.0
2006-12-07 19:15:00,1.681,1.6813,1.6807,1.6811,1090400000.0
2006-12-07 19:30:00,1.6813,1.6827,1.6813,1.6823,1908200000.0
2006-12-07 19:45:00,1.6824,1.6828,1.682,1.6826,1635600000.0
2006-12-07 20:00:00,1.6825,1.6828,1.6823,1.6826,1090400000.0
2006-12-07 20:15:00,1.6828,1.6828,1.6824,1.6824,1090400000.0
2006-12-07 20:30:00,1.6822,1.6828,1.6817,1.6827,1908200000.0
2006-12-07 20:45:00,1.6828,1.6836,1.6824,1.6834,2044500000.0
2006-12-07 21:00:00,1.6832,1.6834,1.6823,1.683,1908200000.0
2006-12-07 21:15:00,1.6832,1.6835,1.6822,1.6824,1908200000.0
2006-12-07 21:30:00,1.6826,1.6827,1.6822,1.6825,1771900000.0
2006-12-07 21:45:00,1.6824,1.6831,1.6822,1.6831,2044500000.0
2006-12-07 22:00:00,1.6829,1.6842,1.6829,1.684,1908200000.0
2006-12-07 22:15:00,1.6838,1.6844,1.6837,1.6838,1771900000.0
2006-12-07 22:30:00,1.6839,1.6841,1.6835,1.6836,1771900000.0
2006-12-07 22:45:00,1.6835,1.6845,1.6826,1.6828,2044500000.0
2006-12-07 23:00:00,1.6827,1.6838,1.6825,1.6832,1771900000.0
2006-12-07 23:15:00,1.6834,1.6839,1.6828,1.6837,1771900000.0
2006-12-07 23:30:00,1.6838,1.6842,1.6836,1.6839,1635600000.0
2006-12-07 23:45:00,1.6838,1.684,1.6833,1.6834,1771900000.0
2006-12-08 00:00:00,1.6832,1.6837,1.6831,1.6835,1363000000.0
2006-12-08 00:15:00,1.6836,1.6839,1.6828,1.6829,1226700000.0
2006-12-08 00:30:00,1.6831,1.6833,1.6829,1.6831,1635600000.0
2006-12-08 00:45:00,1.6832,1.6844,1.6831,1.6841,1908200000.0
2006-12-08 01:00:00,1.6843,1.6847,1.6837,1.6845,1908200000.0
2006-12-08 01:15:00,1.6846,1.6854,1.6839,1.6846,1908200000.0
2006-12-08 01:30:00,1.6845,1.6849,1.6839,1.6843,1908200000.0
2006-12-08 01:45:00,1.6844,1.6858,1.6844,1.6854,1908200000.0
2006-12-08 02:00:00,1.6855,1.6857,1.6845,1.6847,1908200000.0
2006-12-08 02:15:00,1.6848,1.6857,1.6847,1.685,1908200000.0
2006-12-08 02:30:00,1.6851,1.6857,1.6848,1.6849,1499300000.0
2006-12-08 02:45:00,1.6847,1.6852,1.6846,1.6852,1499300000.0
2006-12-08 03:00:00,1.6853,1.6855,1.6834,1.6834,1771900000.0
2006-12-08 03:15:00,1.6836,1.6836,1.6827,1.6829,2044500000.0
2006-12-08 03:30:00,1.6827,1.6832,1.6822,1.6829,1499300000.0
2006-12-08 03:45:00,1.6828,1.6829,1.6818,1.6822,1908200000.0
2006-12-08 04:00:00,1.682,1.6822,1.6814,1.6815,1908200000.0
2006-12-08 04:15:00,1.6814,1.6816,1.6806,1.6813,2044500000.0
2006-12-08 04:30:00,1.6814,1.6816,1.6808,1.681,1771900000.0
2006-12-08 04:45:00,1.6809,1.6819,1.6808,1.6817,1908200000.0
2006-12-08 05:00:00,1.6819,1.6823,1.6817,1.6822,1635600000.0
2006-12-08 05:15:00,1.6821,1.6824,1.6817,1.6819,1363000000.0
2006-12-08 05:30:00,1.6817,1.6837,1.6817,1.6829,2044500000.0
2006-12-08 05:45:00,1.6832,1.6833,1.6825,1.6829,1908200000.0
2006-12-08 06:00:00,1.6828,1.6836,1.6825,1.6834,1908200000.0
2006-12-08 06:15:00,1.6832,1.6841,1.683,1.6837,2044500000.0
2006-12-08 06:30:00,1.6838,1.6844,1.6837,1.6844,1499300000.0
2006-12-08 06:45:00,1.6843,1.6846,1.6841,1.6844,1908200000.0
2006-12-08 07:00:00,1.6845,1.6845,1.6835,1.6837,1635600000.0
2006-12-08 07:15:00,1.6838,1.6839,1.6835,1.6836,954100000.0
2006-12-08 07:30:00,1.6838,1.684,1.6831,1.6831,1908200000.0
2006-12-08 07:45:00,1.6833,1.6833,1.6817,1.6821,1908200000.0
2006-12-08 08:00:00,1.6823,1.6828,1.6815,1.6826,1908200000.0
2006-12-08 08:15:00,1.6828,1.6828,1.6812,1.6815,1635600000.0
2006-12-08 08:30:00,1.6816,1.6825,1.6813,1.6815,2044500000.0
2006-12-08 08:45:00,1.6813,1.6823,1.6805,1.6811,2044500000.0
2006-12-08 09:00:00,1.6812,1.6825,1.6808,1.6823,1908200000.0
2006-12-08 09:15:00,1.6822,1.6832,1.6817,1.6826,2044500000.0
2006-12-08 09:30:00,1.6828,1.683,1.682,1.6822,1908200000.0
2006-12-08 09:45:00,1.6823,1.6829,1.6821,1.6824,1635600000.0
2006-12-08 10:00:00,1.6826,1.6839,1.6824,1.6836,1908200000.0
2006-12-08 10:15:00,1.6838,1.6848,1.6833,1.6839,2044500000.0
2006-12-08 10:30:00,1.6838,1.6844,1.6834,1.6838,2044500000.0
2006-12-08 10:45:00,1.6836,1.6852,1.6834,1.6851,2044500000.0
2006-12-08 11:00:00,1.6852,1.6856,1.6842,1.6843,2044500000.0
2006-12-08 11:15:00,1.6841,1.6847,1.6839,1.6843,1908200000.0
2006-12-08 11:30:00,1.6844,1.6844,1.6838,1.6838,1635600000.0
2006-12-08 11:45:00,1.684,1.6842,1.6829,1.6833,2044500000.0
2006-12-08 12:00:00,1.6831,1.6837,1.6825,1.6833,2044500000.0
2006-12-08 12:15:00,1.6834,1.6837,1.6831,1.6831,2044500000.0
2006-12-08 12:30:00,1.6832,1.6836,1.683,1.6834,1908200000.0
2006-12-08 12:45:00,1.6835,1.6842,1.6835,1.6839,1363000000.0
2006-12-08 13:00:00,1.6841,1.6841,1.6832,1.6836,2044500000.0
2006-12-08 13:15:00,1.6835,1.6836,1.6826,1.6826,2044500000.0
2006-12-08 13:30:00,1.6827,1.683,1.6821,1.6822,1908200000.0
2006-12-08 13:45:00,1.6823,1.6828,1.6815,1.6825,1908200000.0
2006-12-08 14:00:00,1.6828,1.6833,1.6814,1.6817,2044500000.0
2006-12-08 14:15:00,1.6819,1.6838,1.6812,1.6832,2044500000.0
2006-12-08 14:30:00,1.6834,1.6841,1.6797,1.6829,2044500000.0
2006-12-08 14:45:00,1.6832,1.687,1.6826,1.6853,2044500000.0
2006-12-08 15:00:00,1.6854,1.6857,1.6836,1.6843,2044500000.0
2006-12-08 15:15:00,1.6841,1.685,1.6837,1.6844,2044500000.0
2006-12-08 15:30:00,1.6845,1.6851,1.6833,1.6843,2044500000.0
2006-12-08 15:45:00,1.6841,1.6843,1.6829,1.6832,2044500000.0
2006-12-08 16:00:00,1.6834,1.6847,1.682,1.6824,2044500000.0
2006-12-08 16:15:00,1.6825,1.6837,1.682,1.6822,2044500000.0
2006-12-08 16:30:00,1.6823,1.6834,1.6814,1.6834,2044500000.0
2006-12-08 16:45:00,1.6832,1.6844,1.6826,1.6844,2044500000.0
2006-12-08 17:00:00,1.6846,1.6855,1.6836,1.6851,2044500000.0
2006-12-08 17:15:00,1.6853,1.6872,1.6851,1.6865,2044500000.0
2006-12-08 17:30:00,1.6866,1.6872,1.6842,1.6846,2044500000.0
2006-12-08 17:45:00,1.6845,1.6848,1.6791,1.6801,2044500000.0
2006-12-08 18:00:00,1.6796,1.6818,1.6796,1.6803,2044500000.0
2006-12-08 18:15:00,1.6804,1.6817,1.6792,1.6798,2044500000.0
2006-12-08 18:30:00,1.68,1.6826,1.6792,1.6825,2044500000.0
2006-12-08 18:45:00,1.6826,1.6829,1.6809,1.6825,2044500000.0
2006-12-08 19:00:00,1.6826,1.683,1.6816,1.6821,2044500000.0
2006-12-08 19:15:00,1.6822,1.6822,1.6809,1.6809,2044500000.0
2006-12-08 19:30:00,1.6807,1.6821,1.6807,1.6813,1771900000.0
2006-12-08 19:45:00,1.6815,1.6816,1.6805,1.6806,2044500000.0
2006-12-08 20:00:00,1.6807,1.6812,1.6794,1.6798,1908200000.0
2006-12-08 20:15:00,1.6799,1.6803,1.6793,1.68,2044500000.0
2006-12-08 20:30:00,1.6799,1.6802,1.6796,1.68,1635600000.0
2006-12-08 20:45:00,1.6798,1.6803,1.6791,1.68,2044500000.0
2006-12-08 21:00:00,1.6801,1.6808,1.6797,1.6801,2044500000.0
2006-12-08 21:15:00,1.6799,1.681,1.6799,1.6805,1771900000.0
2006-12-08 21:30:00,1.6806,1.6809,1.6806,1.6807,408900000.0
2006-12-08 21:45:00,1.6808,1.6811,1.6797,1.6801,2044500000.0
2006-12-08 22:00:00,1.68,1.68,1.6791,1.6792,1635600000.0
2006-12-08 22:15:00,1.6791,1.6796,1.6789,1.6793,2044500000.0
2006-12-08 22:30:00,1.6794,1.6799,1.6791,1.6797,1635600000.0
2006-12-08 22:45:00,1.6796,1.6806,1.6793,1.6799,2044500000.0
2006-12-11 00:00:00,1.6788,1.6807,1.6785,1.6803,1771900000.0
2006-12-11 00:15:00,1.6802,1.6809,1.6796,1.6802,1771900000.0
2006-12-11 00:30:00,1.68,1.6806,1.6794,1.6802,2044500000.0
2006-12-11 00:45:00,1.6803,1.6807,1.6791,1.6794,1908200000.0
2006-12-11 01:00:00,1.6793,1.6793,1.6773,1.6777,2044500000.0
2006-12-11 01:15:00,1.6778,1.6792,1.6774,1.679,2044500000.0
2006-12-11 01:30:00,1.6788,1.6795,1.6785,1.679,2044500000.0
2006-12-11 01:45:00,1.6787,1.6795,1.6781,1.6792,2044500000.0
2006-12-11 02:00:00,1.6795,1.6797,1.6789,1.6795,1771900000.0
2006-12-11 02:15:00,1.6793,1.68,1.6781,1.6787,2044500000.0
2006-12-11 02:30:00,1.6785,1.6802,1.6783,1.6796,2044500000.0
2006-12-11 02:45:00,1.6797,1.6819,1.6796,1.6812,2044500000.0
2006-12-11 03:00:00,1.681,1.6816,1.6795,1.6807,1908200000.0
2006-12-11 03:15:00,1.6805,1.6806,1.6792,1.6795,2044500000.0
2006-12-11 03:30:00,1.6794,1.6797,1.6786,1.6792,1771900000.0
2006-12-11 03:45:00,1.6791,1.6801,1.6788,1.6791,2044500000.0
2006-12-11 04:00:00,1.679,1.6798,1.6789,1.6793,2044500000.0
2006-12-11 04:15:00,1.6794,1.6808,1.6793,1.6804,2044500000.0
2006-12-11 04:30:00,1.6806,1.6814,1.6802,1.6812,1908200000.0
2006-12-11 04:45:00,1.6811,1.6818,1.6807,1.6808,1908200000.0
2006-12-11 05:00:00,1.6809,1.682,1.6809,1.682,1771900000.0
2006-12-11 05:15:00,1.6822,1.6822,1.6808,1.6808,1908200000.0
2006-12-11 05:30:00,1.6809,1.6814,1.6806,1.681,1363000000.0
2006-12-11 05:45:00,1.6808,1.6811,1.6803,1.6809,1363000000.0
2006-12-11 06:00:00,1.6811,1.6811,1.6805,1.6805,1771900000.0
2006-12-11 06:15:00,1.6806,1.6814,1.6805,1.6814,2044500000.0
2006-12-11 06:30:00,1.6815,1.6817,1.6812,1.6817,1635600000.0
2006-12-11 06:45:00,1.6816,1.6817,1.6809,1.6811,1499300000.0
2006-12-11 07:00:00,1.6809,1.6827,1.6806,1.6826,2044500000.0
2006-12-11 07:15:00,1.6827,1.6831,1.6814,1.682,2044500000.0
2006-12-11 07:30:00,1.6819,1.6819,1.6807,1.6817,2044500000.0
2006-12-11 07:45:00,1.6818,1.6827,1.6811,1.6817,2044500000.0
2006-12-11 08:00:00,1.6815,1.6831,1.6814,1.6829,1908200000.0
2006-12-11 08:15:00,1.6827,1.6829,1.6819,1.6826,2044500000.0
2006-12-11 08:30:00,1.6824,1.6828,1.6812,1.6812,2044500000.0
2006-12-11 08:45:00,1.6815,1.684,1.6813,1.6829,2044500000.0
2006-12-11 09:00:00,1.6831,1.6842,1.6823,1.684,2044500000.0
2006-12-11 09:15:00,1.6838,1.6848,1.6828,1.6831,2044500000.0
2006-12-11 09:30:00,1.6832,1.6856,1.6831,1.6844,2044500000.0
2006-12-11 09:45:00,1.6846,1.6848,1.6834,1.6841,2044500000.0
2006-12-11 10:00:00,1.6839,1.6853,1.6835,1.6851,1908200000.0
2006-12-11 10:15:00,1.6849,1.6864,1.6849,1.6853,2044500000.0
2006-12-11 10:30:00,1.6852,1.6859,1.6849,1.6853,2044500000.0
2006-12-11 10:45:00,1.6851,1.6859,1.6846,1.6849,2044500000.0
2006-12-11 11:00:00,1.6846,1.6846,1.6831,1.6834,2044500000.0
2006-12-11 11:15:00,1.6832,1.6841,1.6832,1.684,1635600000.0
2006-12-11 11:30:00,1.6841,1.6852,1.6837,1.6849,1771900000.0
2006-12-11 11:45:00,1.685,1.6853,1.6844,1.6846,1908200000.0
2006-12-11 12:00:00,1.6844,1.6852,1.6843,1.6843,1363000000.0
2006-12-11 12:15:00,1.6846,1.6849,1.6838,1.6844,1635600000.0
2006-12-11 12:30:00,1.6845,1.6847,1.6834,1.6841,1908200000.0
2006-12-11 12:45:00,1.6843,1.6846,1.6832,1.6837,2044500000.0
2006-12-11 13:00:00,1.6839,1.684,1.6823,1.6826,2044500000.0
2006-12-11 13:15:00,1.6828,1.6839,1.6825,1.6835,1908200000.0
2006-12-11 13:30:00,1.6834,1.6841,1.6832,1.6836,1226700000.0
2006-12-11 13:45:00,1.6831,1.6833,1.6826,1.683,1499300000.0
2006-12-11 14:00:00,1.6829,1.6837,1.6821,1.6827,1771900000.0
2006-12-11 14:15:00,1.6826,1.6834,1.6824,1.6831,2044500000.0
2006-12-11 14:30:00,1.6829,1.6843,1.6826,1.6835,2044500000.0
2006-12-11 14:45:00,1.6837,1.6837,1.6829,1.6834,2044500000.0
2006-12-11 15:00:00,1.6833,1.6848,1.6831,1.6843,2044500000.0
2006-12-11 15:15:00,1.6846,1.6855,1.684,1.6852,1908200000.0
2006-12-11 15:30:00,1.6853,1.6856,1.683,1.6834,2044500000.0
2006-12-11 15:45:00,1.6835,1.6849,1.6833,1.6838,2044500000.0
2006-12-11 16:00:00,1.6839,1.6846,1.6836,1.6843,2044500000.0
2006-12-11 16:15:00,1.6841,1.6849,1.6839,1.6845,2044500000.0
2006-12-11 16:30:00,1.6847,1.6856,1.6845,1.685,2044500000.0
2006-12-11 16:45:00,1.6851,1.6862,1.6848,1.6854,1908200000.0
2006-12-11 17:00:00,1.6855,1.6855,1.6838,1.6841,2044500000.0
2006-12-11 17:15:00,1.6838,1.685,1.6836,1.6844,2044500000.0
2006-12-11 17:30:00,1.6847,1.6855,1.684,1.685,2044500000.0
2006-12-11 17:45:00,1.6851,1.6862,1.6849,1.6856,2044500000.0
2006-12-11 18:00:00,1.6858,1.6873,1.6854,1.6865,2044500000.0
2006-12-11 18:15:00,1.6866,1.6874,1.686,1.6866,2044500000.0
2006-12-11 18:30:00,1.6867,1.6868,1.6861,1.6862,545200000.0
2006-12-11 18:45:00,1.6864,1.6869,1.6861,1.6861,2044500000.0
2006-12-11 19:00:00,1.6863,1.6867,1.686,1.6862,2044500000.0
2006-12-11 19:15:00,1.6864,1.6866,1.6862,1.6863,2044500000.0
2006-12-11 19:30:00,1.6862,1.6866,1.686,1.6866,1771900000.0
2006-12-11 19:45:00,1.6867,1.6869,1.6863,1.6867,2044500000.0
2006-12-11 20:00:00,1.6865,1.6874,1.6865,1.6871,2044500000.0
2006-12-11 20:15:00,1.6872,1.6875,1.6869,1.6873,1908200000.0
2006-12-11 20:30:00,1.6874,1.6874,1.6867,1.6872,1635600000.0
2006-12-11 20:45:00,1.6873,1.6876,1.687,1.6873,1908200000.0
2006-12-11 21:00:00,1.6871,1.6874,1.6865,1.6865,1771900000.0
2006-12-11 21:15:00,1.6867,1.6877,1.6865,1.6874,1908200000.0
2006-12-11 21:30:00,1.6877,1.6878,1.6863,1.6866,1771900000.0
2006-12-11 21:45:00,1.6863,1.6867,1.686,1.6866,1771900000.0
2006-12-11 22:00:00,1.6863,1.6867,1.6859,1.6866,1908200000.0
2006-12-11 22:15:00,1.6865,1.6869,1.6864,1.6866,1771900000.0
2006-12-11 22:30:00,1.6867,1.6869,1.6864,1.6866,1499300000.0
2006-12-11 22:45:00,1.6867,1.6872,1.6858,1.6859,1635600000.0
2006-12-11 23:00:00,1.6862,1.6874,1.6859,1.6873,1771900000.0
2006-12-11 23:15:00,1.6871,1.6875,1.6852,1.6854,1908200000.0
2006-12-11 23:30:00,1.6853,1.686,1.6841,1.6857,1908200000.0
2006-12-11 23:45:00,1.6858,1.6865,1.6858,1.686,1908200000.0
2006-12-12 00:00:00,1.6861,1.6867,1.6857,1.6859,2044500000.0
2006-12-12 00:15:00,1.6861,1.6865,1.6854,1.6857,1908200000.0
2006-12-12 00:30:00,1.6858,1.6863,1.6854,1.6861,2044500000.0
2006-12-12 00:45:00,1.686,1.6869,1.6857,1.6865,2044500000.0
2006-12-12 01:00:00,1.6864,1.6866,1.6856,1.686,1908200000.0
2006-12-12 01:15:00,1.6861,1.6868,1.6858,1.6863,1635600000.0
2006-12-12 01:30:00,1.6862,1.6868,1.6858,1.6862,1908200000.0
2006-12-12 01:45:00,1.6861,1.6864,1.6858,1.686,1908200000.0
2006-12-12 02:00:00,1.6859,1.6868,1.6859,1.6862,1908200000.0
2006-12-12 02:15:00,1.6861,1.6867,1.6861,1.6866,1908200000.0
2006-12-12 02:30:00,1.6867,1.6869,1.6863,1.6866,1499300000.0
2006-12-12 02:45:00,1.6864,1.6865,1.686,1.6863,1499300000.0
2006-12-12 03:00:00,1.6864,1.6866,1.6861,1.6866,1908200000.0
2006-12-12 03:15:00,1.6868,1.6875,1.6866,1.6871,1635600000.0
2006-12-12 03:30:00,1.6869,1.6872,1.6867,1.687,1635600000.0
2006-12-12 03:45:00,1.6869,1.6883,1.6866,1.6877,1908200000.0
2006-12-12 04:00:00,1.6876,1.6889,1.6876,1.6886,1908200000.0
2006-12-12 04:15:00,1.6888,1.6889,1.6881,1.6888,1635600000.0
2006-12-12 04:30:00,1.6889,1.6894,1.6888,1.6891,1771900000.0
2006-12-12 04:45:00,1.6888,1.6896,1.6886,1.6892,2044500000.0
2006-12-12 05:00:00,1.6894,1.6894,1.6879,1.6885,1771900000.0
2006-12-12 05:15:00,1.6884,1.6891,1.6882,1.6887,1635600000.0
2006-12-12 05:30:00,1.6886,1.6887,1.6882,1.6884,1908200000.0
2006-12-12 05:45:00,1.6885,1.6887,1.688,1.688,1908200000.0
2006-12-12 06:00:00,1.6879,1.688,1.6866,1.6871,1908200000.0
2006-12-12 06:15:00,1.687,1.6874,1.6865,1.6873,1635600000.0
2006-12-12 06:30:00,1.6874,1.6874,1.6864,1.6868,1635600000.0
2006-12-12 06:45:00,1.6871,1.6873,1.6855,1.6862,2044500000.0
2006-12-12 07:00:00,1.6859,1.6865,1.6856,1.6862,1908200000.0
2006-12-12 07:15:00,1.6859,1.6862,1.6853,1.6853,2044500000.0
2006-12-12 07:30:00,1.6856,1.6859,1.6848,1.6851,2044500000.0
2006-12-12 07:45:00,1.685,1.686,1.685,1.6851,1908200000.0
2006-12-12 08:00:00,1.685,1.6851,1.6842,1.6846,1908200000.0
2006-12-12 08:15:00,1.6844,1.6846,1.6831,1.6842,2044500000.0
2006-12-12 08:30:00,1.6841,1.6845,1.6836,1.6843,2044500000.0
2006-12-12 08:45:00,1.6844,1.6844,1.6814,1.6815,2044500000.0
2006-12-12 09:00:00,1.6816,1.6835,1.6816,1.6833,1908200000.0
2006-12-12 09:15:00,1.6835,1.6838,1.6823,1.6826,1771900000.0
2006-12-12 09:30:00,1.6828,1.6831,1.6824,1.6829,2044500000.0
2006-12-12 09:45:00,1.6831,1.6833,1.6823,1.6829,1771900000.0
2006-12-12 10:00:00,1.6827,1.6836,1.6827,1.6829,2044500000.0
2006-12-12 10:15:00,1.683,1.6835,1.6821,1.6825,2044500000.0
2006-12-12 10:30:00,1.6824,1.6825,1.6814,1.6819,2044500000.0
2006-12-12 10:45:00,1.682,1.6839,1.6817,1.683,2044500000.0
2006-12-12 11:00:00,1.6828,1.6837,1.6823,1.6828,2044500000.0
2006-12-12 11:15:00,1.6827,1.6843,1.6827,1.6841,2044500000.0
2006-12-12 11:30:00,1.6843,1.6847,1.6833,1.6843,1908200000.0
2006-12-12 11:45:00,1.6845,1.685,1.6835,1.6841,2044500000.0
2006-12-12 12:00:00,1.6843,1.6851,1.6841,1.6849,1908200000.0
2006-12-12 12:15:00,1.685,1.6853,1.6843,1.6843,2044500000.0
2006-12-12 12:30:00,1.6844,1.6849,1.684,1.684,1771900000.0
2006-12-12 12:45:00,1.6838,1.6842,1.6832,1.6838,1635600000.0
2006-12-12 13:00:00,1.684,1.6841,1.6826,1.683,2044500000.0
2006-12-12 13:15:00,1.6831,1.6847,1.683,1.6843,1635600000.0
2006-12-12 13:30:00,1.6841,1.6844,1.6837,1.684,1771900000.0
2006-12-12 13:45:00,1.6842,1.6852,1.684,1.685,1499300000.0
2006-12-12 14:00:00,1.6851,1.6851,1.6844,1.6847,1771900000.0
2006-12-12 14:15:00,1.6846,1.6855,1.6822,1.6838,2044500000.0
2006-12-12 14:30:00,1.6842,1.6862,1.6836,1.6857,2044500000.0
2006-12-12 14:45:00,1.6856,1.6867,1.6842,1.6859,2044500000.0
2006-12-12 15:00:00,1.6857,1.6863,1.6848,1.6855,2044500000.0
2006-12-12 15:15:00,1.6853,1.6865,1.6841,1.6853,2044500000.0
2006-12-12 15:30:00,1.6855,1.6878,1.6848,1.6871,2044500000.0
2006-12-12 15:45:00,1.6872,1.6874,1.6861,1.687,2044500000.0
2006-12-12 16:00:00,1.6867,1.6873,1.6851,1.6855,2044500000.0
2006-12-12 16:15:00,1.6854,1.6857,1.6838,1.6847,2044500000.0
2006-12-12 16:30:00,1.6848,1.6856,1.6842,1.6853,2044500000.0
2006-12-12 16:45:00,1.6855,1.6866,1.6853,1.6864,2044500000.0
2006-12-12 17:00:00,1.6863,1.6866,1.6853,1.6863,1771900000.0
2006-12-12 17:15:00,1.6866,1.6874,1.6861,1.6874,1771900000.0
2006-12-12 17:30:00,1.6871,1.6876,1.6863,1.6865,1908200000.0
2006-12-12 17:45:00,1.6864,1.6865,1.6856,1.6862,2044500000.0
2006-12-12 18:00:00,1.6863,1.6874,1.6863,1.6871,2044500000.0
2006-12-12 18:15:00,1.6872,1.6877,1.6868,1.6872,2044500000.0
2006-12-12 18:30:00,1.6873,1.6881,1.6863,1.688,1908200000.0
2006-12-12 18:45:00,1.6882,1.6882,1.6874,1.6879,1771900000.0
2006-12-12 19:00:00,1.688,1.688,1.6874,1.6877,1635600000.0
2006-12-12 19:15:00,1.6876,1.6882,1.6875,1.688,1363000000.0
2006-12-12 19:30:00,1.6882,1.6882,1.6876,1.688,1771900000.0
2006-12-12 19:45:00,1.6878,1.6881,1.6874,1.688,2044500000.0
2006-12-12 20:00:00,1.6878,1.6883,1.6849,1.6875,2044500000.0
2006-12-12 20:15:00,1.6881,1.6901,1.6858,1.6889,2044500000.0
2006-12-12 20:30:00,1.6887,1.69,1.6882,1.6894,2044500000.0
2006-12-12 20:45:00,1.6895,1.69,1.6876,1.688,2044500000.0
2006-12-12 21:00:00,1.6879,1.689,1.6876,1.6886,2044500000.0
2006-12-12 21:15:00,1.6885,1.6892,1.6876,1.6878,1771900000.0
2006-12-12 21:30:00,1.6879,1.6883,1.6875,1.6882,1908200000.0
2006-12-12 21:45:00,1.6884,1.6885,1.6878,1.6883,1363000000.0
2006-12-12 22:00:00,1.6881,1.6888,1.688,1.6882,1771900000.0
2006-12-12 22:15:00,1.6884,1.6885,1.688,1.6882,1363000000.0
2006-12-12 22:30:00,1.6881,1.6881,1.6873,1.6876,954100000.0
2006-12-12 22:45:00,1.6875,1.6879,1.6873,1.6877,1771900000.0
2006-12-12 23:00:00,1.6875,1.6881,1.6872,1.688,1908200000.0
2006-12-12 23:15:00,1.6881,1.6882,1.6876,1.6881,1908200000.0
2006-12-12 23:30:00,1.6883,1.6883,1.6879,1.688,1363000000.0
2006-12-12 23:45:00,1.6881,1.6881,1.6875,1.6877,1090400000.0
2006-12-13 00:00:00,1.688,1.688,1.6869,1.687,2044500000.0
2006-12-13 00:15:00,1.6869,1.6875,1.6862,1.6864,1635600000.0
2006-12-13 00:30:00,1.6865,1.6869,1.6862,1.6863,1771900000.0
2006-12-13 00:45:00,1.6865,1.6865,1.6857,1.6861,1908200000.0
2006-12-13 01:00:00,1.6862,1.6867,1.6857,1.6865,1771900000.0
2006-12-13 01:15:00,1.6864,1.6864,1.6857,1.6859,1499300000.0
2006-12-13 01:30:00,1.6857,1.686,1.6851,1.686,1635600000.0
2006-12-13 01:45:00,1.6862,1.6863,1.6847,1.6855,1908200000.0
2006-12-13 02:00:00,1.6857,1.6857,1.6843,1.6848,2044500000.0
2006-12-13 02:15:00,1.6847,1.6852,1.6829,1.6841,1635600000.0
2006-12-13 02:30:00,1.6843,1.6847,1.6838,1.684,2044500000.0
2006-12-13 02:45:00,1.6842,1.6842,1.6836,1.6838,1771900000.0
2006-12-13 03:00:00,1.6839,1.6844,1.6837,1.684,1635600000.0
2006-12-13 03:15:00,1.6842,1.6844,1.6839,1.6839,1363000000.0
2006-12-13 03:30:00,1.6841,1.6846,1.6839,1.6842,1499300000.0
2006-12-13 03:45:00,1.6844,1.6849,1.6842,1.6849,1363000000.0
2006-12-13 04:00:00,1.6847,1.6857,1.6847,1.6855,1363000000.0
2006-12-13 04:15:00,1.6856,1.6858,1.6849,1.6853,1499300000.0
2006-12-13 04:30:00,1.685,1.6854,1.6847,1.6852,1090400000.0
2006-12-13 04:45:00,1.6849,1.6851,1.6841,1.6844,1771900000.0
2006-12-13 05:00:00,1.6846,1.6846,1.6841,1.6844,1908200000.0
2006-12-13 05:15:00,1.6842,1.6848,1.6842,1.6848,1090400000.0
2006-12-13 05:30:00,1.6847,1.685,1.6844,1.6845,1635600000.0
2006-12-13 05:45:00,1.6847,1.6853,1.6844,1.685,1499300000.0
2006-12-13 06:00:00,1.6853,1.6854,1.6848,1.685,1499300000.0
2006-12-13 06:15:00,1.6851,1.6853,1.6845,1.6846,1226700000.0
2006-12-13 06:30:00,1.6843,1.6846,1.6842,1.6843,1908200000.0
2006-12-13 06:45:00,1.6842,1.6845,1.6839,1.6841,2044500000.0
2006-12-13 07:00:00,1.684,1.6844,1.6833,1.684,1908200000.0
2006-12-13 07:15:00,1.6839,1.684,1.6836,1.6836,2044500000.0
2006-12-13 07:30:00,1.6834,1.6838,1.6832,1.6832,1908200000.0
2006-12-13 07:45:00,1.6835,1.6837,1.6824,1.6824,1771900000.0
2006-12-13 08:00:00,1.6827,1.6834,1.6823,1.6827,1771900000.0
2006-12-13 08:15:00,1.6829,1.6833,1.682,1.6831,2044500000.0
2006-12-13 08:30:00,1.6829,1.6836,1.6825,1.6834,2044500000.0
2006-12-13 08:45:00,1.6832,1.6835,1.6818,1.6826,2044500000.0
2006-12-13 09:00:00,1.6823,1.6828,1.6818,1.6828,2044500000.0
2006-12-13 09:15:00,1.6827,1.6834,1.6825,1.6829,1908200000.0
2006-12-13 09:30:00,1.6831,1.6834,1.6825,1.6826,2044500000.0
2006-12-13 09:45:00,1.6828,1.6839,1.6825,1.6838,2044500000.0
2006-12-13 10:00:00,1.684,1.684,1.6817,1.682,2044500000.0
2006-12-13 10:15:00,1.6822,1.6823,1.6817,1.682,1771900000.0
2006-12-13 10:30:00,1.6818,1.6823,1.6812,1.682,2044500000.0
2006-12-13 10:45:00,1.6821,1.6825,1.6817,1.6819,1635600000.0
2006-12-13 11:00:00,1.6817,1.6825,1.6816,1.6816,1908200000.0
2006-12-13 11:15:00,1.6814,1.6824,1.6812,1.6819,1635600000.0
2006-12-13 11:30:00,1.6822,1.6827,1.6819,1.6825,1635600000.0
2006-12-13 11:45:00,1.6828,1.683,1.682,1.6823,1908200000.0
2006-12-13 12:00:00,1.6824,1.6827,1.6817,1.6824,1771900000.0
2006-12-13 12:15:00,1.6822,1.6824,1.6808,1.6813,2044500000.0
2006-12-13 12:30:00,1.681,1.6816,1.6807,1.6816,1908200000.0
2006-12-13 12:45:00,1.6814,1.6819,1.6806,1.6811,1771900000.0
2006-12-13 13:00:00,1.681,1.6814,1.6802,1.6809,1908200000.0
2006-12-13 13:15:00,1.6811,1.6813,1.6802,1.6808,1908200000.0
2006-12-13 13:30:00,1.6811,1.6817,1.6805,1.6816,1771900000.0
2006-12-13 13:45:00,1.6817,1.6825,1.6813,1.6817,1908200000.0
2006-12-13 14:00:00,1.6816,1.6819,1.6802,1.6807,2044500000.0
2006-12-13 14:15:00,1.6805,1.6814,1.6786,1.6791,2044500000.0
2006-12-13 14:30:00,1.6792,1.6805,1.6777,1.6793,2044500000.0
2006-12-13 14:45:00,1.6791,1.6796,1.6785,1.6792,2044500000.0
2006-12-13 15:00:00,1.6794,1.6797,1.6785,1.6794,1771900000.0
2006-12-13 15:15:00,1.6792,1.6797,1.6785,1.6789,2044500000.0
2006-12-13 15:30:00,1.6788,1.6794,1.6777,1.6788,2044500000.0
2006-12-13 15:45:00,1.6789,1.6794,1.6783,1.6789,2044500000.0
2006-12-13 16:00:00,1.6794,1.68,1.6785,1.6789,1363000000.0
2006-12-13 16:15:00,1.6791,1.6793,1.6779,1.6784,2044500000.0
2006-12-13 16:30:00,1.6782,1.6787,1.677,1.6783,2044500000.0
2006-12-13 16:45:00,1.6785,1.68,1.6782,1.6796,2044500000.0
2006-12-13 17:00:00,1.6797,1.681,1.6794,1.6807,2044500000.0
2006-12-13 17:15:00,1.681,1.6821,1.6805,1.6811,2044500000.0
2006-12-13 17:30:00,1.6808,1.6812,1.6791,1.6794,2044500000.0
2006-12-13 17:45:00,1.6791,1.6797,1.679,1.6793,2044500000.0
2006-12-13 18:00:00,1.6791,1.6803,1.6787,1.6801,2044500000.0
2006-12-13 18:15:00,1.68,1.6824,1.6796,1.6812,2044500000.0
2006-12-13 18:30:00,1.6815,1.6827,1.681,1.6813,1908200000.0
2006-12-13 18:45:00,1.6812,1.6817,1.6801,1.6817,2044500000.0
2006-12-13 19:00:00,1.6815,1.6818,1.6798,1.6813,2044500000.0
2006-12-13 19:15:00,1.6814,1.6819,1.681,1.6818,2044500000.0
2006-12-13 19:30:00,1.6819,1.6819,1.6807,1.6809,1908200000.0
2006-12-13 19:45:00,1.681,1.681,1.6802,1.6802,1499300000.0
2006-12-13 20:00:00,1.6801,1.6803,1.6791,1.6797,1908200000.0
2006-12-13 20:15:00,1.6796,1.68,1.6783,1.6793,1908200000.0
2006-12-13 20:30:00,1.6795,1.6798,1.6791,1.6792,1635600000.0
2006-12-13 20:45:00,1.6791,1.6795,1.6785,1.6789,1635600000.0
2006-12-13 21:00:00,1.6786,1.6802,1.6786,1.6799,1771900000.0
2006-12-13 21:15:00,1.68,1.6815,1.6798,1.6807,2044500000.0
2006-12-13 21:30:00,1.6806,1.6812,1.6798,1.6805,1635600000.0
2006-12-13 21:45:00,1.6804,1.6809,1.6798,1.6806,1635600000.0
2006-12-13 22:00:00,1.6808,1.6814,1.6803,1.6805,2044500000.0
2006-12-13 22:15:00,1.6804,1.681,1.6802,1.6802,1908200000.0
2006-12-13 22:30:00,1.6803,1.681,1.6801,1.6801,1499300000.0
2006-12-13 22:45:00,1.6802,1.6822,1.68,1.682,2044500000.0
2006-12-13 23:00:00,1.6822,1.6827,1.6811,1.6817,2044500000.0
2006-12-13 23:15:00,1.6819,1.6819,1.6807,1.6809,1908200000.0
2006-12-13 23:30:00,1.6807,1.6811,1.6796,1.6811,2044500000.0
2006-12-13 23:45:00,1.6809,1.682,1.6806,1.6808,2044500000.0
2006-12-14 00:00:00,1.6807,1.6811,1.6804,1.681,1771900000.0
2006-12-14 00:15:00,1.6807,1.681,1.6794,1.6802,1771900000.0
2006-12-14 00:30:00,1.6803,1.6803,1.6794,1.6796,1226700000.0
2006-12-14 00:45:00,1.6797,1.68,1.6793,1.6798,1908200000.0
2006-12-14 01:00:00,1.6799,1.6802,1.6792,1.6796,2044500000.0
2006-12-14 01:15:00,1.6794,1.6798,1.679,1.6791,2044500000.0
2006-12-14 01:30:00,1.6789,1.6793,1.6787,1.6792,2044500000.0
2006-12-14 01:45:00,1.679,1.6792,1.6785,1.679,1908200000.0
2006-12-14 02:00:00,1.6789,1.6792,1.6785,1.6788,1771900000.0
2006-12-14 02:15:00,1.6789,1.6791,1.6781,1.679,1908200000.0
2006-12-14 02:30:00,1.6789,1.6793,1.6785,1.6786,1908200000.0
2006-12-14 02:45:00,1.6787,1.6789,1.6783,1.6787,1771900000.0
2006-12-14 03:00:00,1.6788,1.6789,1.6781,1.6785,1771900000.0
2006-12-14 03:15:00,1.6784,1.6789,1.6781,1.6786,1635600000.0
2006-12-14 03:30:00,1.6788,1.679,1.6784,1.6786,1771900000.0
2006-12-14 03:45:00,1.6787,1.6791,1.6781,1.679,1908200000.0
2006-12-14 04:00:00,1.6791,1.6801,1.6789,1.6792,2044500000.0
2006-12-14 04:15:00,1.6793,1.6794,1.6786,1.6794,1771900000.0
2006-12-14 04:30:00,1.6792,1.6795,1.679,1.6792,817800000.0
2006-12-14 04:45:00,1.6794,1.6796,1.6791,1.6792,1499300000.0
2006-12-14 05:00:00,1.6793,1.6797,1.6792,1.6795,1499300000.0
2006-12-14 05:15:00,1.6794,1.6804,1.6794,1.6803,1908200000.0
2006-12-14 05:30:00,1.6801,1.6808,1.6798,1.6803,1635600000.0
2006-12-14 05:45:00,1.6804,1.6805,1.6801,1.6805,954100000.0
2006-12-14 06:00:00,1.6806,1.6809,1.6798,1.6806,1908200000.0
2006-12-14 06:15:00,1.6805,1.6815,1.6801,1.6815,1771900000.0
2006-12-14 06:30:00,1.6816,1.6817,1.6809,1.6811,1771900000.0
2006-12-14 06:45:00,1.681,1.6827,1.681,1.6823,2044500000.0
2006-12-14 07:00:00,1.6828,1.6828,1.6822,1.6824,1771900000.0
2006-12-14 07:15:00,1.6823,1.6827,1.6813,1.6821,1771900000.0
2006-12-14 07:30:00,1.682,1.6828,1.6819,1.6827,1635600000.0
2006-12-14 07:45:00,1.6826,1.683,1.682,1.6823,1771900000.0
2006-12-14 08:00:00,1.6821,1.6821,1.6805,1.6815,2044500000.0
2006-12-14 08:15:00,1.6814,1.6821,1.6809,1.6815,1771900000.0
2006-12-14 08:30:00,1.6817,1.6826,1.6805,1.681,1908200000.0
2006-12-14 08:45:00,1.6811,1.6819,1.6808,1.6819,2044500000.0
2006-12-14 09:00:00,1.6821,1.6836,1.6816,1.6818,1908200000.0
2006-12-14 09:15:00,1.682,1.6824,1.6816,1.6823,1771900000.0
2006-12-14 09:30:00,1.6825,1.6842,1.6819,1.6819,2044500000.0
2006-12-14 09:45:00,1.6821,1.6834,1.6819,1.683,2044500000.0
2006-12-14 10:00:00,1.6831,1.6831,1.6822,1.6828,2044500000.0
2006-12-14 10:15:00,1.683,1.683,1.6819,1.6823,1771900000.0
2006-12-14 10:30:00,1.6821,1.6834,1.6821,1.6823,1908200000.0
2006-12-14 10:45:00,1.6825,1.6828,1.6817,1.6819,1908200000.0
2006-12-14 11:00:00,1.6817,1.6826,1.6814,1.6825,2044500000.0
2006-12-14 11:15:00,1.6823,1.6829,1.6822,1.6826,2044500000.0
2006-12-14 11:30:00,1.6827,1.6839,1.6826,1.6838,1908200000.0
2006-12-14 11:45:00,1.6836,1.684,1.6833,1.6837,1908200000.0
2006-12-14 12:00:00,1.6835,1.6838,1.6819,1.683,2044500000.0
2006-12-14 12:15:00,1.6833,1.6864,1.683,1.6858,2044500000.0
2006-12-14 12:30:00,1.6861,1.6874,1.6851,1.6858,2044500000.0
2006-12-14 12:45:00,1.686,1.6862,1.6843,1.6851,2044500000.0
2006-12-14 13:00:00,1.685,1.6857,1.6846,1.6852,2044500000.0
2006-12-14 13:15:00,1.6851,1.6853,1.6845,1.685,1771900000.0
2006-12-14 13:30:00,1.6852,1.6852,1.6839,1.6845,2044500000.0
2006-12-14 13:45:00,1.6848,1.6848,1.6839,1.6841,2044500000.0
2006-12-14 14:00:00,1.6839,1.6848,1.6833,1.6837,2044500000.0
2006-12-14 14:15:00,1.6839,1.6843,1.6829,1.6839,1908200000.0
2006-12-14 14:30:00,1.6837,1.6844,1.6829,1.6835,2044500000.0
2006-12-14 14:45:00,1.6833,1.6847,1.6831,1.6847,2044500000.0
2006-12-14 15:00:00,1.6845,1.6851,1.6833,1.6837,2044500000.0
2006-12-14 15:15:00,1.6836,1.6845,1.683,1.6834,1908200000.0
2006-12-14 15:30:00,1.6833,1.6836,1.683,1.6834,1771900000.0
2006-12-14 15:45:00,1.6832,1.6834,1.6822,1.6824,2044500000.0
2006-12-14 16:00:00,1.6822,1.6826,1.6816,1.6821,2044500000.0
2006-12-14 16:15:00,1.6819,1.6822,1.6803,1.6808,2044500000.0
2006-12-14 16:30:00,1.6806,1.681,1.6796,1.6805,2044500000.0
2006-12-14 16:45:00,1.6803,1.6811,1.6799,1.6807,2044500000.0
2006-12-14 17:00:00,1.6808,1.681,1.6777,1.6784,2044500000.0
2006-12-14 17:15:00,1.6786,1.6795,1.6776,1.6783,2044500000.0
2006-12-14 17:30:00,1.6784,1.6799,1.6778,1.679,2044500000.0
2006-12-14 17:45:00,1.6789,1.6799,1.6779,1.6795,1908200000.0
2006-12-14 18:00:00,1.6797,1.6801,1.6789,1.6797,1908200000.0
2006-12-14 18:15:00,1.6795,1.6801,1.6784,1.6787,2044500000.0
2006-12-14 18:30:00,1.679,1.6797,1.6786,1.6787,2044500000.0
2006-12-14 18:45:00,1.6789,1.6793,1.6782,1.6793,1499300000.0
2006-12-14 19:00:00,1.6795,1.6795,1.6785,1.6785,1771900000.0
2006-12-14 19:15:00,1.6787,1.6799,1.6781,1.6796,1771900000.0
2006-12-14 19:30:00,1.6798,1.68,1.6785,1.6791,1908200000.0
2006-12-14 19:45:00,1.679,1.6796,1.6786,1.6789,1908200000.0
2006-12-14 20:00:00,1.6788,1.6801,1.6785,1.6799,2044500000.0
2006-12-14 20:15:00,1.68,1.6814,1.6796,1.6808,2044500000.0
2006-12-14 20:30:00,1.6806,1.6808,1.6793,1.6796,1499300000.0
2006-12-14 20:45:00,1.6797,1.68,1.6787,1.6794,2044500000.0
2006-12-14 21:00:00,1.6793,1.6797,1.6786,1.6787,2044500000.0
2006-12-14 21:15:00,1.6784,1.6786,1.6779,1.6779,1771900000.0
2006-12-14 21:30:00,1.6781,1.6788,1.6781,1.6787,1771900000.0
2006-12-14 21:45:00,1.6784,1.6788,1.6782,1.6785,1499300000.0
2006-12-14 22:00:00,1.6784,1.6786,1.6777,1.678,1771900000.0
2006-12-14 22:15:00,1.6781,1.6788,1.678,1.6781,1771900000.0
2006-12-14 22:30:00,1.678,1.6786,1.6778,1.6782,2044500000.0
2006-12-14 22:45:00,1.6783,1.6786,1.678,1.6781,1363000000.0
2006-12-14 23:00:00,1.6782,1.6786,1.6782,1.6784,408900000.0
2006-12-14 23:15:00,1.6783,1.679,1.6777,1.6782,954100000.0
2006-12-14 23:30:00,1.6783,1.6788,1.6781,1.6786,1635600000.0
2006-12-14 23:45:00,1.6788,1.6797,1.6785,1.6797,1635600000.0
2006-12-15 00:00:00,1.6793,1.6798,1.6793,1.6796,1499300000.0
2006-12-15 00:15:00,1.6793,1.6794,1.6789,1.6794,1226700000.0
2006-12-15 00:30:00,1.6793,1.68,1.6793,1.6797,1908200000.0
2006-12-15 00:45:00,1.6795,1.6798,1.678,1.6782,2044500000.0
2006-12-15 01:00:00,1.6784,1.6792,1.6774,1.6777,2044500000.0
2006-12-15 01:15:00,1.6776,1.6779,1.6767,1.6775,2044500000.0
2006-12-15 01:30:00,1.6773,1.678,1.6771,1.6776,2044500000.0
2006-12-15 01:45:00,1.6777,1.6786,1.6776,1.6785,1908200000.0
2006-12-15 02:00:00,1.6787,1.6806,1.6786,1.6804,1908200000.0
2006-12-15 02:15:00,1.6805,1.6813,1.6802,1.6807,1908200000.0
2006-12-15 02:30:00,1.6806,1.681,1.6802,1.6804,2044500000.0
2006-12-15 02:45:00,1.6803,1.6808,1.68,1.6806,1908200000.0
2006-12-15 03:00:00,1.6807,1.6828,1.6807,1.6818,2044500000.0
2006-12-15 03:15:00,1.6817,1.6818,1.6811,1.6817,2044500000.0
2006-12-15 03:30:00,1.6815,1.6824,1.6815,1.6823,1771900000.0
2006-12-15 03:45:00,1.6818,1.682,1.681,1.6812,1635600000.0
2006-12-15 04:00:00,1.6813,1.6817,1.6808,1.6816,1635600000.0
2006-12-15 04:15:00,1.6814,1.6816,1.6807,1.681,1226700000.0
2006-12-15 04:30:00,1.6809,1.681,1.6804,1.6808,1499300000.0
2006-12-15 04:45:00,1.6809,1.6811,1.6806,1.681,1499300000.0
2006-12-15 05:00:00,1.6809,1.6812,1.6802,1.681,1635600000.0
2006-12-15 05:15:00,1.6812,1.6815,1.6802,1.6805,1908200000.0
2006-12-15 05:30:00,1.6803,1.6808,1.6803,1.6804,1908200000.0
2006-12-15 05:45:00,1.6805,1.681,1.6804,1.6809,1635600000.0
2006-12-15 06:00:00,1.681,1.6811,1.6803,1.6807,1771900000.0
2006-12-15 06:15:00,1.6808,1.6814,1.6804,1.681,1635600000.0
2006-12-15 06:30:00,1.6812,1.6813,1.6803,1.6807,2044500000.0
2006-12-15 06:45:00,1.6805,1.6817,1.6802,1.6812,1908200000.0
2006-12-15 07:00:00,1.6811,1.6813,1.6803,1.6808,2044500000.0
2006-12-15 07:15:00,1.681,1.6812,1.6799,1.6803,1908200000.0
2006-12-15 07:30:00,1.6804,1.6806,1.6797,1.6804,2044500000.0
2006-12-15 07:45:00,1.6805,1.6811,1.6805,1.6809,1771900000.0
2006-12-15 08:00:00,1.681,1.6822,1.6807,1.682,2044500000.0
2006-12-15 08:15:00,1.6818,1.6825,1.6818,1.6823,1908200000.0
2006-12-15 08:30:00,1.6822,1.6823,1.6812,1.6818,1908200000.0
2006-12-15 08:45:00,1.682,1.6832,1.6806,1.6815,2044500000.0
2006-12-15 09:00:00,1.6817,1.6819,1.6808,1.6816,1499300000.0
2006-12-15 09:15:00,1.6819,1.6838,1.6816,1.6832,2044500000.0
2006-12-15 09:30:00,1.683,1.6836,1.6819,1.6828,1771900000.0
2006-12-15 09:45:00,1.6829,1.6832,1.6813,1.682,2044500000.0
2006-12-15 10:00:00,1.6818,1.6827,1.6812,1.6821,1908200000.0
2006-12-15 10:15:00,1.6819,1.683,1.6799,1.6803,2044500000.0
2006-12-15 10:30:00,1.6802,1.6812,1.6794,1.6805,2044500000.0
2006-12-15 10:45:00,1.6807,1.6809,1.6789,1.6797,2044500000.0
2006-12-15 11:00:00,1.6796,1.6802,1.679,1.6796,2044500000.0
2006-12-15 11:15:00,1.6797,1.6803,1.6789,1.68,2044500000.0
2006-12-15 11:30:00,1.6799,1.6807,1.6798,1.6803,2044500000.0
2006-12-15 11:45:00,1.6802,1.6816,1.6802,1.6807,1908200000.0
2006-12-15 12:00:00,1.6805,1.6812,1.6803,1.6806,2044500000.0
2006-12-15 12:15:00,1.6808,1.6816,1.6806,1.6809,1908200000.0
2006-12-15 12:30:00,1.6807,1.6814,1.6801,1.6803,1908200000.0
2006-12-15 12:45:00,1.6801,1.6807,1.6794,1.6806,2044500000.0
2006-12-15 13:00:00,1.6808,1.6811,1.6803,1.6808,2044500000.0
2006-12-15 13:15:00,1.6805,1.6815,1.6803,1.6811,1908200000.0
2006-12-15 13:30:00,1.6809,1.6812,1.6803,1.6806,1908200000.0
2006-12-15 13:45:00,1.6808,1.6809,1.6794,1.6796,1908200000.0
2006-12-15 14:00:00,1.6797,1.6804,1.6789,1.6801,2044500000.0
2006-12-15 14:15:00,1.6803,1.6852,1.6792,1.6834,2044500000.0
2006-12-15 14:30:00,1.6838,1.6853,1.6812,1.6828,2044500000.0
2006-12-15 14:45:00,1.6825,1.6829,1.6794,1.6802,2044500000.0
2006-12-15 15:00:00,1.68,1.6814,1.6783,1.6788,2044500000.0
2006-12-15 15:15:00,1.6787,1.6795,1.6774,1.6785,2044500000.0
2006-12-15 15:30:00,1.6786,1.6789,1.675,1.6759,2044500000.0
2006-12-15 15:45:00,1.6758,1.6763,1.6733,1.6736,2044500000.0
2006-12-15 16:00:00,1.6735,1.674,1.6716,1.6724,2044500000.0
2006-12-15 16:15:00,1.6722,1.6729,1.6699,1.6702,2044500000.0
2006-12-15 16:30:00,1.6701,1.6725,1.6687,1.6716,2044500000.0
2006-12-15 16:45:00,1.6714,1.6742,1.6701,1.6741,2044500000.0
2006-12-15 17:00:00,1.6743,1.6748,1.6728,1.6746,2044500000.0
2006-12-15 17:15:00,1.6744,1.6758,1.6732,1.6737,2044500000.0
2006-12-15 17:30:00,1.6735,1.675,1.6734,1.6736,2044500000.0
2006-12-15 17:45:00,1.6737,1.674,1.6722,1.6728,1771900000.0
2006-12-15 18:00:00,1.6727,1.6728,1.6713,1.6726,2044500000.0
2006-12-15 18:15:00,1.6725,1.6732,1.6717,1.6722,2044500000.0
2006-12-15 18:30:00,1.6723,1.6738,1.6721,1.6734,2044500000.0
2006-12-15 18:45:00,1.6735,1.6741,1.6729,1.6731,2044500000.0
2006-12-15 19:00:00,1.6733,1.6738,1.6725,1.6732,1908200000.0
2006-12-15 19:15:00,1.6731,1.6734,1.671,1.6725,1908200000.0
2006-12-15 19:30:00,1.6723,1.6729,1.6716,1.6724,1908200000.0
2006-12-15 19:45:00,1.6725,1.673,1.672,1.673,1499300000.0
2006-12-15 20:00:00,1.6728,1.6734,1.6725,1.673,1908200000.0
2006-12-15 20:15:00,1.6732,1.6733,1.6722,1.6724,2044500000.0
2006-12-15 20:30:00,1.6721,1.6728,1.6717,1.6728,1908200000.0
2006-12-15 20:45:00,1.6727,1.6733,1.6721,1.6724,2044500000.0
2006-12-15 21:00:00,1.6725,1.6733,1.6719,1.6733,2044500000.0
2006-12-15 21:15:00,1.6732,1.6735,1.6728,1.673,1771900000.0
2006-12-15 21:30:00,1.6731,1.6733,1.6722,1.6725,1635600000.0
2006-12-15 21:45:00,1.6726,1.6737,1.6724,1.6734,1771900000.0
2006-12-15 22:00:00,1.6733,1.6739,1.6729,1.6735,1635600000.0
2006-12-15 22:15:00,1.6734,1.6742,1.6727,1.673,1908200000.0
2006-12-15 22:30:00,1.6728,1.6739,1.6726,1.6736,1226700000.0
2006-12-15 22:45:00,1.6737,1.6737,1.6729,1.6733,1771900000.0
2006-12-18 00:00:00,1.6764,1.6764,1.6749,1.6752,2044500000.0
2006-12-18 00:15:00,1.6745,1.6747,1.6735,1.6737,1771900000.0
2006-12-18 00:30:00,1.6738,1.6739,1.6732,1.6738,1908200000.0
2006-12-18 00:45:00,1.6739,1.6745,1.6737,1.6741,1771900000.0
2006-12-18 01:00:00,1.6744,1.6744,1.6721,1.673,1771900000.0
2006-12-18 01:15:00,1.6729,1.6736,1.6716,1.6727,2044500000.0
2006-12-18 01:30:00,1.6728,1.6728,1.6716,1.6722,1771900000.0
2006-12-18 01:45:00,1.6725,1.6756,1.6722,1.6756,2044500000.0
2006-12-18 02:00:00,1.6754,1.6756,1.6743,1.6743,2044500000.0
2006-12-18 02:15:00,1.6744,1.6756,1.6741,1.6749,1771900000.0
2006-12-18 02:30:00,1.6748,1.675,1.674,1.674,2044500000.0
2006-12-18 02:45:00,1.6741,1.6743,1.6732,1.6736,1908200000.0
2006-12-18 03:00:00,1.6738,1.6739,1.6728,1.6739,1908200000.0
2006-12-18 03:15:00,1.6738,1.6745,1.6738,1.6743,1771900000.0
2006-12-18 03:30:00,1.6744,1.6749,1.6741,1.6744,1771900000.0
2006-12-18 03:45:00,1.6743,1.6746,1.6739,1.6744,1635600000.0
2006-12-18 04:00:00,1.6745,1.6755,1.6741,1.6754,1771900000.0
2006-12-18 04:15:00,1.6753,1.6758,1.6752,1.6758,1363000000.0
2006-12-18 04:30:00,1.6759,1.6762,1.6752,1.6756,1635600000.0
2006-12-18 04:45:00,1.6757,1.6759,1.6751,1.6756,2044500000.0
2006-12-18 05:00:00,1.6754,1.6754,1.6744,1.6745,1635600000.0
2006-12-18 05:15:00,1.6747,1.6748,1.674,1.6746,1771900000.0
2006-12-18 05:30:00,1.6745,1.6747,1.6741,1.6746,954100000.0
2006-12-18 05:45:00,1.6748,1.675,1.6746,1.6746,1363000000.0
2006-12-18 06:00:00,1.6744,1.6746,1.6737,1.6739,1771900000.0
2006-12-18 06:15:00,1.6741,1.6743,1.6738,1.6741,1771900000.0
2006-12-18 06:30:00,1.6742,1.6758,1.6742,1.6758,1908200000.0
2006-12-18 06:45:00,1.6756,1.676,1.6749,1.6758,2044500000.0
2006-12-18 07:00:00,1.6757,1.6762,1.6753,1.6755,1908200000.0
2006-12-18 07:15:00,1.6756,1.6762,1.6753,1.6753,1908200000.0
2006-12-18 07:30:00,1.6755,1.676,1.6749,1.675,1771900000.0
2006-12-18 07:45:00,1.6749,1.6752,1.6724,1.6732,1908200000.0
2006-12-18 08:00:00,1.6733,1.675,1.6731,1.6749,1908200000.0
2006-12-18 08:15:00,1.6748,1.675,1.6737,1.6741,1908200000.0
2006-12-18 08:30:00,1.6739,1.6747,1.6735,1.6745,2044500000.0
2006-12-18 08:45:00,1.6747,1.6751,1.6733,1.6736,2044500000.0
2006-12-18 09:00:00,1.6734,1.6737,1.6716,1.6727,2044500000.0
2006-12-18 09:15:00,1.6725,1.6735,1.6725,1.6728,2044500000.0
2006-12-18 09:30:00,1.6727,1.673,1.6712,1.6719,1908200000.0
2006-12-18 09:45:00,1.6718,1.673,1.6717,1.6724,2044500000.0
2006-12-18 10:00:00,1.6725,1.6738,1.6723,1.673,1908200000.0
2006-12-18 10:15:00,1.6728,1.6731,1.6724,1.6727,1908200000.0
2006-12-18 10:30:00,1.6725,1.6733,1.6725,1.6733,1635600000.0
2006-12-18 10:45:00,1.6731,1.674,1.6728,1.6731,1908200000.0
2006-12-18 11:00:00,1.6733,1.6739,1.673,1.6739,1771900000.0
2006-12-18 11:15:00,1.674,1.6742,1.6737,1.6742,1635600000.0
2006-12-18 11:30:00,1.6739,1.6742,1.6728,1.6734,2044500000.0
2006-12-18 11:45:00,1.6733,1.6734,1.6725,1.6733,1771900000.0
2006-12-18 12:00:00,1.6734,1.6739,1.6728,1.6731,1771900000.0
2006-12-18 12:15:00,1.6732,1.6738,1.6728,1.6738,1908200000.0
2006-12-18 12:30:00,1.674,1.674,1.6731,1.6737,2044500000.0
2006-12-18 12:45:00,1.674,1.6742,1.6734,1.674,1771900000.0
2006-12-18 13:00:00,1.6738,1.6758,1.6738,1.6755,2044500000.0
2006-12-18 13:15:00,1.6752,1.6755,1.6744,1.6745,1908200000.0
2006-12-18 13:45:00,1.6746,1.676,1.6745,1.676,545200000.0
2006-12-18 14:00:00,1.6759,1.6771,1.6751,1.6771,2044500000.0
2006-12-18 14:15:00,1.677,1.677,1.6748,1.6752,1908200000.0
2006-12-18 14:30:00,1.675,1.6765,1.6743,1.6763,2044500000.0
2006-12-18 14:45:00,1.6765,1.6772,1.6754,1.6758,1771900000.0
2006-12-18 15:00:00,1.6761,1.6764,1.6754,1.6758,2044500000.0
2006-12-18 15:15:00,1.676,1.6761,1.6752,1.6755,1771900000.0
2006-12-18 15:30:00,1.6753,1.6764,1.6752,1.676,1908200000.0
2006-12-18 15:45:00,1.6764,1.6764,1.6752,1.676,1908200000.0
2006-12-18 16:00:00,1.6758,1.6769,1.6748,1.6765,2044500000.0
2006-12-18 16:15:00,1.6763,1.6776,1.675,1.6757,2044500000.0
2006-12-18 16:30:00,1.6756,1.6769,1.6748,1.6766,2044500000.0
2006-12-18 16:45:00,1.6765,1.6771,1.6758,1.6769,2044500000.0
2006-12-18 17:00:00,1.6771,1.6778,1.6765,1.6772,2044500000.0
2006-12-18 17:15:00,1.677,1.6793,1.6764,1.6788,2044500000.0
2006-12-18 17:30:00,1.6787,1.679,1.6774,1.6781,2044500000.0
2006-12-18 17:45:00,1.678,1.679,1.676,1.6761,2044500000.0
2006-12-18 18:00:00,1.6759,1.6768,1.6753,1.6762,1499300000.0
2006-12-18 18:15:00,1.6763,1.6768,1.6759,1.6767,1908200000.0
2006-12-18 18:30:00,1.6768,1.6772,1.6765,1.6772,1635600000.0
2006-12-18 18:45:00,1.6771,1.6774,1.6765,1.6768,1635600000.0
2006-12-18 19:00:00,1.6766,1.678,1.6765,1.6774,1635600000.0
2006-12-18 19:15:00,1.6773,1.6774,1.6765,1.677,1908200000.0
2006-12-18 19:30:00,1.6769,1.677,1.6764,1.6766,1908200000.0
2006-12-18 19:45:00,1.6768,1.677,1.6764,1.6767,1499300000.0
2006-12-18 20:00:00,1.6768,1.6779,1.6767,1.6778,1635600000.0
2006-12-18 20:15:00,1.6776,1.6779,1.677,1.6773,1635600000.0
2006-12-18 20:30:00,1.6772,1.6773,1.6761,1.6762,1635600000.0
2006-12-18 20:45:00,1.6761,1.6777,1.6761,1.6776,1908200000.0
2006-12-18 21:00:00,1.6774,1.6785,1.6774,1.6776,1908200000.0
2006-12-18 21:15:00,1.6779,1.6788,1.6774,1.6787,1771900000.0
2006-12-18 21:30:00,1.6785,1.6793,1.6782,1.6784,1771900000.0
2006-12-18 21:45:00,1.6783,1.6785,1.6782,1.6784,1363000000.0
2006-12-18 22:00:00,1.6786,1.6793,1.6784,1.6785,1908200000.0
2006-12-18 22:15:00,1.6786,1.6786,1.6782,1.6784,545200000.0
2006-12-18 22:30:00,1.6783,1.6791,1.6783,1.6785,1908200000.0
2006-12-18 22:45:00,1.6787,1.6789,1.6783,1.6785,1635600000.0
2006-12-18 23:00:00,1.6783,1.6787,1.6776,1.6779,1908200000.0
2006-12-18 23:15:00,1.6777,1.6788,1.6777,1.6786,1908200000.0
2006-12-18 23:30:00,1.6784,1.6789,1.6784,1.6784,1363000000.0
2006-12-18 23:45:00,1.6785,1.6787,1.6776,1.6776,1771900000.0
2006-12-19 00:00:00,1.6775,1.678,1.6774,1.6779,1499300000.0
2006-12-19 00:15:00,1.6778,1.6779,1.677,1.6772,1771900000.0
2006-12-19 00:30:00,1.6771,1.6775,1.6769,1.6771,1499300000.0
2006-12-19 00:45:00,1.6772,1.6775,1.6758,1.6766,1635600000.0
2006-12-19 01:00:00,1.677,1.6772,1.6762,1.6764,1635600000.0
2006-12-19 01:15:00,1.6762,1.6768,1.676,1.6761,1771900000.0
2006-12-19 01:30:00,1.6762,1.6773,1.6762,1.6769,1635600000.0
2006-12-19 01:45:00,1.6771,1.6777,1.6768,1.6776,1635600000.0
2006-12-19 02:00:00,1.6774,1.6776,1.6767,1.677,2044500000.0
2006-12-19 02:15:00,1.6772,1.6773,1.6767,1.6771,1908200000.0
2006-12-19 02:30:00,1.6773,1.6774,1.6766,1.6774,1771900000.0
2006-12-19 02:45:00,1.6775,1.6776,1.6772,1.6774,408900000.0
2006-12-19 03:00:00,1.6772,1.6777,1.6768,1.6775,1771900000.0
2006-12-19 03:15:00,1.6774,1.6778,1.6772,1.6772,1499300000.0
2006-12-19 03:30:00,1.6774,1.6774,1.677,1.6771,1226700000.0
2006-12-19 03:45:00,1.677,1.6771,1.6767,1.677,1635600000.0
2006-12-19 04:00:00,1.6768,1.6771,1.6768,1.677,1771900000.0
2006-12-19 04:15:00,1.6771,1.6772,1.6767,1.6768,1499300000.0
2006-12-19 04:30:00,1.677,1.6776,1.6762,1.6762,1908200000.0
2006-12-19 04:45:00,1.6764,1.6772,1.6762,1.6765,1908200000.0
2006-12-19 05:00:00,1.6764,1.6769,1.6759,1.6765,1908200000.0
2006-12-19 05:15:00,1.6767,1.6767,1.676,1.6764,1908200000.0
2006-12-19 05:30:00,1.6765,1.6771,1.6759,1.6759,1908200000.0
2006-12-19 05:45:00,1.6761,1.6764,1.6754,1.6762,1499300000.0
2006-12-19 06:00:00,1.6763,1.6766,1.6758,1.6762,1499300000.0
2006-12-19 06:15:00,1.676,1.6763,1.6756,1.6761,1635600000.0
2006-12-19 06:30:00,1.676,1.6766,1.6759,1.6764,1363000000.0
2006-12-19 06:45:00,1.6762,1.6764,1.6757,1.6761,1908200000.0
2006-12-19 07:00:00,1.6759,1.6768,1.6755,1.6764,2044500000.0
2006-12-19 07:15:00,1.6765,1.6768,1.6753,1.6755,1908200000.0
2006-12-19 07:30:00,1.6756,1.6762,1.6751,1.6751,2044500000.0
2006-12-19 07:45:00,1.6753,1.6774,1.6753,1.6762,2044500000.0
2006-12-19 08:00:00,1.6764,1.6772,1.6761,1.6771,2044500000.0
2006-12-19 08:15:00,1.6769,1.6775,1.6764,1.6771,1908200000.0
2006-12-19 08:30:00,1.677,1.6791,1.677,1.6786,2044500000.0
2006-12-19 08:45:00,1.6784,1.6787,1.6766,1.6777,2044500000.0
2006-12-19 09:00:00,1.678,1.6798,1.6774,1.679,2044500000.0
2006-12-19 09:15:00,1.6789,1.6792,1.6777,1.6785,2044500000.0
2006-12-19 09:30:00,1.6786,1.6786,1.6773,1.6784,2044500000.0
2006-12-19 09:45:00,1.6783,1.6804,1.6781,1.6804,2044500000.0
2006-12-19 10:00:00,1.6814,1.6825,1.6801,1.6807,2044500000.0
2006-12-19 10:15:00,1.6808,1.6816,1.6799,1.6813,2044500000.0
2006-12-19 10:30:00,1.6811,1.6824,1.6811,1.6811,2044500000.0
2006-12-19 10:45:00,1.681,1.6812,1.6803,1.6805,1908200000.0
2006-12-19 11:00:00,1.6806,1.681,1.6794,1.6801,1908200000.0
2006-12-19 11:15:00,1.6799,1.6802,1.6793,1.6796,2044500000.0
2006-12-19 11:30:00,1.6794,1.68,1.6789,1.6799,1771900000.0
2006-12-19 11:45:00,1.6801,1.6807,1.6796,1.6804,1771900000.0
2006-12-19 12:00:00,1.6802,1.6816,1.6797,1.6802,2044500000.0
2006-12-19 12:15:00,1.68,1.681,1.6795,1.6804,2044500000.0
2006-12-19 12:30:00,1.6806,1.6811,1.6799,1.6799,2044500000.0
2006-12-19 12:45:00,1.68,1.6802,1.6796,1.6799,1635600000.0
2006-12-19 13:00:00,1.6797,1.6804,1.6794,1.6801,2044500000.0
2006-12-19 13:15:00,1.6803,1.6808,1.68,1.6805,2044500000.0
2006-12-19 13:30:00,1.6804,1.6808,1.6798,1.6803,1908200000.0
2006-12-19 13:45:00,1.6801,1.6805,1.6799,1.6802,1908200000.0
2006-12-19 14:00:00,1.6804,1.6815,1.6802,1.6809,2044500000.0
2006-12-19 14:15:00,1.6808,1.682,1.6786,1.6786,2044500000.0
2006-12-19 14:30:00,1.6788,1.6816,1.6788,1.6808,2044500000.0
2006-12-19 14:45:00,1.6807,1.6816,1.6799,1.6807,2044500000.0
2006-12-19 15:00:00,1.681,1.6824,1.6806,1.6819,2044500000.0
2006-12-19 15:15:00,1.682,1.6822,1.6805,1.6805,2044500000.0
2006-12-19 15:30:00,1.6807,1.6815,1.6795,1.6812,2044500000.0
2006-12-19 15:45:00,1.6811,1.682,1.6795,1.6803,2044500000.0
2006-12-19 16:00:00,1.6805,1.6809,1.6791,1.6792,2044500000.0
2006-12-19 16:15:00,1.6791,1.6795,1.6783,1.6792,2044500000.0
2006-12-19 16:30:00,1.6794,1.6799,1.6786,1.6797,2044500000.0
2006-12-19 16:45:00,1.6795,1.6803,1.6793,1.6799,2044500000.0
2006-12-19 17:00:00,1.6801,1.6808,1.6795,1.6802,2044500000.0
2006-12-19 17:15:00,1.6803,1.6808,1.6795,1.6801,2044500000.0
2006-12-19 17:30:00,1.6803,1.6809,1.6797,1.6807,2044500000.0
2006-12-19 17:45:00,1.6809,1.6814,1.68,1.6812,2044500000.0
2006-12-19 18:00:00,1.6811,1.6814,1.6804,1.6814,2044500000.0
2006-12-19 18:15:00,1.6811,1.6821,1.6805,1.6808,2044500000.0
2006-12-19 18:30:00,1.6807,1.6815,1.6807,1.6807,1908200000.0
2006-12-19 18:45:00,1.6806,1.6816,1.6805,1.6813,1771900000.0
2006-12-19 19:00:00,1.6811,1.6818,1.6809,1.6816,2044500000.0
2006-12-19 19:15:00,1.6817,1.6822,1.6812,1.682,1908200000.0
2006-12-19 19:30:00,1.6822,1.6833,1.6818,1.6827,2044500000.0
2006-12-19 19:45:00,1.6825,1.6828,1.6815,1.682,1499300000.0
2006-12-19 20:00:00,1.6822,1.6828,1.6816,1.6821,1635600000.0
2006-12-19 20:15:00,1.682,1.6825,1.6816,1.6819,1908200000.0
2006-12-19 20:30:00,1.6821,1.6823,1.6813,1.6819,1908200000.0
2006-12-19 20:45:00,1.6822,1.6822,1.6805,1.6807,2044500000.0
2006-12-19 21:00:00,1.681,1.6816,1.6807,1.6814,2044500000.0
2006-12-19 21:15:00,1.6815,1.6819,1.6814,1.6814,1090400000.0
2006-12-19 21:30:00,1.6816,1.6823,1.6812,1.682,1635600000.0
2006-12-19 21:45:00,1.6822,1.6829,1.6819,1.682,2044500000.0
2006-12-19 22:00:00,1.6816,1.6829,1.6809,1.6829,1908200000.0
2006-12-19 22:15:00,1.6827,1.6831,1.6822,1.6827,1908200000.0
2006-12-19 22:30:00,1.6825,1.6833,1.6825,1.6829,1908200000.0
2006-12-19 22:45:00,1.6827,1.6831,1.6815,1.6821,2044500000.0
2006-12-19 23:00:00,1.6823,1.6831,1.6816,1.6823,2044500000.0
2006-12-19 23:15:00,1.6825,1.6827,1.6815,1.6816,1908200000.0
2006-12-19 23:30:00,1.6815,1.6828,1.6813,1.6828,1908200000.0
2006-12-19 23:45:00,1.6826,1.6829,1.6815,1.6821,1771900000.0
2006-12-20 00:00:00,1.6822,1.6834,1.682,1.6828,1908200000.0
2006-12-20 00:15:00,1.6829,1.6833,1.6826,1.6829,1771900000.0
2006-12-20 00:30:00,1.6828,1.683,1.6817,1.6821,1908200000.0
2006-12-20 00:45:00,1.682,1.6821,1.6811,1.6814,2044500000.0
2006-12-20 01:00:00,1.6815,1.6827,1.6812,1.6824,2044500000.0
2006-12-20 01:15:00,1.6823,1.6825,1.682,1.6821,1635600000.0
2006-12-20 01:30:00,1.682,1.6833,1.682,1.6833,1363000000.0
2006-12-20 01:45:00,1.6832,1.6867,1.6832,1.6864,2044500000.0
2006-12-20 02:00:00,1.6862,1.6864,1.6849,1.6853,2044500000.0
2006-12-20 02:15:00,1.6854,1.6858,1.685,1.6856,1635600000.0
2006-12-20 02:30:00,1.6855,1.6866,1.6855,1.6861,2044500000.0
2006-12-20 02:45:00,1.6863,1.6866,1.6857,1.6858,2044500000.0
2006-12-20 03:00:00,1.686,1.6861,1.6856,1.6856,1226700000.0
2006-12-20 03:15:00,1.6857,1.6863,1.6856,1.6861,1771900000.0
2006-12-20 03:30:00,1.6862,1.6862,1.6855,1.6855,1771900000.0
2006-12-20 03:45:00,1.6859,1.6862,1.6853,1.6858,1771900000.0
2006-12-20 04:00:00,1.6859,1.6863,1.6855,1.6859,1908200000.0
2006-12-20 04:15:00,1.6858,1.6859,1.6852,1.6853,1771900000.0
2006-12-20 04:30:00,1.685,1.6863,1.685,1.686,2044500000.0
2006-12-20 04:45:00,1.6861,1.6866,1.686,1.6863,1771900000.0
2006-12-20 05:00:00,1.6862,1.6865,1.6858,1.686,2044500000.0
2006-12-20 05:15:00,1.6861,1.6868,1.6854,1.686,2044500000.0
2006-12-20 05:30:00,1.6859,1.686,1.6852,1.6857,1635600000.0
2006-12-20 05:45:00,1.6856,1.6857,1.6843,1.6844,1771900000.0
2006-12-20 06:00:00,1.6843,1.6849,1.6842,1.6847,1908200000.0
2006-12-20 06:15:00,1.6849,1.6852,1.6845,1.6852,1771900000.0
2006-12-20 06:30:00,1.6851,1.6862,1.6848,1.6858,2044500000.0
2006-12-20 06:45:00,1.686,1.6861,1.6853,1.6856,1635600000.0
2006-12-20 07:00:00,1.6855,1.6858,1.6851,1.6854,2044500000.0
2006-12-20 07:15:00,1.6855,1.6863,1.6855,1.6861,1635600000.0
2006-12-20 07:30:00,1.6863,1.688,1.6861,1.6869,1908200000.0
2006-12-20 07:45:00,1.6871,1.6883,1.6867,1.6875,2044500000.0
2006-12-20 08:00:00,1.6873,1.6888,1.6872,1.688,1771900000.0
2006-12-20 08:15:00,1.6877,1.6887,1.6869,1.6876,2044500000.0
2006-12-20 08:30:00,1.6875,1.6889,1.6871,1.6874,2044500000.0
2006-12-20 08:45:00,1.6873,1.6877,1.6851,1.6858,2044500000.0
2006-12-20 09:00:00,1.6856,1.6859,1.684,1.6851,2044500000.0
2006-12-20 09:15:00,1.685,1.6861,1.6849,1.6851,2044500000.0
2006-12-20 09:30:00,1.6852,1.6852,1.6837,1.6842,2044500000.0
2006-12-20 09:45:00,1.6844,1.6846,1.6837,1.6842,2044500000.0
2006-12-20 10:00:00,1.684,1.6851,1.6839,1.6847,2044500000.0
2006-12-20 10:15:00,1.6845,1.6854,1.6842,1.685,1908200000.0
2006-12-20 10:30:00,1.6852,1.6855,1.684,1.684,1908200000.0
2006-12-20 10:45:00,1.6842,1.6843,1.6831,1.6836,817800000.0
2006-12-20 11:00:00,1.6832,1.6836,1.6826,1.6826,1771900000.0
2006-12-20 11:15:00,1.6827,1.6838,1.6825,1.6832,1908200000.0
2006-12-20 11:30:00,1.6833,1.6838,1.6828,1.6836,1771900000.0
2006-12-20 11:45:00,1.6835,1.6836,1.6822,1.6826,2044500000.0
2006-12-20 12:00:00,1.6821,1.6822,1.6809,1.6818,2044500000.0
2006-12-20 12:15:00,1.6819,1.6826,1.6818,1.6823,1908200000.0
2006-12-20 12:30:00,1.6824,1.6833,1.682,1.683,1771900000.0
2006-12-20 12:45:00,1.6829,1.683,1.6817,1.6821,2044500000.0
2006-12-20 13:00:00,1.6818,1.6826,1.6814,1.6814,1771900000.0
2006-12-20 13:15:00,1.6815,1.6821,1.6811,1.6815,1908200000.0
2006-12-20 13:30:00,1.6818,1.6821,1.6803,1.6806,1771900000.0
2006-12-20 13:45:00,1.6807,1.682,1.6806,1.6815,1908200000.0
2006-12-20 14:00:00,1.6817,1.682,1.6802,1.6813,2044500000.0
2006-12-20 14:15:00,1.6815,1.6816,1.6801,1.6803,1908200000.0
2006-12-20 14:30:00,1.6804,1.6806,1.6789,1.6793,2044500000.0
2006-12-20 14:45:00,1.6795,1.6802,1.6785,1.6789,1908200000.0
2006-12-20 15:00:00,1.679,1.6793,1.6785,1.679,2044500000.0
2006-12-20 15:15:00,1.6787,1.679,1.6777,1.678,2044500000.0
2006-12-20 15:30:00,1.6782,1.679,1.6779,1.6782,2044500000.0
2006-12-20 15:45:00,1.6784,1.6784,1.6759,1.6759,1635600000.0
2006-12-20 16:00:00,1.676,1.6772,1.6758,1.6763,2044500000.0
2006-12-20 16:15:00,1.6761,1.6777,1.6761,1.6768,2044500000.0
2006-12-20 16:30:00,1.677,1.677,1.6747,1.6754,2044500000.0
2006-12-20 16:45:00,1.6756,1.6756,1.6739,1.6744,2044500000.0
2006-12-20 17:00:00,1.6742,1.6764,1.6742,1.6761,1908200000.0
2006-12-20 17:15:00,1.6759,1.6768,1.6759,1.6765,2044500000.0
2006-12-20 17:30:00,1.6767,1.6768,1.6757,1.6765,1908200000.0
2006-12-20 17:45:00,1.6763,1.6773,1.6757,1.6771,1908200000.0
2006-12-20 18:00:00,1.6773,1.6774,1.6757,1.6762,2044500000.0
2006-12-20 18:15:00,1.6765,1.6765,1.6753,1.6757,2044500000.0
2006-12-20 18:30:00,1.6756,1.6759,1.6742,1.6748,2044500000.0
2006-12-20 18:45:00,1.6746,1.6753,1.6739,1.6748,2044500000.0
2006-12-20 19:00:00,1.6749,1.6752,1.6742,1.6747,1771900000.0
2006-12-20 19:15:00,1.6749,1.6768,1.6744,1.6766,1771900000.0
2006-12-20 19:30:00,1.6768,1.6773,1.676,1.6763,1771900000.0
2006-12-20 19:45:00,1.6765,1.6768,1.6756,1.676,1908200000.0
2006-12-20 20:00:00,1.6758,1.676,1.6754,1.676,1908200000.0
2006-12-20 20:15:00,1.6758,1.6761,1.6755,1.676,1908200000.0
2006-12-20 20:30:00,1.6762,1.6777,1.676,1.6774,2044500000.0
2006-12-20 20:45:00,1.6773,1.6779,1.6769,1.6771,2044500000.0
2006-12-20 21:00:00,1.6769,1.6769,1.6769,1.6769,136300000.0
2006-12-21 08:00:00,1.6791,1.6791,1.6782,1.6783,545200000.0
2006-12-21 08:30:00,1.6774,1.6783,1.6774,1.6781,408900000.0
2006-12-21 08:45:00,1.6791,1.6792,1.6784,1.6786,408900000.0
2006-12-21 09:00:00,1.6793,1.6795,1.6791,1.6791,136300000.0
2006-12-21 09:15:00,1.6792,1.6792,1.6786,1.6788,136300000.0
2006-12-21 09:30:00,1.6787,1.6789,1.6781,1.6784,1363000000.0
2006-12-21 09:45:00,1.6786,1.6798,1.6784,1.6793,2044500000.0
2006-12-21 10:00:00,1.6794,1.6796,1.679,1.6792,1771900000.0
2006-12-21 10:15:00,1.6793,1.6795,1.6784,1.6788,1908200000.0
2006-12-21 10:30:00,1.679,1.6802,1.6787,1.6787,1908200000.0
2006-12-21 10:45:00,1.6786,1.679,1.6776,1.6784,2044500000.0
2006-12-21 11:00:00,1.6782,1.6784,1.6773,1.6775,2044500000.0
2006-12-21 11:15:00,1.6773,1.6775,1.6767,1.6772,681500000.0
2006-12-21 11:30:00,1.6771,1.6771,1.6755,1.6755,272600000.0
2006-12-21 11:45:00,1.6745,1.6767,1.6745,1.6767,2044500000.0
2006-12-21 12:00:00,1.6768,1.6787,1.6764,1.6786,2044500000.0
2006-12-21 12:15:00,1.6787,1.6787,1.6777,1.6782,1908200000.0
2006-12-21 12:30:00,1.6781,1.6784,1.6773,1.6774,1771900000.0
2006-12-21 12:45:00,1.6773,1.6777,1.6768,1.6775,1908200000.0
2006-12-21 13:00:00,1.6776,1.6783,1.677,1.6782,2044500000.0
2006-12-21 13:15:00,1.6781,1.6785,1.6778,1.6778,1771900000.0
2006-12-21 13:30:00,1.6777,1.6779,1.6774,1.6775,1771900000.0
2006-12-21 13:45:00,1.6777,1.6778,1.6773,1.6776,1908200000.0
2006-12-21 14:00:00,1.6778,1.6788,1.6777,1.6778,2044500000.0
2006-12-21 14:15:00,1.6779,1.6779,1.6764,1.677,1908200000.0
2006-12-21 14:30:00,1.6769,1.6792,1.6766,1.6792,2044500000.0
2006-12-21 14:45:00,1.6795,1.6806,1.6786,1.6791,2044500000.0
2006-12-21 15:00:00,1.6793,1.6798,1.6778,1.6781,2044500000.0
2006-12-21 15:15:00,1.6782,1.6785,1.6777,1.6779,1908200000.0
2006-12-21 15:30:00,1.678,1.6791,1.6773,1.6786,1771900000.0
2006-12-21 15:45:00,1.6782,1.6797,1.6774,1.6791,2044500000.0
2006-12-21 16:00:00,1.6792,1.6799,1.6781,1.6782,2044500000.0
2006-12-21 16:15:00,1.6784,1.6789,1.6779,1.6785,1908200000.0
2006-12-21 16:30:00,1.6786,1.6794,1.6782,1.6788,2044500000.0
2006-12-21 16:45:00,1.6787,1.6793,1.678,1.6781,2044500000.0
2006-12-21 17:00:00,1.6783,1.6788,1.6774,1.6777,2044500000.0
2006-12-21 17:15:00,1.6778,1.678,1.6769,1.6777,2044500000.0
2006-12-21 17:30:00,1.6778,1.6786,1.6774,1.6778,2044500000.0
2006-12-21 17:45:00,1.678,1.6781,1.6757,1.6772,2044500000.0
2006-12-21 18:00:00,1.6769,1.6794,1.6763,1.6785,2044500000.0
2006-12-21 18:15:00,1.6784,1.6788,1.6775,1.6775,1908200000.0
2006-12-21 18:30:00,1.6774,1.6778,1.6769,1.6776,2044500000.0
2006-12-21 18:45:00,1.6778,1.6783,1.677,1.6772,1908200000.0
2006-12-21 19:00:00,1.677,1.6784,1.6768,1.6777,2044500000.0
2006-12-21 19:15:00,1.6775,1.6799,1.6772,1.6795,2044500000.0
2006-12-21 19:30:00,1.6793,1.6801,1.6789,1.6792,2044500000.0
2006-12-21 19:45:00,1.679,1.6792,1.6781,1.6784,1635600000.0
2006-12-21 20:00:00,1.6783,1.6783,1.6774,1.6776,1771900000.0
2006-12-21 20:15:00,1.6777,1.6781,1.6774,1.678,1908200000.0
2006-12-21 20:30:00,1.6781,1.6781,1.6769,1.6775,1771900000.0
2006-12-21 20:45:00,1.6776,1.6781,1.6771,1.6775,1771900000.0
2006-12-21 21:00:00,1.678,1.6786,1.6775,1.6776,1908200000.0
2006-12-21 21:15:00,1.6775,1.6777,1.6771,1.6776,1771900000.0
2006-12-21 21:30:00,1.6774,1.6781,1.6774,1.6777,1908200000.0
2006-12-21 21:45:00,1.6778,1.6778,1.6769,1.6776,1226700000.0
2006-12-21 22:00:00,1.6774,1.6781,1.6769,1.6779,2044500000.0
2006-12-21 22:15:00,1.678,1.6792,1.6778,1.6791,2044500000.0
2006-12-21 22:30:00,1.6792,1.6798,1.6779,1.6786,1771900000.0
2006-12-21 22:45:00,1.6785,1.6795,1.6784,1.6793,1771900000.0
2006-12-21 23:00:00,1.6792,1.6802,1.679,1.6795,1908200000.0
2006-12-21 23:15:00,1.6796,1.6798,1.679,1.679,2044500000.0
2006-12-21 23:30:00,1.6792,1.68,1.679,1.68,1635600000.0
2006-12-21 23:45:00,1.6803,1.6806,1.6797,1.6799,1771900000.0
2006-12-22 00:00:00,1.6796,1.6797,1.6792,1.6795,1771900000.0
2006-12-22 00:15:00,1.6796,1.6809,1.6796,1.6801,1771900000.0
2006-12-22 00:30:00,1.6802,1.6803,1.6792,1.6803,1908200000.0
2006-12-22 00:45:00,1.6804,1.6806,1.6795,1.6802,1908200000.0
2006-12-22 01:00:00,1.68,1.6804,1.6799,1.6799,1908200000.0
2006-12-22 01:15:00,1.6798,1.6806,1.6797,1.68,2044500000.0
2006-12-22 01:30:00,1.6802,1.6806,1.6796,1.6798,1908200000.0
2006-12-22 01:45:00,1.6799,1.68,1.6791,1.6795,2044500000.0
2006-12-22 02:00:00,1.6794,1.6795,1.6777,1.6782,2044500000.0
2006-12-22 02:15:00,1.6781,1.6785,1.6776,1.6777,1771900000.0
2006-12-22 02:30:00,1.6779,1.6793,1.6777,1.6793,1363000000.0
2006-12-22 02:45:00,1.6795,1.6807,1.6795,1.6805,2044500000.0
2006-12-22 03:00:00,1.6806,1.6811,1.6797,1.6798,1908200000.0
2006-12-22 03:15:00,1.6797,1.6804,1.679,1.6793,1771900000.0
2006-12-22 03:30:00,1.6794,1.6801,1.679,1.6796,1499300000.0
2006-12-22 03:45:00,1.6797,1.6798,1.6786,1.6786,954100000.0
2006-12-22 04:00:00,1.6785,1.6785,1.6775,1.6777,1635600000.0
2006-12-22 04:15:00,1.6776,1.6784,1.6773,1.6777,1908200000.0
2006-12-22 04:30:00,1.6779,1.6784,1.6776,1.6782,1635600000.0
2006-12-22 04:45:00,1.678,1.6788,1.678,1.6786,1635600000.0
2006-12-22 05:00:00,1.6785,1.6787,1.6777,1.6786,1771900000.0
2006-12-22 05:15:00,1.6784,1.6791,1.6782,1.6788,2044500000.0
2006-12-22 05:30:00,1.6789,1.6791,1.6786,1.6786,1908200000.0
2006-12-22 05:45:00,1.6788,1.6793,1.6773,1.6773,2044500000.0
2006-12-22 06:00:00,1.6774,1.6775,1.6756,1.677,2044500000.0
2006-12-22 06:15:00,1.6771,1.678,1.6764,1.6777,1908200000.0
2006-12-22 06:30:00,1.6776,1.6776,1.6764,1.677,1771900000.0
2006-12-22 06:45:00,1.6769,1.6773,1.6762,1.6765,1499300000.0
2006-12-22 07:00:00,1.6767,1.6768,1.6761,1.6762,1908200000.0
2006-12-22 07:15:00,1.6761,1.6769,1.6758,1.6767,2044500000.0
2006-12-22 07:30:00,1.6769,1.6771,1.676,1.6767,1908200000.0
2006-12-22 07:45:00,1.6768,1.6774,1.6768,1.6772,2044500000.0
2006-12-22 08:00:00,1.6771,1.678,1.6771,1.678,1771900000.0
2006-12-22 08:15:00,1.6779,1.679,1.6773,1.6783,2044500000.0
2006-12-22 08:30:00,1.6786,1.679,1.6782,1.6784,1908200000.0
2006-12-22 08:45:00,1.6785,1.6786,1.6773,1.6778,1908200000.0
2006-12-22 09:00:00,1.6779,1.6779,1.6762,1.6769,2044500000.0
2006-12-22 09:15:00,1.677,1.6773,1.6764,1.6767,1908200000.0
2006-12-22 09:30:00,1.6769,1.6775,1.6764,1.6764,2044500000.0
2006-12-22 09:45:00,1.6766,1.6775,1.6764,1.6769,1771900000.0
2006-12-22 10:00:00,1.6772,1.679,1.677,1.6784,2044500000.0
2006-12-22 10:15:00,1.6783,1.6787,1.677,1.6774,1771900000.0
2006-12-22 10:30:00,1.6775,1.6781,1.6774,1.678,1908200000.0
2006-12-22 10:45:00,1.6778,1.6781,1.6771,1.6773,1908200000.0
2006-12-22 11:00:00,1.6775,1.6779,1.6767,1.6773,1908200000.0
2006-12-22 11:15:00,1.6772,1.6778,1.677,1.6771,1771900000.0
2006-12-22 11:30:00,1.677,1.678,1.677,1.6774,1908200000.0
2006-12-22 11:45:00,1.6775,1.6784,1.677,1.677,1908200000.0
2006-12-22 12:00:00,1.6769,1.677,1.6758,1.6761,2044500000.0
2006-12-22 12:15:00,1.6762,1.6766,1.6758,1.6761,2044500000.0
2006-12-22 12:30:00,1.6759,1.6767,1.6757,1.6765,2044500000.0
2006-12-22 12:45:00,1.6766,1.6772,1.6765,1.6768,1499300000.0
2006-12-22 13:00:00,1.6766,1.6779,1.6762,1.6773,1908200000.0
2006-12-22 13:15:00,1.6775,1.6785,1.6765,1.6782,1908200000.0
2006-12-22 13:30:00,1.6785,1.6788,1.6775,1.6781,2044500000.0
2006-12-22 13:45:00,1.6779,1.6785,1.6778,1.6785,1635600000.0
2006-12-22 14:00:00,1.6783,1.6787,1.6776,1.6784,2044500000.0
2006-12-22 14:15:00,1.6782,1.6787,1.6779,1.6779,2044500000.0
2006-12-22 14:30:00,1.6785,1.6803,1.677,1.678,2044500000.0
2006-12-22 14:45:00,1.6779,1.6794,1.6775,1.6784,2044500000.0
2006-12-22 15:00:00,1.6782,1.6788,1.6775,1.6779,2044500000.0
2006-12-22 15:15:00,1.6777,1.6795,1.6765,1.6794,2044500000.0
2006-12-22 15:30:00,1.6793,1.6803,1.6789,1.6796,1908200000.0
2006-12-22 15:45:00,1.6795,1.6804,1.6789,1.6791,2044500000.0
2006-12-22 16:00:00,1.6797,1.6799,1.6772,1.6787,2044500000.0
2006-12-22 16:15:00,1.6786,1.679,1.6773,1.678,2044500000.0
2006-12-22 16:30:00,1.6778,1.6784,1.6768,1.6775,1908200000.0
2006-12-22 16:45:00,1.6774,1.6781,1.6767,1.6767,1908200000.0
2006-12-22 17:00:00,1.6766,1.6777,1.6757,1.6773,2044500000.0
2006-12-22 17:15:00,1.6775,1.6775,1.6763,1.6768,2044500000.0
2006-12-22 17:30:00,1.6766,1.6768,1.6748,1.6752,2044500000.0
2006-12-22 17:45:00,1.675,1.6768,1.675,1.6762,2044500000.0
2006-12-22 18:00:00,1.6764,1.6765,1.6737,1.6754,2044500000.0
2006-12-22 18:15:00,1.6753,1.676,1.675,1.6754,2044500000.0
2006-12-22 18:30:00,1.6756,1.6756,1.6742,1.6751,2044500000.0
2006-12-22 18:45:00,1.675,1.675,1.6738,1.674,1908200000.0
2006-12-22 19:00:00,1.6741,1.6748,1.6738,1.6748,1635600000.0
2006-12-22 19:15:00,1.6747,1.6752,1.6744,1.675,1635600000.0
2006-12-22 19:30:00,1.6747,1.6756,1.6747,1.675,1363000000.0
2006-12-22 19:45:00,1.6748,1.6758,1.6745,1.6756,1635600000.0
2006-12-22 20:00:00,1.6758,1.6764,1.6752,1.6757,1635600000.0
2006-12-22 20:15:00,1.6758,1.6765,1.6739,1.6745,2044500000.0
2006-12-22 20:30:00,1.6739,1.6749,1.673,1.6742,2044500000.0
2006-12-22 20:45:00,1.6744,1.6751,1.6737,1.6742,2044500000.0
2006-12-22 21:00:00,1.6741,1.6745,1.674,1.6745,1226700000.0
2006-12-22 21:15:00,1.6744,1.6748,1.6743,1.6748,1499300000.0
2006-12-22 21:30:00,1.6749,1.6749,1.6742,1.6744,1090400000.0
2006-12-22 21:45:00,1.6742,1.6745,1.6739,1.6745,408900000.0
2006-12-22 22:00:00,1.6747,1.6747,1.6733,1.6743,1635600000.0
2006-12-22 22:15:00,1.6744,1.6762,1.6744,1.6757,1090400000.0
2006-12-22 22:30:00,1.6756,1.6761,1.675,1.6756,1908200000.0
2006-12-22 22:45:00,1.6753,1.6759,1.6743,1.6749,2044500000.0
2006-12-26 12:00:00,1.6716,1.6716,1.6712,1.6713,1363000000.0
2006-12-26 12:15:00,1.6712,1.6715,1.6712,1.6713,408900000.0
2006-12-26 12:30:00,1.6711,1.6713,1.6709,1.6709,545200000.0
2006-12-26 12:45:00,1.6712,1.6713,1.6708,1.6708,1363000000.0
2006-12-26 13:00:00,1.6711,1.6712,1.6707,1.6707,681500000.0
2006-12-26 13:15:00,1.6709,1.6723,1.6709,1.672,1771900000.0
2006-12-26 13:30:00,1.6721,1.6725,1.6715,1.6725,1363000000.0
2006-12-26 13:45:00,1.6727,1.6731,1.6722,1.6726,1908200000.0
2006-12-26 14:00:00,1.6725,1.673,1.6722,1.6728,1090400000.0
2006-12-26 14:15:00,1.673,1.6731,1.6722,1.6725,1908200000.0
2006-12-26 14:30:00,1.6728,1.6742,1.6726,1.6734,1635600000.0
2006-12-26 14:45:00,1.6735,1.6744,1.6728,1.6743,1771900000.0
2006-12-26 15:00:00,1.6745,1.6751,1.674,1.6745,1771900000.0
2006-12-26 15:15:00,1.6743,1.6747,1.674,1.6743,1635600000.0
2006-12-26 15:30:00,1.6742,1.6754,1.674,1.6749,1771900000.0
2006-12-26 15:45:00,1.675,1.675,1.6743,1.6747,1090400000.0
2006-12-26 16:00:00,1.6745,1.6749,1.6734,1.6743,2044500000.0
2006-12-26 16:15:00,1.6745,1.6763,1.6745,1.6761,1635600000.0
2006-12-26 16:30:00,1.6759,1.677,1.6759,1.6765,1635600000.0
2006-12-26 16:45:00,1.6766,1.6785,1.6766,1.6779,1908200000.0
2006-12-26 17:00:00,1.6776,1.6781,1.6766,1.677,2044500000.0
2006-12-26 17:15:00,1.6771,1.6772,1.6766,1.677,1908200000.0
2006-12-26 17:30:00,1.6766,1.6771,1.6766,1.677,681500000.0
2006-12-26 17:45:00,1.6771,1.6771,1.6762,1.6766,817800000.0
2006-12-26 18:00:00,1.677,1.6772,1.6766,1.677,1499300000.0
2006-12-26 18:15:00,1.6771,1.6771,1.6757,1.6761,1226700000.0
2006-12-26 18:30:00,1.6758,1.6764,1.6749,1.675,1771900000.0
2006-12-26 18:45:00,1.6751,1.6751,1.6731,1.6735,1363000000.0
2006-12-26 19:00:00,1.6734,1.6737,1.6731,1.6736,1635600000.0
2006-12-26 19:15:00,1.6738,1.6738,1.6728,1.6731,1635600000.0
2006-12-26 19:30:00,1.6734,1.6743,1.6726,1.6742,1771900000.0
2006-12-26 19:45:00,1.6741,1.6747,1.6731,1.6743,1635600000.0
2006-12-26 20:00:00,1.6745,1.6747,1.6736,1.6741,1771900000.0
2006-12-26 20:15:00,1.674,1.6747,1.674,1.6745,681500000.0
2006-12-26 20:30:00,1.6744,1.6744,1.6735,1.6738,2044500000.0
2006-12-26 20:45:00,1.6736,1.6743,1.6736,1.6741,1090400000.0
2006-12-26 21:00:00,1.674,1.6743,1.6736,1.6743,1635600000.0
2006-12-26 21:15:00,1.6741,1.6745,1.6737,1.6743,1908200000.0
2006-12-26 21:30:00,1.6747,1.675,1.6744,1.675,1771900000.0
2006-12-26 21:45:00,1.6751,1.6755,1.6748,1.6752,1499300000.0
2006-12-26 22:00:00,1.6751,1.6764,1.675,1.6761,1908200000.0
2006-12-26 22:15:00,1.6763,1.6763,1.6754,1.6757,1499300000.0
2006-12-26 22:30:00,1.6756,1.6764,1.675,1.6752,1771900000.0
2006-12-26 22:45:00,1.6751,1.6756,1.6751,1.6752,1090400000.0
2006-12-26 23:00:00,1.6756,1.6766,1.6754,1.6764,1635600000.0
2006-12-26 23:15:00,1.6768,1.6771,1.6762,1.6769,1499300000.0
2006-12-26 23:30:00,1.6768,1.6771,1.6764,1.6764,1363000000.0
2006-12-26 23:45:00,1.6762,1.6762,1.6747,1.6756,1499300000.0
2006-12-27 00:00:00,1.6754,1.6764,1.6754,1.6758,1908200000.0
2006-12-27 00:15:00,1.6756,1.6762,1.6745,1.6748,1771900000.0
2006-12-27 00:30:00,1.6747,1.6756,1.6742,1.6756,1635600000.0
2006-12-27 00:45:00,1.6755,1.6755,1.6744,1.6749,1635600000.0
2006-12-27 01:00:00,1.675,1.675,1.6731,1.6735,1908200000.0
2006-12-27 01:15:00,1.6737,1.6738,1.6729,1.6729,1908200000.0
2006-12-27 01:30:00,1.6731,1.6737,1.6728,1.6735,1635600000.0
2006-12-27 01:45:00,1.6733,1.6747,1.6731,1.6745,1499300000.0
2006-12-27 02:00:00,1.6743,1.6757,1.6741,1.6757,1908200000.0
2006-12-27 02:15:00,1.6756,1.6758,1.675,1.6752,1771900000.0
2006-12-27 02:30:00,1.6755,1.6755,1.6748,1.6748,1908200000.0
2006-12-27 02:45:00,1.675,1.6756,1.6749,1.675,1771900000.0
2006-12-27 03:00:00,1.6751,1.6757,1.675,1.6756,1499300000.0
2006-12-27 03:15:00,1.6755,1.6762,1.6751,1.6757,2044500000.0
2006-12-27 03:30:00,1.6758,1.6759,1.6747,1.6749,2044500000.0
2006-12-27 03:45:00,1.675,1.6755,1.6735,1.6738,2044500000.0
2006-12-27 04:00:00,1.674,1.6742,1.6723,1.6728,1908200000.0
2006-12-27 04:15:00,1.6729,1.6731,1.6726,1.6728,1226700000.0
2006-12-27 04:30:00,1.6729,1.6734,1.6728,1.6729,1771900000.0
2006-12-27 04:45:00,1.673,1.673,1.6727,1.6727,1771900000.0
2006-12-27 05:00:00,1.6728,1.6728,1.6719,1.6721,1363000000.0
2006-12-27 05:15:00,1.6722,1.6725,1.672,1.6725,1499300000.0
2006-12-27 05:30:00,1.6727,1.6727,1.6715,1.6716,1635600000.0
2006-12-27 05:45:00,1.6715,1.6719,1.6707,1.6714,1635600000.0
2006-12-27 06:00:00,1.6715,1.6719,1.6713,1.6715,1635600000.0
2006-12-27 06:15:00,1.6713,1.6719,1.6713,1.6715,1771900000.0
2006-12-27 06:30:00,1.6714,1.6719,1.6713,1.6718,1908200000.0
2006-12-27 06:45:00,1.6715,1.6729,1.6715,1.6719,2044500000.0
2006-12-27 07:00:00,1.672,1.6743,1.672,1.6741,2044500000.0
2006-12-27 07:15:00,1.6738,1.6749,1.6737,1.6743,1908200000.0
2006-12-27 07:30:00,1.6744,1.6759,1.674,1.6744,2044500000.0
2006-12-27 07:45:00,1.6743,1.675,1.6737,1.674,2044500000.0
2006-12-27 08:00:00,1.6738,1.6755,1.6737,1.6751,2044500000.0
2006-12-27 08:15:00,1.6747,1.675,1.6741,1.6741,1635600000.0
2006-12-27 08:30:00,1.6743,1.6751,1.6735,1.6751,1908200000.0
2006-12-27 08:45:00,1.675,1.6761,1.674,1.6743,2044500000.0
2006-12-27 09:00:00,1.6745,1.6745,1.6735,1.6736,2044500000.0
2006-12-27 09:15:00,1.6737,1.6743,1.673,1.6742,2044500000.0
2006-12-27 09:30:00,1.6743,1.675,1.6738,1.6744,2044500000.0
2006-12-27 09:45:00,1.6743,1.6744,1.6733,1.6742,2044500000.0
2006-12-27 10:00:00,1.6741,1.6749,1.6738,1.6744,2044500000.0
2006-12-27 10:15:00,1.6743,1.6748,1.674,1.6742,1908200000.0
2006-12-27 10:30:00,1.6743,1.6748,1.6737,1.6738,2044500000.0
2006-12-27 10:45:00,1.674,1.6747,1.6734,1.6741,1908200000.0
2006-12-27 11:00:00,1.6738,1.6745,1.6736,1.6743,1908200000.0
2006-12-27 11:15:00,1.6748,1.6748,1.6734,1.6734,1908200000.0
2006-12-27 11:30:00,1.6735,1.6743,1.6727,1.6734,2044500000.0
2006-12-27 11:45:00,1.6731,1.6748,1.6729,1.6745,1908200000.0
2006-12-27 12:00:00,1.6747,1.6756,1.6743,1.6748,2044500000.0
2006-12-27 12:15:00,1.6749,1.6755,1.6747,1.6751,1908200000.0
2006-12-27 12:30:00,1.675,1.6754,1.6742,1.6745,2044500000.0
2006-12-27 12:45:00,1.6747,1.6749,1.6738,1.6742,1908200000.0
2006-12-27 13:00:00,1.674,1.6749,1.6735,1.6745,2044500000.0
2006-12-27 13:15:00,1.6748,1.6755,1.6742,1.675,2044500000.0
2006-12-27 13:30:00,1.6748,1.6758,1.6744,1.6752,2044500000.0
2006-12-27 13:45:00,1.6751,1.6776,1.675,1.6772,2044500000.0
2006-12-27 14:00:00,1.6771,1.6774,1.6759,1.6762,2044500000.0
2006-12-27 14:15:00,1.6761,1.6765,1.6751,1.6764,1908200000.0
2006-12-27 14:30:00,1.6763,1.6765,1.6756,1.6763,2044500000.0
2006-12-27 14:45:00,1.6761,1.6769,1.6756,1.6763,2044500000.0
2006-12-27 15:00:00,1.6764,1.6764,1.6748,1.6755,2044500000.0
2006-12-27 15:15:00,1.6754,1.6762,1.675,1.6755,2044500000.0
2006-12-27 15:30:00,1.6752,1.6756,1.6745,1.6748,1908200000.0
2006-12-27 15:45:00,1.6749,1.6752,1.674,1.6749,2044500000.0
2006-12-27 16:00:00,1.675,1.6756,1.6737,1.6756,2044500000.0
2006-12-27 16:15:00,1.6752,1.6752,1.6735,1.6736,2044500000.0
2006-12-27 16:30:00,1.6735,1.6745,1.673,1.6741,2044500000.0
2006-12-27 16:45:00,1.6742,1.6748,1.6735,1.6742,1908200000.0
2006-12-27 17:00:00,1.674,1.6743,1.6728,1.6736,2044500000.0
2006-12-27 17:15:00,1.6735,1.674,1.6729,1.6735,2044500000.0
2006-12-27 17:30:00,1.6736,1.6741,1.6733,1.6737,2044500000.0
2006-12-27 17:45:00,1.6735,1.6741,1.6734,1.6738,1771900000.0
2006-12-27 18:00:00,1.674,1.6744,1.6737,1.6741,2044500000.0
2006-12-27 18:15:00,1.6742,1.6744,1.6736,1.6742,1635600000.0
2006-12-27 18:30:00,1.6743,1.6748,1.6738,1.6745,1363000000.0
2006-12-27 18:45:00,1.6743,1.6744,1.674,1.6742,954100000.0
2006-12-27 19:00:00,1.6743,1.6743,1.6738,1.6741,1363000000.0
2006-12-27 19:15:00,1.6742,1.6749,1.6737,1.6742,1635600000.0
2006-12-27 19:30:00,1.674,1.6742,1.674,1.6741,1635600000.0
2006-12-27 19:45:00,1.674,1.6743,1.6737,1.674,1771900000.0
2006-12-27 20:00:00,1.6737,1.6745,1.6737,1.6744,1499300000.0
2006-12-27 20:15:00,1.6743,1.6744,1.6729,1.6733,2044500000.0
2006-12-27 20:30:00,1.6731,1.6734,1.6723,1.6731,1771900000.0
2006-12-27 20:45:00,1.673,1.6737,1.6726,1.6726,1908200000.0
2006-12-27 21:00:00,1.6725,1.6728,1.672,1.672,1363000000.0
2006-12-27 21:15:00,1.6722,1.6731,1.672,1.6728,1908200000.0
2006-12-27 21:30:00,1.6729,1.6733,1.6728,1.6729,1363000000.0
2006-12-27 21:45:00,1.673,1.673,1.672,1.672,1771900000.0
2006-12-27 22:00:00,1.6719,1.6722,1.6715,1.6721,2044500000.0
2006-12-27 22:15:00,1.672,1.6722,1.6715,1.672,1499300000.0
2006-12-27 22:30:00,1.6722,1.6722,1.6713,1.6719,1771900000.0
2006-12-27 22:45:00,1.6718,1.672,1.6712,1.6713,1908200000.0
2006-12-27 23:00:00,1.6714,1.6731,1.6714,1.6728,1908200000.0
2006-12-27 23:15:00,1.6727,1.6729,1.6702,1.6727,1226700000.0
2006-12-27 23:30:00,1.6728,1.6728,1.6711,1.6714,1635600000.0
2006-12-27 23:45:00,1.6713,1.6721,1.6712,1.6714,1635600000.0
2006-12-28 00:00:00,1.6713,1.6715,1.6709,1.6713,1635600000.0
2006-12-28 00:15:00,1.6711,1.6721,1.6708,1.6718,1635600000.0
2006-12-28 00:30:00,1.6714,1.6714,1.6711,1.6711,954100000.0
2006-12-28 00:45:00,1.6713,1.6718,1.6707,1.6718,1771900000.0
2006-12-28 01:00:00,1.6714,1.6722,1.6704,1.6707,2044500000.0
2006-12-28 01:15:00,1.6704,1.6708,1.6697,1.6699,2044500000.0
2006-12-28 01:30:00,1.67,1.6704,1.6695,1.6699,1363000000.0
2006-12-28 01:45:00,1.67,1.6706,1.6693,1.67,1771900000.0
2006-12-28 02:00:00,1.6706,1.6713,1.6699,1.6713,1771900000.0
2006-12-28 02:15:00,1.6715,1.6715,1.6699,1.67,2044500000.0
2006-12-28 02:30:00,1.6704,1.6704,1.6695,1.6698,1771900000.0
2006-12-28 02:45:00,1.67,1.67,1.6693,1.6693,954100000.0
2006-12-28 03:00:00,1.6692,1.6695,1.6686,1.6694,1635600000.0
2006-12-28 03:15:00,1.6695,1.6698,1.6689,1.6689,545200000.0
2006-12-28 03:30:00,1.6691,1.6695,1.6683,1.6686,1226700000.0
2006-12-28 03:45:00,1.6684,1.6692,1.6676,1.6683,1908200000.0
2006-12-28 04:00:00,1.6684,1.6694,1.6684,1.6686,1771900000.0
2006-12-28 04:15:00,1.6689,1.6699,1.6684,1.6695,1363000000.0
2006-12-28 04:30:00,1.669,1.6693,1.6683,1.6686,1771900000.0
2006-12-28 04:45:00,1.6685,1.6689,1.6684,1.6689,681500000.0
2006-12-28 05:00:00,1.6686,1.6689,1.6684,1.6684,1090400000.0
2006-12-28 05:15:00,1.6686,1.6686,1.6673,1.6677,1771900000.0
2006-12-28 05:30:00,1.6678,1.6686,1.6677,1.6677,1908200000.0
2006-12-28 05:45:00,1.6678,1.6678,1.6671,1.6676,1771900000.0
2006-12-28 06:00:00,1.6677,1.6677,1.667,1.6673,1635600000.0
2006-12-28 06:15:00,1.6671,1.668,1.6671,1.6673,1499300000.0
2006-12-28 06:30:00,1.6671,1.6671,1.6661,1.6669,1363000000.0
2006-12-28 06:45:00,1.6671,1.6677,1.667,1.6675,1908200000.0
2006-12-28 07:00:00,1.6677,1.668,1.6675,1.6677,1226700000.0
2006-12-28 07:15:00,1.6679,1.668,1.6671,1.6673,1771900000.0
2006-12-28 07:30:00,1.6671,1.6677,1.667,1.6676,1635600000.0
2006-12-28 07:45:00,1.6673,1.6677,1.6671,1.6677,1908200000.0
2006-12-28 08:00:00,1.6676,1.6679,1.6671,1.6673,1771900000.0
2006-12-28 08:15:00,1.6671,1.6676,1.6669,1.6671,1771900000.0
2006-12-28 08:30:00,1.6669,1.668,1.6664,1.6678,1771900000.0
2006-12-28 08:45:00,1.6677,1.6689,1.6677,1.6685,2044500000.0
2006-12-28 09:00:00,1.6686,1.6687,1.6675,1.6675,2044500000.0
2006-12-28 09:15:00,1.6676,1.6685,1.6676,1.6683,2044500000.0
2006-12-28 09:30:00,1.668,1.6684,1.6677,1.6677,1635600000.0
2006-12-28 09:45:00,1.6679,1.6679,1.6673,1.6673,1499300000.0
2006-12-28 10:00:00,1.6675,1.6684,1.6672,1.6683,1771900000.0
2006-12-28 10:15:00,1.6684,1.6692,1.6683,1.669,2044500000.0
2006-12-28 10:30:00,1.6687,1.6692,1.6671,1.6678,1908200000.0
2006-12-28 10:45:00,1.6679,1.6684,1.6673,1.6677,1908200000.0
2006-12-28 11:00:00,1.6679,1.6679,1.6671,1.6677,1499300000.0
2006-12-28 11:15:00,1.6675,1.6678,1.6666,1.6675,1771900000.0
2006-12-28 11:30:00,1.6673,1.6675,1.6666,1.6671,1908200000.0
2006-12-28 11:45:00,1.6669,1.6677,1.6669,1.6675,2044500000.0
2006-12-28 12:00:00,1.6673,1.6683,1.6671,1.6679,1908200000.0
2006-12-28 12:15:00,1.668,1.6689,1.6679,1.6689,1908200000.0
2006-12-28 12:30:00,1.6687,1.6689,1.6683,1.6684,1771900000.0
2006-12-28 12:45:00,1.668,1.6683,1.6665,1.667,1635600000.0
2006-12-28 13:00:00,1.6669,1.6677,1.6666,1.6675,1908200000.0
2006-12-28 13:15:00,1.6677,1.6677,1.6666,1.6671,1908200000.0
2006-12-28 13:30:00,1.6672,1.6685,1.6671,1.6679,2044500000.0
2006-12-28 13:45:00,1.668,1.6699,1.6678,1.6691,2044500000.0
2006-12-28 14:00:00,1.6692,1.67,1.669,1.6694,1908200000.0
2006-12-28 14:15:00,1.6693,1.6702,1.6684,1.6695,2044500000.0
2006-12-28 14:30:00,1.6694,1.6706,1.669,1.6695,2044500000.0
2006-12-28 14:45:00,1.6698,1.67,1.6684,1.6687,1908200000.0
2006-12-28 15:00:00,1.6691,1.6695,1.6685,1.669,1908200000.0
2006-12-28 15:15:00,1.6691,1.6694,1.6685,1.669,1499300000.0
2006-12-28 15:30:00,1.6687,1.669,1.6657,1.6661,2044500000.0
2006-12-28 15:45:00,1.6663,1.6663,1.6641,1.6647,1908200000.0
2006-12-28 16:00:00,1.6646,1.6649,1.6615,1.6644,2044500000.0
2006-12-28 16:15:00,1.6642,1.6654,1.6635,1.6654,2044500000.0
2006-12-28 16:30:00,1.6656,1.6671,1.6648,1.6669,2044500000.0
2006-12-28 16:45:00,1.667,1.6679,1.6661,1.6678,2044500000.0
2006-12-28 17:00:00,1.6679,1.6683,1.667,1.6676,2044500000.0
2006-12-28 17:15:00,1.6675,1.668,1.6671,1.6677,1908200000.0
2006-12-28 17:30:00,1.6676,1.6683,1.6665,1.6666,2044500000.0
2006-12-28 17:45:00,1.6669,1.6689,1.6666,1.6689,2044500000.0
2006-12-28 18:00:00,1.6687,1.6697,1.6685,1.6694,2044500000.0
2006-12-28 18:15:00,1.6692,1.6697,1.6689,1.6692,1908200000.0
2006-12-28 18:30:00,1.6693,1.6699,1.6687,1.6691,1908200000.0
2006-12-28 18:45:00,1.6689,1.6691,1.6684,1.6684,1771900000.0
2006-12-28 19:00:00,1.6687,1.6687,1.6677,1.6679,1226700000.0
2006-12-28 19:15:00,1.6682,1.6683,1.6675,1.6675,1226700000.0
2006-12-28 19:30:00,1.6672,1.6677,1.6666,1.6676,817800000.0
2006-12-28 19:45:00,1.6675,1.6677,1.6672,1.6677,1499300000.0
2006-12-28 20:00:00,1.6679,1.6679,1.6671,1.6675,1226700000.0
2006-12-28 20:15:00,1.6677,1.6678,1.6664,1.6664,2044500000.0
2006-12-28 20:30:00,1.6665,1.6666,1.6658,1.6658,1635600000.0
2006-12-28 20:45:00,1.6657,1.6664,1.6656,1.6656,1635600000.0
2006-12-28 21:00:00,1.665,1.6658,1.665,1.6656,2044500000.0
2006-12-28 21:15:00,1.6654,1.6656,1.663,1.665,1499300000.0
2006-12-28 21:30:00,1.6649,1.665,1.6628,1.6637,1090400000.0
2006-12-28 21:45:00,1.6635,1.6636,1.6623,1.6632,1499300000.0
2006-12-28 22:00:00,1.6634,1.6641,1.6632,1.6637,1635600000.0
2006-12-28 22:15:00,1.664,1.664,1.6633,1.6633,1771900000.0
2006-12-28 22:30:00,1.6629,1.6634,1.6622,1.6622,2044500000.0
2006-12-28 22:45:00,1.662,1.6628,1.6614,1.6618,2044500000.0
2006-12-28 23:00:00,1.662,1.6621,1.6616,1.662,1363000000.0
2006-12-28 23:15:00,1.6621,1.663,1.6618,1.6622,1771900000.0
2006-12-28 23:30:00,1.6621,1.6629,1.6619,1.6629,1499300000.0
2006-12-28 23:45:00,1.6632,1.6639,1.6628,1.6632,1499300000.0
2006-12-29 00:00:00,1.6629,1.6636,1.6629,1.6636,1635600000.0
2006-12-29 00:15:00,1.6637,1.664,1.662,1.662,1499300000.0
2006-12-29 00:30:00,1.6619,1.6627,1.6615,1.6627,1771900000.0
2006-12-29 00:45:00,1.6625,1.6634,1.6621,1.6634,1499300000.0
2006-12-29 01:00:00,1.6632,1.6634,1.6626,1.6627,1908200000.0
2006-12-29 01:15:00,1.6625,1.6634,1.6622,1.6628,1771900000.0
2006-12-29 01:30:00,1.6627,1.6632,1.662,1.662,1635600000.0
2006-12-29 01:45:00,1.6621,1.6626,1.6615,1.662,1908200000.0
2006-12-29 02:00:00,1.6619,1.662,1.6614,1.6619,1771900000.0
2006-12-29 02:15:00,1.6615,1.662,1.6615,1.6619,1635600000.0
2006-12-29 02:30:00,1.6616,1.6619,1.6613,1.6613,1363000000.0
2006-12-29 02:45:00,1.6611,1.662,1.6611,1.6619,1363000000.0
2006-12-29 03:00:00,1.6616,1.6619,1.6613,1.6615,1635600000.0
2006-12-29 03:15:00,1.6616,1.6619,1.6613,1.6619,2044500000.0
2006-12-29 03:30:00,1.662,1.6621,1.6615,1.6616,1771900000.0
2006-12-29 03:45:00,1.6619,1.6626,1.6615,1.6622,1499300000.0
2006-12-29 04:00:00,1.6623,1.6627,1.6621,1.6623,1771900000.0
2006-12-29 04:15:00,1.6622,1.6622,1.6615,1.6615,1090400000.0
2006-12-29 04:30:00,1.6618,1.6621,1.6615,1.6621,1635600000.0
2006-12-29 04:45:00,1.6623,1.6628,1.6621,1.6626,1499300000.0
2006-12-29 05:00:00,1.6623,1.6628,1.6621,1.6626,1771900000.0
2006-12-29 05:15:00,1.6623,1.6634,1.6623,1.6629,1771900000.0
2006-12-29 05:30:00,1.6632,1.6632,1.6628,1.6632,1363000000.0
2006-12-29 05:45:00,1.6633,1.6634,1.6629,1.6632,817800000.0
2006-12-29 06:00:00,1.6634,1.6634,1.6629,1.6632,954100000.0
2006-12-29 06:15:00,1.6633,1.6633,1.6629,1.6632,1635600000.0
2006-12-29 06:30:00,1.6633,1.6644,1.6629,1.6642,2044500000.0
2006-12-29 06:45:00,1.6644,1.6644,1.6627,1.6627,1226700000.0
2006-12-29 07:00:00,1.6629,1.6641,1.6627,1.6634,1771900000.0
2006-12-29 07:15:00,1.6633,1.6637,1.6632,1.6637,1363000000.0
2006-12-29 07:30:00,1.664,1.664,1.6629,1.6634,1635600000.0
2006-12-29 07:45:00,1.6636,1.6642,1.6634,1.6639,1771900000.0
2006-12-29 08:00:00,1.664,1.6641,1.663,1.6634,2044500000.0
2006-12-29 08:15:00,1.6636,1.6636,1.6626,1.6626,1363000000.0
2006-12-29 08:30:00,1.6628,1.6635,1.6626,1.663,1908200000.0
2006-12-29 08:45:00,1.6628,1.6639,1.6622,1.6625,2044500000.0
2006-12-29 09:00:00,1.6626,1.6637,1.6626,1.6632,1635600000.0
2006-12-29 09:15:00,1.6633,1.664,1.6626,1.6636,1771900000.0
2006-12-29 09:30:00,1.6634,1.6653,1.6634,1.6653,1908200000.0
2006-12-29 09:45:00,1.6649,1.665,1.6636,1.664,1908200000.0
2006-12-29 10:00:00,1.6641,1.6642,1.6636,1.664,1771900000.0
2006-12-29 10:15:00,1.6637,1.6663,1.6637,1.6658,2044500000.0
2006-12-29 10:30:00,1.6657,1.6662,1.6656,1.6656,1908200000.0
2006-12-29 10:45:00,1.6657,1.6671,1.6648,1.667,1771900000.0
2006-12-29 11:00:00,1.6675,1.6675,1.6664,1.6664,1363000000.0
2006-12-29 11:15:00,1.6663,1.6675,1.6662,1.6671,1908200000.0
2006-12-29 11:30:00,1.667,1.667,1.6663,1.6666,1499300000.0
2006-12-29 11:45:00,1.6669,1.6675,1.6662,1.6675,1499300000.0
2006-12-29 12:00:00,1.6676,1.6687,1.6673,1.6677,1363000000.0
2006-12-29 12:15:00,1.6679,1.668,1.6671,1.668,1771900000.0
2006-12-29 12:30:00,1.6678,1.6684,1.6671,1.6684,1908200000.0
2006-12-29 12:45:00,1.6685,1.6691,1.6677,1.6677,2044500000.0
2006-12-29 13:00:00,1.6679,1.6692,1.6671,1.6677,1908200000.0
2006-12-29 13:15:00,1.6675,1.6689,1.6672,1.6682,1771900000.0
2006-12-29 13:30:00,1.6684,1.6692,1.6676,1.6683,1771900000.0
2006-12-29 13:45:00,1.6682,1.6687,1.6675,1.6685,2044500000.0
2006-12-29 14:00:00,1.6686,1.6689,1.6677,1.6683,1771900000.0
2006-12-29 14:15:00,1.6684,1.6687,1.6679,1.6683,2044500000.0
2006-12-29 14:30:00,1.668,1.6684,1.6676,1.668,1908200000.0
2006-12-29 14:45:00,1.6683,1.6686,1.6676,1.6676,1908200000.0
2006-12-29 15:00:00,1.6677,1.6684,1.6671,1.6682,2044500000.0
2006-12-29 15:15:00,1.668,1.668,1.6666,1.6669,1908200000.0
2006-12-29 15:30:00,1.6671,1.6684,1.6664,1.668,2044500000.0
2006-12-29 15:45:00,1.6683,1.6699,1.668,1.6691,2044500000.0
2006-12-29 16:00:00,1.6692,1.6702,1.668,1.6685,2044500000.0
2006-12-29 16:15:00,1.6684,1.6687,1.6671,1.6677,2044500000.0
2006-12-29 16:30:00,1.6675,1.6693,1.6675,1.6691,2044500000.0
2006-12-29 16:45:00,1.669,1.6764,1.669,1.6747,2044500000.0
2006-12-29 17:00:00,1.6744,1.6744,1.6709,1.6725,2044500000.0
2006-12-29 17:15:00,1.6726,1.6736,1.6719,1.6731,2044500000.0
2006-12-29 17:30:00,1.673,1.6742,1.6729,1.6741,2044500000.0
2006-12-29 17:45:00,1.6738,1.6745,1.6728,1.6736,2044500000.0
2006-12-29 18:00:00,1.6735,1.674,1.673,1.6736,1908200000.0
2006-12-29 18:15:00,1.6735,1.6747,1.6734,1.6738,1635600000.0
2006-12-29 18:30:00,1.6736,1.6743,1.6736,1.6743,1635600000.0
2006-12-29 18:45:00,1.6742,1.6748,1.6721,1.6721,1908200000.0
2006-12-29 19:00:00,1.672,1.674,1.672,1.6733,2044500000.0
2006-12-29 19:15:00,1.673,1.6738,1.673,1.6734,1090400000.0
2006-12-29 19:30:00,1.6735,1.6735,1.672,1.672,1635600000.0
2006-12-29 19:45:00,1.6722,1.6725,1.6713,1.6719,1635600000.0
2006-12-29 20:00:00,1.6716,1.6725,1.6713,1.6721,1771900000.0
2006-12-29 20:15:00,1.6725,1.6725,1.6718,1.672,545200000.0
2006-12-29 20:30:00,1.6718,1.6718,1.6705,1.6708,1771900000.0
2006-12-29 20:45:00,1.6707,1.6708,1.6701,1.6702,1363000000.0
2006-12-29 21:00:00,1.6706,1.6713,1.6705,1.6709,1908200000.0
2006-12-29 21:15:00,1.6707,1.6713,1.6705,1.6705,1908200000.0
2006-12-29 21:30:00,1.6706,1.6712,1.6701,1.6708,1908200000.0
2006-12-29 21:45:00,1.6711,1.6722,1.6709,1.6716,1771900000.0
2006-12-29 22:00:00,1.672,1.6721,1.6702,1.6707,2044500000.0
2006-12-29 22:15:00,1.6709,1.6721,1.6708,1.672,2044500000.0
2006-12-29 22:30:00,1.6719,1.6729,1.6718,1.6726,1908200000.0
2006-12-29 22:45:00,1.6727,1.6735,1.672,1.6735,1908200000.0
2007-01-01 00:00:00,1.673,1.673,1.673,1.673,136300000.0
2007-01-02 08:00:00,1.6663,1.6668,1.6659,1.6661,2044500000.0
2007-01-02 08:15:00,1.6663,1.6673,1.666,1.667,2044500000.0
2007-01-02 08:30:00,1.6671,1.6682,1.6668,1.6679,2044500000.0
2007-01-02 08:45:00,1.668,1.6706,1.6679,1.6703,2044500000.0
2007-01-02 09:00:00,1.6702,1.6711,1.6691,1.6697,2044500000.0
2007-01-02 09:15:00,1.6695,1.6724,1.6692,1.6722,2044500000.0
2007-01-02 09:30:00,1.6721,1.6724,1.6713,1.6718,1771900000.0
2007-01-02 09:45:00,1.6716,1.6718,1.6703,1.6713,2044500000.0
2007-01-02 10:00:00,1.6711,1.6713,1.6698,1.67,2044500000.0
2007-01-02 10:15:00,1.6702,1.671,1.6692,1.6704,2044500000.0
2007-01-02 10:30:00,1.6705,1.6708,1.6699,1.67,2044500000.0
2007-01-02 10:45:00,1.6699,1.6705,1.6695,1.6705,1771900000.0
2007-01-02 11:00:00,1.6703,1.6713,1.6703,1.6706,2044500000.0
2007-01-02 11:15:00,1.6705,1.6708,1.6694,1.6698,1908200000.0
2007-01-02 11:30:00,1.67,1.671,1.6695,1.6702,2044500000.0
2007-01-02 11:45:00,1.6703,1.6708,1.6681,1.67,2044500000.0
2007-01-02 12:00:00,1.6702,1.6702,1.6687,1.6689,2044500000.0
2007-01-02 12:15:00,1.6687,1.6695,1.6682,1.6687,1908200000.0
2007-01-02 12:30:00,1.6688,1.6698,1.6687,1.6688,2044500000.0
2007-01-02 12:45:00,1.669,1.6693,1.6685,1.6685,1908200000.0
2007-01-02 13:00:00,1.6686,1.6691,1.668,1.6685,1499300000.0
2007-01-02 13:15:00,1.6684,1.6687,1.6679,1.6687,2044500000.0
2007-01-02 13:30:00,1.6685,1.669,1.6682,1.6687,1635600000.0
2007-01-02 13:45:00,1.6688,1.6688,1.6682,1.6687,2044500000.0
2007-01-02 14:00:00,1.6685,1.6688,1.6682,1.6688,1908200000.0
2007-01-02 14:15:00,1.6686,1.6688,1.6665,1.6672,2044500000.0
2007-01-02 14:30:00,1.6671,1.6688,1.6666,1.6686,2044500000.0
2007-01-02 14:45:00,1.6688,1.6688,1.6673,1.668,2044500000.0
2007-01-02 15:00:00,1.6681,1.6684,1.6673,1.6677,1771900000.0
2007-01-02 15:15:00,1.668,1.6686,1.6673,1.6673,2044500000.0
2007-01-02 15:30:00,1.6675,1.668,1.667,1.6673,1908200000.0
2007-01-02 15:45:00,1.6671,1.6681,1.6671,1.6679,1908200000.0
2007-01-02 16:00:00,1.6682,1.6682,1.6666,1.6667,2044500000.0
2007-01-02 16:15:00,1.6666,1.6667,1.6654,1.6661,2044500000.0
2007-01-02 16:30:00,1.6659,1.6664,1.6656,1.6661,1363000000.0
2007-01-02 16:45:00,1.6663,1.6675,1.6658,1.6672,2044500000.0
2007-01-02 17:00:00,1.667,1.668,1.6669,1.6677,1908200000.0
2007-01-02 17:15:00,1.6675,1.6683,1.6671,1.668,2044500000.0
2007-01-02 17:30:00,1.6678,1.6692,1.6678,1.6685,2044500000.0
2007-01-02 17:45:00,1.6683,1.6691,1.6683,1.6685,1499300000.0
2007-01-02 18:00:00,1.6683,1.6694,1.6682,1.6691,1635600000.0
2007-01-02 18:15:00,1.6689,1.6691,1.6687,1.669,1635600000.0
2007-01-02 18:30:00,1.6688,1.669,1.6683,1.6687,1771900000.0
2007-01-02 18:45:00,1.6688,1.669,1.6679,1.6683,1635600000.0
2007-01-02 19:00:00,1.6681,1.6686,1.668,1.6681,1635600000.0
2007-01-02 19:15:00,1.668,1.6683,1.6673,1.668,1771900000.0
2007-01-02 19:30:00,1.6682,1.6689,1.6674,1.6682,2044500000.0
2007-01-02 19:45:00,1.6681,1.6684,1.6677,1.668,1226700000.0
2007-01-02 20:00:00,1.6678,1.6684,1.6676,1.6679,1499300000.0
2007-01-02 20:15:00,1.6677,1.6682,1.6677,1.668,1771900000.0
2007-01-02 20:30:00,1.6683,1.6683,1.6673,1.6676,1363000000.0
2007-01-02 20:45:00,1.6677,1.6679,1.6675,1.6677,681500000.0
2007-01-02 21:00:00,1.6675,1.6677,1.6666,1.6669,1635600000.0
2007-01-02 21:15:00,1.6667,1.668,1.6667,1.6677,1635600000.0
2007-01-02 21:30:00,1.6674,1.668,1.6668,1.6677,1499300000.0
2007-01-02 21:45:00,1.6679,1.6679,1.6672,1.6674,1771900000.0
2007-01-02 22:00:00,1.6673,1.6678,1.6671,1.6675,1771900000.0
2007-01-02 22:15:00,1.6674,1.6679,1.6671,1.6672,1771900000.0
2007-01-02 22:30:00,1.6673,1.6686,1.6663,1.6664,1771900000.0
2007-01-02 22:45:00,1.6665,1.6677,1.6663,1.6669,1908200000.0
2007-01-02 23:00:00,1.6673,1.6676,1.6669,1.6669,1771900000.0
2007-01-02 23:15:00,1.6675,1.6678,1.6671,1.6676,1635600000.0
2007-01-02 23:30:00,1.6678,1.6679,1.6673,1.6675,954100000.0
2007-01-02 23:45:00,1.6676,1.6678,1.667,1.6674,1908200000.0
2007-01-03 00:00:00,1.6671,1.6677,1.6668,1.6671,1771900000.0
2007-01-03 00:15:00,1.6672,1.6674,1.6668,1.6671,2044500000.0
2007-01-03 00:30:00,1.6669,1.6675,1.6667,1.6672,1635600000.0
2007-01-03 00:45:00,1.667,1.6673,1.6668,1.667,1771900000.0
2007-01-03 01:00:00,1.6671,1.6673,1.6667,1.6668,1363000000.0
2007-01-03 01:15:00,1.6667,1.6667,1.6655,1.6663,1771900000.0
2007-01-03 01:30:00,1.6664,1.6668,1.6662,1.6665,1771900000.0
2007-01-03 01:45:00,1.6663,1.6666,1.6655,1.6656,1771900000.0
2007-01-03 02:00:00,1.6657,1.6657,1.6649,1.6655,2044500000.0
2007-01-03 02:15:00,1.6654,1.6657,1.665,1.6651,1363000000.0
2007-01-03 02:30:00,1.6652,1.6655,1.6649,1.6649,1635600000.0
2007-01-03 02:45:00,1.665,1.6651,1.6646,1.6647,2044500000.0
2007-01-03 03:00:00,1.6648,1.6652,1.6647,1.6651,2044500000.0
2007-01-03 03:15:00,1.6652,1.6652,1.6645,1.6647,1771900000.0
2007-01-03 03:30:00,1.6645,1.6648,1.6645,1.6647,1771900000.0
2007-01-03 03:45:00,1.6646,1.6647,1.6643,1.6645,1771900000.0
2007-01-03 04:00:00,1.6647,1.6654,1.6645,1.665,2044500000.0
2007-01-03 04:15:00,1.6652,1.6663,1.6649,1.6656,1635600000.0
2007-01-03 04:30:00,1.6654,1.6659,1.665,1.6652,1635600000.0
2007-01-03 04:45:00,1.6651,1.6655,1.6649,1.6655,1771900000.0
2007-01-03 05:00:00,1.6653,1.6658,1.6651,1.6652,2044500000.0
2007-01-03 05:15:00,1.6651,1.6657,1.6651,1.6651,1635600000.0
2007-01-03 05:30:00,1.665,1.666,1.6649,1.6656,1635600000.0
2007-01-03 05:45:00,1.6655,1.6663,1.6654,1.6656,1635600000.0
2007-01-03 06:00:00,1.6657,1.6658,1.6652,1.6653,1226700000.0
2007-01-03 06:15:00,1.6652,1.6656,1.6651,1.6652,1635600000.0
2007-01-03 06:30:00,1.6651,1.6654,1.6649,1.6654,1363000000.0
2007-01-03 06:45:00,1.6652,1.6654,1.6648,1.665,1908200000.0
2007-01-03 07:00:00,1.6651,1.6655,1.6649,1.6651,1908200000.0
2007-01-03 07:15:00,1.665,1.6654,1.6645,1.6654,1090400000.0
2007-01-03 07:30:00,1.6652,1.6657,1.6651,1.6654,1635600000.0
2007-01-03 07:45:00,1.6655,1.6655,1.6646,1.6646,1771900000.0
2007-01-03 08:00:00,1.6647,1.665,1.6642,1.6647,2044500000.0
2007-01-03 08:15:00,1.6646,1.6652,1.6634,1.6649,2044500000.0
2007-01-03 08:30:00,1.6651,1.6651,1.6641,1.6649,1908200000.0
2007-01-03 08:45:00,1.6647,1.6652,1.6643,1.6646,2044500000.0
2007-01-03 09:00:00,1.6648,1.6654,1.6643,1.6651,2044500000.0
2007-01-03 09:15:00,1.6649,1.6659,1.664,1.6657,2044500000.0
2007-01-03 09:30:00,1.6655,1.6662,1.6652,1.6661,2044500000.0
2007-01-03 09:45:00,1.6659,1.6667,1.6657,1.6666,1908200000.0
2007-01-03 10:00:00,1.6664,1.6672,1.666,1.6662,2044500000.0
2007-01-03 10:15:00,1.6664,1.6666,1.6643,1.6645,1908200000.0
2007-01-03 10:30:00,1.6646,1.6654,1.6641,1.6646,2044500000.0
2007-01-03 10:45:00,1.6645,1.6652,1.6644,1.6648,1908200000.0
2007-01-03 11:00:00,1.6646,1.6652,1.6638,1.6641,2044500000.0
2007-01-03 11:15:00,1.6643,1.6645,1.6623,1.6625,2044500000.0
2007-01-03 11:30:00,1.6623,1.6641,1.662,1.6641,2044500000.0
2007-01-03 11:45:00,1.664,1.6651,1.6635,1.6647,2044500000.0
2007-01-03 12:00:00,1.6649,1.6657,1.6645,1.6653,2044500000.0
2007-01-03 12:15:00,1.6654,1.6666,1.6654,1.6662,1771900000.0
2007-01-03 12:30:00,1.6663,1.6663,1.6654,1.6655,1908200000.0
2007-01-03 12:45:00,1.6657,1.6665,1.6652,1.6654,2044500000.0
2007-01-03 13:00:00,1.6655,1.6657,1.6648,1.6654,2044500000.0
2007-01-03 13:15:00,1.6652,1.666,1.6642,1.665,2044500000.0
2007-01-03 13:30:00,1.6651,1.666,1.6647,1.6653,2044500000.0
2007-01-03 13:45:00,1.6654,1.6655,1.6647,1.6655,1771900000.0
2007-01-03 14:00:00,1.6654,1.6659,1.6638,1.6658,2044500000.0
2007-01-03 14:15:00,1.6659,1.6668,1.6647,1.6653,2044500000.0
2007-01-03 14:30:00,1.6654,1.6657,1.6639,1.6646,2044500000.0
2007-01-03 14:45:00,1.6648,1.6649,1.6635,1.664,2044500000.0
2007-01-03 15:00:00,1.6642,1.6645,1.6627,1.6631,2044500000.0
2007-01-03 15:15:00,1.6632,1.6635,1.6625,1.663,1908200000.0
2007-01-03 15:30:00,1.6632,1.6635,1.6619,1.663,2044500000.0
2007-01-03 15:45:00,1.6632,1.6633,1.6606,1.6618,2044500000.0
2007-01-03 16:00:00,1.6619,1.6632,1.6605,1.6623,2044500000.0
2007-01-03 16:15:00,1.6622,1.663,1.6609,1.6613,2044500000.0
2007-01-03 16:30:00,1.6615,1.6622,1.661,1.6619,2044500000.0
2007-01-03 16:45:00,1.6621,1.663,1.6619,1.6624,2044500000.0
2007-01-03 17:00:00,1.6622,1.6627,1.6606,1.6613,2044500000.0
2007-01-03 17:15:00,1.6614,1.6617,1.6595,1.6601,2044500000.0
2007-01-03 17:30:00,1.6603,1.6627,1.6598,1.6623,2044500000.0
2007-01-03 17:45:00,1.6622,1.6636,1.6622,1.6632,2044500000.0
2007-01-03 18:00:00,1.6633,1.6639,1.6625,1.6632,2044500000.0
2007-01-03 18:15:00,1.6633,1.664,1.6623,1.6625,2044500000.0
2007-01-03 18:30:00,1.6626,1.6633,1.6617,1.6619,1908200000.0
2007-01-03 18:45:00,1.662,1.6635,1.6614,1.6635,1908200000.0
2007-01-03 19:00:00,1.6637,1.6638,1.6625,1.6625,1635600000.0
2007-01-03 19:15:00,1.6624,1.6632,1.6618,1.6624,1908200000.0
2007-01-03 19:30:00,1.662,1.6626,1.6619,1.6622,2044500000.0
2007-01-03 19:45:00,1.662,1.6621,1.6609,1.6611,1908200000.0
2007-01-03 20:00:00,1.6612,1.663,1.6605,1.6624,2044500000.0
2007-01-03 20:15:00,1.6626,1.6626,1.6611,1.6617,2044500000.0
2007-01-03 20:30:00,1.6616,1.6621,1.6609,1.6617,1908200000.0
2007-01-03 20:45:00,1.6618,1.6619,1.6605,1.6612,1908200000.0
2007-01-03 21:00:00,1.6609,1.6628,1.6606,1.6624,2044500000.0
2007-01-03 21:15:00,1.6625,1.6627,1.6618,1.662,1908200000.0
2007-01-03 21:30:00,1.6621,1.6627,1.6621,1.6621,1226700000.0
2007-01-03 21:45:00,1.662,1.6625,1.6615,1.6615,1908200000.0
2007-01-03 22:00:00,1.6616,1.663,1.6615,1.6628,1499300000.0
2007-01-03 22:15:00,1.6627,1.663,1.6625,1.6627,1635600000.0
2007-01-03 22:30:00,1.6625,1.6627,1.6622,1.6624,1635600000.0
2007-01-03 22:45:00,1.6625,1.6643,1.6624,1.6641,2044500000.0
2007-01-03 23:00:00,1.664,1.6646,1.6633,1.6636,1908200000.0
2007-01-03 23:15:00,1.6634,1.6636,1.6632,1.6634,1226700000.0
2007-01-03 23:30:00,1.6633,1.6641,1.6633,1.664,1499300000.0
2007-01-03 23:45:00,1.6638,1.6638,1.662,1.6624,1635600000.0
2007-01-04 00:00:00,1.6622,1.6626,1.6614,1.6624,1908200000.0
2007-01-04 00:15:00,1.6625,1.6633,1.6624,1.6627,1635600000.0
2007-01-04 00:30:00,1.6624,1.6631,1.6619,1.6622,1908200000.0
2007-01-04 00:45:00,1.6619,1.6625,1.6619,1.6624,1771900000.0
2007-01-04 01:00:00,1.6625,1.6648,1.6624,1.6634,1908200000.0
2007-01-04 01:15:00,1.6636,1.6637,1.6628,1.6635,1771900000.0
2007-01-04 01:30:00,1.6637,1.6637,1.6625,1.6627,1771900000.0
2007-01-04 01:45:00,1.6628,1.6632,1.6625,1.6628,1771900000.0
2007-01-04 02:00:00,1.6629,1.6629,1.662,1.6626,1908200000.0
2007-01-04 02:15:00,1.6627,1.6631,1.662,1.6624,1499300000.0
2007-01-04 02:30:00,1.6623,1.6627,1.6618,1.6625,1771900000.0
2007-01-04 02:45:00,1.6626,1.6627,1.6618,1.6621,2044500000.0
2007-01-04 03:00:00,1.6623,1.6627,1.6621,1.6627,1363000000.0
2007-01-04 03:15:00,1.6629,1.6634,1.6626,1.663,1908200000.0
2007-01-04 03:30:00,1.6629,1.663,1.6626,1.6627,1499300000.0
2007-01-04 03:45:00,1.6626,1.6634,1.6625,1.6631,1499300000.0
2007-01-04 04:00:00,1.6634,1.664,1.6631,1.6636,1771900000.0
2007-01-04 04:15:00,1.6635,1.6638,1.6631,1.6634,1908200000.0
2007-01-04 04:30:00,1.6636,1.6645,1.6634,1.6645,2044500000.0
2007-01-04 04:45:00,1.6647,1.665,1.6643,1.6645,1363000000.0
2007-01-04 05:00:00,1.6644,1.6652,1.6644,1.665,1635600000.0
2007-01-04 05:15:00,1.6649,1.6658,1.6647,1.6653,1771900000.0
2007-01-04 05:30:00,1.6651,1.6653,1.6645,1.6647,1771900000.0
2007-01-04 05:45:00,1.6645,1.6649,1.6638,1.6642,1635600000.0
2007-01-04 06:00:00,1.664,1.6645,1.664,1.6643,1499300000.0
2007-01-04 06:15:00,1.6642,1.6652,1.6642,1.6652,1908200000.0
2007-01-04 06:30:00,1.6651,1.6653,1.6648,1.665,1090400000.0
2007-01-04 06:45:00,1.6653,1.6676,1.665,1.6669,1908200000.0
2007-01-04 07:00:00,1.6671,1.6675,1.6666,1.6671,2044500000.0
2007-01-04 07:15:00,1.667,1.6677,1.6666,1.6671,2044500000.0
2007-01-04 07:30:00,1.6674,1.6689,1.666,1.6665,2044500000.0
2007-01-04 07:45:00,1.6664,1.6667,1.6653,1.6663,2044500000.0
2007-01-04 08:00:00,1.6661,1.6666,1.6653,1.6661,2044500000.0
2007-01-04 08:15:00,1.6663,1.6679,1.6658,1.6678,2044500000.0
2007-01-04 08:30:00,1.6676,1.6691,1.6676,1.6686,2044500000.0
2007-01-04 08:45:00,1.6687,1.6706,1.668,1.6703,2044500000.0
2007-01-04 09:00:00,1.6701,1.6707,1.6684,1.6687,2044500000.0
2007-01-04 09:15:00,1.6689,1.6692,1.6666,1.6671,2044500000.0
2007-01-04 09:30:00,1.6674,1.6674,1.6658,1.6663,2044500000.0
2007-01-04 09:45:00,1.6662,1.667,1.6647,1.6662,2044500000.0
2007-01-04 10:00:00,1.666,1.6676,1.6658,1.6673,2044500000.0
2007-01-04 10:15:00,1.6675,1.6703,1.6668,1.67,2044500000.0
2007-01-04 10:30:00,1.6699,1.6709,1.6687,1.67,2044500000.0
2007-01-04 10:45:00,1.6698,1.6705,1.6691,1.6698,2044500000.0
2007-01-04 11:00:00,1.67,1.6723,1.6699,1.6718,2044500000.0
2007-01-04 11:15:00,1.6717,1.6726,1.6706,1.6708,2044500000.0
2007-01-04 11:30:00,1.6706,1.6713,1.6702,1.6713,2044500000.0
2007-01-04 11:45:00,1.6714,1.6715,1.6701,1.6705,2044500000.0
2007-01-04 12:00:00,1.6703,1.6713,1.6703,1.6709,2044500000.0
2007-01-04 12:15:00,1.6707,1.6713,1.6702,1.6709,2044500000.0
2007-01-04 12:30:00,1.6711,1.6711,1.6689,1.6691,2044500000.0
2007-01-04 12:45:00,1.6693,1.6699,1.6689,1.6697,2044500000.0
2007-01-04 13:00:00,1.6699,1.6708,1.6697,1.6703,1908200000.0
2007-01-04 13:15:00,1.6702,1.6706,1.6691,1.6693,2044500000.0
2007-01-04 13:30:00,1.6694,1.6699,1.6676,1.6683,2044500000.0
2007-01-04 13:45:00,1.6682,1.6692,1.6674,1.6688,2044500000.0
2007-01-04 14:00:00,1.669,1.669,1.6669,1.6674,2044500000.0
2007-01-04 14:15:00,1.6673,1.6693,1.6673,1.6683,2044500000.0
2007-01-04 14:30:00,1.6682,1.6693,1.6676,1.6676,2044500000.0
2007-01-04 14:45:00,1.6679,1.6685,1.6672,1.6684,2044500000.0
2007-01-04 15:00:00,1.6682,1.6683,1.6664,1.6666,2044500000.0
2007-01-04 15:15:00,1.6668,1.6684,1.6659,1.6677,2044500000.0
2007-01-04 15:30:00,1.6675,1.6689,1.6668,1.667,2044500000.0
2007-01-04 15:45:00,1.6668,1.6671,1.6649,1.6655,2044500000.0
2007-01-04 16:00:00,1.6657,1.667,1.6649,1.6665,2044500000.0
2007-01-04 16:15:00,1.6663,1.6667,1.6633,1.6646,2044500000.0
2007-01-04 16:30:00,1.6648,1.666,1.6643,1.6658,2044500000.0
2007-01-04 16:45:00,1.6656,1.6663,1.6649,1.665,2044500000.0
2007-01-04 17:00:00,1.6652,1.666,1.6643,1.6647,2044500000.0
2007-01-04 17:15:00,1.6649,1.6667,1.6647,1.6666,2044500000.0
2007-01-04 17:30:00,1.6664,1.6669,1.6649,1.6649,2044500000.0
2007-01-04 17:45:00,1.665,1.666,1.6649,1.6658,2044500000.0
2007-01-04 18:00:00,1.6657,1.6662,1.6654,1.6658,2044500000.0
2007-01-04 18:15:00,1.666,1.666,1.6645,1.6649,1908200000.0
2007-01-04 18:30:00,1.6646,1.6651,1.6639,1.665,2044500000.0
2007-01-04 18:45:00,1.6649,1.6655,1.6646,1.665,1908200000.0
2007-01-04 19:00:00,1.6652,1.6654,1.6643,1.6645,1908200000.0
2007-01-04 19:15:00,1.6646,1.6655,1.6643,1.6654,1908200000.0
2007-01-04 19:30:00,1.6655,1.6665,1.6653,1.6663,1499300000.0
2007-01-04 19:45:00,1.666,1.6663,1.6654,1.6659,1908200000.0
2007-01-04 20:00:00,1.666,1.6668,1.6659,1.6665,2044500000.0
2007-01-04 20:15:00,1.6664,1.6671,1.6662,1.6665,2044500000.0
2007-01-04 20:30:00,1.6666,1.6671,1.6657,1.6671,2044500000.0
2007-01-04 20:45:00,1.6673,1.6676,1.6669,1.6669,1908200000.0
2007-01-04 21:00:00,1.6671,1.6676,1.6669,1.667,1635600000.0
2007-01-04 21:15:00,1.6671,1.6673,1.6662,1.6669,1908200000.0
2007-01-04 21:30:00,1.6665,1.6671,1.6664,1.6669,2044500000.0
2007-01-04 21:45:00,1.6671,1.6676,1.6667,1.6675,1499300000.0
2007-01-04 22:00:00,1.6673,1.6681,1.6672,1.6677,1363000000.0
2007-01-04 22:15:00,1.6679,1.668,1.6674,1.6679,1908200000.0
2007-01-04 22:30:00,1.668,1.6682,1.6673,1.6676,1908200000.0
2007-01-04 22:45:00,1.6675,1.6682,1.6673,1.6676,1771900000.0
2007-01-04 23:00:00,1.6678,1.6693,1.6676,1.6689,2044500000.0
2007-01-04 23:15:00,1.6687,1.6691,1.6682,1.6685,1908200000.0
2007-01-04 23:30:00,1.6686,1.6686,1.6675,1.6679,1908200000.0
2007-01-04 23:45:00,1.668,1.6683,1.6677,1.6682,2044500000.0
2007-01-05 00:00:00,1.6687,1.6705,1.6682,1.6705,1908200000.0
2007-01-05 00:15:00,1.6707,1.6712,1.6694,1.6702,2044500000.0
2007-01-05 00:30:00,1.67,1.6718,1.67,1.6708,2044500000.0
2007-01-05 00:45:00,1.6705,1.6716,1.6703,1.6704,1908200000.0
2007-01-05 01:00:00,1.6706,1.6707,1.6689,1.6706,1908200000.0
2007-01-05 01:15:00,1.6707,1.6716,1.6706,1.6715,2044500000.0
2007-01-05 01:30:00,1.6712,1.6735,1.6707,1.6728,2044500000.0
2007-01-05 01:45:00,1.6727,1.6735,1.6716,1.672,2044500000.0
2007-01-05 02:00:00,1.6722,1.6732,1.6712,1.6722,2044500000.0
2007-01-05 02:15:00,1.6724,1.673,1.6707,1.6711,2044500000.0
2007-01-05 02:30:00,1.6708,1.6711,1.6693,1.6695,2044500000.0
2007-01-05 02:45:00,1.6696,1.6702,1.6687,1.6699,2044500000.0
2007-01-05 03:00:00,1.6698,1.6709,1.6695,1.6709,1771900000.0
2007-01-05 03:15:00,1.6707,1.6709,1.6692,1.6697,2044500000.0
2007-01-05 03:30:00,1.6699,1.6706,1.6693,1.6701,1908200000.0
2007-01-05 03:45:00,1.6699,1.6701,1.6691,1.6698,1635600000.0
2007-01-05 04:00:00,1.6697,1.6703,1.6684,1.6689,2044500000.0
2007-01-05 04:15:00,1.6688,1.6698,1.6683,1.6696,2044500000.0
2007-01-05 04:30:00,1.6693,1.6708,1.6693,1.6698,2044500000.0
2007-01-05 04:45:00,1.6699,1.6703,1.669,1.669,2044500000.0
2007-01-05 05:00:00,1.6691,1.6705,1.6691,1.6699,1771900000.0
2007-01-05 05:15:00,1.6697,1.6705,1.6697,1.67,1635600000.0
2007-01-05 05:30:00,1.6698,1.6702,1.6693,1.6698,1635600000.0
2007-01-05 05:45:00,1.67,1.6708,1.6696,1.6705,1908200000.0
2007-01-05 06:00:00,1.6704,1.6705,1.6694,1.6696,1771900000.0
2007-01-05 06:15:00,1.6694,1.6696,1.6682,1.6685,2044500000.0
2007-01-05 06:30:00,1.6682,1.6691,1.6682,1.6685,1908200000.0
2007-01-05 06:45:00,1.6684,1.6685,1.6674,1.6682,1499300000.0
2007-01-05 07:00:00,1.6681,1.6711,1.6676,1.6706,1771900000.0
2007-01-05 07:15:00,1.6707,1.6714,1.6704,1.6708,1635600000.0
2007-01-05 07:30:00,1.6707,1.6725,1.6702,1.672,2044500000.0
2007-01-05 07:45:00,1.6722,1.6734,1.6719,1.6728,2044500000.0
2007-01-05 08:00:00,1.673,1.6731,1.6714,1.6716,2044500000.0
2007-01-05 08:15:00,1.6717,1.6723,1.669,1.6696,2044500000.0
2007-01-05 08:30:00,1.6697,1.6717,1.6693,1.6706,2044500000.0
2007-01-05 08:45:00,1.6707,1.6714,1.6693,1.6709,2044500000.0
2007-01-05 09:00:00,1.6708,1.671,1.6695,1.6702,2044500000.0
2007-01-05 09:15:00,1.67,1.6713,1.6698,1.6711,2044500000.0
2007-01-05 09:30:00,1.6713,1.6717,1.6696,1.6699,2044500000.0
2007-01-05 09:45:00,1.6701,1.6701,1.6685,1.6691,2044500000.0
2007-01-05 10:00:00,1.6689,1.6699,1.6684,1.6695,2044500000.0
2007-01-05 10:15:00,1.6696,1.6699,1.6687,1.6695,2044500000.0
2007-01-05 10:30:00,1.6693,1.6709,1.6688,1.6707,2044500000.0
2007-01-05 10:45:00,1.6709,1.6711,1.6692,1.6694,2044500000.0
2007-01-05 11:00:00,1.6696,1.6705,1.6693,1.6696,2044500000.0
2007-01-05 11:15:00,1.6695,1.6697,1.6677,1.6689,2044500000.0
2007-01-05 11:30:00,1.6691,1.6695,1.6683,1.6691,2044500000.0
2007-01-05 11:45:00,1.6693,1.6696,1.6688,1.6693,2044500000.0
2007-01-05 12:00:00,1.6696,1.6699,1.6688,1.6692,2044500000.0
2007-01-05 12:15:00,1.669,1.6702,1.6689,1.6695,1908200000.0
2007-01-05 12:30:00,1.6696,1.6702,1.6693,1.6694,2044500000.0
2007-01-05 12:45:00,1.6693,1.6708,1.6687,1.6689,2044500000.0
2007-01-05 13:00:00,1.6687,1.6702,1.6684,1.6699,2044500000.0
2007-01-05 13:15:00,1.6702,1.6703,1.6678,1.6679,2044500000.0
2007-01-05 13:30:00,1.6678,1.6685,1.6667,1.6676,2044500000.0
2007-01-05 13:45:00,1.6675,1.6694,1.6665,1.669,2044500000.0
2007-01-05 14:00:00,1.6691,1.6701,1.6685,1.6688,2044500000.0
2007-01-05 14:15:00,1.6686,1.6704,1.6665,1.6681,2044500000.0
2007-01-05 14:30:00,1.668,1.6693,1.6654,1.6667,2044500000.0
2007-01-05 14:45:00,1.6668,1.6674,1.665,1.6656,2044500000.0
2007-01-05 15:00:00,1.6654,1.6661,1.6642,1.6644,2044500000.0
2007-01-05 15:15:00,1.6642,1.665,1.6639,1.6642,2044500000.0
2007-01-05 15:30:00,1.6649,1.6664,1.6646,1.6658,2044500000.0
2007-01-05 15:45:00,1.6656,1.6676,1.6651,1.6674,2044500000.0
2007-01-05 16:00:00,1.6672,1.6676,1.6662,1.6667,2044500000.0
2007-01-05 16:15:00,1.6668,1.6676,1.6664,1.6674,1908200000.0
2007-01-05 16:30:00,1.6673,1.668,1.6668,1.6674,1908200000.0
2007-01-05 16:45:00,1.6676,1.6676,1.6661,1.6662,2044500000.0
2007-01-05 17:00:00,1.6661,1.6682,1.6653,1.668,2044500000.0
2007-01-05 17:15:00,1.6678,1.669,1.6676,1.6683,2044500000.0
2007-01-05 17:30:00,1.6682,1.6693,1.6674,1.6677,2044500000.0
2007-01-05 17:45:00,1.6676,1.6683,1.6673,1.6676,2044500000.0
2007-01-05 18:00:00,1.6675,1.6678,1.6666,1.667,2044500000.0
2007-01-05 18:15:00,1.6672,1.6682,1.6669,1.6674,2044500000.0
2007-01-05 18:30:00,1.6673,1.6676,1.6663,1.6668,2044500000.0
2007-01-05 18:45:00,1.6669,1.6671,1.6661,1.6664,1908200000.0
2007-01-05 19:00:00,1.6665,1.6683,1.6664,1.6682,2044500000.0
2007-01-05 19:15:00,1.6683,1.6687,1.6679,1.6686,1908200000.0
2007-01-05 19:30:00,1.6685,1.6693,1.6682,1.6691,1771900000.0
2007-01-05 19:45:00,1.6693,1.6694,1.6684,1.6693,1908200000.0
2007-01-05 20:00:00,1.6694,1.6702,1.6689,1.6699,1635600000.0
2007-01-05 20:15:00,1.67,1.6704,1.6694,1.6696,1908200000.0
2007-01-05 20:30:00,1.6692,1.67,1.6692,1.6698,1908200000.0
2007-01-05 20:45:00,1.6701,1.6706,1.6698,1.6702,1908200000.0
2007-01-05 21:00:00,1.6701,1.6702,1.6695,1.6698,1908200000.0
2007-01-05 21:15:00,1.6699,1.67,1.6689,1.6693,1771900000.0
2007-01-05 21:30:00,1.6694,1.6695,1.6683,1.6692,1771900000.0
2007-01-05 21:45:00,1.6693,1.6695,1.668,1.668,1771900000.0
2007-01-05 22:00:00,1.6679,1.6683,1.6676,1.6683,1363000000.0
2007-01-05 22:15:00,1.6684,1.6693,1.6684,1.6687,1771900000.0
2007-01-05 22:30:00,1.6688,1.6695,1.6682,1.6692,1635600000.0
2007-01-05 22:45:00,1.6693,1.6697,1.6679,1.6693,1908200000.0
2007-01-08 00:00:00,1.6698,1.6698,1.6691,1.6697,1771900000.0
2007-01-08 00:15:00,1.6696,1.6697,1.669,1.6691,1090400000.0
2007-01-08 00:30:00,1.6693,1.6696,1.6682,1.6691,1635600000.0
2007-01-08 00:45:00,1.669,1.6694,1.6686,1.6687,1771900000.0
2007-01-08 01:00:00,1.6681,1.669,1.6674,1.669,1635600000.0
2007-01-08 01:15:00,1.6684,1.6689,1.6678,1.6678,1635600000.0
2007-01-08 01:30:00,1.6681,1.6681,1.6661,1.6665,2044500000.0
2007-01-08 01:45:00,1.6666,1.6672,1.666,1.6663,1908200000.0
2007-01-08 02:00:00,1.6665,1.6665,1.6653,1.6657,2044500000.0
2007-01-08 02:15:00,1.6656,1.6671,1.6652,1.6669,1771900000.0
2007-01-08 02:30:00,1.6671,1.6671,1.6657,1.6662,2044500000.0
2007-01-08 02:45:00,1.6659,1.6668,1.6658,1.6664,1908200000.0
2007-01-08 03:00:00,1.6659,1.6669,1.6658,1.6669,1908200000.0
2007-01-08 03:15:00,1.6666,1.6669,1.666,1.6663,1908200000.0
2007-01-08 03:30:00,1.6665,1.6669,1.6663,1.6664,1499300000.0
2007-01-08 03:45:00,1.6663,1.6668,1.6662,1.6668,1363000000.0
2007-01-08 04:00:00,1.6666,1.667,1.6663,1.6668,1635600000.0
2007-01-08 04:15:00,1.667,1.668,1.6669,1.6676,1908200000.0
2007-01-08 04:30:00,1.6675,1.668,1.667,1.6671,2044500000.0
2007-01-08 04:45:00,1.6673,1.6675,1.6667,1.6671,1635600000.0
2007-01-08 05:00:00,1.6672,1.6675,1.6669,1.6672,1499300000.0
2007-01-08 05:15:00,1.667,1.6673,1.6657,1.666,1499300000.0
2007-01-08 05:30:00,1.6657,1.6664,1.6655,1.6657,1090400000.0
2007-01-08 05:45:00,1.6659,1.6664,1.6657,1.6664,1499300000.0
2007-01-08 06:00:00,1.6662,1.6665,1.6662,1.6664,817800000.0
2007-01-08 06:15:00,1.6662,1.6669,1.6662,1.6668,1226700000.0
2007-01-08 06:30:00,1.6666,1.6674,1.6666,1.6672,1771900000.0
2007-01-08 06:45:00,1.667,1.6684,1.6668,1.668,1771900000.0
2007-01-08 07:00:00,1.6679,1.6694,1.6674,1.6691,1771900000.0
2007-01-08 07:15:00,1.6689,1.6689,1.6679,1.6679,1635600000.0
2007-01-08 07:30:00,1.6681,1.6683,1.6674,1.6682,1908200000.0
2007-01-08 07:45:00,1.668,1.6691,1.6679,1.6688,1908200000.0
2007-01-08 08:00:00,1.6687,1.6695,1.6683,1.6686,1908200000.0
2007-01-08 08:15:00,1.6684,1.6687,1.667,1.6685,2044500000.0
2007-01-08 08:30:00,1.6683,1.6687,1.6671,1.6685,1908200000.0
2007-01-08 08:45:00,1.6687,1.6702,1.6682,1.6702,1908200000.0
2007-01-08 09:00:00,1.6704,1.6705,1.668,1.6684,2044500000.0
2007-01-08 09:15:00,1.6686,1.6688,1.668,1.6686,1908200000.0
2007-01-08 09:30:00,1.6687,1.6696,1.6686,1.669,2044500000.0
2007-01-08 09:45:00,1.6691,1.6701,1.6689,1.6693,2044500000.0
2007-01-08 10:00:00,1.6691,1.6698,1.6689,1.6692,2044500000.0
2007-01-08 10:15:00,1.6694,1.6699,1.6691,1.6693,1771900000.0
2007-01-08 10:30:00,1.6692,1.6699,1.6687,1.6688,2044500000.0
2007-01-08 10:45:00,1.669,1.6693,1.6681,1.669,2044500000.0
2007-01-08 11:00:00,1.6686,1.6688,1.6676,1.6679,1908200000.0
2007-01-08 11:15:00,1.6678,1.6696,1.6671,1.6693,2044500000.0
2007-01-08 11:30:00,1.669,1.6696,1.6685,1.6693,2044500000.0
2007-01-08 11:45:00,1.669,1.6692,1.6682,1.6686,1908200000.0
2007-01-08 12:00:00,1.6687,1.6689,1.6673,1.6677,1908200000.0
2007-01-08 12:15:00,1.6675,1.6677,1.6671,1.6672,2044500000.0
2007-01-08 12:30:00,1.6671,1.6678,1.6671,1.6675,2044500000.0
2007-01-08 12:45:00,1.6677,1.6681,1.6669,1.6677,1908200000.0
2007-01-08 13:00:00,1.6675,1.6676,1.6669,1.6673,1771900000.0
2007-01-08 13:15:00,1.6675,1.668,1.6668,1.6672,2044500000.0
2007-01-08 13:30:00,1.6674,1.6678,1.6669,1.6671,1771900000.0
2007-01-08 13:45:00,1.6674,1.6688,1.6671,1.6686,1908200000.0
2007-01-08 14:00:00,1.6683,1.6686,1.6663,1.6672,2044500000.0
2007-01-08 14:15:00,1.6671,1.6674,1.6659,1.6663,2044500000.0
2007-01-08 14:30:00,1.6664,1.6668,1.6653,1.6659,1908200000.0
2007-01-08 14:45:00,1.6657,1.6663,1.664,1.664,2044500000.0
2007-01-08 15:00:00,1.6641,1.6656,1.6637,1.6647,2044500000.0
2007-01-08 15:15:00,1.6645,1.6654,1.6643,1.6646,2044500000.0
2007-01-08 15:30:00,1.6645,1.6657,1.6642,1.6652,2044500000.0
2007-01-08 15:45:00,1.6654,1.6654,1.6631,1.6652,2044500000.0
2007-01-08 16:00:00,1.6653,1.6663,1.6643,1.6643,2044500000.0
2007-01-08 16:15:00,1.6645,1.6645,1.6634,1.6637,2044500000.0
2007-01-08 16:30:00,1.6639,1.6648,1.6632,1.6645,2044500000.0
2007-01-08 16:45:00,1.6643,1.6648,1.664,1.6644,2044500000.0
2007-01-08 17:00:00,1.6646,1.6654,1.6639,1.6645,1908200000.0
2007-01-08 17:15:00,1.6648,1.6663,1.6645,1.6654,2044500000.0
2007-01-08 17:30:00,1.6656,1.6668,1.6653,1.6663,2044500000.0
2007-01-08 17:45:00,1.6661,1.6681,1.666,1.6663,2044500000.0
2007-01-08 18:00:00,1.6662,1.6682,1.6662,1.6671,2044500000.0
2007-01-08 18:15:00,1.6673,1.6677,1.6666,1.6673,2044500000.0
2007-01-08 18:30:00,1.6674,1.6674,1.6664,1.6666,1908200000.0
2007-01-08 18:45:00,1.6664,1.6672,1.6661,1.667,2044500000.0
2007-01-08 19:00:00,1.6672,1.6683,1.6669,1.6678,2044500000.0
2007-01-08 19:15:00,1.6677,1.669,1.6677,1.6686,2044500000.0
2007-01-08 19:30:00,1.6687,1.6695,1.6683,1.669,1771900000.0
2007-01-08 19:45:00,1.6688,1.6692,1.668,1.6685,1908200000.0
2007-01-08 20:00:00,1.6686,1.6689,1.6671,1.6684,2044500000.0
2007-01-08 20:15:00,1.6685,1.6687,1.6679,1.6683,1635600000.0
2007-01-08 20:30:00,1.6685,1.6687,1.6682,1.6687,1363000000.0
2007-01-08 20:45:00,1.6686,1.6695,1.6686,1.6689,1908200000.0
2007-01-08 21:00:00,1.669,1.6692,1.6682,1.6683,1499300000.0
2007-01-08 21:15:00,1.6685,1.6689,1.6683,1.6686,1635600000.0
2007-01-08 21:30:00,1.6685,1.6688,1.6681,1.6682,1908200000.0
2007-01-08 21:45:00,1.6684,1.669,1.6679,1.6688,1363000000.0
2007-01-08 22:00:00,1.6686,1.669,1.6678,1.668,1908200000.0
2007-01-08 22:15:00,1.6682,1.6687,1.668,1.6682,1771900000.0
2007-01-08 22:30:00,1.6684,1.6692,1.6682,1.6692,1635600000.0
2007-01-08 22:45:00,1.669,1.6695,1.6687,1.6689,1908200000.0
2007-01-08 23:00:00,1.669,1.6692,1.668,1.6684,1908200000.0
2007-01-08 23:15:00,1.6682,1.6689,1.6682,1.6686,1363000000.0
2007-01-08 23:30:00,1.6685,1.6687,1.6681,1.6683,1635600000.0
2007-01-08 23:45:00,1.6682,1.6687,1.668,1.6682,2044500000.0
2007-01-09 00:00:00,1.6683,1.6688,1.6681,1.6685,2044500000.0
2007-01-09 00:15:00,1.6683,1.6686,1.6672,1.6674,1635600000.0
2007-01-09 00:30:00,1.6672,1.6675,1.6668,1.6672,2044500000.0
2007-01-09 00:45:00,1.6671,1.668,1.6671,1.6676,1908200000.0
2007-01-09 01:00:00,1.6678,1.6686,1.6672,1.6682,2044500000.0
2007-01-09 01:15:00,1.6683,1.6703,1.6678,1.6695,2044500000.0
2007-01-09 01:30:00,1.6694,1.6695,1.6666,1.6668,2044500000.0
2007-01-09 01:45:00,1.6669,1.6672,1.6659,1.6666,2044500000.0
2007-01-09 02:00:00,1.6664,1.6668,1.6652,1.6659,1908200000.0
2007-01-09 02:15:00,1.666,1.6666,1.6655,1.6665,1635600000.0
2007-01-09 02:30:00,1.6666,1.6672,1.6663,1.6669,2044500000.0
2007-01-09 02:45:00,1.6666,1.6669,1.6659,1.6663,1908200000.0
2007-01-09 03:00:00,1.6661,1.6667,1.6653,1.6666,1908200000.0
2007-01-09 03:15:00,1.6667,1.6668,1.6659,1.666,1771900000.0
2007-01-09 03:30:00,1.6659,1.6662,1.6657,1.6661,1771900000.0
2007-01-09 03:45:00,1.6662,1.6662,1.6657,1.6657,1635600000.0
2007-01-09 04:00:00,1.6659,1.6659,1.6646,1.665,1771900000.0
2007-01-09 04:15:00,1.6651,1.6656,1.6648,1.6648,1499300000.0
2007-01-09 04:30:00,1.6647,1.6651,1.6644,1.6648,1771900000.0
2007-01-09 04:45:00,1.6646,1.6651,1.6645,1.665,1363000000.0
2007-01-09 05:00:00,1.6648,1.6653,1.6644,1.6649,1635600000.0
2007-01-09 05:15:00,1.6651,1.6655,1.6649,1.6655,1499300000.0
2007-01-09 05:30:00,1.6654,1.6657,1.6648,1.6657,1635600000.0
2007-01-09 05:45:00,1.6655,1.6659,1.665,1.6651,1908200000.0
2007-01-09 06:00:00,1.665,1.6661,1.6648,1.6654,1499300000.0
2007-01-09 06:15:00,1.6656,1.6656,1.6649,1.6651,1908200000.0
2007-01-09 06:30:00,1.6652,1.6654,1.6639,1.6642,2044500000.0
2007-01-09 06:45:00,1.664,1.6648,1.6638,1.6644,1908200000.0
2007-01-09 07:00:00,1.6647,1.6649,1.6641,1.6642,1771900000.0
2007-01-09 07:15:00,1.6641,1.6648,1.6641,1.6645,1771900000.0
2007-01-09 07:30:00,1.6647,1.6653,1.6642,1.6647,2044500000.0
2007-01-09 07:45:00,1.6648,1.6651,1.6644,1.6648,2044500000.0
2007-01-09 08:00:00,1.6647,1.6655,1.6644,1.6648,1635600000.0
2007-01-09 08:15:00,1.6649,1.6659,1.6648,1.6657,2044500000.0
2007-01-09 08:30:00,1.6656,1.666,1.6643,1.6651,2044500000.0
2007-01-09 08:45:00,1.6653,1.6668,1.6648,1.6655,2044500000.0
2007-01-09 09:00:00,1.6654,1.6657,1.6642,1.6646,2044500000.0
2007-01-09 09:15:00,1.6648,1.6654,1.6643,1.6644,1908200000.0
2007-01-09 09:30:00,1.6643,1.6646,1.6635,1.6636,1771900000.0
2007-01-09 09:45:00,1.6637,1.6641,1.6629,1.6634,2044500000.0
2007-01-09 10:00:00,1.6635,1.6637,1.6628,1.6628,1908200000.0
2007-01-09 10:15:00,1.663,1.6635,1.6629,1.6633,2044500000.0
2007-01-09 10:30:00,1.6632,1.6634,1.6627,1.6632,1908200000.0
2007-01-09 10:45:00,1.6633,1.6639,1.6631,1.6637,1771900000.0
2007-01-09 11:00:00,1.6638,1.6643,1.6635,1.664,1635600000.0
2007-01-09 11:15:00,1.6638,1.6649,1.6634,1.664,2044500000.0
2007-01-09 11:30:00,1.6641,1.6651,1.664,1.6647,1635600000.0
2007-01-09 11:45:00,1.6649,1.6649,1.664,1.664,1363000000.0
2007-01-09 12:00:00,1.6642,1.6643,1.6635,1.664,2044500000.0
2007-01-09 12:15:00,1.6639,1.6649,1.6637,1.664,2044500000.0
2007-01-09 12:30:00,1.6643,1.6643,1.6626,1.6633,1771900000.0
2007-01-09 12:45:00,1.6631,1.664,1.6626,1.6634,2044500000.0
2007-01-09 13:00:00,1.6639,1.6654,1.6631,1.6648,1908200000.0
2007-01-09 13:15:00,1.6649,1.6666,1.6648,1.6657,2044500000.0
2007-01-09 13:30:00,1.6656,1.6657,1.6648,1.6654,2044500000.0
2007-01-09 13:45:00,1.6656,1.6669,1.6653,1.6667,2044500000.0
2007-01-09 14:00:00,1.6668,1.6673,1.6662,1.667,2044500000.0
2007-01-09 14:15:00,1.6669,1.6679,1.6669,1.6675,2044500000.0
2007-01-09 14:30:00,1.6672,1.6675,1.6658,1.6664,1908200000.0
2007-01-09 14:45:00,1.6666,1.6674,1.666,1.6672,2044500000.0
2007-01-09 15:00:00,1.6675,1.6687,1.6668,1.6678,2044500000.0
2007-01-09 15:15:00,1.6676,1.6684,1.6664,1.6671,2044500000.0
2007-01-09 15:30:00,1.6674,1.668,1.6658,1.6658,2044500000.0
2007-01-09 15:45:00,1.6659,1.6663,1.6649,1.6654,2044500000.0
2007-01-09 16:00:00,1.6655,1.6657,1.6643,1.6646,2044500000.0
2007-01-09 16:15:00,1.6645,1.6648,1.6635,1.6642,2044500000.0
2007-01-09 16:30:00,1.664,1.6651,1.6636,1.665,2044500000.0
2007-01-09 16:45:00,1.6648,1.6656,1.6646,1.665,2044500000.0
2007-01-09 17:00:00,1.6648,1.6658,1.6646,1.6651,2044500000.0
2007-01-09 17:15:00,1.6649,1.6658,1.6649,1.6653,2044500000.0
2007-01-09 17:30:00,1.6651,1.6654,1.6646,1.6651,2044500000.0
2007-01-09 17:45:00,1.665,1.6671,1.6648,1.6666,2044500000.0
2007-01-09 18:00:00,1.6667,1.6673,1.6663,1.6664,2044500000.0
2007-01-09 18:15:00,1.6666,1.6682,1.6666,1.6681,1771900000.0
2007-01-09 18:30:00,1.6677,1.6693,1.6677,1.6688,1908200000.0
2007-01-09 18:45:00,1.6687,1.6687,1.6671,1.6675,1908200000.0
2007-01-09 19:00:00,1.6676,1.6679,1.6666,1.6671,2044500000.0
2007-01-09 19:15:00,1.667,1.6671,1.6657,1.6662,2044500000.0
2007-01-09 19:30:00,1.6664,1.6669,1.6649,1.6651,1908200000.0
2007-01-09 19:45:00,1.6653,1.6658,1.665,1.6654,1635600000.0
2007-01-09 20:00:00,1.6655,1.6658,1.6651,1.6651,2044500000.0
2007-01-09 20:15:00,1.6642,1.6646,1.6636,1.6645,1499300000.0
2007-01-09 20:30:00,1.6646,1.6648,1.6636,1.6645,1771900000.0
2007-01-09 20:45:00,1.6646,1.6647,1.6631,1.6634,2044500000.0
2007-01-09 21:00:00,1.6636,1.6645,1.6633,1.6638,1908200000.0
2007-01-09 21:15:00,1.6637,1.6646,1.6637,1.6638,1635600000.0
2007-01-09 21:30:00,1.6639,1.6651,1.6637,1.6645,2044500000.0
2007-01-09 21:45:00,1.6643,1.6646,1.6639,1.6642,2044500000.0
2007-01-09 22:00:00,1.6644,1.6648,1.664,1.6646,1635600000.0
2007-01-09 22:15:00,1.6645,1.6648,1.6642,1.6643,1090400000.0
2007-01-09 22:30:00,1.6642,1.6645,1.6642,1.6642,1908200000.0
2007-01-09 22:45:00,1.6643,1.6648,1.6639,1.6645,1635600000.0
2007-01-09 23:00:00,1.6648,1.6655,1.6632,1.6644,1908200000.0
2007-01-09 23:15:00,1.6646,1.6655,1.6644,1.6653,2044500000.0
2007-01-09 23:30:00,1.6654,1.6659,1.6649,1.6657,1635600000.0
2007-01-09 23:45:00,1.6658,1.6658,1.6649,1.6651,2044500000.0
2007-01-10 00:00:00,1.665,1.6653,1.6642,1.6645,1908200000.0
2007-01-10 00:15:00,1.6644,1.6648,1.6639,1.6639,2044500000.0
2007-01-10 00:30:00,1.6638,1.6642,1.6637,1.6641,1771900000.0
2007-01-10 00:45:00,1.6642,1.6643,1.6634,1.6638,2044500000.0
2007-01-10 01:00:00,1.664,1.664,1.6614,1.662,2044500000.0
2007-01-10 01:15:00,1.6614,1.6623,1.6604,1.6623,2044500000.0
2007-01-10 01:30:00,1.6622,1.6636,1.6622,1.6623,2044500000.0
2007-01-10 01:45:00,1.6625,1.6628,1.6611,1.6615,2044500000.0
2007-01-10 02:00:00,1.6616,1.6623,1.6607,1.662,2044500000.0
2007-01-10 02:15:00,1.6622,1.6628,1.6617,1.6618,2044500000.0
2007-01-10 02:30:00,1.6619,1.6625,1.6612,1.6622,2044500000.0
2007-01-10 02:45:00,1.662,1.6623,1.6614,1.6623,1771900000.0
2007-01-10 03:00:00,1.6622,1.6625,1.6611,1.6611,2044500000.0
2007-01-10 03:15:00,1.6613,1.6619,1.6603,1.6609,2044500000.0
2007-01-10 03:30:00,1.6611,1.662,1.6603,1.6614,1908200000.0
2007-01-10 03:45:00,1.6616,1.6631,1.6614,1.6628,2044500000.0
2007-01-10 04:00:00,1.6627,1.6634,1.6614,1.662,2044500000.0
2007-01-10 04:15:00,1.6619,1.662,1.661,1.6614,1499300000.0
2007-01-10 04:30:00,1.6613,1.6619,1.6608,1.6612,1499300000.0
2007-01-10 04:45:00,1.6614,1.662,1.6612,1.6615,1635600000.0
2007-01-10 05:00:00,1.6614,1.662,1.6612,1.6618,1908200000.0
2007-01-10 05:15:00,1.662,1.662,1.6615,1.662,1908200000.0
2007-01-10 05:30:00,1.6618,1.6628,1.6618,1.6625,2044500000.0
2007-01-10 05:45:00,1.6626,1.6629,1.6623,1.6625,1908200000.0
2007-01-10 06:00:00,1.6627,1.6628,1.6617,1.662,1635600000.0
2007-01-10 06:15:00,1.6619,1.6627,1.6614,1.6624,2044500000.0
2007-01-10 06:30:00,1.6626,1.6626,1.6611,1.6625,1908200000.0
2007-01-10 06:45:00,1.6623,1.6629,1.662,1.6627,2044500000.0
2007-01-10 07:00:00,1.6626,1.6631,1.6623,1.6627,2044500000.0
2007-01-10 07:15:00,1.6626,1.6631,1.6619,1.662,1771900000.0
2007-01-10 07:30:00,1.6619,1.6628,1.6614,1.6625,1908200000.0
2007-01-10 07:45:00,1.6623,1.6628,1.6617,1.6625,1771900000.0
2007-01-10 08:00:00,1.6627,1.6627,1.6616,1.6621,2044500000.0
2007-01-10 08:15:00,1.662,1.6635,1.6617,1.6635,2044500000.0
2007-01-10 08:30:00,1.6634,1.6642,1.6623,1.6637,2044500000.0
2007-01-10 08:45:00,1.6639,1.6642,1.6626,1.6637,2044500000.0
2007-01-10 09:00:00,1.6635,1.6642,1.6629,1.6641,2044500000.0
2007-01-10 09:15:00,1.6639,1.6643,1.6628,1.6643,1908200000.0
2007-01-10 09:30:00,1.6641,1.6644,1.6632,1.6639,2044500000.0
2007-01-10 09:45:00,1.6641,1.6641,1.6625,1.6631,1908200000.0
2007-01-10 10:00:00,1.6633,1.6645,1.6631,1.6636,2044500000.0
2007-01-10 10:15:00,1.6638,1.6646,1.6636,1.6643,1499300000.0
2007-01-10 10:30:00,1.6642,1.6653,1.6628,1.6633,2044500000.0
2007-01-10 10:45:00,1.6635,1.6651,1.663,1.6651,2044500000.0
2007-01-10 11:00:00,1.6649,1.666,1.6648,1.6654,2044500000.0
2007-01-10 11:15:00,1.6655,1.6662,1.6651,1.6656,1908200000.0
2007-01-10 11:30:00,1.6658,1.6665,1.6648,1.6663,2044500000.0
2007-01-10 11:45:00,1.6662,1.6664,1.6648,1.6652,2044500000.0
2007-01-10 12:00:00,1.6651,1.6657,1.6648,1.665,2044500000.0
2007-01-10 12:15:00,1.6651,1.6651,1.664,1.6648,1635600000.0
2007-01-10 12:30:00,1.6647,1.666,1.6645,1.6658,1908200000.0
2007-01-10 12:45:00,1.666,1.6662,1.6651,1.6655,1908200000.0
2007-01-10 13:00:00,1.6657,1.6658,1.6643,1.6649,1908200000.0
2007-01-10 13:15:00,1.6651,1.6658,1.6649,1.6657,1908200000.0
2007-01-10 13:30:00,1.6658,1.6659,1.6649,1.6656,1908200000.0
2007-01-10 13:45:00,1.6658,1.6659,1.6649,1.6654,1908200000.0
2007-01-10 14:00:00,1.6656,1.6658,1.6648,1.6654,2044500000.0
2007-01-10 14:15:00,1.6653,1.6661,1.6638,1.6644,2044500000.0
2007-01-10 14:30:00,1.665,1.6678,1.6643,1.6675,2044500000.0
2007-01-10 14:45:00,1.6673,1.6685,1.6669,1.6676,2044500000.0
2007-01-10 15:00:00,1.6675,1.6679,1.6667,1.6672,2044500000.0
2007-01-10 15:15:00,1.6669,1.6682,1.6669,1.6675,2044500000.0
2007-01-10 15:30:00,1.6678,1.6681,1.6672,1.6677,2044500000.0
2007-01-10 15:45:00,1.6675,1.6683,1.6675,1.6678,2044500000.0
2007-01-10 16:00:00,1.6679,1.6681,1.6659,1.666,2044500000.0
2007-01-10 16:15:00,1.6659,1.6661,1.6649,1.6657,2044500000.0
2007-01-10 16:30:00,1.6655,1.6666,1.6642,1.6666,2044500000.0
2007-01-10 16:45:00,1.6663,1.6667,1.6651,1.6661,2044500000.0
2007-01-10 17:00:00,1.666,1.6667,1.6656,1.6664,1908200000.0
2007-01-10 17:15:00,1.6666,1.6668,1.6657,1.6662,2044500000.0
2007-01-10 17:30:00,1.6663,1.6669,1.666,1.6664,2044500000.0
2007-01-10 17:45:00,1.6666,1.6669,1.6648,1.6653,1771900000.0
2007-01-10 18:00:00,1.6651,1.6657,1.6647,1.6656,2044500000.0
2007-01-10 18:15:00,1.6654,1.6654,1.6646,1.6646,2044500000.0
2007-01-10 18:30:00,1.6647,1.6651,1.6639,1.6644,2044500000.0
2007-01-10 18:45:00,1.6645,1.6653,1.6641,1.6643,1908200000.0
2007-01-10 19:00:00,1.6646,1.6656,1.6646,1.6649,1635600000.0
2007-01-10 19:15:00,1.665,1.6653,1.6641,1.6643,2044500000.0
2007-01-10 19:30:00,1.6642,1.6645,1.6635,1.6637,2044500000.0
2007-01-10 19:45:00,1.6636,1.6638,1.6629,1.6637,1908200000.0
2007-01-10 20:00:00,1.6638,1.6641,1.663,1.6639,1363000000.0
2007-01-10 20:15:00,1.6638,1.6641,1.663,1.6639,1363000000.0
2007-01-10 20:30:00,1.6641,1.6651,1.6638,1.6648,1908200000.0
2007-01-10 20:45:00,1.6646,1.6652,1.664,1.6642,1771900000.0
2007-01-10 21:00:00,1.6643,1.6648,1.6642,1.6648,1499300000.0
2007-01-10 21:15:00,1.6647,1.6653,1.6645,1.6651,1908200000.0
2007-01-10 21:30:00,1.6652,1.6656,1.6645,1.6645,1635600000.0
2007-01-10 21:45:00,1.6644,1.665,1.6644,1.6647,1363000000.0
2007-01-10 22:00:00,1.6645,1.6647,1.6636,1.6638,1908200000.0
2007-01-10 22:15:00,1.6639,1.6645,1.6638,1.6645,1635600000.0
2007-01-10 22:30:00,1.6644,1.6647,1.6637,1.6642,1908200000.0
2007-01-10 22:45:00,1.6645,1.6645,1.6631,1.6631,1908200000.0
2007-01-10 23:00:00,1.6629,1.6641,1.6629,1.6641,1771900000.0
2007-01-10 23:15:00,1.6639,1.664,1.663,1.6636,2044500000.0
2007-01-10 23:30:00,1.6635,1.6635,1.6629,1.6635,1363000000.0
2007-01-10 23:45:00,1.6638,1.664,1.663,1.6635,1771900000.0
2007-01-11 00:00:00,1.6632,1.6639,1.663,1.6637,1226700000.0
2007-01-11 00:15:00,1.6639,1.6639,1.6629,1.6633,2044500000.0
2007-01-11 00:30:00,1.6635,1.6637,1.6633,1.6636,1635600000.0
2007-01-11 00:45:00,1.6635,1.6648,1.6633,1.6646,1499300000.0
2007-01-11 01:00:00,1.6645,1.6646,1.6628,1.6633,2044500000.0
2007-01-11 01:15:00,1.6632,1.6638,1.6621,1.6621,1771900000.0
2007-01-11 01:30:00,1.6598,1.66,1.6551,1.6552,2044500000.0
2007-01-11 01:45:00,1.6554,1.6577,1.6544,1.6577,2044500000.0
2007-01-11 02:00:00,1.6576,1.6577,1.6563,1.6572,2044500000.0
2007-01-11 02:15:00,1.6574,1.6589,1.6574,1.6586,2044500000.0
2007-01-11 02:30:00,1.6587,1.6592,1.6579,1.6581,2044500000.0
2007-01-11 02:45:00,1.6579,1.6581,1.6574,1.6577,1635600000.0
2007-01-11 03:00:00,1.6575,1.6582,1.6573,1.6575,2044500000.0
2007-01-11 03:15:00,1.6576,1.6576,1.6569,1.6573,1635600000.0
2007-01-11 03:30:00,1.6572,1.6576,1.6543,1.6545,1363000000.0
2007-01-11 03:45:00,1.6544,1.6551,1.6541,1.6546,1908200000.0
2007-01-11 04:00:00,1.6544,1.6561,1.654,1.6555,1908200000.0
2007-01-11 04:15:00,1.6553,1.6558,1.6546,1.6548,1771900000.0
2007-01-11 04:30:00,1.655,1.6558,1.6546,1.6557,1771900000.0
2007-01-11 04:45:00,1.6555,1.6571,1.6555,1.6571,1635600000.0
2007-01-11 05:00:00,1.6569,1.6571,1.6561,1.6567,2044500000.0
2007-01-11 05:15:00,1.6564,1.6567,1.6558,1.6558,1771900000.0
2007-01-11 05:30:00,1.6559,1.6567,1.6556,1.6559,1771900000.0
2007-01-11 05:45:00,1.6558,1.6559,1.655,1.6551,1635600000.0
2007-01-11 06:00:00,1.655,1.6558,1.655,1.6553,817800000.0
2007-01-11 06:15:00,1.6555,1.6564,1.6553,1.6555,1771900000.0
2007-01-11 06:30:00,1.6558,1.6562,1.6553,1.6556,1635600000.0
2007-01-11 06:45:00,1.6558,1.6561,1.6555,1.6559,1226700000.0
2007-01-11 07:00:00,1.6558,1.6559,1.655,1.6554,1771900000.0
2007-01-11 07:15:00,1.6555,1.6569,1.6555,1.6568,2044500000.0
2007-01-11 07:30:00,1.6567,1.6574,1.6563,1.6563,1908200000.0
2007-01-11 07:45:00,1.6564,1.6568,1.6558,1.6562,2044500000.0
2007-01-11 08:00:00,1.6561,1.6564,1.6555,1.6557,2044500000.0
2007-01-11 08:15:00,1.6559,1.6569,1.6556,1.656,2044500000.0
2007-01-11 08:30:00,1.6558,1.6573,1.6558,1.6565,2044500000.0
2007-01-11 08:45:00,1.6563,1.6578,1.6563,1.6576,2044500000.0
2007-01-11 09:00:00,1.6574,1.6582,1.6568,1.6575,2044500000.0
2007-01-11 09:15:00,1.6576,1.6584,1.6573,1.6575,2044500000.0
2007-01-11 09:30:00,1.6573,1.658,1.6567,1.6575,2044500000.0
2007-01-11 09:45:00,1.6576,1.6589,1.6575,1.6584,2044500000.0
2007-01-11 10:00:00,1.6585,1.659,1.6579,1.6582,1908200000.0
2007-01-11 10:15:00,1.6583,1.6596,1.6579,1.6588,1908200000.0
2007-01-11 10:30:00,1.659,1.659,1.6574,1.6577,2044500000.0
2007-01-11 10:45:00,1.6574,1.6582,1.6563,1.6574,2044500000.0
2007-01-11 11:00:00,1.6572,1.6579,1.657,1.6577,2044500000.0
2007-01-11 11:15:00,1.6575,1.658,1.6571,1.6574,2044500000.0
2007-01-11 11:30:00,1.6575,1.6581,1.657,1.6576,2044500000.0
2007-01-11 11:45:00,1.6577,1.6582,1.6571,1.6574,1908200000.0
2007-01-11 12:00:00,1.6572,1.6576,1.6568,1.6572,1908200000.0
2007-01-11 12:15:00,1.6574,1.6574,1.6567,1.6567,1363000000.0
2007-01-11 12:30:00,1.6568,1.6571,1.6561,1.6564,1908200000.0
2007-01-11 12:45:00,1.6565,1.6567,1.6559,1.6559,2044500000.0
2007-01-11 13:00:00,1.656,1.6598,1.656,1.6591,2044500000.0
2007-01-11 13:15:00,1.6594,1.6597,1.656,1.6566,2044500000.0
2007-01-11 13:30:00,1.6568,1.6576,1.6565,1.6572,2044500000.0
2007-01-11 13:45:00,1.6571,1.658,1.6558,1.6577,2044500000.0
2007-01-11 14:00:00,1.6576,1.6582,1.6568,1.6571,2044500000.0
2007-01-11 14:15:00,1.6573,1.6581,1.6569,1.6572,2044500000.0
2007-01-11 14:30:00,1.6574,1.6586,1.655,1.6561,2044500000.0
2007-01-11 14:45:00,1.6559,1.6565,1.6531,1.6556,2044500000.0
2007-01-11 15:00:00,1.6558,1.6558,1.6538,1.6541,2044500000.0
2007-01-11 15:15:00,1.6544,1.6546,1.6514,1.6523,2044500000.0
2007-01-11 15:30:00,1.6525,1.6527,1.6508,1.651,2044500000.0
2007-01-11 15:45:00,1.6508,1.6514,1.6493,1.6501,2044500000.0
2007-01-11 16:00:00,1.6503,1.6513,1.6489,1.6491,2044500000.0
2007-01-11 16:15:00,1.6489,1.6502,1.6488,1.6488,2044500000.0
2007-01-11 16:30:00,1.6487,1.6499,1.6485,1.6499,2044500000.0
2007-01-11 16:45:00,1.6497,1.6507,1.6491,1.6505,2044500000.0
2007-01-11 17:00:00,1.6504,1.6513,1.6496,1.6498,2044500000.0
2007-01-11 17:15:00,1.6497,1.6506,1.6486,1.6488,2044500000.0
2007-01-11 17:30:00,1.6489,1.6501,1.6486,1.6497,2044500000.0
2007-01-11 17:45:00,1.6498,1.6499,1.6487,1.6489,2044500000.0
2007-01-11 18:00:00,1.6487,1.6495,1.6481,1.6495,2044500000.0
2007-01-11 18:15:00,1.6496,1.6504,1.649,1.6494,2044500000.0
2007-01-11 18:30:00,1.6493,1.6509,1.6493,1.6504,2044500000.0
2007-01-11 18:45:00,1.6502,1.6511,1.6501,1.6509,2044500000.0
2007-01-11 19:00:00,1.6508,1.6509,1.649,1.6496,2044500000.0
2007-01-11 19:15:00,1.6498,1.6499,1.6485,1.6491,1908200000.0
2007-01-11 19:30:00,1.6492,1.6504,1.6492,1.6497,1908200000.0
2007-01-11 19:45:00,1.6495,1.6505,1.649,1.6501,2044500000.0
2007-01-11 20:00:00,1.65,1.6503,1.6489,1.6497,2044500000.0
2007-01-11 20:15:00,1.6498,1.6505,1.6492,1.6493,2044500000.0
2007-01-11 20:30:00,1.6492,1.6504,1.6487,1.65,1908200000.0
2007-01-11 20:45:00,1.6498,1.6504,1.6492,1.6496,1908200000.0
2007-01-11 21:00:00,1.6497,1.6502,1.649,1.6492,1771900000.0
2007-01-11 21:15:00,1.6493,1.6497,1.6482,1.6491,2044500000.0
2007-01-11 21:30:00,1.6489,1.6497,1.6489,1.6492,1908200000.0
2007-01-11 21:45:00,1.6493,1.6507,1.6492,1.6505,1635600000.0
2007-01-11 22:00:00,1.6503,1.6505,1.6497,1.6501,1771900000.0
2007-01-11 22:15:00,1.6499,1.6505,1.6496,1.6499,1635600000.0
2007-01-11 22:30:00,1.65,1.6511,1.6498,1.651,1363000000.0
2007-01-11 22:45:00,1.6509,1.651,1.6499,1.6501,2044500000.0
2007-01-11 23:00:00,1.6499,1.6509,1.6495,1.6503,1771900000.0
2007-01-11 23:15:00,1.65,1.651,1.65,1.6508,1771900000.0
2007-01-11 23:30:00,1.6509,1.6527,1.6509,1.6519,1771900000.0
2007-01-11 23:45:00,1.6516,1.6521,1.6515,1.6515,1771900000.0
2007-01-12 00:00:00,1.6516,1.6516,1.6508,1.6513,1908200000.0
2007-01-12 00:15:00,1.651,1.6521,1.6505,1.6519,2044500000.0
2007-01-12 00:30:00,1.6518,1.6523,1.6515,1.6519,2044500000.0
2007-01-12 00:45:00,1.652,1.6527,1.6518,1.6527,2044500000.0
2007-01-12 01:00:00,1.6526,1.6529,1.6517,1.6517,1771900000.0
2007-01-12 01:15:00,1.6518,1.6519,1.6512,1.6519,2044500000.0
2007-01-12 01:30:00,1.6517,1.6521,1.6514,1.6519,1635600000.0
2007-01-12 01:45:00,1.6517,1.652,1.6508,1.651,1635600000.0
2007-01-12 02:00:00,1.6511,1.652,1.6507,1.652,2044500000.0
2007-01-12 02:15:00,1.6519,1.6524,1.6511,1.6522,1908200000.0
2007-01-12 02:30:00,1.6523,1.6524,1.6518,1.6519,1908200000.0
2007-01-12 02:45:00,1.6522,1.6534,1.6519,1.6531,1908200000.0
2007-01-12 03:00:00,1.653,1.6538,1.6528,1.6535,1908200000.0
2007-01-12 03:15:00,1.6534,1.6543,1.6532,1.6536,1771900000.0
2007-01-12 03:30:00,1.6537,1.6539,1.6532,1.6534,1635600000.0
2007-01-12 03:45:00,1.6533,1.6537,1.6528,1.6529,1499300000.0
2007-01-12 04:00:00,1.653,1.6537,1.6526,1.6528,1908200000.0
2007-01-12 04:15:00,1.6527,1.6531,1.6523,1.6529,1771900000.0
2007-01-12 04:30:00,1.6531,1.6533,1.6525,1.6528,1771900000.0
2007-01-12 04:45:00,1.6529,1.6533,1.6525,1.6528,2044500000.0
2007-01-12 05:00:00,1.653,1.6531,1.6523,1.6529,1908200000.0
2007-01-12 05:15:00,1.6527,1.6533,1.6525,1.6529,1771900000.0
2007-01-12 05:30:00,1.6532,1.654,1.6529,1.6535,1771900000.0
2007-01-12 05:45:00,1.6533,1.6538,1.6529,1.653,2044500000.0
2007-01-12 06:00:00,1.6531,1.6536,1.6523,1.6527,2044500000.0
2007-01-12 06:15:00,1.6529,1.6539,1.6524,1.6539,2044500000.0
2007-01-12 06:30:00,1.654,1.6545,1.6536,1.6537,2044500000.0
2007-01-12 06:45:00,1.6535,1.6538,1.6531,1.6534,1771900000.0
2007-01-12 07:00:00,1.6535,1.6544,1.6533,1.654,1908200000.0
2007-01-12 07:15:00,1.6538,1.6543,1.6536,1.654,1771900000.0
2007-01-12 07:30:00,1.6538,1.6541,1.6525,1.6529,1908200000.0
2007-01-12 07:45:00,1.6531,1.6536,1.6527,1.6533,1908200000.0
2007-01-12 08:00:00,1.6532,1.6542,1.6531,1.6541,1908200000.0
2007-01-12 08:15:00,1.6539,1.6541,1.6527,1.6532,1908200000.0
2007-01-12 08:30:00,1.6531,1.6535,1.6524,1.6524,2044500000.0
2007-01-12 08:45:00,1.6527,1.6542,1.6524,1.6532,2044500000.0
2007-01-12 09:00:00,1.6534,1.6535,1.6523,1.6525,2044500000.0
2007-01-12 09:15:00,1.6527,1.6529,1.6517,1.6519,2044500000.0
2007-01-12 09:30:00,1.6521,1.6529,1.6518,1.6524,2044500000.0
2007-01-12 09:45:00,1.6525,1.6529,1.6521,1.6529,2044500000.0
2007-01-12 10:00:00,1.6527,1.6532,1.6523,1.6526,1908200000.0
2007-01-12 10:15:00,1.6524,1.6528,1.6518,1.6518,2044500000.0
2007-01-12 10:30:00,1.652,1.6524,1.6518,1.6522,2044500000.0
2007-01-12 10:45:00,1.6524,1.6527,1.6518,1.6521,2044500000.0
2007-01-12 11:00:00,1.6522,1.6528,1.6516,1.6523,1771900000.0
2007-01-12 11:15:00,1.6524,1.6527,1.6517,1.6523,2044500000.0
2007-01-12 11:30:00,1.6524,1.6527,1.6523,1.6526,1771900000.0
2007-01-12 11:45:00,1.6527,1.6535,1.6523,1.6535,1908200000.0
2007-01-12 12:00:00,1.6536,1.6542,1.6531,1.6539,2044500000.0
2007-01-12 12:15:00,1.654,1.6549,1.6537,1.6541,2044500000.0
2007-01-12 12:30:00,1.6543,1.6549,1.654,1.6545,2044500000.0
2007-01-12 12:45:00,1.6547,1.6548,1.6539,1.654,1771900000.0
2007-01-12 13:00:00,1.6542,1.6546,1.6528,1.6531,2044500000.0
2007-01-12 13:15:00,1.653,1.655,1.653,1.654,2044500000.0
2007-01-12 13:30:00,1.6539,1.655,1.6538,1.6542,2044500000.0
2007-01-12 13:45:00,1.6543,1.6543,1.6527,1.6534,2044500000.0
2007-01-12 14:00:00,1.6532,1.6537,1.653,1.6532,2044500000.0
2007-01-12 14:15:00,1.6531,1.6546,1.6531,1.6539,2044500000.0
2007-01-12 14:30:00,1.6531,1.654,1.6508,1.6529,2044500000.0
2007-01-12 14:45:00,1.6528,1.6557,1.6525,1.6549,2044500000.0
2007-01-12 15:00:00,1.6547,1.6567,1.6543,1.656,2044500000.0
2007-01-12 15:15:00,1.6561,1.6565,1.6551,1.6551,2044500000.0
2007-01-12 15:30:00,1.6552,1.6557,1.6528,1.6534,2044500000.0
2007-01-12 15:45:00,1.6532,1.6538,1.6523,1.6533,2044500000.0
2007-01-12 16:00:00,1.6531,1.6536,1.6519,1.6528,2044500000.0
2007-01-12 16:15:00,1.6529,1.6538,1.6522,1.6527,2044500000.0
2007-01-12 16:30:00,1.6525,1.6532,1.6515,1.6519,2044500000.0
2007-01-12 16:45:00,1.6517,1.6526,1.6509,1.6519,2044500000.0
2007-01-12 17:00:00,1.6517,1.652,1.6509,1.6511,2044500000.0
2007-01-12 17:15:00,1.6514,1.6514,1.6503,1.6512,2044500000.0
2007-01-12 17:30:00,1.6511,1.6515,1.6502,1.6505,2044500000.0
2007-01-12 17:45:00,1.6507,1.6513,1.6505,1.6505,2044500000.0
2007-01-12 18:00:00,1.6507,1.6511,1.6499,1.6499,2044500000.0
2007-01-12 18:15:00,1.65,1.6501,1.6486,1.6491,2044500000.0
2007-01-12 18:30:00,1.6492,1.6495,1.6484,1.6489,1908200000.0
2007-01-12 18:45:00,1.649,1.6491,1.6477,1.648,2044500000.0
2007-01-12 19:00:00,1.6479,1.649,1.6478,1.6486,1908200000.0
2007-01-12 19:15:00,1.6484,1.6486,1.6475,1.6485,2044500000.0
2007-01-12 19:30:00,1.6482,1.6487,1.6481,1.6487,2044500000.0
2007-01-12 19:45:00,1.6485,1.6487,1.6478,1.648,1908200000.0
2007-01-12 20:00:00,1.6479,1.6485,1.6475,1.6477,1771900000.0
2007-01-12 20:15:00,1.6478,1.6478,1.6473,1.6473,1635600000.0
2007-01-12 20:30:00,1.6475,1.6477,1.6471,1.6475,1635600000.0
2007-01-12 20:45:00,1.6474,1.6481,1.6472,1.6477,1771900000.0
2007-01-12 21:00:00,1.6475,1.6482,1.6474,1.6479,1499300000.0
2007-01-12 21:15:00,1.648,1.6487,1.6476,1.648,1635600000.0
2007-01-12 21:30:00,1.6481,1.6484,1.6475,1.6483,1226700000.0
2007-01-12 21:45:00,1.6482,1.6488,1.6478,1.6483,1363000000.0
2007-01-12 22:00:00,1.6478,1.6481,1.6475,1.6479,1499300000.0
2007-01-12 22:15:00,1.648,1.6485,1.648,1.6481,1499300000.0
2007-01-12 22:30:00,1.648,1.6488,1.648,1.6484,1771900000.0
2007-01-12 22:45:00,1.6486,1.6487,1.648,1.6481,1771900000.0
2007-01-15 00:00:00,1.6464,1.6475,1.6462,1.6473,2044500000.0
2007-01-15 00:15:00,1.6474,1.6477,1.6464,1.647,1908200000.0
2007-01-15 00:30:00,1.6472,1.6475,1.6466,1.647,1771900000.0
2007-01-15 00:45:00,1.6472,1.6473,1.6465,1.6468,2044500000.0
2007-01-15 01:00:00,1.6467,1.6468,1.6458,1.6464,2044500000.0
2007-01-15 01:15:00,1.6463,1.6465,1.6448,1.6449,1771900000.0
2007-01-15 01:30:00,1.6451,1.6462,1.6449,1.6456,1771900000.0
2007-01-15 01:45:00,1.6454,1.6459,1.645,1.645,2044500000.0
2007-01-15 02:00:00,1.6452,1.6457,1.6446,1.6449,2044500000.0
2007-01-15 02:15:00,1.6451,1.6463,1.645,1.6452,1908200000.0
2007-01-15 02:30:00,1.6453,1.6459,1.6449,1.6455,1771900000.0
2007-01-15 02:45:00,1.6453,1.6455,1.6448,1.6448,1771900000.0
2007-01-15 03:00:00,1.6449,1.6455,1.6446,1.6452,1635600000.0
2007-01-15 03:15:00,1.6453,1.6459,1.6446,1.6452,2044500000.0
2007-01-15 03:30:00,1.6453,1.646,1.6448,1.6454,2044500000.0
2007-01-15 03:45:00,1.6452,1.6458,1.6452,1.6456,1363000000.0
2007-01-15 04:00:00,1.6455,1.6463,1.6453,1.6455,1499300000.0
2007-01-15 04:15:00,1.6453,1.6468,1.645,1.6465,2044500000.0
2007-01-15 04:30:00,1.6463,1.647,1.646,1.6464,1771900000.0
2007-01-15 04:45:00,1.6465,1.6468,1.6462,1.6464,2044500000.0
2007-01-15 05:00:00,1.6461,1.6468,1.6459,1.6465,1908200000.0
2007-01-15 05:15:00,1.6463,1.6466,1.6459,1.6464,1226700000.0
2007-01-15 05:30:00,1.6462,1.6466,1.6457,1.6459,1499300000.0
2007-01-15 05:45:00,1.6458,1.6459,1.6454,1.6457,1771900000.0
2007-01-15 06:00:00,1.6458,1.6463,1.6457,1.6461,1363000000.0
2007-01-15 06:15:00,1.6462,1.6466,1.6459,1.6459,1908200000.0
2007-01-15 06:30:00,1.6461,1.6466,1.6458,1.6466,1499300000.0
2007-01-15 06:45:00,1.6465,1.6466,1.6461,1.6464,1363000000.0
2007-01-15 07:00:00,1.6466,1.647,1.6464,1.6466,1771900000.0
2007-01-15 07:15:00,1.6467,1.6478,1.6466,1.6471,1226700000.0
2007-01-15 07:30:00,1.6473,1.6474,1.6466,1.6471,1908200000.0
2007-01-15 07:45:00,1.6473,1.6473,1.6467,1.6468,1499300000.0
2007-01-15 08:00:00,1.6466,1.647,1.6463,1.6466,1635600000.0
2007-01-15 08:15:00,1.6467,1.6467,1.6452,1.6458,2044500000.0
2007-01-15 08:30:00,1.6455,1.6473,1.6453,1.6466,2044500000.0
2007-01-15 08:45:00,1.6464,1.6485,1.6464,1.6475,2044500000.0
2007-01-15 09:00:00,1.6477,1.6478,1.6466,1.6467,2044500000.0
2007-01-15 09:15:00,1.6466,1.6471,1.6453,1.6462,2044500000.0
2007-01-15 09:30:00,1.646,1.6462,1.6451,1.6459,2044500000.0
2007-01-15 09:45:00,1.6457,1.6471,1.6455,1.6466,1908200000.0
2007-01-15 10:00:00,1.6468,1.6478,1.6467,1.6467,1908200000.0
2007-01-15 10:15:00,1.6466,1.6477,1.6465,1.6469,2044500000.0
2007-01-15 10:30:00,1.6471,1.6481,1.6469,1.6475,2044500000.0
2007-01-15 10:45:00,1.6474,1.6483,1.6474,1.6477,1499300000.0
2007-01-15 11:00:00,1.6475,1.6488,1.6475,1.6483,1635600000.0
2007-01-15 11:15:00,1.6484,1.6485,1.6475,1.6482,1635600000.0
2007-01-15 11:30:00,1.6484,1.649,1.648,1.6487,1635600000.0
2007-01-15 11:45:00,1.6485,1.6494,1.6483,1.6493,1635600000.0
2007-01-15 12:00:00,1.6494,1.6496,1.6486,1.6491,1499300000.0
2007-01-15 12:15:00,1.649,1.6493,1.6488,1.6492,1771900000.0
2007-01-15 12:30:00,1.649,1.6504,1.6489,1.6501,1771900000.0
2007-01-15 12:45:00,1.6499,1.6507,1.6498,1.6506,1908200000.0
2007-01-15 13:00:00,1.6507,1.6507,1.6494,1.6496,1908200000.0
2007-01-15 13:15:00,1.6499,1.6499,1.6492,1.6496,1908200000.0
2007-01-15 13:30:00,1.6494,1.6506,1.6488,1.6504,2044500000.0
2007-01-15 13:45:00,1.6503,1.6503,1.649,1.6501,2044500000.0
2007-01-15 14:00:00,1.6499,1.6512,1.6491,1.6497,2044500000.0
2007-01-15 14:15:00,1.6498,1.6504,1.6496,1.6498,2044500000.0
2007-01-15 14:30:00,1.6499,1.6504,1.6489,1.6489,1908200000.0
2007-01-15 14:45:00,1.6493,1.6499,1.649,1.6497,2044500000.0
2007-01-15 15:00:00,1.6499,1.6504,1.649,1.6495,2044500000.0
2007-01-15 15:15:00,1.6496,1.6498,1.6485,1.6487,2044500000.0
2007-01-15 15:30:00,1.649,1.65,1.6489,1.65,2044500000.0
2007-01-15 15:45:00,1.6498,1.6511,1.6491,1.6505,2044500000.0
2007-01-15 16:00:00,1.6503,1.6509,1.65,1.6506,1908200000.0
2007-01-15 16:15:00,1.6508,1.6514,1.6503,1.6503,2044500000.0
2007-01-15 16:30:00,1.6505,1.6506,1.6499,1.6503,2044500000.0
2007-01-15 16:45:00,1.6501,1.6503,1.6491,1.6496,1908200000.0
2007-01-15 17:00:00,1.6494,1.6496,1.6489,1.6491,1635600000.0
2007-01-15 17:15:00,1.6492,1.6504,1.6489,1.6504,1499300000.0
2007-01-15 17:30:00,1.6503,1.6506,1.6499,1.6502,954100000.0
2007-01-15 17:45:00,1.6504,1.6508,1.6498,1.6498,1499300000.0
2007-01-15 18:00:00,1.6496,1.6502,1.6496,1.6499,2044500000.0
2007-01-15 18:15:00,1.65,1.65,1.6494,1.6496,1908200000.0
2007-01-15 18:30:00,1.6495,1.6499,1.6491,1.6497,2044500000.0
2007-01-15 18:45:00,1.6496,1.6497,1.6485,1.6488,1908200000.0
2007-01-15 19:00:00,1.6486,1.6488,1.648,1.6484,2044500000.0
2007-01-15 19:15:00,1.6486,1.6486,1.6478,1.6481,1499300000.0
2007-01-15 19:30:00,1.6482,1.6483,1.6479,1.6483,1635600000.0
2007-01-15 19:45:00,1.6482,1.6488,1.6482,1.6486,1226700000.0
2007-01-15 20:00:00,1.6488,1.6492,1.6485,1.6487,954100000.0
2007-01-15 20:15:00,1.6486,1.6487,1.6475,1.648,1363000000.0
2007-01-15 20:30:00,1.6479,1.6482,1.6475,1.6477,1499300000.0
2007-01-15 20:45:00,1.6478,1.648,1.6473,1.6477,1363000000.0
2007-01-15 21:00:00,1.648,1.6485,1.648,1.6483,817800000.0
2007-01-15 21:15:00,1.6485,1.6485,1.6483,1.6485,545200000.0
2007-01-15 21:30:00,1.6483,1.6486,1.6483,1.6486,681500000.0
2007-01-15 21:45:00,1.6485,1.65,1.6483,1.6487,1226700000.0
2007-01-15 22:00:00,1.6488,1.6506,1.6486,1.6495,2044500000.0
2007-01-15 22:15:00,1.6494,1.6513,1.6492,1.651,1771900000.0
2007-01-15 22:30:00,1.6506,1.6514,1.6498,1.6499,1908200000.0
2007-01-15 22:45:00,1.65,1.65,1.6491,1.6494,1635600000.0
2007-01-15 23:00:00,1.6495,1.6495,1.6487,1.6487,1635600000.0
2007-01-15 23:15:00,1.6486,1.6491,1.6486,1.6489,1499300000.0
2007-01-15 23:30:00,1.649,1.6492,1.6483,1.6487,1363000000.0
2007-01-15 23:45:00,1.6485,1.6489,1.6482,1.6488,1908200000.0
2007-01-16 00:00:00,1.6487,1.649,1.6485,1.6489,1771900000.0
2007-01-16 00:15:00,1.649,1.6493,1.6487,1.6489,1363000000.0
2007-01-16 00:30:00,1.649,1.649,1.6484,1.6489,1363000000.0
2007-01-16 00:45:00,1.6486,1.6494,1.6486,1.649,1499300000.0
2007-01-16 01:00:00,1.6486,1.6496,1.6486,1.6495,1908200000.0
2007-01-16 01:15:00,1.6496,1.6525,1.6493,1.6523,2044500000.0
2007-01-16 01:30:00,1.6525,1.6525,1.6506,1.6508,2044500000.0
2007-01-16 01:45:00,1.6506,1.6517,1.6503,1.6506,2044500000.0
2007-01-16 02:00:00,1.6507,1.6511,1.6503,1.6505,2044500000.0
2007-01-16 02:15:00,1.6506,1.6509,1.6502,1.6503,1908200000.0
2007-01-16 02:30:00,1.6504,1.6505,1.6494,1.6498,2044500000.0
2007-01-16 02:45:00,1.6496,1.6502,1.6496,1.65,1908200000.0
2007-01-16 03:00:00,1.6499,1.6505,1.6499,1.6502,1635600000.0
2007-01-16 03:15:00,1.6503,1.6506,1.6501,1.6506,1226700000.0
2007-01-16 03:30:00,1.6507,1.6512,1.6503,1.6508,1908200000.0
2007-01-16 03:45:00,1.6509,1.6513,1.6506,1.6512,1771900000.0
2007-01-16 04:00:00,1.651,1.6516,1.6508,1.6514,1908200000.0
2007-01-16 04:15:00,1.6515,1.6516,1.651,1.651,1090400000.0
2007-01-16 04:30:00,1.6509,1.6514,1.6508,1.6512,1363000000.0
2007-01-16 04:45:00,1.651,1.6514,1.6508,1.6514,1226700000.0
2007-01-16 05:00:00,1.6516,1.6518,1.6511,1.6514,1499300000.0
2007-01-16 05:15:00,1.6515,1.6515,1.6509,1.6512,1499300000.0
2007-01-16 05:30:00,1.651,1.6515,1.6506,1.6514,1771900000.0
2007-01-16 05:45:00,1.6515,1.6523,1.6514,1.6522,1635600000.0
2007-01-16 06:00:00,1.652,1.6524,1.6517,1.652,1771900000.0
2007-01-16 06:15:00,1.6519,1.6523,1.6518,1.652,1908200000.0
2007-01-16 06:30:00,1.6521,1.6529,1.6517,1.6524,2044500000.0
2007-01-16 06:45:00,1.6526,1.6537,1.6526,1.6532,1635600000.0
2007-01-16 07:00:00,1.6531,1.6531,1.6513,1.6522,1908200000.0
2007-01-16 07:15:00,1.652,1.6524,1.6516,1.6522,2044500000.0
2007-01-16 07:30:00,1.6524,1.6525,1.6515,1.6521,1771900000.0
2007-01-16 07:45:00,1.6519,1.6529,1.6519,1.6526,2044500000.0
2007-01-16 08:00:00,1.6524,1.6541,1.6524,1.6535,2044500000.0
2007-01-16 08:15:00,1.6534,1.6542,1.6529,1.6534,2044500000.0
2007-01-16 08:30:00,1.6536,1.654,1.6527,1.6536,2044500000.0
2007-01-16 08:45:00,1.6537,1.654,1.652,1.6531,2044500000.0
2007-01-16 09:00:00,1.6533,1.6533,1.6524,1.6529,1771900000.0
2007-01-16 09:15:00,1.6531,1.6539,1.6528,1.6537,2044500000.0
2007-01-16 09:30:00,1.6536,1.6538,1.653,1.6534,1908200000.0
2007-01-16 09:45:00,1.6536,1.6536,1.6525,1.6529,2044500000.0
2007-01-16 10:00:00,1.6527,1.6534,1.652,1.6531,2044500000.0
2007-01-16 10:15:00,1.653,1.6544,1.6529,1.6543,2044500000.0
2007-01-16 10:30:00,1.6541,1.6548,1.6533,1.6533,2044500000.0
2007-01-16 10:45:00,1.6534,1.6543,1.6521,1.6537,2044500000.0
2007-01-16 11:00:00,1.6538,1.6545,1.6529,1.6543,2044500000.0
2007-01-16 11:15:00,1.6545,1.6555,1.6538,1.654,2044500000.0
2007-01-16 11:30:00,1.6541,1.6546,1.653,1.6533,2044500000.0
2007-01-16 11:45:00,1.6532,1.6534,1.6524,1.6527,1908200000.0
2007-01-16 12:00:00,1.6524,1.6529,1.6519,1.6521,1771900000.0
2007-01-16 12:15:00,1.652,1.653,1.6518,1.6525,1908200000.0
2007-01-16 12:30:00,1.6524,1.6528,1.6518,1.6525,1771900000.0
2007-01-16 12:45:00,1.6524,1.6527,1.6517,1.6519,1908200000.0
2007-01-16 13:00:00,1.6517,1.6531,1.651,1.6527,2044500000.0
2007-01-16 13:15:00,1.6524,1.6535,1.6514,1.6515,2044500000.0
2007-01-16 13:30:00,1.6513,1.6524,1.651,1.6517,2044500000.0
2007-01-16 13:45:00,1.6515,1.6521,1.6504,1.6517,1908200000.0
2007-01-16 14:00:00,1.6515,1.6517,1.6497,1.6502,2044500000.0
2007-01-16 14:15:00,1.6503,1.6512,1.6497,1.6503,2044500000.0
2007-01-16 14:30:00,1.6506,1.6513,1.6499,1.6502,2044500000.0
2007-01-16 14:45:00,1.6504,1.6507,1.6496,1.6498,2044500000.0
2007-01-16 15:00:00,1.6499,1.6511,1.6492,1.6508,2044500000.0
2007-01-16 15:15:00,1.651,1.6511,1.6485,1.6493,2044500000.0
2007-01-16 15:30:00,1.6494,1.6503,1.6488,1.6493,2044500000.0
2007-01-16 15:45:00,1.6491,1.65,1.6484,1.6498,2044500000.0
2007-01-16 16:00:00,1.65,1.6511,1.6496,1.6506,1908200000.0
2007-01-16 16:15:00,1.6508,1.6515,1.6503,1.651,2044500000.0
2007-01-16 16:30:00,1.6511,1.6512,1.6497,1.6507,2044500000.0
2007-01-16 16:45:00,1.6509,1.6521,1.6502,1.6518,2044500000.0
2007-01-16 17:00:00,1.6516,1.6518,1.6508,1.6516,2044500000.0
2007-01-16 17:15:00,1.6517,1.6524,1.6511,1.6514,2044500000.0
2007-01-16 17:30:00,1.6515,1.6523,1.6505,1.6505,2044500000.0
2007-01-16 17:45:00,1.6507,1.651,1.6494,1.6497,2044500000.0
2007-01-16 18:00:00,1.6496,1.6501,1.6492,1.6501,2044500000.0
2007-01-16 18:15:00,1.65,1.651,1.6495,1.6508,1908200000.0
2007-01-16 18:30:00,1.6507,1.651,1.6501,1.6509,2044500000.0
2007-01-16 18:45:00,1.6508,1.651,1.6501,1.6506,2044500000.0
2007-01-16 19:00:00,1.6504,1.6505,1.6498,1.6498,1771900000.0
2007-01-16 19:15:00,1.6496,1.6501,1.6492,1.6495,1771900000.0
2007-01-16 19:30:00,1.6497,1.6502,1.6495,1.6497,1908200000.0
2007-01-16 19:45:00,1.6496,1.6499,1.6493,1.6498,1635600000.0
2007-01-16 20:00:00,1.6499,1.65,1.6493,1.6499,2044500000.0
2007-01-16 20:15:00,1.6498,1.6499,1.6491,1.6496,1908200000.0
2007-01-16 20:30:00,1.6494,1.6501,1.6488,1.6489,1908200000.0
2007-01-16 20:45:00,1.6488,1.6497,1.6484,1.6491,1908200000.0
2007-01-16 21:00:00,1.649,1.6492,1.6487,1.6487,1226700000.0
2007-01-16 21:15:00,1.6488,1.6489,1.6485,1.6486,1499300000.0
2007-01-16 21:30:00,1.6487,1.6493,1.6484,1.6489,1908200000.0
2007-01-16 21:45:00,1.6488,1.6494,1.6485,1.6486,1908200000.0
2007-01-16 22:00:00,1.6485,1.649,1.6483,1.6486,1363000000.0
2007-01-16 22:15:00,1.6488,1.6497,1.6487,1.6497,1363000000.0
2007-01-16 22:30:00,1.6495,1.6509,1.6492,1.6509,2044500000.0
2007-01-16 22:45:00,1.6508,1.6512,1.6491,1.6494,2044500000.0
2007-01-16 23:00:00,1.6496,1.6506,1.6489,1.6505,2044500000.0
2007-01-16 23:15:00,1.6504,1.6515,1.6496,1.6513,2044500000.0
2007-01-16 23:30:00,1.6511,1.6524,1.6511,1.6518,2044500000.0
2007-01-16 23:45:00,1.6519,1.6525,1.6512,1.6512,2044500000.0
2007-01-17 00:00:00,1.6513,1.6514,1.6496,1.6503,2044500000.0
2007-01-17 00:15:00,1.6502,1.6504,1.6499,1.6502,1908200000.0
2007-01-17 00:30:00,1.6501,1.651,1.65,1.6509,2044500000.0
2007-01-17 00:45:00,1.6507,1.6511,1.6494,1.6501,2044500000.0
2007-01-17 01:00:00,1.6502,1.6504,1.6488,1.6494,2044500000.0
2007-01-17 01:15:00,1.6497,1.6497,1.6489,1.6496,1908200000.0
2007-01-17 01:30:00,1.6494,1.65,1.6494,1.6497,1635600000.0
2007-01-17 01:45:00,1.6495,1.65,1.6495,1.65,1635600000.0
2007-01-17 02:00:00,1.6497,1.6501,1.6494,1.6495,1635600000.0
2007-01-17 02:15:00,1.6494,1.6499,1.6492,1.6497,954100000.0
2007-01-17 02:30:00,1.6496,1.6499,1.6488,1.6499,1635600000.0
2007-01-17 02:45:00,1.6497,1.6504,1.6494,1.65,1908200000.0
2007-01-17 03:00:00,1.6499,1.6501,1.6494,1.6496,1363000000.0
2007-01-17 03:15:00,1.6497,1.65,1.6494,1.6497,817800000.0
2007-01-17 03:30:00,1.6495,1.65,1.6494,1.6498,954100000.0
2007-01-17 03:45:00,1.6497,1.6498,1.6492,1.6497,1363000000.0
2007-01-17 04:00:00,1.6498,1.6498,1.6495,1.6496,681500000.0
2007-01-17 04:15:00,1.6497,1.6505,1.6496,1.6498,2044500000.0
2007-01-17 04:30:00,1.65,1.6502,1.6497,1.6497,1771900000.0
2007-01-17 04:45:00,1.6499,1.6499,1.6492,1.6492,1226700000.0
2007-01-17 05:00:00,1.6494,1.6497,1.6485,1.649,1908200000.0
2007-01-17 05:15:00,1.6489,1.6492,1.6486,1.649,1226700000.0
2007-01-17 05:30:00,1.6489,1.649,1.6484,1.6486,1363000000.0
2007-01-17 05:45:00,1.6485,1.6488,1.6484,1.6487,1499300000.0
2007-01-17 06:00:00,1.6489,1.6497,1.6482,1.6484,1499300000.0
2007-01-17 06:15:00,1.6486,1.6488,1.6484,1.6488,1226700000.0
2007-01-17 06:30:00,1.6487,1.6488,1.6481,1.6481,1363000000.0
2007-01-17 06:45:00,1.6482,1.6484,1.6474,1.6484,2044500000.0
2007-01-17 07:00:00,1.6482,1.6487,1.6474,1.6485,2044500000.0
2007-01-17 07:15:00,1.6484,1.6485,1.6477,1.648,1908200000.0
2007-01-17 07:30:00,1.6479,1.6487,1.6477,1.6485,1908200000.0
2007-01-17 07:45:00,1.6486,1.6488,1.648,1.648,1771900000.0
2007-01-17 08:00:00,1.6482,1.6485,1.6468,1.6474,2044500000.0
2007-01-17 08:15:00,1.647,1.6484,1.647,1.6479,2044500000.0
2007-01-17 08:30:00,1.6476,1.6482,1.6474,1.6479,2044500000.0
2007-01-17 08:45:00,1.648,1.6483,1.6475,1.6476,2044500000.0
2007-01-17 09:00:00,1.6475,1.6483,1.6473,1.6481,1771900000.0
2007-01-17 09:15:00,1.6479,1.6489,1.6479,1.6483,2044500000.0
2007-01-17 09:30:00,1.6482,1.6486,1.6474,1.6474,2044500000.0
2007-01-17 09:45:00,1.6475,1.6482,1.6468,1.6482,1771900000.0
2007-01-17 10:00:00,1.648,1.6484,1.6473,1.6474,2044500000.0
2007-01-17 10:15:00,1.6472,1.6474,1.6464,1.6465,2044500000.0
2007-01-17 10:30:00,1.6466,1.6468,1.6458,1.6463,1908200000.0
2007-01-17 10:45:00,1.6462,1.6465,1.6456,1.646,1908200000.0
2007-01-17 11:00:00,1.6461,1.6463,1.6447,1.6453,2044500000.0
2007-01-17 11:15:00,1.6455,1.6462,1.6447,1.6447,2044500000.0
2007-01-17 11:30:00,1.645,1.6452,1.6436,1.6436,2044500000.0
2007-01-17 11:45:00,1.6435,1.6448,1.6431,1.6436,2044500000.0
2007-01-17 12:00:00,1.6437,1.6444,1.6416,1.6419,2044500000.0
2007-01-17 12:15:00,1.6417,1.6434,1.6417,1.6424,2044500000.0
2007-01-17 12:30:00,1.6426,1.6434,1.6424,1.6429,2044500000.0
2007-01-17 12:45:00,1.6427,1.6433,1.6424,1.6426,2044500000.0
2007-01-17 13:00:00,1.6425,1.6437,1.6423,1.6435,1908200000.0
2007-01-17 13:15:00,1.6434,1.6437,1.6429,1.6435,1771900000.0
2007-01-17 13:30:00,1.6436,1.6439,1.6426,1.6427,1908200000.0
2007-01-17 13:45:00,1.6429,1.6429,1.642,1.6427,2044500000.0
2007-01-17 14:00:00,1.6426,1.6431,1.6418,1.6422,2044500000.0
2007-01-17 14:15:00,1.6423,1.6431,1.6413,1.6419,2044500000.0
2007-01-17 14:30:00,1.6418,1.6428,1.6407,1.6423,1908200000.0
2007-01-17 14:45:00,1.6421,1.6438,1.6415,1.6434,2044500000.0
2007-01-17 15:00:00,1.6432,1.6433,1.6418,1.6429,2044500000.0
2007-01-17 15:15:00,1.6427,1.6436,1.642,1.6434,2044500000.0
2007-01-17 15:30:00,1.6433,1.6438,1.6429,1.6434,2044500000.0
2007-01-17 15:45:00,1.6432,1.6438,1.6426,1.6438,2044500000.0
2007-01-17 16:00:00,1.6436,1.6438,1.6429,1.643,2044500000.0
2007-01-17 16:15:00,1.6432,1.6442,1.6428,1.644,2044500000.0
2007-01-17 16:30:00,1.6438,1.6444,1.6431,1.6431,2044500000.0
2007-01-17 16:45:00,1.6433,1.6452,1.643,1.6449,2044500000.0
2007-01-17 17:00:00,1.645,1.6456,1.6441,1.6443,2044500000.0
2007-01-17 17:15:00,1.6444,1.6452,1.6437,1.6449,2044500000.0
2007-01-17 17:30:00,1.6448,1.6454,1.643,1.6441,2044500000.0
2007-01-17 17:45:00,1.6442,1.6455,1.6437,1.6454,2044500000.0
2007-01-17 18:00:00,1.6455,1.6456,1.6445,1.6446,2044500000.0
2007-01-17 18:15:00,1.6449,1.6449,1.6442,1.6442,1771900000.0
2007-01-17 18:30:00,1.6444,1.6456,1.6442,1.6455,2044500000.0
2007-01-17 18:45:00,1.6456,1.6459,1.6452,1.6454,2044500000.0
2007-01-17 19:00:00,1.6452,1.6457,1.6445,1.6448,2044500000.0
2007-01-17 19:15:00,1.645,1.6455,1.6446,1.6454,1771900000.0
2007-01-17 19:30:00,1.6455,1.6455,1.6447,1.645,1908200000.0
2007-01-17 19:45:00,1.6449,1.645,1.6444,1.6447,1635600000.0
2007-01-17 20:00:00,1.6448,1.6453,1.6444,1.6445,2044500000.0
2007-01-17 20:15:00,1.6446,1.6449,1.6436,1.6439,1908200000.0
2007-01-17 20:30:00,1.6438,1.6445,1.6435,1.644,2044500000.0
2007-01-17 20:45:00,1.6439,1.644,1.6424,1.6433,1635600000.0
2007-01-17 21:00:00,1.6435,1.6436,1.6422,1.643,1635600000.0
2007-01-17 21:15:00,1.6431,1.6433,1.6428,1.643,1635600000.0
2007-01-17 21:30:00,1.6428,1.6432,1.6426,1.6428,1499300000.0
2007-01-17 21:45:00,1.643,1.6435,1.643,1.6434,1226700000.0
2007-01-17 22:00:00,1.6432,1.6438,1.643,1.6436,1771900000.0
2007-01-17 22:15:00,1.6434,1.6436,1.6433,1.6433,817800000.0
2007-01-17 22:30:00,1.6431,1.6437,1.6431,1.6436,1499300000.0
2007-01-17 22:45:00,1.6438,1.6449,1.6436,1.6447,1771900000.0
2007-01-17 23:00:00,1.6446,1.6453,1.6443,1.645,2044500000.0
2007-01-17 23:15:00,1.6452,1.6457,1.6447,1.645,1908200000.0
2007-01-17 23:30:00,1.6449,1.6459,1.6443,1.6446,2044500000.0
2007-01-17 23:45:00,1.6445,1.645,1.6437,1.6438,1771900000.0
2007-01-18 00:00:00,1.644,1.6443,1.6431,1.6432,1635600000.0
2007-01-18 00:15:00,1.6431,1.6435,1.6423,1.643,1908200000.0
2007-01-18 00:30:00,1.6428,1.643,1.6424,1.6428,1771900000.0
2007-01-18 00:45:00,1.6426,1.643,1.6425,1.6425,1226700000.0
2007-01-18 01:00:00,1.6428,1.6432,1.6427,1.643,1226700000.0
2007-01-18 01:15:00,1.6432,1.6439,1.643,1.6435,1363000000.0
2007-01-18 01:30:00,1.6434,1.6437,1.643,1.643,1363000000.0
2007-01-18 01:45:00,1.6432,1.6437,1.6427,1.6429,1771900000.0
2007-01-18 02:00:00,1.6427,1.6434,1.6426,1.6427,1635600000.0
2007-01-18 02:15:00,1.6428,1.6433,1.6423,1.6428,2044500000.0
2007-01-18 02:30:00,1.643,1.6433,1.6427,1.6431,2044500000.0
2007-01-18 02:45:00,1.6432,1.6432,1.6418,1.642,1771900000.0
2007-01-18 03:00:00,1.6418,1.6429,1.6418,1.6425,2044500000.0
2007-01-18 03:15:00,1.6426,1.6431,1.6421,1.6423,2044500000.0
2007-01-18 03:30:00,1.6424,1.6426,1.6421,1.6421,1363000000.0
2007-01-18 03:45:00,1.6423,1.6429,1.6417,1.6429,1908200000.0
2007-01-18 04:00:00,1.6431,1.6445,1.6427,1.643,2044500000.0
2007-01-18 04:15:00,1.6432,1.6442,1.6426,1.6438,1771900000.0
2007-01-18 04:30:00,1.644,1.6443,1.6436,1.644,1908200000.0
2007-01-18 04:45:00,1.6438,1.6463,1.6438,1.6451,1908200000.0
2007-01-18 05:00:00,1.6449,1.6452,1.6431,1.6441,1908200000.0
2007-01-18 05:15:00,1.6443,1.6449,1.644,1.6447,2044500000.0
2007-01-18 05:30:00,1.6449,1.645,1.6438,1.6444,1908200000.0
2007-01-18 05:45:00,1.6445,1.6452,1.6442,1.6444,1908200000.0
2007-01-18 06:00:00,1.6443,1.6445,1.6439,1.6439,1090400000.0
2007-01-18 06:15:00,1.6438,1.6462,1.6438,1.6458,1635600000.0
2007-01-18 06:30:00,1.6457,1.6458,1.645,1.6454,1771900000.0
2007-01-18 06:45:00,1.6455,1.6458,1.6447,1.6455,1771900000.0
2007-01-18 07:00:00,1.6454,1.6455,1.6446,1.645,1635600000.0
2007-01-18 07:15:00,1.6452,1.6452,1.6444,1.6446,1908200000.0
2007-01-18 07:30:00,1.6444,1.645,1.6436,1.6437,2044500000.0
2007-01-18 07:45:00,1.6436,1.6444,1.6431,1.6437,2044500000.0
2007-01-18 08:00:00,1.6438,1.6442,1.643,1.6436,1908200000.0
2007-01-18 08:15:00,1.6438,1.6445,1.6426,1.6439,2044500000.0
2007-01-18 08:30:00,1.644,1.6444,1.6432,1.6436,2044500000.0
2007-01-18 08:45:00,1.6434,1.644,1.6432,1.6434,2044500000.0
2007-01-18 09:00:00,1.6432,1.644,1.643,1.6439,2044500000.0
2007-01-18 09:15:00,1.6437,1.6445,1.6436,1.6441,2044500000.0
2007-01-18 09:30:00,1.6442,1.6443,1.6425,1.6426,2044500000.0
2007-01-18 09:45:00,1.6425,1.6429,1.6419,1.6424,2044500000.0
2007-01-18 10:00:00,1.6425,1.6427,1.6409,1.6411,2044500000.0
2007-01-18 10:15:00,1.6409,1.6414,1.6403,1.6408,2044500000.0
2007-01-18 10:30:00,1.641,1.6424,1.6408,1.6422,1908200000.0
2007-01-18 10:45:00,1.6423,1.6424,1.641,1.6411,2044500000.0
2007-01-18 11:00:00,1.6413,1.6417,1.6401,1.6405,2044500000.0
2007-01-18 11:15:00,1.6406,1.6407,1.6398,1.64,1908200000.0
2007-01-18 11:30:00,1.6402,1.641,1.6397,1.6408,1908200000.0
2007-01-18 11:45:00,1.641,1.6418,1.6407,1.6418,2044500000.0
2007-01-18 12:00:00,1.6417,1.6428,1.6415,1.6427,2044500000.0
2007-01-18 12:15:00,1.6425,1.6428,1.6414,1.6414,1908200000.0
2007-01-18 12:30:00,1.6416,1.6416,1.6407,1.6411,1908200000.0
2007-01-18 12:45:00,1.641,1.6416,1.6407,1.6414,2044500000.0
2007-01-18 13:00:00,1.6412,1.6412,1.64,1.6402,2044500000.0
2007-01-18 13:15:00,1.6403,1.641,1.6396,1.6406,2044500000.0
2007-01-18 13:30:00,1.6404,1.6417,1.6403,1.6411,2044500000.0
2007-01-18 13:45:00,1.6413,1.6415,1.6401,1.6405,1908200000.0
2007-01-18 14:00:00,1.6406,1.6421,1.6406,1.6416,1908200000.0
2007-01-18 14:15:00,1.6418,1.642,1.641,1.641,2044500000.0
2007-01-18 14:30:00,1.6408,1.6414,1.6394,1.641,2044500000.0
2007-01-18 14:45:00,1.6409,1.6418,1.6402,1.6414,2044500000.0
2007-01-18 15:00:00,1.6416,1.6416,1.6401,1.6402,2044500000.0
2007-01-18 15:15:00,1.64,1.6421,1.6394,1.6412,2044500000.0
2007-01-18 15:30:00,1.6415,1.6424,1.6394,1.64,2044500000.0
2007-01-18 15:45:00,1.6398,1.641,1.6396,1.6404,2044500000.0
2007-01-18 16:00:00,1.6406,1.6421,1.6406,1.6417,2044500000.0
2007-01-18 16:15:00,1.6415,1.6428,1.6397,1.6404,2044500000.0
2007-01-18 16:30:00,1.6402,1.6431,1.6398,1.6419,2044500000.0
2007-01-18 16:45:00,1.6421,1.6436,1.6413,1.6415,2044500000.0
2007-01-18 17:00:00,1.6411,1.6432,1.6409,1.6411,2044500000.0
2007-01-18 17:15:00,1.6413,1.6426,1.6408,1.6421,2044500000.0
2007-01-18 17:30:00,1.642,1.6433,1.6418,1.642,1771900000.0
2007-01-18 17:45:00,1.6421,1.6422,1.6403,1.6404,1908200000.0
2007-01-18 18:00:00,1.6405,1.6419,1.64,1.6418,2044500000.0
2007-01-18 18:15:00,1.6416,1.6421,1.6408,1.6421,1908200000.0
2007-01-18 18:30:00,1.6422,1.6429,1.6418,1.6424,2044500000.0
2007-01-18 18:45:00,1.6422,1.6429,1.6421,1.6425,1363000000.0
2007-01-18 19:00:00,1.6426,1.6432,1.6423,1.6423,1771900000.0
2007-01-18 19:15:00,1.6424,1.6431,1.6423,1.6425,1771900000.0
2007-01-18 19:30:00,1.6427,1.6433,1.6424,1.6428,1635600000.0
2007-01-18 19:45:00,1.6424,1.6428,1.6417,1.642,1908200000.0
2007-01-18 20:00:00,1.6419,1.6427,1.6419,1.6424,2044500000.0
2007-01-18 20:15:00,1.6422,1.6429,1.6422,1.6426,1908200000.0
2007-01-18 20:30:00,1.6427,1.643,1.6424,1.6427,2044500000.0
2007-01-18 20:45:00,1.6429,1.643,1.6422,1.6422,1908200000.0
2007-01-18 21:00:00,1.6425,1.6432,1.6422,1.6431,2044500000.0
2007-01-18 21:15:00,1.6429,1.6435,1.6422,1.6428,1635600000.0
2007-01-18 21:30:00,1.6425,1.6429,1.6419,1.6425,2044500000.0
2007-01-18 21:45:00,1.6424,1.6428,1.6423,1.6428,1635600000.0
2007-01-18 22:00:00,1.643,1.6433,1.6425,1.6427,2044500000.0
2007-01-18 22:15:00,1.6428,1.6428,1.6417,1.6419,1635600000.0
2007-01-18 22:30:00,1.6421,1.643,1.6419,1.6426,2044500000.0
2007-01-18 22:45:00,1.6427,1.6432,1.641,1.6414,2044500000.0
2007-01-18 23:00:00,1.6415,1.6417,1.6409,1.6415,1635600000.0
2007-01-18 23:15:00,1.6414,1.6414,1.6392,1.6401,2044500000.0
2007-01-18 23:30:00,1.6402,1.6405,1.6397,1.6401,1635600000.0
2007-01-18 23:45:00,1.6399,1.6404,1.6397,1.6399,1499300000.0
2007-01-19 00:00:00,1.6401,1.6409,1.6399,1.6405,1499300000.0
2007-01-19 00:15:00,1.6406,1.6406,1.64,1.6402,1771900000.0
2007-01-19 00:30:00,1.6401,1.6407,1.64,1.6403,1771900000.0
2007-01-19 00:45:00,1.6402,1.6412,1.6399,1.641,1908200000.0
2007-01-19 01:00:00,1.6412,1.6424,1.6406,1.6408,1908200000.0
2007-01-19 01:15:00,1.6407,1.6416,1.6405,1.6413,1771900000.0
2007-01-19 01:30:00,1.6414,1.6423,1.6413,1.6421,2044500000.0
2007-01-19 01:45:00,1.6422,1.6447,1.6422,1.6442,1908200000.0
2007-01-19 02:00:00,1.6441,1.645,1.644,1.6448,2044500000.0
2007-01-19 02:15:00,1.6447,1.6448,1.644,1.6444,1908200000.0
2007-01-19 02:30:00,1.6443,1.6448,1.6442,1.6446,1908200000.0
2007-01-19 02:45:00,1.6447,1.6453,1.6441,1.6452,2044500000.0
2007-01-19 03:00:00,1.6453,1.6466,1.6452,1.6458,2044500000.0
2007-01-19 03:15:00,1.646,1.646,1.6448,1.6449,1908200000.0
2007-01-19 03:30:00,1.6448,1.6453,1.6445,1.6452,1908200000.0
2007-01-19 03:45:00,1.645,1.6459,1.6447,1.6447,1908200000.0
2007-01-19 04:00:00,1.6448,1.6453,1.6444,1.6451,1908200000.0
2007-01-19 04:15:00,1.6452,1.6458,1.6448,1.6453,2044500000.0
2007-01-19 04:30:00,1.6455,1.6462,1.6448,1.6451,1908200000.0
2007-01-19 04:45:00,1.6452,1.646,1.6448,1.6452,2044500000.0
2007-01-19 05:00:00,1.6453,1.6463,1.6452,1.6458,1908200000.0
2007-01-19 05:15:00,1.6457,1.6461,1.6453,1.6453,2044500000.0
2007-01-19 05:30:00,1.6454,1.6455,1.6448,1.6452,1908200000.0
2007-01-19 05:45:00,1.645,1.6454,1.6436,1.6438,2044500000.0
2007-01-19 06:00:00,1.644,1.6453,1.6437,1.6449,2044500000.0
2007-01-19 06:15:00,1.6451,1.6458,1.6444,1.6447,1908200000.0
2007-01-19 06:30:00,1.6448,1.6455,1.6446,1.6453,1908200000.0
2007-01-19 06:45:00,1.6451,1.6455,1.6445,1.6452,1908200000.0
2007-01-19 07:00:00,1.6451,1.6459,1.6446,1.6448,2044500000.0
2007-01-19 07:15:00,1.6446,1.6457,1.6443,1.6455,2044500000.0
2007-01-19 07:30:00,1.6454,1.6457,1.6429,1.6435,2044500000.0
2007-01-19 07:45:00,1.6434,1.644,1.6432,1.6436,1908200000.0
2007-01-19 08:00:00,1.6435,1.6443,1.643,1.6439,2044500000.0
2007-01-19 08:15:00,1.6438,1.6453,1.6436,1.6451,2044500000.0
2007-01-19 08:30:00,1.645,1.6452,1.6437,1.6444,2044500000.0
2007-01-19 08:45:00,1.6446,1.6463,1.6442,1.6462,2044500000.0
2007-01-19 09:00:00,1.6463,1.6465,1.6447,1.6451,2044500000.0
2007-01-19 09:15:00,1.6449,1.6457,1.6441,1.6455,2044500000.0
2007-01-19 09:30:00,1.6453,1.6458,1.6449,1.6455,1635600000.0
2007-01-19 09:45:00,1.6454,1.6471,1.6449,1.647,1908200000.0
2007-01-19 10:00:00,1.6471,1.6471,1.6463,1.6468,1499300000.0
2007-01-19 10:15:00,1.6467,1.6473,1.6463,1.6472,2044500000.0
2007-01-19 10:30:00,1.6473,1.6473,1.6453,1.6459,1908200000.0
2007-01-19 10:45:00,1.6457,1.646,1.6447,1.6449,2044500000.0
2007-01-19 11:00:00,1.6448,1.6449,1.6439,1.6444,2044500000.0
2007-01-19 11:15:00,1.6443,1.6448,1.6431,1.6448,2044500000.0
2007-01-19 11:30:00,1.6446,1.6454,1.6442,1.6449,2044500000.0
2007-01-19 11:45:00,1.645,1.6471,1.6448,1.6468,2044500000.0
2007-01-19 12:00:00,1.6469,1.648,1.6464,1.6469,2044500000.0
2007-01-19 12:15:00,1.6467,1.6471,1.646,1.6465,1908200000.0
2007-01-19 12:30:00,1.6464,1.647,1.6462,1.6467,1635600000.0
2007-01-19 12:45:00,1.6465,1.6465,1.6446,1.6448,2044500000.0
2007-01-19 13:00:00,1.6446,1.6453,1.6444,1.6446,1908200000.0
2007-01-19 13:15:00,1.6447,1.6453,1.6446,1.6449,1635600000.0
2007-01-19 13:30:00,1.6448,1.6453,1.6444,1.6448,1771900000.0
2007-01-19 13:45:00,1.6449,1.645,1.6437,1.6449,1771900000.0
2007-01-19 14:00:00,1.645,1.6458,1.6445,1.6447,1908200000.0
2007-01-19 14:15:00,1.6449,1.6451,1.6439,1.644,2044500000.0
2007-01-19 14:30:00,1.6438,1.6443,1.6431,1.6436,2044500000.0
2007-01-19 14:45:00,1.6435,1.6438,1.6423,1.6426,2044500000.0
2007-01-19 15:00:00,1.6427,1.6434,1.642,1.6433,2044500000.0
2007-01-19 15:15:00,1.6432,1.6435,1.6425,1.6426,2044500000.0
2007-01-19 15:30:00,1.6424,1.6427,1.6418,1.6423,2044500000.0
2007-01-19 15:45:00,1.6422,1.643,1.6413,1.6417,2044500000.0
2007-01-19 16:00:00,1.6418,1.643,1.6411,1.6414,2044500000.0
2007-01-19 16:15:00,1.6415,1.6418,1.6404,1.6406,2044500000.0
2007-01-19 16:30:00,1.6405,1.6411,1.6401,1.6406,2044500000.0
2007-01-19 16:45:00,1.6408,1.6414,1.6397,1.6408,2044500000.0
2007-01-19 17:00:00,1.6407,1.6413,1.6405,1.6405,2044500000.0
2007-01-19 17:15:00,1.6406,1.6414,1.6402,1.6413,1771900000.0
2007-01-19 17:30:00,1.6415,1.6427,1.6409,1.6423,2044500000.0
2007-01-19 17:45:00,1.6424,1.6429,1.642,1.6426,2044500000.0
2007-01-19 18:00:00,1.6424,1.6429,1.6419,1.6421,1908200000.0
2007-01-19 18:15:00,1.6422,1.6423,1.6409,1.6411,2044500000.0
2007-01-19 18:30:00,1.6409,1.642,1.6408,1.6417,2044500000.0
2007-01-19 18:45:00,1.6419,1.6425,1.6416,1.6419,2044500000.0
2007-01-19 19:00:00,1.642,1.6423,1.6417,1.642,2044500000.0
2007-01-19 19:15:00,1.6421,1.643,1.6419,1.6429,1908200000.0
2007-01-19 19:30:00,1.643,1.643,1.6424,1.6428,1226700000.0
2007-01-19 19:45:00,1.6427,1.6429,1.6421,1.6426,1635600000.0
2007-01-19 20:00:00,1.6425,1.6428,1.6421,1.6424,1363000000.0
2007-01-19 20:15:00,1.6423,1.6424,1.6417,1.6423,1635600000.0
2007-01-19 20:30:00,1.6421,1.6428,1.642,1.6421,1771900000.0
2007-01-19 20:45:00,1.642,1.6421,1.6414,1.6415,1499300000.0
2007-01-19 21:00:00,1.6414,1.6414,1.6405,1.6414,1771900000.0
2007-01-19 21:15:00,1.6416,1.6416,1.6406,1.6407,1499300000.0
2007-01-19 21:30:00,1.6408,1.6414,1.6407,1.6409,1635600000.0
2007-01-19 21:45:00,1.6408,1.6411,1.6403,1.6411,1363000000.0
2007-01-19 22:00:00,1.641,1.6414,1.6405,1.6405,1635600000.0
2007-01-19 22:15:00,1.6406,1.6414,1.6403,1.6408,1908200000.0
2007-01-19 22:30:00,1.6409,1.6412,1.6403,1.6403,1908200000.0
2007-01-19 22:45:00,1.6405,1.6411,1.6403,1.6407,1908200000.0
2007-01-22 00:00:00,1.6414,1.6424,1.6411,1.6419,1771900000.0
2007-01-22 00:15:00,1.6417,1.6417,1.6414,1.6417,1499300000.0
2007-01-22 00:30:00,1.6419,1.6422,1.6417,1.6417,1363000000.0
2007-01-22 00:45:00,1.6416,1.6421,1.6415,1.6418,1363000000.0
2007-01-22 01:00:00,1.6419,1.6426,1.6415,1.6423,1771900000.0
2007-01-22 01:15:00,1.6424,1.6425,1.64,1.6407,1908200000.0
2007-01-22 01:30:00,1.6411,1.6418,1.6393,1.6409,2044500000.0
2007-01-22 01:45:00,1.6411,1.6411,1.6399,1.6406,2044500000.0
2007-01-22 02:00:00,1.6407,1.6411,1.6402,1.6409,1908200000.0
2007-01-22 02:15:00,1.6411,1.6411,1.6406,1.6409,1635600000.0
2007-01-22 02:30:00,1.6413,1.6414,1.6407,1.6411,1363000000.0
2007-01-22 02:45:00,1.6412,1.6415,1.6408,1.6412,1908200000.0
2007-01-22 03:00:00,1.6415,1.6416,1.6408,1.6409,1499300000.0
2007-01-22 03:15:00,1.6408,1.6412,1.6407,1.6407,2044500000.0
2007-01-22 03:30:00,1.6409,1.6411,1.6405,1.6411,1363000000.0
2007-01-22 03:45:00,1.641,1.6419,1.6408,1.6417,1226700000.0
2007-01-22 04:00:00,1.6418,1.6425,1.6416,1.6422,1771900000.0
2007-01-22 04:15:00,1.6425,1.6425,1.6418,1.6419,1499300000.0
2007-01-22 04:30:00,1.6418,1.642,1.6417,1.6417,1363000000.0
2007-01-22 04:45:00,1.6418,1.642,1.6418,1.6418,1499300000.0
2007-01-22 05:00:00,1.6417,1.642,1.6413,1.6414,1226700000.0
2007-01-22 05:15:00,1.6415,1.6417,1.6412,1.6415,1771900000.0
2007-01-22 05:30:00,1.6416,1.6419,1.6411,1.6412,1908200000.0
2007-01-22 05:45:00,1.6415,1.6415,1.641,1.6413,1499300000.0
2007-01-22 06:00:00,1.6415,1.6417,1.641,1.6412,1908200000.0
2007-01-22 06:15:00,1.6414,1.6416,1.6408,1.6415,1499300000.0
2007-01-22 06:30:00,1.6414,1.6416,1.6412,1.6414,1635600000.0
2007-01-22 06:45:00,1.6416,1.6428,1.6414,1.6424,1635600000.0
2007-01-22 07:00:00,1.6425,1.6425,1.6416,1.6423,1635600000.0
2007-01-22 07:15:00,1.6422,1.6424,1.6418,1.6419,1363000000.0
2007-01-22 07:30:00,1.6421,1.6424,1.6405,1.641,1635600000.0
2007-01-22 07:45:00,1.6409,1.6413,1.64,1.641,1908200000.0
2007-01-22 08:00:00,1.6408,1.642,1.6407,1.6414,2044500000.0
2007-01-22 08:15:00,1.6416,1.642,1.6407,1.6407,1499300000.0
2007-01-22 08:30:00,1.6409,1.6412,1.6401,1.6409,2044500000.0
2007-01-22 08:45:00,1.6411,1.6412,1.6403,1.6407,1771900000.0
2007-01-22 09:00:00,1.6409,1.6414,1.6407,1.6409,1908200000.0
2007-01-22 09:15:00,1.6412,1.6419,1.6406,1.6416,1771900000.0
2007-01-22 09:30:00,1.6414,1.6419,1.641,1.6412,1499300000.0
2007-01-22 09:45:00,1.6414,1.6417,1.6404,1.641,1908200000.0
2007-01-22 10:00:00,1.6412,1.6413,1.6406,1.6407,2044500000.0
2007-01-22 10:15:00,1.6406,1.6411,1.6402,1.6404,1908200000.0
2007-01-22 10:30:00,1.6403,1.6415,1.6395,1.6413,2044500000.0
2007-01-22 10:45:00,1.6415,1.6415,1.6405,1.6406,2044500000.0
2007-01-22 11:00:00,1.6404,1.6418,1.6404,1.641,1771900000.0
2007-01-22 11:15:00,1.6408,1.6411,1.6404,1.6408,1771900000.0
2007-01-22 11:30:00,1.6409,1.6409,1.6402,1.6403,1635600000.0
2007-01-22 11:45:00,1.6404,1.6409,1.6398,1.6401,2044500000.0
2007-01-22 12:00:00,1.6399,1.6403,1.6391,1.6395,2044500000.0
2007-01-22 12:15:00,1.6396,1.6399,1.6394,1.6395,1908200000.0
2007-01-22 12:30:00,1.6394,1.6403,1.6393,1.6398,1771900000.0
2007-01-22 12:45:00,1.64,1.6402,1.6388,1.639,2044500000.0
2007-01-22 13:00:00,1.6392,1.6394,1.6372,1.6379,2044500000.0
2007-01-22 13:15:00,1.638,1.6382,1.6369,1.6372,2044500000.0
2007-01-22 13:30:00,1.6371,1.6374,1.6365,1.6369,2044500000.0
2007-01-22 13:45:00,1.6367,1.6377,1.6362,1.6369,2044500000.0
2007-01-22 14:00:00,1.637,1.6378,1.6366,1.6376,1771900000.0
2007-01-22 14:15:00,1.6374,1.6383,1.6374,1.638,1771900000.0
2007-01-22 14:30:00,1.6378,1.6388,1.6378,1.6386,1908200000.0
2007-01-22 14:45:00,1.6384,1.6391,1.6382,1.6391,2044500000.0
2007-01-22 15:00:00,1.6392,1.6392,1.6379,1.6383,2044500000.0
2007-01-22 15:15:00,1.6386,1.639,1.6378,1.638,1908200000.0
2007-01-22 15:30:00,1.6381,1.6389,1.638,1.6386,1908200000.0
2007-01-22 15:45:00,1.6385,1.6391,1.6381,1.6388,1908200000.0
2007-01-22 16:00:00,1.6389,1.639,1.6381,1.639,2044500000.0
2007-01-22 16:15:00,1.6388,1.6391,1.6383,1.6388,1771900000.0
2007-01-22 16:30:00,1.639,1.64,1.6386,1.6398,1908200000.0
2007-01-22 16:45:00,1.6399,1.6413,1.6393,1.6407,2044500000.0
2007-01-22 17:00:00,1.6405,1.6412,1.6401,1.6408,2044500000.0
2007-01-22 17:15:00,1.641,1.6417,1.6404,1.6404,1908200000.0
2007-01-22 17:30:00,1.6403,1.6408,1.64,1.6404,1635600000.0
2007-01-22 17:45:00,1.6406,1.6411,1.6401,1.6406,2044500000.0
2007-01-22 18:00:00,1.6407,1.6409,1.6402,1.6406,1771900000.0
2007-01-22 18:15:00,1.6405,1.6419,1.6405,1.6417,1771900000.0
2007-01-22 18:30:00,1.6419,1.6424,1.6415,1.6417,2044500000.0
2007-01-22 18:45:00,1.6416,1.6424,1.6413,1.6421,1908200000.0
2007-01-22 19:00:00,1.6422,1.6422,1.6415,1.6416,2044500000.0
2007-01-22 19:15:00,1.6415,1.6419,1.6413,1.6416,1363000000.0
2007-01-22 19:30:00,1.6414,1.6421,1.6412,1.6415,2044500000.0
2007-01-22 19:45:00,1.6413,1.6425,1.6412,1.6421,1908200000.0
2007-01-22 20:00:00,1.642,1.6422,1.6412,1.6421,1771900000.0
2007-01-22 20:15:00,1.6419,1.6424,1.6418,1.6418,1499300000.0
2007-01-22 20:30:00,1.6417,1.6421,1.6416,1.6421,1908200000.0
2007-01-22 20:45:00,1.642,1.6423,1.6418,1.6421,1908200000.0
2007-01-22 21:00:00,1.642,1.6421,1.6416,1.6421,1908200000.0
2007-01-22 21:15:00,1.6419,1.643,1.6418,1.6429,1499300000.0
2007-01-22 21:30:00,1.6428,1.6435,1.6418,1.642,1908200000.0
2007-01-22 21:45:00,1.6419,1.6429,1.6417,1.6428,1499300000.0
2007-01-22 22:00:00,1.6426,1.6428,1.6423,1.6426,1499300000.0
2007-01-22 22:15:00,1.6425,1.643,1.6422,1.6428,2044500000.0
2007-01-22 22:30:00,1.643,1.6437,1.6426,1.6428,1771900000.0
2007-01-22 22:45:00,1.643,1.6441,1.6428,1.6439,1908200000.0
2007-01-22 23:00:00,1.6437,1.6439,1.6428,1.6432,2044500000.0
2007-01-22 23:15:00,1.643,1.6435,1.6427,1.6429,1908200000.0
2007-01-22 23:30:00,1.643,1.6438,1.6423,1.6438,2044500000.0
2007-01-22 23:45:00,1.6437,1.6438,1.6426,1.6428,1908200000.0
2007-01-23 00:00:00,1.6425,1.6436,1.6424,1.6427,1635600000.0
2007-01-23 00:15:00,1.6428,1.6428,1.6415,1.6421,1908200000.0
2007-01-23 00:30:00,1.6419,1.6434,1.6419,1.6434,1908200000.0
2007-01-23 00:45:00,1.6433,1.6435,1.6425,1.6425,2044500000.0
2007-01-23 01:00:00,1.6427,1.6427,1.6417,1.6423,2044500000.0
2007-01-23 01:15:00,1.6422,1.6423,1.6404,1.6411,1908200000.0
2007-01-23 01:30:00,1.641,1.6413,1.6404,1.6406,1499300000.0
2007-01-23 01:45:00,1.6408,1.6412,1.6404,1.6404,2044500000.0
2007-01-23 02:00:00,1.6405,1.6408,1.64,1.6404,2044500000.0
2007-01-23 02:15:00,1.6403,1.6406,1.6398,1.6398,1908200000.0
2007-01-23 02:30:00,1.6399,1.6408,1.6398,1.6408,1771900000.0
2007-01-23 02:45:00,1.6406,1.6411,1.6403,1.6406,2044500000.0
2007-01-23 03:00:00,1.6405,1.6406,1.6398,1.64,1908200000.0
2007-01-23 03:15:00,1.6402,1.6406,1.64,1.6402,1635600000.0
2007-01-23 03:30:00,1.6404,1.6404,1.6395,1.6395,1771900000.0
2007-01-23 03:45:00,1.6394,1.6401,1.6388,1.6395,1771900000.0
2007-01-23 04:00:00,1.6397,1.6399,1.6392,1.6398,1635600000.0
2007-01-23 04:15:00,1.6399,1.6404,1.6395,1.6396,2044500000.0
2007-01-23 04:30:00,1.6397,1.6405,1.6396,1.6404,1635600000.0
2007-01-23 04:45:00,1.6402,1.6406,1.6402,1.6404,1635600000.0
2007-01-23 05:00:00,1.6403,1.6406,1.6397,1.6397,1363000000.0
2007-01-23 05:15:00,1.6399,1.64,1.6393,1.64,1771900000.0
2007-01-23 05:30:00,1.6398,1.64,1.6396,1.64,1226700000.0
2007-01-23 05:45:00,1.6402,1.6403,1.6396,1.6401,1771900000.0
2007-01-23 06:00:00,1.6399,1.6401,1.6389,1.6396,1499300000.0
2007-01-23 06:15:00,1.6397,1.64,1.6396,1.6396,954100000.0
2007-01-23 06:30:00,1.6394,1.6399,1.6394,1.6399,1363000000.0
2007-01-23 06:45:00,1.6401,1.6403,1.6393,1.6403,1635600000.0
2007-01-23 07:00:00,1.6401,1.6417,1.6401,1.6412,1908200000.0
2007-01-23 07:15:00,1.6411,1.6417,1.6408,1.6412,1908200000.0
2007-01-23 07:30:00,1.6413,1.6413,1.6401,1.6401,1363000000.0
2007-01-23 07:45:00,1.6402,1.6402,1.639,1.6394,2044500000.0
2007-01-23 08:00:00,1.6392,1.6397,1.6389,1.6391,1771900000.0
2007-01-23 08:15:00,1.6393,1.6415,1.6391,1.6407,2044500000.0
2007-01-23 08:30:00,1.6408,1.6431,1.6408,1.6427,2044500000.0
2007-01-23 08:45:00,1.6425,1.6434,1.6416,1.6429,2044500000.0
2007-01-23 09:00:00,1.6428,1.6438,1.6424,1.6434,2044500000.0
2007-01-23 09:15:00,1.6433,1.6438,1.6428,1.6433,2044500000.0
2007-01-23 09:30:00,1.6434,1.6434,1.6426,1.643,2044500000.0
2007-01-23 09:45:00,1.6428,1.6432,1.6418,1.6424,2044500000.0
2007-01-23 10:00:00,1.6426,1.6429,1.6417,1.642,1908200000.0
2007-01-23 10:15:00,1.6419,1.6421,1.6408,1.641,2044500000.0
2007-01-23 10:30:00,1.6411,1.6419,1.6406,1.6406,1908200000.0
2007-01-23 10:45:00,1.6408,1.6409,1.6388,1.6396,2044500000.0
2007-01-23 11:00:00,1.6397,1.6426,1.6394,1.6419,2044500000.0
2007-01-23 11:15:00,1.6421,1.6437,1.6419,1.6423,2044500000.0
2007-01-23 11:30:00,1.6425,1.6427,1.6415,1.6419,2044500000.0
2007-01-23 11:45:00,1.6417,1.6426,1.6413,1.6417,2044500000.0
2007-01-23 12:00:00,1.6416,1.6426,1.6413,1.6426,1908200000.0
2007-01-23 12:15:00,1.6424,1.6428,1.6419,1.6419,2044500000.0
2007-01-23 12:30:00,1.642,1.643,1.6415,1.6427,2044500000.0
2007-01-23 12:45:00,1.6429,1.6442,1.6429,1.6435,2044500000.0
2007-01-23 13:00:00,1.6436,1.6443,1.6422,1.6434,2044500000.0
2007-01-23 13:15:00,1.6432,1.6432,1.642,1.6423,2044500000.0
2007-01-23 13:30:00,1.6422,1.6428,1.6415,1.6416,2044500000.0
2007-01-23 13:45:00,1.6415,1.6425,1.6412,1.6422,2044500000.0
2007-01-23 14:00:00,1.6424,1.6432,1.6419,1.6426,2044500000.0
2007-01-23 14:15:00,1.6428,1.6429,1.6414,1.6416,2044500000.0
2007-01-23 14:30:00,1.6414,1.6419,1.6408,1.6413,2044500000.0
2007-01-23 14:45:00,1.6411,1.642,1.6406,1.6408,2044500000.0
2007-01-23 15:00:00,1.641,1.642,1.6406,1.6416,2044500000.0
2007-01-23 15:15:00,1.6417,1.6422,1.641,1.6417,2044500000.0
2007-01-23 15:30:00,1.6415,1.6424,1.6413,1.6422,2044500000.0
2007-01-23 15:45:00,1.642,1.6427,1.6416,1.6422,2044500000.0
2007-01-23 16:00:00,1.6423,1.6428,1.6419,1.6423,2044500000.0
2007-01-23 16:15:00,1.6424,1.6433,1.6419,1.6428,1908200000.0
2007-01-23 16:30:00,1.643,1.6433,1.6425,1.643,2044500000.0
2007-01-23 16:45:00,1.6429,1.6433,1.6421,1.643,1908200000.0
2007-01-23 17:00:00,1.6428,1.643,1.6417,1.6424,2044500000.0
2007-01-23 17:15:00,1.6426,1.6431,1.642,1.6425,2044500000.0
2007-01-23 17:30:00,1.6427,1.6435,1.6421,1.6427,1908200000.0
2007-01-23 17:45:00,1.6429,1.6435,1.6426,1.6435,2044500000.0
2007-01-23 18:00:00,1.6436,1.6441,1.643,1.6435,2044500000.0
2007-01-23 18:15:00,1.6434,1.6438,1.6423,1.643,2044500000.0
2007-01-23 18:30:00,1.6429,1.6435,1.6425,1.6429,1090400000.0
2007-01-23 18:45:00,1.6431,1.6433,1.6424,1.6431,1635600000.0
2007-01-23 19:00:00,1.6428,1.6432,1.6424,1.6427,2044500000.0
2007-01-23 19:15:00,1.6426,1.6429,1.642,1.6427,1908200000.0
2007-01-23 19:30:00,1.6426,1.6435,1.642,1.6429,2044500000.0
2007-01-23 19:45:00,1.6428,1.6431,1.6421,1.6422,1908200000.0
2007-01-23 20:00:00,1.6424,1.6432,1.6422,1.6431,2044500000.0
2007-01-23 20:15:00,1.643,1.6433,1.6422,1.6431,1908200000.0
2007-01-23 20:30:00,1.6429,1.6434,1.6426,1.6429,1908200000.0
2007-01-23 20:45:00,1.6431,1.6432,1.6417,1.6419,1635600000.0
2007-01-23 21:00:00,1.6417,1.6421,1.6416,1.642,2044500000.0
2007-01-23 21:15:00,1.6419,1.6427,1.6418,1.6425,1908200000.0
2007-01-23 21:30:00,1.6424,1.6435,1.6424,1.6434,1771900000.0
2007-01-23 21:45:00,1.6435,1.6438,1.6427,1.6431,2044500000.0
2007-01-23 22:00:00,1.6432,1.6435,1.6425,1.6427,1635600000.0
2007-01-23 22:15:00,1.6429,1.6434,1.6426,1.643,2044500000.0
2007-01-23 22:30:00,1.6432,1.6436,1.6423,1.6429,1771900000.0
2007-01-23 22:45:00,1.6427,1.6433,1.6422,1.6424,1908200000.0
2007-01-23 23:00:00,1.6422,1.643,1.6422,1.6427,1635600000.0
2007-01-23 23:15:00,1.6431,1.6438,1.6422,1.6426,2044500000.0
2007-01-23 23:30:00,1.6425,1.643,1.6419,1.642,2044500000.0
2007-01-23 23:45:00,1.6422,1.6429,1.6417,1.6421,2044500000.0
2007-01-24 00:00:00,1.6423,1.6433,1.6422,1.6433,1635600000.0
2007-01-24 00:15:00,1.6431,1.6435,1.6426,1.6432,1771900000.0
2007-01-24 00:30:00,1.6433,1.6439,1.6428,1.6434,1635600000.0
2007-01-24 00:45:00,1.6435,1.6436,1.643,1.6432,1908200000.0
2007-01-24 01:00:00,1.6435,1.6438,1.6429,1.6429,1090400000.0
2007-01-24 01:15:00,1.6431,1.6502,1.6428,1.6494,1908200000.0
2007-01-24 01:30:00,1.6492,1.6602,1.6469,1.6585,2044500000.0
2007-01-24 01:45:00,1.6586,1.6586,1.656,1.6569,1499300000.0
2007-01-24 02:00:00,1.6571,1.6588,1.6568,1.6585,2044500000.0
2007-01-24 02:15:00,1.6584,1.6627,1.6582,1.6616,2044500000.0
2007-01-24 02:30:00,1.6615,1.6618,1.6604,1.6609,1908200000.0
2007-01-24 02:45:00,1.6608,1.662,1.6605,1.6612,1908200000.0
2007-01-24 03:00:00,1.661,1.6629,1.6609,1.6617,2044500000.0
2007-01-24 03:15:00,1.6615,1.6621,1.661,1.6619,2044500000.0
2007-01-24 03:30:00,1.6616,1.6632,1.6616,1.6622,2044500000.0
2007-01-24 03:45:00,1.6624,1.6635,1.6618,1.662,2044500000.0
2007-01-24 04:00:00,1.6621,1.6624,1.6613,1.6617,1771900000.0
2007-01-24 04:15:00,1.6619,1.6632,1.6619,1.6629,2044500000.0
2007-01-24 04:30:00,1.663,1.6636,1.6623,1.6636,1908200000.0
2007-01-24 04:45:00,1.6638,1.664,1.6633,1.6638,1771900000.0
2007-01-24 05:00:00,1.6637,1.6646,1.6629,1.6636,2044500000.0
2007-01-24 05:15:00,1.6635,1.6644,1.6633,1.6634,2044500000.0
2007-01-24 05:30:00,1.6633,1.6636,1.6624,1.6627,1771900000.0
2007-01-24 05:45:00,1.6624,1.6629,1.6622,1.6626,1771900000.0
2007-01-24 06:00:00,1.6627,1.6627,1.6622,1.6624,2044500000.0
2007-01-24 06:15:00,1.6626,1.6627,1.6615,1.6619,1771900000.0
2007-01-24 06:30:00,1.6618,1.6622,1.661,1.6615,2044500000.0
2007-01-24 06:45:00,1.6616,1.6622,1.6611,1.6616,2044500000.0
2007-01-24 07:00:00,1.6619,1.6633,1.6618,1.6625,1908200000.0
2007-01-24 07:15:00,1.6627,1.663,1.6622,1.6624,1908200000.0
2007-01-24 07:30:00,1.6623,1.6644,1.6621,1.6637,2044500000.0
2007-01-24 07:45:00,1.6639,1.6646,1.6629,1.6637,2044500000.0
2007-01-24 08:00:00,1.6639,1.665,1.6632,1.6634,2044500000.0
2007-01-24 08:15:00,1.6633,1.6644,1.6627,1.6635,2044500000.0
2007-01-24 08:30:00,1.6636,1.6637,1.6621,1.6627,2044500000.0
2007-01-24 08:45:00,1.6624,1.6635,1.661,1.6632,2044500000.0
2007-01-24 09:00:00,1.663,1.6634,1.6603,1.6609,2044500000.0
2007-01-24 09:15:00,1.6611,1.6617,1.6593,1.6606,2044500000.0
2007-01-24 09:30:00,1.6607,1.6621,1.6606,1.6609,1908200000.0
2007-01-24 09:45:00,1.6608,1.6612,1.6589,1.6595,2044500000.0
2007-01-24 10:00:00,1.6593,1.6608,1.6591,1.6601,2044500000.0
2007-01-24 10:15:00,1.66,1.66,1.6581,1.6588,2044500000.0
2007-01-24 10:30:00,1.6587,1.66,1.6582,1.6598,2044500000.0
2007-01-24 10:45:00,1.6596,1.6626,1.6589,1.6621,2044500000.0
2007-01-24 11:00:00,1.6619,1.6621,1.6592,1.6595,2044500000.0
2007-01-24 11:15:00,1.6593,1.6597,1.6581,1.6585,1363000000.0
2007-01-24 11:30:00,1.6583,1.6593,1.6576,1.6584,2044500000.0
2007-01-24 11:45:00,1.6582,1.6618,1.6579,1.6608,2044500000.0
2007-01-24 12:00:00,1.6609,1.6609,1.6598,1.6603,1908200000.0
2007-01-24 12:15:00,1.6604,1.6605,1.6592,1.6597,1908200000.0
2007-01-24 12:30:00,1.6596,1.6597,1.6579,1.6584,1908200000.0
2007-01-24 12:45:00,1.6581,1.6587,1.6573,1.6578,2044500000.0
2007-01-24 13:00:00,1.6576,1.661,1.6576,1.6602,2044500000.0
2007-01-24 13:15:00,1.6603,1.6613,1.66,1.6602,2044500000.0
2007-01-24 13:30:00,1.6601,1.6605,1.6596,1.6599,1771900000.0
2007-01-24 13:45:00,1.6598,1.6618,1.6598,1.6613,1908200000.0
2007-01-24 14:00:00,1.6615,1.6635,1.6609,1.6628,2044500000.0
2007-01-24 14:15:00,1.6629,1.663,1.661,1.6615,2044500000.0
2007-01-24 14:30:00,1.6613,1.6615,1.66,1.6602,2044500000.0
2007-01-24 14:45:00,1.6604,1.6615,1.6598,1.6604,2044500000.0
2007-01-24 15:00:00,1.6601,1.6629,1.6598,1.6623,2044500000.0
2007-01-24 15:15:00,1.6621,1.6638,1.6621,1.6635,1908200000.0
2007-01-24 15:30:00,1.6634,1.6638,1.662,1.6633,2044500000.0
2007-01-24 15:45:00,1.6635,1.665,1.6634,1.6645,2044500000.0
2007-01-24 16:00:00,1.6643,1.6647,1.663,1.6634,2044500000.0
2007-01-24 16:15:00,1.6632,1.6637,1.6608,1.6614,2044500000.0
2007-01-24 16:30:00,1.6611,1.6619,1.6598,1.6614,2044500000.0
2007-01-24 16:45:00,1.6613,1.6623,1.6596,1.6596,2044500000.0
2007-01-24 17:00:00,1.6597,1.6602,1.6571,1.6575,2044500000.0
2007-01-24 17:15:00,1.6577,1.6577,1.656,1.6575,2044500000.0
2007-01-24 17:30:00,1.6576,1.6581,1.6566,1.6574,2044500000.0
2007-01-24 17:45:00,1.6573,1.6583,1.6571,1.6575,2044500000.0
2007-01-24 18:00:00,1.6577,1.6581,1.6573,1.6577,2044500000.0
2007-01-24 18:15:00,1.6578,1.6582,1.6572,1.6577,2044500000.0
2007-01-24 18:30:00,1.6579,1.6583,1.657,1.6579,1908200000.0
2007-01-24 18:45:00,1.6578,1.658,1.6568,1.657,2044500000.0
2007-01-24 19:00:00,1.6571,1.6581,1.6571,1.6579,1908200000.0
2007-01-24 19:15:00,1.6577,1.6583,1.6571,1.658,1908200000.0
2007-01-24 19:30:00,1.6579,1.658,1.657,1.658,1635600000.0
2007-01-24 19:45:00,1.6579,1.6585,1.6577,1.658,1908200000.0
2007-01-24 20:00:00,1.6581,1.6592,1.6581,1.6585,1908200000.0
2007-01-24 20:15:00,1.6584,1.6585,1.6574,1.6577,1635600000.0
2007-01-24 20:30:00,1.6578,1.6596,1.6577,1.6596,1499300000.0
2007-01-24 20:45:00,1.6595,1.6607,1.6593,1.6599,2044500000.0
2007-01-24 21:00:00,1.658,1.6603,1.6579,1.6593,2044500000.0
2007-01-24 21:15:00,1.6591,1.66,1.6588,1.659,2044500000.0
2007-01-24 21:30:00,1.6588,1.6591,1.6572,1.6581,2044500000.0
2007-01-24 21:45:00,1.6582,1.6586,1.6573,1.6573,1908200000.0
2007-01-24 22:00:00,1.6574,1.6585,1.6566,1.6574,2044500000.0
2007-01-24 22:15:00,1.6572,1.6573,1.6563,1.6571,1771900000.0
2007-01-24 22:30:00,1.6569,1.6596,1.6569,1.6594,1771900000.0
2007-01-24 22:45:00,1.6592,1.6602,1.6591,1.6597,2044500000.0
2007-01-24 23:00:00,1.6599,1.6606,1.6586,1.6587,2044500000.0
2007-01-24 23:15:00,1.659,1.6593,1.6582,1.6586,2044500000.0
2007-01-24 23:30:00,1.6587,1.6598,1.6577,1.6588,1908200000.0
2007-01-24 23:45:00,1.6589,1.659,1.6571,1.6579,2044500000.0
2007-01-25 00:00:00,1.6581,1.6581,1.6572,1.6577,2044500000.0
2007-01-25 00:15:00,1.6578,1.6591,1.6573,1.6587,1908200000.0
2007-01-25 00:30:00,1.6586,1.659,1.6576,1.6584,2044500000.0
2007-01-25 00:45:00,1.6583,1.6599,1.6579,1.6598,2044500000.0
2007-01-25 01:00:00,1.6599,1.6626,1.6598,1.6616,2044500000.0
2007-01-25 01:15:00,1.6614,1.6625,1.6613,1.6625,2044500000.0
2007-01-25 01:30:00,1.6627,1.6628,1.6615,1.6617,2044500000.0
2007-01-25 01:45:00,1.6616,1.6623,1.6609,1.6613,1771900000.0
2007-01-25 02:00:00,1.6615,1.6617,1.6607,1.6614,2044500000.0
2007-01-25 02:15:00,1.6613,1.6622,1.6612,1.6616,2044500000.0
2007-01-25 02:30:00,1.6614,1.6621,1.6607,1.6611,2044500000.0
2007-01-25 02:45:00,1.6613,1.6619,1.6607,1.6614,2044500000.0
2007-01-25 03:00:00,1.6613,1.662,1.6602,1.6618,2044500000.0
2007-01-25 03:15:00,1.662,1.6623,1.6609,1.6617,2044500000.0
2007-01-25 03:30:00,1.6616,1.6617,1.6599,1.6609,2044500000.0
2007-01-25 03:45:00,1.6611,1.6626,1.6608,1.6622,2044500000.0
2007-01-25 04:00:00,1.6623,1.6628,1.6613,1.6622,1908200000.0
2007-01-25 04:15:00,1.6624,1.6642,1.662,1.6625,2044500000.0
2007-01-25 04:30:00,1.6626,1.6626,1.6614,1.6614,1771900000.0
2007-01-25 04:45:00,1.6611,1.662,1.6609,1.6618,1363000000.0
2007-01-25 05:00:00,1.6616,1.6619,1.6607,1.6618,1771900000.0
2007-01-25 05:15:00,1.6619,1.6622,1.6611,1.6611,2044500000.0
2007-01-25 05:30:00,1.6613,1.6617,1.6605,1.6607,1771900000.0
2007-01-25 05:45:00,1.6608,1.662,1.6607,1.6617,1908200000.0
2007-01-25 06:00:00,1.6619,1.6627,1.6605,1.6611,2044500000.0
2007-01-25 06:15:00,1.6612,1.6616,1.6598,1.6613,2044500000.0
2007-01-25 06:30:00,1.6612,1.6619,1.6606,1.6619,1771900000.0
2007-01-25 06:45:00,1.6621,1.6631,1.6616,1.6617,1771900000.0
2007-01-25 07:00:00,1.6619,1.6621,1.661,1.6612,1908200000.0
2007-01-25 07:15:00,1.6614,1.6625,1.6613,1.662,2044500000.0
2007-01-25 07:30:00,1.6619,1.6641,1.6614,1.6639,1908200000.0
2007-01-25 07:45:00,1.664,1.6648,1.6636,1.6645,2044500000.0
2007-01-25 08:00:00,1.6647,1.6651,1.6629,1.6641,1771900000.0
2007-01-25 08:15:00,1.664,1.6652,1.664,1.6652,2044500000.0
2007-01-25 08:30:00,1.6649,1.6651,1.6633,1.6639,2044500000.0
2007-01-25 08:45:00,1.6638,1.6665,1.6637,1.6642,2044500000.0
2007-01-25 09:00:00,1.6644,1.665,1.6637,1.6644,2044500000.0
2007-01-25 09:15:00,1.6646,1.6659,1.6639,1.6655,2044500000.0
2007-01-25 09:30:00,1.6654,1.6659,1.6649,1.6651,2044500000.0
2007-01-25 09:45:00,1.665,1.6659,1.6648,1.6655,2044500000.0
2007-01-25 10:00:00,1.6654,1.6666,1.6636,1.665,2044500000.0
2007-01-25 10:15:00,1.6651,1.6662,1.6647,1.6651,2044500000.0
2007-01-25 10:30:00,1.6652,1.6656,1.6642,1.6644,2044500000.0
2007-01-25 10:45:00,1.6645,1.6654,1.6641,1.6654,1908200000.0
2007-01-25 11:00:00,1.6652,1.6656,1.6644,1.6649,2044500000.0
2007-01-25 11:15:00,1.6648,1.6648,1.664,1.6644,2044500000.0
2007-01-25 11:30:00,1.6646,1.6652,1.6627,1.664,2044500000.0
2007-01-25 11:45:00,1.6638,1.6655,1.6634,1.6653,2044500000.0
2007-01-25 12:00:00,1.6654,1.6658,1.6648,1.665,2044500000.0
2007-01-25 12:15:00,1.6648,1.6648,1.6627,1.6627,2044500000.0
2007-01-25 12:30:00,1.6629,1.663,1.6615,1.6624,1908200000.0
2007-01-25 12:45:00,1.6623,1.6633,1.662,1.6628,2044500000.0
2007-01-25 13:00:00,1.663,1.6636,1.662,1.6631,2044500000.0
2007-01-25 13:15:00,1.6629,1.6635,1.6629,1.6633,1771900000.0
2007-01-25 13:30:00,1.6635,1.6636,1.6628,1.663,1908200000.0
2007-01-25 13:45:00,1.6632,1.6633,1.6623,1.6623,2044500000.0
2007-01-25 14:00:00,1.6624,1.6636,1.6623,1.6635,2044500000.0
2007-01-25 14:15:00,1.6633,1.6653,1.6633,1.6642,2044500000.0
2007-01-25 14:30:00,1.6644,1.6662,1.6635,1.6662,2044500000.0
2007-01-25 14:45:00,1.6659,1.6666,1.665,1.6663,2044500000.0
2007-01-25 15:00:00,1.6662,1.6677,1.6654,1.6674,2044500000.0
2007-01-25 15:15:00,1.6672,1.6675,1.6649,1.6654,2044500000.0
2007-01-25 15:30:00,1.6653,1.6662,1.6644,1.6657,2044500000.0
2007-01-25 15:45:00,1.6659,1.6678,1.6657,1.6671,2044500000.0
2007-01-25 16:00:00,1.6669,1.6678,1.666,1.6666,2044500000.0
2007-01-25 16:15:00,1.6668,1.6678,1.6664,1.6676,2044500000.0
2007-01-25 16:30:00,1.6677,1.6678,1.6665,1.6672,1908200000.0
2007-01-25 16:45:00,1.6671,1.6675,1.666,1.6666,2044500000.0
2007-01-25 17:00:00,1.6662,1.6671,1.6659,1.6671,1908200000.0
2007-01-25 17:15:00,1.6668,1.668,1.6668,1.6675,2044500000.0
2007-01-25 17:30:00,1.6676,1.6681,1.6664,1.6673,2044500000.0
2007-01-25 17:45:00,1.6674,1.6692,1.6674,1.6692,2044500000.0
2007-01-25 18:00:00,1.6691,1.6692,1.6681,1.6688,2044500000.0
2007-01-25 18:15:00,1.669,1.6698,1.6685,1.6697,1635600000.0
2007-01-25 18:30:00,1.6696,1.6702,1.6694,1.6694,1908200000.0
2007-01-25 18:45:00,1.6692,1.6704,1.6691,1.6699,2044500000.0
2007-01-25 19:00:00,1.6701,1.6704,1.6688,1.6693,2044500000.0
2007-01-25 19:15:00,1.6691,1.6692,1.6681,1.6681,1635600000.0
2007-01-25 19:30:00,1.6683,1.669,1.6682,1.6685,1908200000.0
2007-01-25 19:45:00,1.6686,1.6696,1.6684,1.6694,2044500000.0
2007-01-25 20:00:00,1.6695,1.6715,1.669,1.6697,2044500000.0
2007-01-25 20:15:00,1.6698,1.6711,1.6692,1.6704,2044500000.0
2007-01-25 20:30:00,1.6705,1.6719,1.6699,1.6709,2044500000.0
2007-01-25 20:45:00,1.671,1.671,1.6699,1.6706,2044500000.0
2007-01-25 21:00:00,1.6705,1.6714,1.6702,1.6712,1771900000.0
2007-01-25 21:15:00,1.671,1.672,1.6709,1.6717,1635600000.0
2007-01-25 21:30:00,1.6715,1.6722,1.6714,1.6722,1771900000.0
2007-01-25 21:45:00,1.6721,1.6725,1.6716,1.6722,2044500000.0
2007-01-25 22:00:00,1.6725,1.6725,1.6719,1.6719,2044500000.0
2007-01-25 22:15:00,1.672,1.6724,1.6715,1.6724,1635600000.0
2007-01-25 22:30:00,1.6725,1.6728,1.672,1.6724,1771900000.0
2007-01-25 22:45:00,1.6725,1.6729,1.6716,1.6716,2044500000.0
2007-01-25 23:00:00,1.6718,1.6729,1.6716,1.672,1908200000.0
2007-01-25 23:15:00,1.6719,1.6723,1.6714,1.6723,1363000000.0
2007-01-25 23:30:00,1.6725,1.6729,1.6717,1.6721,1363000000.0
2007-01-25 23:45:00,1.6719,1.6723,1.6716,1.6717,1908200000.0
2007-01-26 00:00:00,1.6716,1.6723,1.6715,1.6722,1908200000.0
2007-01-26 00:15:00,1.6721,1.6725,1.6714,1.6718,1771900000.0
2007-01-26 00:30:00,1.6719,1.6734,1.6716,1.6723,1908200000.0
2007-01-26 00:45:00,1.6722,1.6732,1.6717,1.6717,2044500000.0
2007-01-26 01:00:00,1.6714,1.6734,1.6712,1.6718,2044500000.0
2007-01-26 01:15:00,1.6717,1.6723,1.6715,1.6715,1363000000.0
2007-01-26 01:30:00,1.6714,1.6716,1.671,1.6712,1090400000.0
2007-01-26 01:45:00,1.6711,1.6723,1.6711,1.6714,1908200000.0
2007-01-26 02:00:00,1.6715,1.6715,1.6698,1.67,1908200000.0
2007-01-26 02:15:00,1.6699,1.6706,1.6699,1.6703,1363000000.0
2007-01-26 02:30:00,1.6702,1.6705,1.6692,1.6697,1771900000.0
2007-01-26 02:45:00,1.6696,1.6704,1.6688,1.669,1908200000.0
2007-01-26 03:00:00,1.6692,1.6696,1.6688,1.6689,1771900000.0
2007-01-26 03:15:00,1.6687,1.6689,1.6683,1.6686,1499300000.0
2007-01-26 03:30:00,1.6687,1.6689,1.668,1.6686,1771900000.0
2007-01-26 03:45:00,1.6688,1.6695,1.6687,1.6688,1771900000.0
2007-01-26 04:00:00,1.6686,1.6692,1.6683,1.6686,1363000000.0
2007-01-26 04:15:00,1.6687,1.6692,1.6686,1.6689,1908200000.0
2007-01-26 04:30:00,1.669,1.669,1.6676,1.6683,1226700000.0
2007-01-26 04:45:00,1.6681,1.6684,1.6677,1.6679,1771900000.0
2007-01-26 05:00:00,1.6677,1.6685,1.6674,1.6678,1226700000.0
2007-01-26 05:15:00,1.6677,1.668,1.6674,1.6674,1226700000.0
2007-01-26 05:30:00,1.6675,1.668,1.6673,1.6679,1908200000.0
2007-01-26 05:45:00,1.6677,1.668,1.6669,1.6672,1908200000.0
2007-01-26 06:00:00,1.6673,1.6685,1.6671,1.6685,1908200000.0
2007-01-26 06:15:00,1.6681,1.6681,1.6671,1.6671,1363000000.0
2007-01-26 06:30:00,1.6674,1.6677,1.6667,1.667,1090400000.0
2007-01-26 06:45:00,1.6669,1.6677,1.6665,1.6673,1635600000.0
2007-01-26 07:00:00,1.6674,1.6683,1.6673,1.6682,1771900000.0
2007-01-26 07:15:00,1.668,1.6683,1.6672,1.6673,1771900000.0
2007-01-26 07:30:00,1.6674,1.6684,1.6673,1.668,1499300000.0
2007-01-26 07:45:00,1.6682,1.6683,1.6667,1.6676,1771900000.0
2007-01-26 08:00:00,1.6678,1.668,1.6672,1.6675,1771900000.0
2007-01-26 08:15:00,1.6678,1.6695,1.6676,1.6684,2044500000.0
2007-01-26 08:30:00,1.6685,1.6693,1.6681,1.669,2044500000.0
2007-01-26 08:45:00,1.6689,1.67,1.6684,1.6699,2044500000.0
2007-01-26 09:00:00,1.67,1.67,1.668,1.6684,2044500000.0
2007-01-26 09:15:00,1.6682,1.6697,1.6681,1.6695,2044500000.0
2007-01-26 09:30:00,1.6696,1.6703,1.669,1.6697,2044500000.0
2007-01-26 09:45:00,1.6699,1.6705,1.6693,1.67,2044500000.0
2007-01-26 10:00:00,1.6699,1.6706,1.6694,1.6703,2044500000.0
2007-01-26 10:15:00,1.6702,1.671,1.669,1.6693,1908200000.0
2007-01-26 10:30:00,1.6694,1.6696,1.6687,1.669,1771900000.0
2007-01-26 10:45:00,1.6691,1.6696,1.6678,1.6688,1908200000.0
2007-01-26 11:00:00,1.669,1.669,1.6675,1.668,1908200000.0
2007-01-26 11:15:00,1.6682,1.6683,1.6677,1.6679,1635600000.0
2007-01-26 11:30:00,1.6677,1.6686,1.6677,1.6684,1771900000.0
2007-01-26 11:45:00,1.6687,1.6687,1.6672,1.668,2044500000.0
2007-01-26 12:00:00,1.6679,1.6682,1.6667,1.6668,2044500000.0
2007-01-26 12:15:00,1.6669,1.6678,1.6666,1.6671,2044500000.0
2007-01-26 12:30:00,1.6669,1.6677,1.6654,1.6662,2044500000.0
2007-01-26 12:45:00,1.666,1.6678,1.6656,1.6673,2044500000.0
2007-01-26 13:00:00,1.6671,1.668,1.6668,1.6677,2044500000.0
2007-01-26 13:15:00,1.6674,1.6678,1.6669,1.6674,2044500000.0
2007-01-26 13:30:00,1.6672,1.6681,1.667,1.6678,1771900000.0
2007-01-26 13:45:00,1.6681,1.6685,1.6672,1.6677,2044500000.0
2007-01-26 14:00:00,1.6678,1.669,1.6677,1.6683,2044500000.0
2007-01-26 14:15:00,1.6681,1.6702,1.6673,1.6675,2044500000.0
2007-01-26 14:30:00,1.6681,1.6695,1.6675,1.6681,2044500000.0
2007-01-26 14:45:00,1.6679,1.6696,1.6675,1.669,2044500000.0
2007-01-26 15:00:00,1.6692,1.67,1.6682,1.6684,2044500000.0
2007-01-26 15:15:00,1.6682,1.6691,1.6674,1.6681,1908200000.0
2007-01-26 15:30:00,1.6684,1.6687,1.6668,1.6673,2044500000.0
2007-01-26 15:45:00,1.6672,1.6683,1.666,1.6666,2044500000.0
2007-01-26 16:00:00,1.6663,1.6691,1.6662,1.6683,2044500000.0
2007-01-26 16:15:00,1.6684,1.6693,1.6678,1.6689,2044500000.0
2007-01-26 16:30:00,1.669,1.6702,1.6686,1.6691,2044500000.0
2007-01-26 16:45:00,1.6689,1.67,1.6679,1.6695,2044500000.0
2007-01-26 17:00:00,1.6693,1.6697,1.6684,1.6694,2044500000.0
2007-01-26 17:15:00,1.6695,1.6703,1.6687,1.6697,2044500000.0
2007-01-26 17:30:00,1.6698,1.6715,1.6692,1.6709,2044500000.0
2007-01-26 17:45:00,1.6711,1.6714,1.6705,1.6709,2044500000.0
2007-01-26 18:00:00,1.6707,1.6712,1.6695,1.6697,2044500000.0
2007-01-26 18:15:00,1.6698,1.67,1.6684,1.6689,2044500000.0
2007-01-26 18:30:00,1.669,1.6694,1.668,1.6694,1771900000.0
2007-01-26 18:45:00,1.6693,1.6694,1.6687,1.6688,1771900000.0
2007-01-26 19:00:00,1.6689,1.6704,1.6686,1.6701,2044500000.0
2007-01-26 19:15:00,1.6699,1.6703,1.6697,1.6701,1499300000.0
2007-01-26 19:30:00,1.6699,1.6702,1.6694,1.67,1363000000.0
2007-01-26 19:45:00,1.6701,1.6704,1.6697,1.6703,1635600000.0
2007-01-26 20:00:00,1.6705,1.6707,1.6688,1.6689,1908200000.0
2007-01-26 20:15:00,1.669,1.67,1.6687,1.6697,1499300000.0
2007-01-26 20:30:00,1.6698,1.6701,1.6692,1.6697,1771900000.0
2007-01-26 20:45:00,1.6699,1.6707,1.6694,1.6696,1771900000.0
2007-01-26 21:00:00,1.6694,1.67,1.6691,1.6698,1908200000.0
2007-01-26 21:15:00,1.6697,1.6699,1.6692,1.6695,1771900000.0
2007-01-26 21:30:00,1.6693,1.6693,1.6687,1.6691,1908200000.0
2007-01-26 21:45:00,1.669,1.6696,1.6688,1.6693,1499300000.0
2007-01-26 22:00:00,1.6692,1.6699,1.6691,1.6693,1635600000.0
2007-01-26 22:15:00,1.669,1.6692,1.6684,1.6692,1635600000.0
2007-01-26 22:30:00,1.6691,1.6693,1.6687,1.6689,1499300000.0
2007-01-26 22:45:00,1.6687,1.6695,1.6685,1.6694,1635600000.0
2007-01-29 00:00:00,1.6692,1.6695,1.668,1.6691,1499300000.0
2007-01-29 00:15:00,1.6688,1.6692,1.6688,1.669,1635600000.0
2007-01-29 00:30:00,1.6689,1.6696,1.6689,1.6694,1363000000.0
2007-01-29 00:45:00,1.6693,1.6697,1.6684,1.6684,1908200000.0
2007-01-29 01:00:00,1.6683,1.6687,1.6675,1.6685,2044500000.0
2007-01-29 01:15:00,1.6687,1.6695,1.6682,1.6688,2044500000.0
2007-01-29 01:30:00,1.6689,1.6694,1.6685,1.6687,2044500000.0
2007-01-29 01:45:00,1.6689,1.6689,1.6682,1.6688,1635600000.0
2007-01-29 02:00:00,1.6691,1.6703,1.6688,1.6697,1908200000.0
2007-01-29 02:15:00,1.6698,1.6704,1.6697,1.6701,1908200000.0
2007-01-29 02:30:00,1.67,1.6701,1.6692,1.6698,1499300000.0
2007-01-29 02:45:00,1.6697,1.6701,1.6688,1.6691,2044500000.0
2007-01-29 03:00:00,1.669,1.6696,1.669,1.6693,1499300000.0
2007-01-29 03:15:00,1.6694,1.6694,1.6688,1.669,1771900000.0
2007-01-29 03:30:00,1.6689,1.6692,1.6685,1.6689,1363000000.0
2007-01-29 03:45:00,1.669,1.669,1.6676,1.6678,2044500000.0
2007-01-29 04:00:00,1.6679,1.6684,1.6677,1.6678,1908200000.0
2007-01-29 04:15:00,1.668,1.6687,1.6677,1.6679,1908200000.0
2007-01-29 04:30:00,1.6677,1.6682,1.6676,1.6678,1635600000.0
2007-01-29 04:45:00,1.6676,1.6682,1.6676,1.6676,1363000000.0
2007-01-29 05:00:00,1.6677,1.6684,1.6675,1.6679,1771900000.0
2007-01-29 05:15:00,1.6678,1.6682,1.6666,1.6671,1635600000.0
2007-01-29 05:30:00,1.6673,1.6674,1.6669,1.667,1771900000.0
2007-01-29 05:45:00,1.6669,1.667,1.6664,1.6668,1771900000.0
2007-01-29 06:00:00,1.6669,1.6672,1.6665,1.6669,1499300000.0
2007-01-29 06:15:00,1.6671,1.6671,1.6661,1.6666,1908200000.0
2007-01-29 06:30:00,1.6665,1.6666,1.666,1.6663,1635600000.0
2007-01-29 06:45:00,1.6666,1.6668,1.6657,1.6665,1499300000.0
2007-01-29 07:00:00,1.6667,1.6673,1.6665,1.6672,1908200000.0
2007-01-29 07:15:00,1.667,1.6673,1.6664,1.6666,1499300000.0
2007-01-29 07:30:00,1.6667,1.6672,1.6662,1.667,1771900000.0
2007-01-29 07:45:00,1.6667,1.667,1.666,1.6667,2044500000.0
2007-01-29 08:00:00,1.6666,1.6675,1.6664,1.6671,2044500000.0
2007-01-29 08:15:00,1.6673,1.6678,1.6669,1.6675,1908200000.0
2007-01-29 08:30:00,1.6676,1.6685,1.6674,1.6685,2044500000.0
2007-01-29 08:45:00,1.6682,1.6701,1.6679,1.67,2044500000.0
2007-01-29 09:00:00,1.6699,1.6704,1.6694,1.6701,2044500000.0
2007-01-29 09:15:00,1.6703,1.6704,1.6689,1.6692,1908200000.0
2007-01-29 09:30:00,1.6694,1.6698,1.6688,1.6688,2044500000.0
2007-01-29 09:45:00,1.6691,1.6711,1.6688,1.6706,2044500000.0
2007-01-29 10:00:00,1.6708,1.6711,1.6698,1.6703,1908200000.0
2007-01-29 10:15:00,1.6705,1.6708,1.6695,1.6696,1908200000.0
2007-01-29 10:30:00,1.6697,1.6699,1.6689,1.6695,1635600000.0
2007-01-29 10:45:00,1.6696,1.6701,1.6687,1.6688,954100000.0
2007-01-29 11:00:00,1.6687,1.6705,1.6685,1.6702,1908200000.0
2007-01-29 11:15:00,1.6701,1.6705,1.6696,1.6701,1771900000.0
2007-01-29 11:30:00,1.6698,1.6701,1.6691,1.6698,1771900000.0
2007-01-29 11:45:00,1.6699,1.6702,1.6694,1.67,1771900000.0
2007-01-29 12:00:00,1.6698,1.6698,1.6685,1.6692,2044500000.0
2007-01-29 12:15:00,1.6694,1.6713,1.6691,1.671,1908200000.0
2007-01-29 12:30:00,1.6712,1.6713,1.67,1.6701,1771900000.0
2007-01-29 12:45:00,1.6702,1.671,1.6693,1.671,2044500000.0
2007-01-29 13:00:00,1.6708,1.6713,1.6706,1.6709,2044500000.0
2007-01-29 13:15:00,1.671,1.6723,1.6708,1.6711,1908200000.0
2007-01-29 13:30:00,1.6713,1.6722,1.6709,1.6717,2044500000.0
2007-01-29 13:45:00,1.6719,1.6722,1.6715,1.6717,1908200000.0
2007-01-29 14:00:00,1.6716,1.6727,1.6716,1.6727,1499300000.0
2007-01-29 14:15:00,1.6729,1.6732,1.6716,1.672,2044500000.0
2007-01-29 14:30:00,1.6721,1.6737,1.6717,1.6733,2044500000.0
2007-01-29 14:45:00,1.6735,1.6738,1.673,1.6736,2044500000.0
2007-01-29 15:00:00,1.6737,1.674,1.6731,1.6734,2044500000.0
2007-01-29 15:15:00,1.6733,1.6746,1.673,1.6742,2044500000.0
2007-01-29 15:30:00,1.6744,1.6757,1.674,1.6746,2044500000.0
2007-01-29 15:45:00,1.6745,1.6754,1.6736,1.6751,2044500000.0
2007-01-29 16:00:00,1.6749,1.6753,1.6743,1.6748,2044500000.0
2007-01-29 16:15:00,1.6747,1.6755,1.6745,1.6754,1908200000.0
2007-01-29 16:30:00,1.6752,1.6759,1.6749,1.6758,2044500000.0
2007-01-29 16:45:00,1.6759,1.6759,1.6759,1.6759,136300000.0
2007-01-29 17:00:00,1.6752,1.6753,1.6752,1.6753,136300000.0
2007-01-29 17:30:00,1.6759,1.6759,1.6743,1.6747,817800000.0
2007-01-29 17:45:00,1.6748,1.6757,1.6746,1.6752,1908200000.0
2007-01-29 18:00:00,1.675,1.6772,1.675,1.6768,2044500000.0
2007-01-29 18:15:00,1.6767,1.6778,1.6765,1.6778,2044500000.0
2007-01-29 18:30:00,1.6777,1.6785,1.6776,1.6779,2044500000.0
2007-01-29 18:45:00,1.678,1.6787,1.6777,1.6781,1908200000.0
2007-01-29 19:00:00,1.678,1.6784,1.678,1.678,1771900000.0
2007-01-29 19:15:00,1.6779,1.6785,1.6777,1.6784,2044500000.0
2007-01-29 19:30:00,1.6786,1.6786,1.6777,1.6777,1771900000.0
2007-01-29 19:45:00,1.6776,1.6788,1.6775,1.6788,1908200000.0
2007-01-29 20:00:00,1.6786,1.6789,1.6784,1.6786,1499300000.0
2007-01-29 20:15:00,1.6788,1.6791,1.6785,1.6785,1499300000.0
2007-01-29 20:30:00,1.6784,1.6784,1.6779,1.6782,1635600000.0
2007-01-29 20:45:00,1.6783,1.6793,1.6783,1.679,1908200000.0
2007-01-29 21:00:00,1.6789,1.679,1.6784,1.6788,1499300000.0
2007-01-29 21:15:00,1.679,1.679,1.6779,1.6783,1635600000.0
2007-01-29 21:30:00,1.678,1.6784,1.6773,1.678,2044500000.0
2007-01-29 21:45:00,1.6778,1.6787,1.6777,1.6787,1771900000.0
2007-01-29 22:00:00,1.6783,1.6784,1.6778,1.6781,1771900000.0
2007-01-29 22:15:00,1.678,1.6781,1.6764,1.6764,1908200000.0
2007-01-29 22:30:00,1.6767,1.6784,1.6767,1.6783,1908200000.0
2007-01-29 22:45:00,1.6781,1.6784,1.6765,1.6769,1908200000.0
2007-01-29 23:00:00,1.6768,1.6776,1.6759,1.6763,1908200000.0
2007-01-29 23:15:00,1.6762,1.6775,1.6761,1.6768,2044500000.0
2007-01-29 23:30:00,1.6769,1.6771,1.6754,1.6755,2044500000.0
2007-01-29 23:45:00,1.6756,1.6763,1.6754,1.6759,1908200000.0
2007-01-30 00:00:00,1.6758,1.6762,1.6751,1.6757,1908200000.0
2007-01-30 00:15:00,1.6756,1.6765,1.6753,1.6762,1908200000.0
2007-01-30 00:30:00,1.6763,1.6767,1.676,1.6764,1908200000.0
2007-01-30 00:45:00,1.6763,1.6772,1.6761,1.6771,1908200000.0
2007-01-30 01:00:00,1.677,1.6776,1.6767,1.6769,1908200000.0
2007-01-30 01:15:00,1.6771,1.6774,1.6763,1.6769,2044500000.0
2007-01-30 01:30:00,1.677,1.6777,1.676,1.6766,2044500000.0
2007-01-30 01:45:00,1.6767,1.677,1.676,1.6762,2044500000.0
2007-01-30 02:00:00,1.6764,1.6768,1.6752,1.6754,1635600000.0
2007-01-30 02:15:00,1.6753,1.6758,1.6753,1.6755,2044500000.0
2007-01-30 02:30:00,1.6757,1.6766,1.6755,1.6763,1908200000.0
2007-01-30 02:45:00,1.6762,1.6773,1.676,1.6766,1771900000.0
2007-01-30 03:00:00,1.6763,1.6766,1.6756,1.6758,1908200000.0
2007-01-30 03:15:00,1.6757,1.6762,1.675,1.6753,2044500000.0
2007-01-30 03:30:00,1.6751,1.6759,1.6746,1.6752,1908200000.0
2007-01-30 03:45:00,1.6755,1.6762,1.6753,1.6759,1363000000.0
2007-01-30 04:00:00,1.6761,1.6765,1.6756,1.6764,1771900000.0
2007-01-30 04:15:00,1.6762,1.6768,1.6759,1.6765,1499300000.0
2007-01-30 04:30:00,1.6763,1.6772,1.6763,1.677,1499300000.0
2007-01-30 04:45:00,1.6772,1.6776,1.677,1.6776,1635600000.0
2007-01-30 05:00:00,1.6775,1.6779,1.6771,1.6775,1771900000.0
2007-01-30 05:15:00,1.6773,1.6775,1.6765,1.6769,2044500000.0
2007-01-30 05:30:00,1.6771,1.6774,1.6765,1.6765,1771900000.0
2007-01-30 05:45:00,1.6766,1.6771,1.6761,1.6763,1771900000.0
2007-01-30 06:00:00,1.6762,1.6773,1.6762,1.6764,1908200000.0
2007-01-30 06:15:00,1.6762,1.6769,1.6762,1.6763,1908200000.0
2007-01-30 06:30:00,1.6764,1.6769,1.6762,1.6769,1771900000.0
2007-01-30 06:45:00,1.6767,1.6771,1.6763,1.6769,1771900000.0
2007-01-30 07:00:00,1.6771,1.6772,1.6766,1.6766,1771900000.0
2007-01-30 07:15:00,1.6769,1.6774,1.6763,1.6769,1635600000.0
2007-01-30 07:30:00,1.6767,1.6773,1.6764,1.6772,2044500000.0
2007-01-30 07:45:00,1.6771,1.6771,1.6753,1.6756,2044500000.0
2007-01-30 08:00:00,1.6757,1.6766,1.6748,1.6762,1908200000.0
2007-01-30 08:15:00,1.6763,1.6769,1.6757,1.6763,2044500000.0
2007-01-30 08:30:00,1.6762,1.6775,1.6756,1.6774,1771900000.0
2007-01-30 08:45:00,1.6772,1.6775,1.6753,1.6763,2044500000.0
2007-01-30 09:00:00,1.6762,1.6765,1.6748,1.6759,2044500000.0
2007-01-30 09:15:00,1.6757,1.6766,1.6754,1.6765,2044500000.0
2007-01-30 09:30:00,1.6764,1.6766,1.6759,1.6762,2044500000.0
2007-01-30 09:45:00,1.6759,1.6768,1.6755,1.6762,2044500000.0
2007-01-30 10:00:00,1.676,1.6769,1.6756,1.6768,2044500000.0
2007-01-30 10:15:00,1.6766,1.6782,1.6764,1.6779,2044500000.0
2007-01-30 10:30:00,1.6777,1.6789,1.6777,1.6786,2044500000.0
2007-01-30 10:45:00,1.6785,1.6789,1.6777,1.678,1908200000.0
2007-01-30 11:00:00,1.6781,1.6783,1.6768,1.677,1499300000.0
2007-01-30 11:15:00,1.6766,1.6772,1.676,1.6765,2044500000.0
2007-01-30 11:30:00,1.6766,1.6774,1.676,1.6763,2044500000.0
2007-01-30 11:45:00,1.6765,1.6765,1.6759,1.6762,1771900000.0
2007-01-30 12:00:00,1.6763,1.6765,1.676,1.6761,1226700000.0
2007-01-30 12:15:00,1.6763,1.6764,1.6757,1.676,1635600000.0
2007-01-30 12:30:00,1.6762,1.6764,1.6757,1.6762,1771900000.0
2007-01-30 12:45:00,1.676,1.6768,1.6757,1.6768,2044500000.0
2007-01-30 13:00:00,1.6769,1.6769,1.6761,1.6761,1771900000.0
2007-01-30 13:15:00,1.676,1.6769,1.6759,1.6762,2044500000.0
2007-01-30 13:30:00,1.676,1.6778,1.6759,1.6772,1771900000.0
2007-01-30 13:45:00,1.677,1.6787,1.6769,1.6783,2044500000.0
2007-01-30 14:00:00,1.6782,1.6792,1.6778,1.6788,2044500000.0
2007-01-30 14:15:00,1.679,1.6803,1.6786,1.6795,1908200000.0
2007-01-30 14:30:00,1.6797,1.6811,1.6792,1.68,2044500000.0
2007-01-30 14:45:00,1.6799,1.682,1.6796,1.6816,2044500000.0
2007-01-30 15:00:00,1.6817,1.6819,1.68,1.6801,1908200000.0
2007-01-30 15:15:00,1.6803,1.6812,1.6799,1.681,2044500000.0
2007-01-30 15:30:00,1.6811,1.6819,1.6808,1.6814,2044500000.0
2007-01-30 15:45:00,1.6813,1.6816,1.6799,1.6804,2044500000.0
2007-01-30 16:00:00,1.6807,1.6813,1.6794,1.6801,2044500000.0
2007-01-30 16:15:00,1.6803,1.6808,1.6798,1.6804,2044500000.0
2007-01-30 16:30:00,1.6802,1.6811,1.6791,1.6794,2044500000.0
2007-01-30 16:45:00,1.6791,1.6791,1.6759,1.6767,2044500000.0
2007-01-30 17:00:00,1.6766,1.6778,1.6763,1.6769,2044500000.0
2007-01-30 17:15:00,1.6765,1.6777,1.6761,1.6764,2044500000.0
2007-01-30 17:30:00,1.6765,1.6769,1.676,1.6763,2044500000.0
2007-01-30 17:45:00,1.6764,1.6765,1.6754,1.6765,2044500000.0
2007-01-30 18:00:00,1.6764,1.6769,1.6762,1.6764,1499300000.0
2007-01-30 18:15:00,1.6762,1.6768,1.676,1.6765,2044500000.0
2007-01-30 18:30:00,1.6766,1.6771,1.6759,1.677,1635600000.0
2007-01-30 18:45:00,1.6771,1.6779,1.6769,1.6778,1499300000.0
2007-01-30 19:00:00,1.6775,1.6781,1.6772,1.6777,1635600000.0
2007-01-30 19:15:00,1.6773,1.678,1.6772,1.678,1771900000.0
2007-01-30 19:30:00,1.6782,1.6782,1.6769,1.6771,1499300000.0
2007-01-30 19:45:00,1.6772,1.6773,1.6767,1.6769,1771900000.0
2007-01-30 20:00:00,1.677,1.6773,1.6768,1.6769,1635600000.0
2007-01-30 20:15:00,1.6768,1.6776,1.6768,1.6769,1499300000.0
2007-01-30 20:30:00,1.6768,1.678,1.6766,1.6775,1908200000.0
2007-01-30 20:45:00,1.6777,1.6784,1.6775,1.6782,1908200000.0
2007-01-30 21:00:00,1.678,1.6787,1.6779,1.6783,1771900000.0
2007-01-30 21:15:00,1.6782,1.6783,1.678,1.6781,817800000.0
2007-01-30 21:30:00,1.6784,1.6787,1.6772,1.6773,954100000.0
2007-01-30 21:45:00,1.6772,1.6787,1.6767,1.6778,1908200000.0
2007-01-30 22:00:00,1.6777,1.6783,1.6777,1.6778,2044500000.0
2007-01-30 22:15:00,1.678,1.678,1.6774,1.6777,1635600000.0
2007-01-30 22:30:00,1.6778,1.6792,1.6778,1.6789,1635600000.0
2007-01-30 22:45:00,1.6782,1.679,1.6782,1.6786,1499300000.0
2007-01-30 23:00:00,1.6787,1.6798,1.6782,1.6791,2044500000.0
2007-01-30 23:15:00,1.6789,1.6793,1.6786,1.6787,1908200000.0
2007-01-30 23:30:00,1.6789,1.6789,1.6782,1.6786,1771900000.0
2007-01-30 23:45:00,1.6785,1.6795,1.678,1.679,1635600000.0
2007-01-31 00:00:00,1.6794,1.6796,1.6785,1.6789,2044500000.0
2007-01-31 00:15:00,1.6787,1.679,1.6784,1.6786,1635600000.0
2007-01-31 00:30:00,1.6782,1.6793,1.678,1.6792,1908200000.0
2007-01-31 00:45:00,1.679,1.6798,1.679,1.6792,1908200000.0
2007-01-31 01:00:00,1.6794,1.6797,1.6788,1.6789,1771900000.0
2007-01-31 01:15:00,1.6787,1.6791,1.6778,1.678,1908200000.0
2007-01-31 01:30:00,1.6782,1.6782,1.677,1.6779,1635600000.0
2007-01-31 01:45:00,1.6777,1.6785,1.6777,1.6784,1499300000.0
2007-01-31 02:00:00,1.6781,1.6783,1.6772,1.6782,1635600000.0
2007-01-31 02:15:00,1.6779,1.6784,1.6774,1.6778,1635600000.0
2007-01-31 02:30:00,1.6775,1.678,1.6766,1.6768,2044500000.0
2007-01-31 02:45:00,1.6769,1.6773,1.6767,1.6769,1908200000.0
2007-01-31 03:00:00,1.6768,1.6775,1.6768,1.6773,1635600000.0
2007-01-31 03:15:00,1.6771,1.6773,1.6769,1.6771,1090400000.0
2007-01-31 03:30:00,1.6769,1.6775,1.6769,1.6771,1771900000.0
2007-01-31 03:45:00,1.6772,1.6778,1.6769,1.6773,1499300000.0
2007-01-31 04:00:00,1.6775,1.6777,1.6772,1.6776,1771900000.0
2007-01-31 04:15:00,1.6778,1.6778,1.6773,1.6775,1363000000.0
2007-01-31 04:30:00,1.6776,1.6776,1.6769,1.6771,1499300000.0
2007-01-31 04:45:00,1.677,1.6775,1.6768,1.6768,1771900000.0
2007-01-31 05:00:00,1.6767,1.6773,1.6765,1.6771,1635600000.0
2007-01-31 05:15:00,1.6772,1.6774,1.6765,1.6774,1635600000.0
2007-01-31 05:30:00,1.6772,1.6782,1.6772,1.6779,1363000000.0
2007-01-31 05:45:00,1.6781,1.6788,1.6775,1.6776,1771900000.0
2007-01-31 06:00:00,1.6777,1.6787,1.6777,1.6782,1499300000.0
2007-01-31 06:15:00,1.6781,1.6788,1.6779,1.6781,1771900000.0
2007-01-31 06:30:00,1.678,1.6788,1.6779,1.6786,1771900000.0
2007-01-31 06:45:00,1.6784,1.679,1.6775,1.6775,1908200000.0
2007-01-31 07:00:00,1.6774,1.6776,1.6768,1.6772,1771900000.0
2007-01-31 07:15:00,1.6774,1.6781,1.6762,1.6765,1908200000.0
2007-01-31 07:30:00,1.6766,1.6772,1.6765,1.6769,1908200000.0
2007-01-31 07:45:00,1.6771,1.6772,1.6764,1.6768,1908200000.0
2007-01-31 08:00:00,1.6766,1.6774,1.6763,1.6766,2044500000.0
2007-01-31 08:15:00,1.6769,1.6784,1.6765,1.6771,1908200000.0
2007-01-31 08:30:00,1.6778,1.6802,1.6775,1.6781,2044500000.0
2007-01-31 08:45:00,1.6779,1.6789,1.6776,1.6785,1908200000.0
2007-01-31 09:00:00,1.6783,1.6796,1.6781,1.6794,2044500000.0
2007-01-31 09:15:00,1.6795,1.6803,1.6771,1.6775,2044500000.0
2007-01-31 09:30:00,1.6778,1.6786,1.6772,1.6781,2044500000.0
2007-01-31 09:45:00,1.6782,1.679,1.6777,1.6785,1908200000.0
2007-01-31 10:00:00,1.6783,1.6787,1.6779,1.6783,1908200000.0
2007-01-31 10:15:00,1.6784,1.6787,1.6764,1.6766,2044500000.0
2007-01-31 10:30:00,1.6763,1.677,1.6759,1.6764,1908200000.0
2007-01-31 10:45:00,1.6762,1.6774,1.6762,1.677,2044500000.0
2007-01-31 11:00:00,1.6769,1.6777,1.6763,1.6773,2044500000.0
2007-01-31 11:15:00,1.6775,1.6775,1.6763,1.6768,1771900000.0
2007-01-31 11:30:00,1.6766,1.6774,1.6752,1.6769,1908200000.0
2007-01-31 11:45:00,1.677,1.6778,1.6756,1.6762,1908200000.0
2007-01-31 12:00:00,1.676,1.6762,1.6752,1.6756,1771900000.0
2007-01-31 12:15:00,1.6757,1.6759,1.6749,1.6759,1771900000.0
2007-01-31 12:30:00,1.6758,1.6768,1.6758,1.6764,2044500000.0
2007-01-31 12:45:00,1.6761,1.6764,1.6749,1.6755,2044500000.0
2007-01-31 13:00:00,1.6757,1.6765,1.6753,1.6762,1771900000.0
2007-01-31 13:15:00,1.6761,1.6768,1.6759,1.6762,2044500000.0
2007-01-31 13:30:00,1.6759,1.6778,1.6759,1.6773,1908200000.0
2007-01-31 13:45:00,1.6774,1.678,1.677,1.6776,2044500000.0
2007-01-31 14:00:00,1.6778,1.6781,1.6766,1.6776,2044500000.0
2007-01-31 14:15:00,1.6775,1.6788,1.6755,1.6768,2044500000.0
2007-01-31 14:30:00,1.677,1.6789,1.676,1.6776,2044500000.0
2007-01-31 14:45:00,1.6778,1.6784,1.6768,1.678,2044500000.0
2007-01-31 15:00:00,1.6779,1.6786,1.6774,1.6777,2044500000.0
2007-01-31 15:15:00,1.6775,1.6784,1.676,1.6769,2044500000.0
2007-01-31 15:30:00,1.6765,1.6784,1.6759,1.6779,2044500000.0
2007-01-31 15:45:00,1.6781,1.6787,1.6771,1.6782,2044500000.0
2007-01-31 16:00:00,1.6784,1.6791,1.6778,1.6783,2044500000.0
2007-01-31 16:15:00,1.6785,1.6796,1.6778,1.6781,2044500000.0
2007-01-31 16:30:00,1.6782,1.6782,1.6764,1.6773,2044500000.0
2007-01-31 16:45:00,1.6777,1.6786,1.6762,1.6766,2044500000.0
2007-01-31 17:00:00,1.6765,1.6792,1.6764,1.6791,2044500000.0
2007-01-31 17:15:00,1.6785,1.6791,1.6777,1.6783,2044500000.0
2007-01-31 17:30:00,1.6782,1.6796,1.6781,1.6793,2044500000.0
2007-01-31 17:45:00,1.6795,1.6795,1.6781,1.6785,2044500000.0
2007-01-31 18:00:00,1.6783,1.6797,1.6776,1.6786,2044500000.0
2007-01-31 18:15:00,1.6785,1.6794,1.6781,1.6792,2044500000.0
2007-01-31 18:30:00,1.6791,1.6804,1.679,1.6797,2044500000.0
2007-01-31 18:45:00,1.6798,1.6803,1.6793,1.6798,1908200000.0
2007-01-31 19:00:00,1.6796,1.68,1.6794,1.6799,1908200000.0
2007-01-31 19:15:00,1.6801,1.6806,1.6793,1.6798,1908200000.0
2007-01-31 19:30:00,1.6799,1.68,1.6791,1.6793,1499300000.0
2007-01-31 19:45:00,1.6791,1.6797,1.679,1.6795,1908200000.0
2007-01-31 20:00:00,1.6794,1.6802,1.678,1.6784,1908200000.0
2007-01-31 20:15:00,1.6793,1.6798,1.6766,1.6779,2044500000.0
2007-01-31 20:30:00,1.6777,1.679,1.6773,1.6774,2044500000.0
2007-01-31 20:45:00,1.6775,1.6797,1.6775,1.6789,2044500000.0
2007-01-31 21:00:00,1.6791,1.6794,1.6775,1.6781,2044500000.0
2007-01-31 21:15:00,1.6783,1.6785,1.6775,1.678,2044500000.0
2007-01-31 21:30:00,1.6782,1.6785,1.6773,1.6781,1771900000.0
2007-01-31 21:45:00,1.6778,1.6778,1.6766,1.6771,2044500000.0
2007-01-31 22:00:00,1.6773,1.6774,1.6763,1.6767,1771900000.0
2007-01-31 22:15:00,1.6766,1.6776,1.6764,1.6766,1771900000.0
2007-01-31 22:30:00,1.6767,1.6772,1.6764,1.6766,1908200000.0
2007-01-31 22:45:00,1.6767,1.6767,1.6758,1.6763,1908200000.0
2007-01-31 23:00:00,1.6761,1.6767,1.676,1.6764,1908200000.0
2007-01-31 23:15:00,1.6765,1.6767,1.6757,1.6762,1908200000.0
2007-01-31 23:30:00,1.6761,1.6764,1.6754,1.6761,2044500000.0
2007-01-31 23:45:00,1.6762,1.6773,1.6761,1.6769,2044500000.0
2007-02-01 00:00:00,1.677,1.6772,1.6766,1.6769,1771900000.0
2007-02-01 00:15:00,1.6771,1.6775,1.6768,1.6774,1499300000.0
2007-02-01 00:30:00,1.6771,1.6779,1.6769,1.6772,1363000000.0
2007-02-01 00:45:00,1.677,1.6786,1.6767,1.6783,2044500000.0
2007-02-01 01:00:00,1.678,1.6791,1.6779,1.6787,2044500000.0
2007-02-01 01:15:00,1.679,1.6793,1.6787,1.679,1771900000.0
2007-02-01 01:30:00,1.6791,1.6794,1.6788,1.6794,1771900000.0
2007-02-01 01:45:00,1.6793,1.68,1.6788,1.6797,1635600000.0
2007-02-01 02:00:00,1.68,1.6805,1.6793,1.6802,2044500000.0
2007-02-01 02:15:00,1.68,1.6806,1.6798,1.6804,1771900000.0
2007-02-01 02:30:00,1.6805,1.6812,1.6803,1.6806,1635600000.0
2007-02-01 02:45:00,1.6805,1.6812,1.6802,1.681,1908200000.0
2007-02-01 03:00:00,1.6809,1.6817,1.6805,1.6815,2044500000.0
2007-02-01 03:15:00,1.6816,1.6821,1.6812,1.6819,2044500000.0
2007-02-01 03:30:00,1.682,1.682,1.6806,1.681,1771900000.0
2007-02-01 03:45:00,1.6808,1.681,1.6796,1.6797,1908200000.0
2007-02-01 04:00:00,1.6801,1.6806,1.6793,1.6803,1771900000.0
2007-02-01 04:15:00,1.6801,1.6805,1.6798,1.68,2044500000.0
2007-02-01 04:30:00,1.6802,1.6808,1.6799,1.6804,1908200000.0
2007-02-01 04:45:00,1.6806,1.6806,1.6795,1.6796,1771900000.0
2007-02-01 05:00:00,1.6799,1.6802,1.6794,1.6794,1771900000.0
2007-02-01 05:15:00,1.6796,1.6801,1.6793,1.6799,1908200000.0
2007-02-01 05:30:00,1.6798,1.6805,1.6798,1.6805,1363000000.0
2007-02-01 05:45:00,1.6803,1.6806,1.6799,1.6803,1499300000.0
2007-02-01 06:00:00,1.6802,1.6804,1.6799,1.6802,1363000000.0
2007-02-01 06:15:00,1.6801,1.6812,1.68,1.6811,1499300000.0
2007-02-01 06:30:00,1.6809,1.6823,1.6807,1.6813,1771900000.0
2007-02-01 06:45:00,1.681,1.6815,1.6802,1.6804,2044500000.0
2007-02-01 07:00:00,1.6802,1.6816,1.6802,1.6806,2044500000.0
2007-02-01 07:15:00,1.6809,1.6827,1.6806,1.6824,1908200000.0
2007-02-01 07:30:00,1.6823,1.683,1.6817,1.6819,1908200000.0
2007-02-01 07:45:00,1.682,1.6826,1.6816,1.6821,1771900000.0
2007-02-01 08:00:00,1.6819,1.6822,1.6807,1.6813,2044500000.0
2007-02-01 08:15:00,1.6814,1.6817,1.6794,1.6796,2044500000.0
2007-02-01 08:30:00,1.6794,1.6801,1.6786,1.6789,2044500000.0
2007-02-01 08:45:00,1.679,1.6799,1.6784,1.6794,2044500000.0
2007-02-01 09:00:00,1.6793,1.6797,1.6785,1.6793,1908200000.0
2007-02-01 09:15:00,1.6794,1.68,1.6783,1.679,2044500000.0
2007-02-01 09:30:00,1.6791,1.6795,1.6787,1.6793,2044500000.0
2007-02-01 09:45:00,1.6792,1.6796,1.6777,1.678,2044500000.0
2007-02-01 10:00:00,1.6781,1.6789,1.6771,1.6775,1908200000.0
2007-02-01 10:15:00,1.6774,1.6778,1.6768,1.6774,2044500000.0
2007-02-01 10:30:00,1.6771,1.6771,1.6758,1.6759,1908200000.0
2007-02-01 10:45:00,1.6758,1.6772,1.6757,1.6759,2044500000.0
2007-02-01 11:00:00,1.6761,1.6766,1.6758,1.6763,1908200000.0
2007-02-01 11:15:00,1.6764,1.677,1.6761,1.6768,1771900000.0
2007-02-01 11:30:00,1.677,1.6775,1.6766,1.6773,2044500000.0
2007-02-01 11:45:00,1.6772,1.6774,1.6761,1.6767,1771900000.0
2007-02-01 12:00:00,1.6769,1.6776,1.6767,1.677,1908200000.0
2007-02-01 12:15:00,1.6767,1.6776,1.6763,1.6764,1908200000.0
2007-02-01 12:30:00,1.6765,1.678,1.6763,1.6776,2044500000.0
2007-02-01 12:45:00,1.6777,1.6779,1.6771,1.6773,1226700000.0
2007-02-01 13:00:00,1.6775,1.6776,1.677,1.677,1499300000.0
2007-02-01 13:15:00,1.6771,1.6773,1.6761,1.6767,1499300000.0
2007-02-01 13:30:00,1.6766,1.6775,1.6763,1.6775,2044500000.0
2007-02-01 13:45:00,1.6773,1.6783,1.6772,1.6774,2044500000.0
2007-02-01 14:00:00,1.6772,1.6781,1.6766,1.6779,1908200000.0
2007-02-01 14:15:00,1.6778,1.6794,1.6778,1.6788,2044500000.0
2007-02-01 14:30:00,1.6786,1.6789,1.6776,1.6781,2044500000.0
2007-02-01 14:45:00,1.6782,1.6802,1.6782,1.6787,2044500000.0
2007-02-01 15:00:00,1.6789,1.6796,1.6781,1.6784,2044500000.0
2007-02-01 15:15:00,1.6782,1.6789,1.6778,1.6787,2044500000.0
2007-02-01 15:30:00,1.6788,1.6795,1.6783,1.6795,2044500000.0
2007-02-01 15:45:00,1.6794,1.6814,1.6782,1.6807,2044500000.0
2007-02-01 16:00:00,1.6806,1.6819,1.6785,1.6804,2044500000.0
2007-02-01 16:15:00,1.6803,1.6807,1.6786,1.6799,2044500000.0
2007-02-01 16:30:00,1.6801,1.6804,1.6786,1.6801,2044500000.0
2007-02-01 16:45:00,1.6798,1.6805,1.6791,1.6798,2044500000.0
2007-02-01 17:00:00,1.6799,1.6812,1.6798,1.6809,2044500000.0
2007-02-01 17:15:00,1.6808,1.6815,1.6804,1.6812,2044500000.0
2007-02-01 17:30:00,1.6815,1.6818,1.6808,1.6812,2044500000.0
2007-02-01 17:45:00,1.6811,1.6815,1.6797,1.6807,2044500000.0
2007-02-01 18:00:00,1.6805,1.6811,1.6801,1.681,1908200000.0
2007-02-01 18:15:00,1.6811,1.6813,1.6795,1.6802,1908200000.0
2007-02-01 18:30:00,1.6801,1.6817,1.68,1.6814,1908200000.0
2007-02-01 18:45:00,1.6811,1.6825,1.6809,1.6822,1908200000.0
2007-02-01 19:00:00,1.6821,1.6823,1.6815,1.6819,1771900000.0
2007-02-01 19:15:00,1.6817,1.6827,1.6817,1.6819,1771900000.0
2007-02-01 19:30:00,1.682,1.6826,1.6817,1.6821,2044500000.0
2007-02-01 19:45:00,1.6823,1.6824,1.6815,1.6817,1635600000.0
2007-02-01 20:00:00,1.6815,1.6821,1.6815,1.6819,1499300000.0
2007-02-01 20:15:00,1.682,1.6822,1.6814,1.6818,1908200000.0
2007-02-01 20:30:00,1.6817,1.682,1.6811,1.6813,1635600000.0
2007-02-01 20:45:00,1.6814,1.6824,1.6812,1.682,1226700000.0
2007-02-01 21:00:00,1.6818,1.6826,1.6817,1.6823,1771900000.0
2007-02-01 21:15:00,1.6822,1.6823,1.6818,1.682,1771900000.0
2007-02-01 21:30:00,1.6819,1.6821,1.6814,1.6815,1363000000.0
2007-02-01 21:45:00,1.6816,1.6822,1.6812,1.6821,1499300000.0
2007-02-01 22:00:00,1.6819,1.6819,1.6812,1.6815,1771900000.0
2007-02-01 22:15:00,1.6813,1.6821,1.6808,1.6818,1363000000.0
2007-02-01 22:30:00,1.6817,1.6823,1.6812,1.6815,1635600000.0
2007-02-01 22:45:00,1.6817,1.6823,1.6811,1.6816,1908200000.0
2007-02-01 23:00:00,1.6814,1.6822,1.6806,1.6813,1771900000.0
2007-02-01 23:15:00,1.6815,1.6817,1.681,1.6815,1771900000.0
2007-02-01 23:30:00,1.6814,1.6817,1.6803,1.6808,1635600000.0
2007-02-01 23:45:00,1.6807,1.6815,1.6799,1.6813,1771900000.0
2007-02-02 00:00:00,1.6811,1.6829,1.6809,1.6827,2044500000.0
2007-02-02 00:15:00,1.6826,1.6831,1.682,1.682,1771900000.0
2007-02-02 00:30:00,1.6819,1.6822,1.681,1.6815,1635600000.0
2007-02-02 00:45:00,1.6813,1.6816,1.681,1.6812,681500000.0
2007-02-02 01:00:00,1.681,1.6822,1.681,1.6819,2044500000.0
2007-02-02 01:15:00,1.6816,1.6827,1.6804,1.6827,1635600000.0
2007-02-02 01:30:00,1.683,1.684,1.6823,1.6827,1908200000.0
2007-02-02 01:45:00,1.6829,1.6859,1.6826,1.685,2044500000.0
2007-02-02 02:00:00,1.6849,1.6852,1.6844,1.6846,2044500000.0
2007-02-02 02:15:00,1.6849,1.6849,1.6837,1.6838,2044500000.0
2007-02-02 02:30:00,1.6837,1.6844,1.6837,1.6843,1363000000.0
2007-02-02 02:45:00,1.6844,1.6848,1.6843,1.6843,1363000000.0
2007-02-02 03:00:00,1.6845,1.6848,1.684,1.6843,817800000.0
2007-02-02 03:15:00,1.6841,1.6846,1.684,1.6843,1499300000.0
2007-02-02 03:30:00,1.684,1.6846,1.6835,1.6839,954100000.0
2007-02-02 03:45:00,1.684,1.6842,1.6836,1.6838,1499300000.0
2007-02-02 04:00:00,1.6836,1.6838,1.6834,1.6836,1363000000.0
2007-02-02 04:15:00,1.6839,1.6845,1.6836,1.6841,1635600000.0
2007-02-02 04:30:00,1.6839,1.6844,1.6833,1.6839,1771900000.0
2007-02-02 04:45:00,1.6843,1.6846,1.6837,1.6846,1499300000.0
2007-02-02 05:00:00,1.6844,1.6848,1.6842,1.6842,1090400000.0
2007-02-02 05:15:00,1.6843,1.6846,1.6841,1.6846,681500000.0
2007-02-02 05:30:00,1.6843,1.6846,1.6838,1.6838,1226700000.0
2007-02-02 05:45:00,1.6839,1.6845,1.6839,1.684,954100000.0
2007-02-02 06:00:00,1.6839,1.6846,1.6838,1.6845,1090400000.0
2007-02-02 06:15:00,1.6844,1.6848,1.684,1.6842,1226700000.0
2007-02-02 06:30:00,1.6845,1.6851,1.6839,1.684,2044500000.0
2007-02-02 06:45:00,1.6839,1.6848,1.6838,1.6844,1635600000.0
2007-02-02 07:00:00,1.6846,1.685,1.6842,1.6849,2044500000.0
2007-02-02 07:15:00,1.6848,1.6852,1.6844,1.6846,1908200000.0
2007-02-02 07:30:00,1.6845,1.6851,1.6841,1.6848,1908200000.0
2007-02-02 07:45:00,1.6847,1.685,1.6838,1.6842,2044500000.0
2007-02-02 08:00:00,1.6843,1.6857,1.6842,1.6856,2044500000.0
2007-02-02 08:15:00,1.6851,1.6857,1.6845,1.6848,2044500000.0
2007-02-02 08:30:00,1.6849,1.6852,1.6842,1.6842,2044500000.0
2007-02-02 08:45:00,1.6843,1.686,1.6843,1.6857,2044500000.0
2007-02-02 09:00:00,1.6858,1.686,1.685,1.6854,2044500000.0
2007-02-02 09:15:00,1.6857,1.6858,1.6846,1.6852,2044500000.0
2007-02-02 09:30:00,1.6853,1.6856,1.6847,1.6849,1908200000.0
2007-02-02 09:45:00,1.6848,1.6858,1.6846,1.6858,1908200000.0
2007-02-02 10:00:00,1.6856,1.6859,1.6852,1.6856,1499300000.0
2007-02-02 10:15:00,1.6854,1.6861,1.6852,1.6859,1771900000.0
2007-02-02 10:30:00,1.6858,1.6862,1.6849,1.6851,1499300000.0
2007-02-02 10:45:00,1.6853,1.6857,1.6848,1.6852,1499300000.0
2007-02-02 11:00:00,1.6848,1.6852,1.6839,1.6846,1635600000.0
2007-02-02 11:15:00,1.6842,1.6845,1.6835,1.6839,1771900000.0
2007-02-02 11:30:00,1.6838,1.6845,1.6836,1.6844,1771900000.0
2007-02-02 11:45:00,1.6846,1.6847,1.6838,1.6847,1771900000.0
2007-02-02 12:00:00,1.6845,1.6849,1.684,1.6844,1635600000.0
2007-02-02 12:15:00,1.6843,1.6854,1.684,1.6848,2044500000.0
2007-02-02 12:30:00,1.6849,1.6851,1.6836,1.6839,1771900000.0
2007-02-02 12:45:00,1.6836,1.6841,1.6831,1.6834,1908200000.0
2007-02-02 13:00:00,1.6833,1.6836,1.6821,1.6829,1908200000.0
2007-02-02 13:15:00,1.6831,1.6836,1.6828,1.6834,2044500000.0
2007-02-02 13:30:00,1.6832,1.6837,1.6815,1.6822,2044500000.0
2007-02-02 13:45:00,1.6821,1.6827,1.6817,1.682,1771900000.0
2007-02-02 14:00:00,1.6822,1.6822,1.6812,1.6815,2044500000.0
2007-02-02 14:15:00,1.6816,1.6858,1.6812,1.6858,2044500000.0
2007-02-02 14:30:00,1.6859,1.6859,1.6824,1.684,817800000.0
2007-02-02 14:45:00,1.6836,1.6838,1.6828,1.6828,681500000.0
2007-02-02 15:00:00,1.6826,1.6826,1.6804,1.6804,2044500000.0
2007-02-02 15:15:00,1.6805,1.6813,1.6787,1.679,2044500000.0
2007-02-02 15:30:00,1.6786,1.6795,1.6779,1.6788,2044500000.0
2007-02-02 15:45:00,1.6789,1.6804,1.6783,1.6793,2044500000.0
2007-02-02 16:00:00,1.6792,1.6797,1.678,1.6782,2044500000.0
2007-02-02 16:15:00,1.678,1.6783,1.6756,1.6756,2044500000.0
2007-02-02 16:30:00,1.6754,1.6761,1.674,1.674,2044500000.0
2007-02-02 16:45:00,1.6738,1.6749,1.6734,1.674,2044500000.0
2007-02-02 17:00:00,1.6737,1.6744,1.6734,1.6744,2044500000.0
2007-02-02 17:15:00,1.6743,1.6743,1.6729,1.6736,2044500000.0
2007-02-02 17:30:00,1.6735,1.6743,1.6726,1.6729,1908200000.0
2007-02-02 17:45:00,1.6727,1.6734,1.6723,1.6727,2044500000.0
2007-02-02 18:00:00,1.6728,1.6744,1.6724,1.6735,2044500000.0
2007-02-02 18:15:00,1.6733,1.6746,1.6733,1.6741,2044500000.0
2007-02-02 18:30:00,1.6739,1.6739,1.672,1.6721,1771900000.0
2007-02-02 18:45:00,1.6722,1.6724,1.6713,1.6718,1771900000.0
2007-02-02 19:00:00,1.6717,1.6722,1.6716,1.672,1635600000.0
2007-02-02 19:15:00,1.6719,1.6723,1.6715,1.6723,1771900000.0
2007-02-02 19:30:00,1.6722,1.6724,1.6718,1.6721,1226700000.0
2007-02-02 19:45:00,1.6722,1.6728,1.6722,1.6728,1499300000.0
2007-02-02 20:00:00,1.6733,1.6733,1.6728,1.6732,1226700000.0
2007-02-02 20:15:00,1.6731,1.6738,1.6731,1.6736,1499300000.0
2007-02-02 20:30:00,1.6734,1.6738,1.6728,1.6731,1908200000.0
2007-02-02 20:45:00,1.673,1.6744,1.673,1.6737,1771900000.0
2007-02-02 21:00:00,1.6738,1.6738,1.6724,1.6727,1363000000.0
2007-02-02 21:15:00,1.6725,1.6727,1.6723,1.6724,1226700000.0
2007-02-02 21:30:00,1.6725,1.6729,1.6722,1.6727,1771900000.0
2007-02-02 21:45:00,1.6729,1.6734,1.6726,1.6728,1635600000.0
2007-02-02 22:00:00,1.6726,1.6729,1.6721,1.6722,1363000000.0
2007-02-02 22:15:00,1.6723,1.6724,1.6717,1.6717,1499300000.0
2007-02-02 22:30:00,1.6719,1.6721,1.6715,1.6716,681500000.0
2007-02-02 22:45:00,1.6719,1.6722,1.6714,1.672,1908200000.0
2007-02-05 00:00:00,1.6734,1.6737,1.6724,1.6727,1908200000.0
2007-02-05 00:15:00,1.6728,1.6737,1.6726,1.6737,1771900000.0
2007-02-05 00:30:00,1.6739,1.6741,1.6725,1.6725,1908200000.0
2007-02-05 00:45:00,1.6727,1.6735,1.6723,1.6732,1771900000.0
2007-02-05 01:00:00,1.6734,1.6734,1.6723,1.6724,1908200000.0
2007-02-05 01:15:00,1.6726,1.6728,1.671,1.6714,2044500000.0
2007-02-05 01:30:00,1.6722,1.6761,1.6722,1.6744,2044500000.0
2007-02-05 01:45:00,1.6741,1.6761,1.6741,1.6755,1908200000.0
2007-02-05 02:00:00,1.6757,1.6757,1.6742,1.6744,2044500000.0
2007-02-05 02:15:00,1.6745,1.6745,1.6735,1.6739,1908200000.0
2007-02-05 02:30:00,1.6738,1.6739,1.6722,1.6732,1771900000.0
2007-02-05 02:45:00,1.673,1.6738,1.6728,1.6733,1635600000.0
2007-02-05 03:00:00,1.6731,1.674,1.6725,1.6728,2044500000.0
2007-02-05 03:15:00,1.6729,1.6737,1.6728,1.6729,1908200000.0
2007-02-05 03:30:00,1.673,1.6732,1.6721,1.6728,1908200000.0
2007-02-05 03:45:00,1.6729,1.6734,1.6723,1.6729,1771900000.0
2007-02-05 04:00:00,1.6726,1.6732,1.6725,1.6725,954100000.0
2007-02-05 04:15:00,1.6726,1.6726,1.6718,1.6722,1635600000.0
2007-02-05 04:30:00,1.6724,1.6724,1.6718,1.672,1226700000.0
2007-02-05 04:45:00,1.6717,1.6722,1.6716,1.672,1090400000.0
2007-02-05 05:00:00,1.6722,1.6724,1.672,1.6722,954100000.0
2007-02-05 05:15:00,1.6724,1.6728,1.6719,1.6723,1363000000.0
2007-02-05 05:30:00,1.6722,1.6728,1.6722,1.6725,1363000000.0
2007-02-05 05:45:00,1.6723,1.6725,1.6719,1.6722,1499300000.0
2007-02-05 06:00:00,1.6723,1.6728,1.6722,1.6728,1363000000.0
2007-02-05 06:15:00,1.6726,1.6734,1.6725,1.6731,1908200000.0
2007-02-05 06:30:00,1.6732,1.6732,1.6729,1.6732,1363000000.0
2007-02-05 06:45:00,1.6731,1.6733,1.6723,1.6723,1635600000.0
2007-02-05 07:00:00,1.6725,1.673,1.6722,1.6729,1635600000.0
2007-02-05 07:15:00,1.6728,1.6734,1.672,1.672,1908200000.0
2007-02-05 07:30:00,1.6721,1.6727,1.6716,1.6718,2044500000.0
2007-02-05 07:45:00,1.6716,1.6725,1.671,1.6725,2044500000.0
2007-02-05 08:00:00,1.6722,1.673,1.6717,1.6725,2044500000.0
2007-02-05 08:15:00,1.6724,1.6738,1.6724,1.6735,1908200000.0
2007-02-05 08:30:00,1.6736,1.6738,1.6728,1.6729,2044500000.0
2007-02-05 08:45:00,1.6728,1.6741,1.6716,1.6722,2044500000.0
2007-02-05 09:00:00,1.6721,1.6731,1.672,1.6727,2044500000.0
2007-02-05 09:15:00,1.6728,1.6731,1.6719,1.6731,2044500000.0
2007-02-05 09:30:00,1.6729,1.6734,1.672,1.6722,2044500000.0
2007-02-05 09:45:00,1.672,1.6725,1.6715,1.672,1771900000.0
2007-02-05 10:00:00,1.6718,1.6718,1.6708,1.6715,2044500000.0
2007-02-05 10:15:00,1.6716,1.6716,1.6706,1.6712,1771900000.0
2007-02-05 10:30:00,1.671,1.6715,1.6704,1.671,2044500000.0
2007-02-05 10:45:00,1.6707,1.6712,1.67,1.6707,2044500000.0
2007-02-05 11:00:00,1.6705,1.671,1.6701,1.6704,1908200000.0
2007-02-05 11:15:00,1.6706,1.6713,1.6704,1.671,1771900000.0
2007-02-05 11:30:00,1.6708,1.6716,1.6697,1.6698,2044500000.0
2007-02-05 11:45:00,1.6696,1.6704,1.6694,1.6697,2044500000.0
2007-02-05 12:00:00,1.6698,1.6704,1.6696,1.6699,1908200000.0
2007-02-05 12:15:00,1.67,1.6709,1.6699,1.6704,1908200000.0
2007-02-05 12:30:00,1.6703,1.6709,1.6699,1.6702,1226700000.0
2007-02-05 12:45:00,1.6701,1.6701,1.6691,1.6694,1363000000.0
2007-02-05 13:00:00,1.6696,1.6703,1.6688,1.6691,1908200000.0
2007-02-05 13:15:00,1.6688,1.6692,1.6676,1.6682,2044500000.0
2007-02-05 13:30:00,1.6681,1.6687,1.6676,1.6685,1499300000.0
2007-02-05 13:45:00,1.6684,1.6685,1.6676,1.6682,1635600000.0
2007-02-05 14:00:00,1.6684,1.6684,1.6675,1.6676,1908200000.0
2007-02-05 14:15:00,1.6678,1.6684,1.6676,1.6684,2044500000.0
2007-02-05 14:30:00,1.6685,1.6697,1.6682,1.6692,2044500000.0
2007-02-05 14:45:00,1.6691,1.6697,1.6684,1.669,2044500000.0
2007-02-05 15:00:00,1.6693,1.6698,1.6679,1.6682,2044500000.0
2007-02-05 15:15:00,1.6685,1.6686,1.6674,1.6675,1908200000.0
2007-02-05 15:30:00,1.6677,1.6677,1.666,1.6667,1908200000.0
2007-02-05 15:45:00,1.6669,1.6672,1.6651,1.6665,2044500000.0
2007-02-05 16:00:00,1.6662,1.6675,1.6656,1.6663,2044500000.0
2007-02-05 16:15:00,1.6665,1.6672,1.6645,1.6658,2044500000.0
2007-02-05 16:30:00,1.6656,1.6658,1.6648,1.6654,2044500000.0
2007-02-05 16:45:00,1.6655,1.6658,1.6638,1.6648,2044500000.0
2007-02-05 17:00:00,1.665,1.6663,1.665,1.6654,2044500000.0
2007-02-05 17:15:00,1.6652,1.6666,1.665,1.6659,2044500000.0
2007-02-05 17:30:00,1.6661,1.6662,1.664,1.6642,2044500000.0
2007-02-05 17:45:00,1.6645,1.6645,1.6636,1.6642,2044500000.0
2007-02-05 18:00:00,1.6639,1.6651,1.6639,1.6646,1771900000.0
2007-02-05 18:15:00,1.6647,1.6652,1.6644,1.6649,1908200000.0
2007-02-05 18:30:00,1.6648,1.6652,1.6643,1.6645,1908200000.0
2007-02-05 18:45:00,1.6646,1.6648,1.6639,1.6641,1635600000.0
2007-02-05 19:00:00,1.6642,1.6643,1.6638,1.6641,1363000000.0
2007-02-05 19:15:00,1.664,1.6642,1.6637,1.6637,1908200000.0
2007-02-05 19:30:00,1.6638,1.664,1.6635,1.6638,1771900000.0
2007-02-05 19:45:00,1.6636,1.6642,1.6636,1.6642,1771900000.0
2007-02-05 20:00:00,1.6641,1.6644,1.6636,1.6636,1499300000.0
2007-02-05 20:15:00,1.6638,1.6644,1.6637,1.6643,1771900000.0
2007-02-05 20:30:00,1.6644,1.6654,1.6644,1.6648,2044500000.0
2007-02-05 20:45:00,1.665,1.6651,1.6646,1.665,1363000000.0
2007-02-05 21:00:00,1.6648,1.6653,1.6646,1.6649,2044500000.0
2007-02-05 21:15:00,1.665,1.665,1.6642,1.6647,1635600000.0
2007-02-05 21:30:00,1.6648,1.665,1.6644,1.6648,1908200000.0
2007-02-05 21:45:00,1.6651,1.6654,1.6648,1.6653,1363000000.0
2007-02-05 22:00:00,1.6654,1.6659,1.6651,1.6652,1635600000.0
2007-02-05 22:15:00,1.6654,1.6658,1.6654,1.6656,1363000000.0
2007-02-05 22:30:00,1.6658,1.666,1.6651,1.6657,1226700000.0
2007-02-05 22:45:00,1.6654,1.6668,1.6654,1.6665,1499300000.0
2007-02-05 23:00:00,1.6666,1.667,1.6663,1.6667,2044500000.0
2007-02-05 23:15:00,1.6669,1.6672,1.6663,1.6663,1635600000.0
2007-02-05 23:30:00,1.6665,1.6665,1.6655,1.6662,1499300000.0
2007-02-05 23:45:00,1.6659,1.6663,1.6656,1.666,1908200000.0
2007-02-06 00:00:00,1.6659,1.666,1.6652,1.6657,1090400000.0
2007-02-06 00:15:00,1.6656,1.6663,1.6653,1.6658,1908200000.0
2007-02-06 00:30:00,1.6659,1.6664,1.6653,1.6659,1635600000.0
2007-02-06 00:45:00,1.666,1.6662,1.6655,1.6659,1771900000.0
2007-02-06 01:00:00,1.6661,1.6666,1.6656,1.6666,1771900000.0
2007-02-06 01:15:00,1.6665,1.6668,1.6663,1.6668,1771900000.0
2007-02-06 01:30:00,1.6669,1.6669,1.6657,1.6658,1771900000.0
2007-02-06 01:45:00,1.6657,1.6671,1.6657,1.6669,2044500000.0
2007-02-06 02:00:00,1.6666,1.6674,1.6665,1.6669,1771900000.0
2007-02-06 02:15:00,1.667,1.6672,1.6666,1.6669,1635600000.0
2007-02-06 02:30:00,1.667,1.6674,1.6667,1.667,1771900000.0
2007-02-06 02:45:00,1.6671,1.6671,1.6666,1.6666,1499300000.0
2007-02-06 03:00:00,1.6667,1.6671,1.6664,1.6671,1635600000.0
2007-02-06 03:15:00,1.6673,1.6675,1.6664,1.6668,1499300000.0
2007-02-06 03:30:00,1.6667,1.667,1.6667,1.6667,817800000.0
2007-02-06 03:45:00,1.6668,1.667,1.6665,1.6667,545200000.0
2007-02-06 04:00:00,1.6668,1.667,1.6662,1.6663,1363000000.0
2007-02-06 04:15:00,1.6662,1.6667,1.6662,1.6667,1090400000.0
2007-02-06 04:30:00,1.6668,1.667,1.6667,1.6667,1090400000.0
2007-02-06 04:45:00,1.6668,1.6673,1.6667,1.6671,954100000.0
2007-02-06 05:00:00,1.6673,1.6675,1.6665,1.6667,1499300000.0
2007-02-06 05:15:00,1.6668,1.667,1.6664,1.6666,1090400000.0
2007-02-06 05:30:00,1.6664,1.6667,1.6664,1.6664,1363000000.0
2007-02-06 05:45:00,1.6665,1.6673,1.6665,1.6671,1226700000.0
2007-02-06 06:00:00,1.6673,1.6673,1.6664,1.6666,1363000000.0
2007-02-06 06:15:00,1.6667,1.667,1.6664,1.6666,1771900000.0
2007-02-06 06:30:00,1.6667,1.6673,1.6665,1.667,1226700000.0
2007-02-06 06:45:00,1.6673,1.6674,1.6667,1.6674,1771900000.0
2007-02-06 07:00:00,1.6672,1.6674,1.6668,1.6671,1771900000.0
2007-02-06 07:15:00,1.6673,1.6676,1.6663,1.6667,1635600000.0
2007-02-06 07:30:00,1.6664,1.6667,1.6661,1.6661,1908200000.0
2007-02-06 07:45:00,1.6662,1.667,1.6658,1.6666,2044500000.0
2007-02-06 08:00:00,1.6667,1.6672,1.6659,1.6669,2044500000.0
2007-02-06 08:15:00,1.6667,1.6673,1.6663,1.6663,1771900000.0
2007-02-06 08:30:00,1.6666,1.6669,1.666,1.6662,1771900000.0
2007-02-06 08:45:00,1.6663,1.6668,1.6654,1.6663,2044500000.0
2007-02-06 09:00:00,1.6662,1.6665,1.6654,1.6656,2044500000.0
2007-02-06 09:15:00,1.6657,1.6678,1.6655,1.667,2044500000.0
2007-02-06 09:30:00,1.6672,1.6673,1.6666,1.6666,1908200000.0
2007-02-06 09:45:00,1.6668,1.667,1.666,1.6669,2044500000.0
2007-02-06 10:00:00,1.6667,1.6677,1.6666,1.6673,1908200000.0
2007-02-06 10:15:00,1.6674,1.6677,1.6666,1.6672,1908200000.0
2007-02-06 10:30:00,1.6675,1.6676,1.667,1.6674,1635600000.0
2007-02-06 10:45:00,1.6676,1.6684,1.6672,1.6675,1499300000.0
2007-02-06 11:00:00,1.668,1.6686,1.668,1.6682,1363000000.0
2007-02-06 11:15:00,1.6683,1.6686,1.6675,1.6679,1499300000.0
2007-02-06 11:30:00,1.6677,1.6692,1.6672,1.6692,2044500000.0
2007-02-06 11:45:00,1.669,1.6702,1.6682,1.6698,1908200000.0
2007-02-06 12:00:00,1.6702,1.6704,1.6693,1.6704,2044500000.0
2007-02-06 12:15:00,1.6706,1.6706,1.6691,1.6695,2044500000.0
2007-02-06 12:30:00,1.6694,1.67,1.6691,1.6693,1908200000.0
2007-02-06 12:45:00,1.6692,1.6694,1.6685,1.6689,2044500000.0
2007-02-06 13:00:00,1.6688,1.6694,1.6683,1.6687,2044500000.0
2007-02-06 13:15:00,1.6685,1.6687,1.6676,1.6679,1635600000.0
2007-02-06 13:30:00,1.6681,1.6681,1.6671,1.6676,2044500000.0
2007-02-06 13:45:00,1.6678,1.6682,1.6675,1.6677,2044500000.0
2007-02-06 14:00:00,1.6679,1.6679,1.6657,1.6657,2044500000.0
2007-02-06 14:15:00,1.6656,1.6666,1.664,1.6643,2044500000.0
2007-02-06 14:30:00,1.6642,1.6648,1.663,1.6644,2044500000.0
2007-02-06 14:45:00,1.6645,1.6656,1.6638,1.6652,2044500000.0
2007-02-06 15:00:00,1.6654,1.6657,1.6648,1.6654,2044500000.0
2007-02-06 15:15:00,1.6655,1.6657,1.6648,1.665,1908200000.0
2007-02-06 15:30:00,1.6648,1.6658,1.6647,1.6658,2044500000.0
2007-02-06 15:45:00,1.666,1.6664,1.6647,1.6648,2044500000.0
2007-02-06 16:00:00,1.6646,1.6654,1.6644,1.6651,2044500000.0
2007-02-06 16:15:00,1.6648,1.6655,1.6645,1.6651,1771900000.0
2007-02-06 16:30:00,1.6653,1.6662,1.6649,1.6659,1771900000.0
2007-02-06 16:45:00,1.6658,1.6671,1.665,1.667,2044500000.0
2007-02-06 17:00:00,1.6668,1.6679,1.6668,1.6672,2044500000.0
2007-02-06 17:15:00,1.6671,1.6685,1.6671,1.6682,2044500000.0
2007-02-06 17:30:00,1.668,1.6688,1.6677,1.6679,2044500000.0
2007-02-06 17:45:00,1.6681,1.6692,1.668,1.6688,1908200000.0
2007-02-06 18:00:00,1.6689,1.6693,1.668,1.6683,2044500000.0
2007-02-06 18:15:00,1.6681,1.669,1.6677,1.6684,1635600000.0
2007-02-06 18:30:00,1.6683,1.6684,1.6677,1.6681,1499300000.0
2007-02-06 18:45:00,1.6683,1.6692,1.6681,1.6689,1635600000.0
2007-02-06 19:00:00,1.669,1.6695,1.6688,1.6688,1635600000.0
2007-02-06 19:15:00,1.669,1.6707,1.6688,1.6701,2044500000.0
2007-02-06 19:30:00,1.6703,1.6709,1.6696,1.6696,2044500000.0
2007-02-06 19:45:00,1.6698,1.6701,1.6691,1.6694,1635600000.0
2007-02-06 20:00:00,1.6692,1.6697,1.6692,1.6694,1499300000.0
2007-02-06 20:15:00,1.6695,1.6697,1.6689,1.6689,1771900000.0
2007-02-06 20:30:00,1.669,1.6691,1.6682,1.6686,1771900000.0
2007-02-06 20:45:00,1.6685,1.6688,1.6678,1.6679,1090400000.0
2007-02-06 21:00:00,1.6681,1.6686,1.6679,1.6684,1771900000.0
2007-02-06 21:15:00,1.6682,1.6692,1.6679,1.669,1363000000.0
2007-02-06 21:30:00,1.6689,1.6692,1.6684,1.6684,1226700000.0
2007-02-06 21:45:00,1.6685,1.6688,1.6684,1.6684,1635600000.0
2007-02-06 22:00:00,1.6686,1.6687,1.6681,1.6684,1771900000.0
2007-02-06 22:15:00,1.6686,1.6686,1.6681,1.6683,1771900000.0
2007-02-06 22:30:00,1.6682,1.6689,1.6675,1.6684,1635600000.0
2007-02-06 22:45:00,1.6685,1.6695,1.6684,1.6693,1771900000.0
2007-02-06 23:00:00,1.6694,1.6694,1.6685,1.6691,2044500000.0
2007-02-06 23:15:00,1.669,1.671,1.669,1.6702,1908200000.0
2007-02-06 23:30:00,1.67,1.6705,1.6691,1.6701,1908200000.0
2007-02-06 23:45:00,1.6698,1.6699,1.6688,1.6693,1771900000.0
2007-02-07 00:00:00,1.6695,1.6695,1.6675,1.6693,1771900000.0
2007-02-07 00:15:00,1.6692,1.6699,1.6685,1.6689,1771900000.0
2007-02-07 00:30:00,1.6688,1.6694,1.6686,1.6691,1499300000.0
2007-02-07 00:45:00,1.669,1.6696,1.6687,1.6693,1771900000.0
2007-02-07 01:00:00,1.6695,1.6696,1.6688,1.6692,1908200000.0
2007-02-07 01:15:00,1.6694,1.67,1.669,1.669,1771900000.0
2007-02-07 01:30:00,1.6691,1.67,1.6688,1.67,2044500000.0
2007-02-07 01:45:00,1.6698,1.6704,1.6694,1.6703,1499300000.0
2007-02-07 02:00:00,1.6704,1.6707,1.6701,1.6706,1635600000.0
2007-02-07 02:15:00,1.6704,1.671,1.6701,1.6705,1771900000.0
2007-02-07 02:30:00,1.6707,1.6712,1.6705,1.6707,1363000000.0
2007-02-07 02:45:00,1.671,1.671,1.6701,1.6704,1635600000.0
2007-02-07 03:00:00,1.6701,1.6704,1.6695,1.67,2044500000.0
2007-02-07 03:15:00,1.6698,1.6703,1.6698,1.6703,1090400000.0
2007-02-07 03:30:00,1.6705,1.6707,1.6701,1.6704,1771900000.0
2007-02-07 03:45:00,1.6702,1.6712,1.6702,1.671,1771900000.0
2007-02-07 04:00:00,1.6709,1.6712,1.6707,1.6709,1771900000.0
2007-02-07 04:15:00,1.6707,1.6713,1.6705,1.6707,1499300000.0
2007-02-07 04:30:00,1.6706,1.671,1.6694,1.6699,1908200000.0
2007-02-07 04:45:00,1.67,1.671,1.6692,1.6705,1771900000.0
2007-02-07 05:00:00,1.6703,1.6705,1.6697,1.6703,1090400000.0
2007-02-07 05:15:00,1.6701,1.6708,1.6701,1.6704,1499300000.0
2007-02-07 05:30:00,1.6705,1.6708,1.6703,1.6703,1499300000.0
2007-02-07 05:45:00,1.6704,1.6707,1.6698,1.6707,1090400000.0
2007-02-07 06:00:00,1.6706,1.6706,1.6696,1.6698,1226700000.0
2007-02-07 06:15:00,1.6697,1.6701,1.6696,1.6698,1363000000.0
2007-02-07 06:30:00,1.6697,1.6698,1.6688,1.6688,1226700000.0
2007-02-07 06:45:00,1.669,1.669,1.6676,1.6685,1499300000.0
2007-02-07 07:00:00,1.6688,1.6689,1.668,1.6682,1771900000.0
2007-02-07 07:15:00,1.6685,1.6693,1.6679,1.6684,2044500000.0
2007-02-07 07:30:00,1.6685,1.6688,1.6677,1.6679,1635600000.0
2007-02-07 07:45:00,1.668,1.6689,1.6676,1.6685,1908200000.0
2007-02-07 08:00:00,1.6686,1.6688,1.6679,1.6686,1635600000.0
2007-02-07 08:15:00,1.6685,1.6693,1.6679,1.6683,2044500000.0
2007-02-07 08:30:00,1.6681,1.6691,1.6677,1.6688,2044500000.0
2007-02-07 08:45:00,1.6689,1.669,1.6677,1.6681,1908200000.0
2007-02-07 09:00:00,1.6679,1.6693,1.6676,1.6691,2044500000.0
2007-02-07 09:15:00,1.669,1.669,1.6674,1.6676,2044500000.0
2007-02-07 09:30:00,1.6679,1.6681,1.6669,1.6676,2044500000.0
2007-02-07 09:45:00,1.6673,1.6681,1.6669,1.6671,2044500000.0
2007-02-07 10:00:00,1.6673,1.6678,1.6669,1.6676,2044500000.0
2007-02-07 10:15:00,1.6678,1.6682,1.6676,1.6679,1908200000.0
2007-02-07 10:30:00,1.6681,1.6694,1.6678,1.6689,1908200000.0
2007-02-07 10:45:00,1.6691,1.6692,1.6686,1.6692,1771900000.0
2007-02-07 11:00:00,1.6691,1.6697,1.6685,1.6695,2044500000.0
2007-02-07 11:15:00,1.6697,1.6703,1.6691,1.6701,2044500000.0
2007-02-07 11:30:00,1.6703,1.6711,1.6698,1.6698,1908200000.0
2007-02-07 11:45:00,1.67,1.6703,1.6693,1.6694,2044500000.0
2007-02-07 12:00:00,1.6693,1.6693,1.6687,1.6691,1908200000.0
2007-02-07 12:15:00,1.669,1.6698,1.669,1.6694,1499300000.0
2007-02-07 12:30:00,1.6697,1.6697,1.6685,1.669,1771900000.0
2007-02-07 12:45:00,1.6688,1.6694,1.6686,1.6688,1635600000.0
2007-02-07 13:00:00,1.6687,1.669,1.6681,1.6687,1771900000.0
2007-02-07 13:15:00,1.6688,1.669,1.6677,1.6682,1499300000.0
2007-02-07 13:30:00,1.6679,1.6692,1.6679,1.6689,1499300000.0
2007-02-07 13:45:00,1.6691,1.6694,1.6686,1.6689,1499300000.0
2007-02-07 14:00:00,1.6691,1.6693,1.6681,1.6685,1771900000.0
2007-02-07 14:15:00,1.6684,1.6693,1.668,1.6689,1908200000.0
2007-02-07 14:30:00,1.6688,1.6693,1.6679,1.6681,2044500000.0
2007-02-07 14:45:00,1.6679,1.6685,1.6673,1.6684,2044500000.0
2007-02-07 15:00:00,1.6685,1.6694,1.6682,1.6692,2044500000.0
2007-02-07 15:15:00,1.6694,1.67,1.669,1.6698,2044500000.0
2007-02-07 15:30:00,1.6696,1.6706,1.6692,1.6703,2044500000.0
2007-02-07 15:45:00,1.6704,1.6709,1.6694,1.6702,2044500000.0
2007-02-07 16:00:00,1.6703,1.6709,1.6695,1.6698,2044500000.0
2007-02-07 16:15:00,1.6697,1.6712,1.6697,1.6707,2044500000.0
2007-02-07 16:30:00,1.6706,1.6714,1.67,1.6706,2044500000.0
2007-02-07 16:45:00,1.6704,1.6716,1.6702,1.6712,1908200000.0
2007-02-07 17:00:00,1.671,1.672,1.6708,1.6712,2044500000.0
2007-02-07 17:15:00,1.6711,1.6721,1.6706,1.6707,1908200000.0
2007-02-07 17:30:00,1.6706,1.6718,1.6706,1.6711,2044500000.0
2007-02-07 17:45:00,1.671,1.6718,1.6708,1.6715,1771900000.0
2007-02-07 18:00:00,1.6713,1.6715,1.6708,1.6713,1771900000.0
2007-02-07 18:15:00,1.6715,1.6718,1.6711,1.6713,1771900000.0
2007-02-07 18:30:00,1.6715,1.6719,1.6711,1.6717,1908200000.0
2007-02-07 18:45:00,1.6719,1.6721,1.6715,1.6716,1908200000.0
2007-02-07 19:00:00,1.6717,1.6717,1.671,1.6715,1908200000.0
2007-02-07 19:15:00,1.6717,1.6718,1.6714,1.6717,1363000000.0
2007-02-07 19:30:00,1.6715,1.6715,1.6709,1.6709,1771900000.0
2007-02-07 19:45:00,1.6711,1.6715,1.6711,1.6715,681500000.0
2007-02-07 20:00:00,1.6716,1.6724,1.6711,1.6724,1363000000.0
2007-02-07 20:15:00,1.6723,1.6724,1.6714,1.6718,2044500000.0
2007-02-07 20:30:00,1.6716,1.672,1.6712,1.6713,1090400000.0
2007-02-07 20:45:00,1.6712,1.6718,1.6701,1.6707,1771900000.0
2007-02-07 21:00:00,1.6709,1.6711,1.6704,1.6704,1908200000.0
2007-02-07 21:15:00,1.6705,1.6708,1.6704,1.6708,1499300000.0
2007-02-07 21:30:00,1.6707,1.671,1.6706,1.6708,1226700000.0
2007-02-07 21:45:00,1.6707,1.6709,1.6704,1.6706,1499300000.0
2007-02-07 22:00:00,1.6705,1.6709,1.6705,1.6707,1226700000.0
2007-02-07 22:15:00,1.6705,1.671,1.6704,1.6709,1635600000.0
2007-02-07 22:30:00,1.671,1.6718,1.6706,1.6713,1771900000.0
2007-02-07 22:45:00,1.6712,1.6714,1.6697,1.6701,2044500000.0
2007-02-07 23:00:00,1.6702,1.6711,1.6699,1.67,1635600000.0
2007-02-07 23:15:00,1.6701,1.6708,1.6699,1.6702,2044500000.0
2007-02-07 23:30:00,1.6701,1.6704,1.669,1.6693,1908200000.0
2007-02-07 23:45:00,1.6692,1.6702,1.6689,1.67,1635600000.0
2007-02-08 00:00:00,1.6697,1.67,1.6687,1.6692,1908200000.0
2007-02-08 00:15:00,1.669,1.6696,1.6688,1.6693,1363000000.0
2007-02-08 00:30:00,1.6692,1.6702,1.6687,1.6698,1635600000.0
2007-02-08 00:45:00,1.6699,1.6714,1.6699,1.6705,2044500000.0
2007-02-08 01:00:00,1.6703,1.6703,1.6689,1.6694,1908200000.0
2007-02-08 01:15:00,1.6695,1.6709,1.6691,1.6704,1635600000.0
2007-02-08 01:30:00,1.6733,1.676,1.6676,1.6682,2044500000.0
2007-02-08 01:45:00,1.6681,1.6689,1.6674,1.6682,2044500000.0
2007-02-08 02:00:00,1.6685,1.6701,1.6683,1.6695,2044500000.0
2007-02-08 02:15:00,1.6697,1.6698,1.6686,1.6688,2044500000.0
2007-02-08 02:30:00,1.6686,1.6688,1.6673,1.6677,2044500000.0
2007-02-08 02:45:00,1.6678,1.6679,1.6662,1.6665,2044500000.0
2007-02-08 03:00:00,1.6663,1.6674,1.6663,1.6665,1908200000.0
2007-02-08 03:15:00,1.6664,1.6671,1.666,1.6665,1771900000.0
2007-02-08 03:30:00,1.6663,1.6671,1.6662,1.6669,1771900000.0
2007-02-08 03:45:00,1.6668,1.6671,1.6665,1.6668,1908200000.0
2007-02-08 04:00:00,1.6666,1.667,1.6663,1.6668,1771900000.0
2007-02-08 04:15:00,1.667,1.6673,1.6665,1.6668,1771900000.0
2007-02-08 04:30:00,1.6666,1.6674,1.6666,1.6669,1635600000.0
2007-02-08 04:45:00,1.667,1.667,1.6656,1.666,1499300000.0
2007-02-08 05:00:00,1.6659,1.667,1.6656,1.6662,2044500000.0
2007-02-08 05:15:00,1.6664,1.6664,1.6658,1.6662,1499300000.0
2007-02-08 05:30:00,1.6661,1.6665,1.6658,1.6658,1771900000.0
2007-02-08 05:45:00,1.6659,1.6664,1.6656,1.6659,1499300000.0
2007-02-08 06:00:00,1.666,1.6665,1.6656,1.6665,1908200000.0
2007-02-08 06:15:00,1.6663,1.6668,1.6661,1.6666,1908200000.0
2007-02-08 06:30:00,1.6665,1.6671,1.6662,1.6669,2044500000.0
2007-02-08 06:45:00,1.6667,1.6667,1.666,1.6662,1908200000.0
2007-02-08 07:00:00,1.6663,1.6668,1.6661,1.6663,1771900000.0
2007-02-08 07:15:00,1.6662,1.6671,1.6662,1.6666,1226700000.0
2007-02-08 07:30:00,1.6665,1.6667,1.6656,1.6656,1908200000.0
2007-02-08 07:45:00,1.6655,1.6674,1.6654,1.6673,2044500000.0
2007-02-08 08:00:00,1.6677,1.6679,1.666,1.6665,2044500000.0
2007-02-08 08:15:00,1.6663,1.6672,1.6661,1.6667,1908200000.0
2007-02-08 08:30:00,1.6668,1.6672,1.6662,1.6669,2044500000.0
2007-02-08 08:45:00,1.6668,1.6677,1.6663,1.6664,2044500000.0
2007-02-08 09:00:00,1.6665,1.6667,1.6658,1.6667,2044500000.0
2007-02-08 09:15:00,1.6668,1.6669,1.6654,1.666,1908200000.0
2007-02-08 09:30:00,1.6658,1.6666,1.6657,1.666,2044500000.0
2007-02-08 09:45:00,1.6662,1.6666,1.6651,1.6654,1908200000.0
2007-02-08 10:00:00,1.6656,1.6657,1.665,1.6654,2044500000.0
2007-02-08 10:15:00,1.6653,1.6659,1.6651,1.6658,1771900000.0
2007-02-08 10:30:00,1.6659,1.6663,1.6648,1.6651,1908200000.0
2007-02-08 10:45:00,1.6649,1.6658,1.6648,1.6654,2044500000.0
2007-02-08 11:00:00,1.6653,1.6669,1.6653,1.6666,1771900000.0
2007-02-08 11:15:00,1.6667,1.6672,1.6659,1.6672,1771900000.0
2007-02-08 11:30:00,1.667,1.6678,1.6668,1.6675,2044500000.0
2007-02-08 11:45:00,1.6677,1.668,1.6669,1.6669,1908200000.0
2007-02-08 12:00:00,1.6671,1.6673,1.6661,1.6663,1771900000.0
2007-02-08 12:15:00,1.6665,1.6667,1.6661,1.6666,1635600000.0
2007-02-08 12:30:00,1.6665,1.6676,1.6662,1.6665,1908200000.0
2007-02-08 12:45:00,1.6663,1.6671,1.6657,1.6664,2044500000.0
2007-02-08 13:00:00,1.6669,1.667,1.6656,1.6662,2044500000.0
2007-02-08 13:15:00,1.6664,1.6677,1.6657,1.6672,2044500000.0
2007-02-08 13:30:00,1.6674,1.6678,1.666,1.6663,2044500000.0
2007-02-08 13:45:00,1.6661,1.6666,1.6649,1.6655,2044500000.0
2007-02-08 14:00:00,1.6656,1.6665,1.6655,1.6658,2044500000.0
2007-02-08 14:15:00,1.666,1.6661,1.6644,1.6657,2044500000.0
2007-02-08 14:30:00,1.6655,1.6673,1.6652,1.6662,2044500000.0
2007-02-08 14:45:00,1.6663,1.667,1.6658,1.6665,2044500000.0
2007-02-08 15:00:00,1.6667,1.6681,1.6664,1.6677,2044500000.0
2007-02-08 15:15:00,1.6679,1.6687,1.6672,1.6681,2044500000.0
2007-02-08 15:30:00,1.6684,1.6684,1.6665,1.6666,2044500000.0
2007-02-08 15:45:00,1.6668,1.6681,1.6665,1.6668,1635600000.0
2007-02-08 16:00:00,1.6667,1.6676,1.6666,1.6667,2044500000.0
2007-02-08 16:15:00,1.6669,1.6677,1.6665,1.6671,1908200000.0
2007-02-08 16:30:00,1.6674,1.6675,1.6669,1.6671,2044500000.0
2007-02-08 16:45:00,1.6675,1.6699,1.6673,1.6699,1908200000.0
2007-02-08 17:00:00,1.6697,1.6699,1.6683,1.6686,1908200000.0
2007-02-08 17:15:00,1.6689,1.6689,1.6679,1.668,2044500000.0
2007-02-08 17:30:00,1.6681,1.6689,1.6672,1.6677,2044500000.0
2007-02-08 17:45:00,1.6678,1.6682,1.6674,1.6678,2044500000.0
2007-02-08 18:00:00,1.6679,1.668,1.6671,1.6672,2044500000.0
2007-02-08 18:15:00,1.6676,1.6676,1.667,1.6672,1635600000.0
2007-02-08 18:30:00,1.6673,1.6678,1.667,1.6673,1908200000.0
2007-02-08 18:45:00,1.6674,1.6676,1.667,1.6676,2044500000.0
2007-02-08 19:00:00,1.6675,1.6678,1.6667,1.667,1908200000.0
2007-02-08 19:15:00,1.6669,1.6671,1.6663,1.6665,2044500000.0
2007-02-08 19:30:00,1.6664,1.6671,1.6664,1.6668,2044500000.0
2007-02-08 19:45:00,1.6669,1.6673,1.6667,1.667,1771900000.0
2007-02-08 20:00:00,1.6674,1.6677,1.667,1.6673,1908200000.0
2007-02-08 20:15:00,1.6674,1.668,1.667,1.6673,1908200000.0
2007-02-08 20:30:00,1.6671,1.6675,1.6663,1.6666,2044500000.0
2007-02-08 20:45:00,1.6665,1.6677,1.6664,1.6672,1635600000.0
2007-02-08 21:00:00,1.6671,1.6672,1.6666,1.6672,1499300000.0
2007-02-08 21:15:00,1.6671,1.6676,1.6666,1.6674,1635600000.0
2007-02-08 21:30:00,1.6672,1.6675,1.6669,1.6672,1771900000.0
2007-02-08 21:45:00,1.6674,1.6675,1.6666,1.6675,1908200000.0
2007-02-08 22:00:00,1.6677,1.6678,1.667,1.667,1499300000.0
2007-02-08 22:15:00,1.6671,1.6679,1.6663,1.6677,2044500000.0
2007-02-08 22:30:00,1.6678,1.6685,1.6677,1.6679,1771900000.0
2007-02-08 22:45:00,1.6678,1.6683,1.6674,1.6683,1635600000.0
2007-02-08 23:00:00,1.6682,1.6683,1.6677,1.668,1771900000.0
2007-02-08 23:15:00,1.6679,1.6683,1.6678,1.6678,1635600000.0
2007-02-08 23:30:00,1.6679,1.6685,1.6678,1.6679,1771900000.0
2007-02-08 23:45:00,1.668,1.6681,1.6674,1.6678,1635600000.0
2007-02-09 00:00:00,1.6675,1.668,1.6671,1.6677,1363000000.0
2007-02-09 00:15:00,1.6678,1.6681,1.6675,1.6677,1908200000.0
2007-02-09 00:30:00,1.6675,1.6682,1.6674,1.6675,1226700000.0
2007-02-09 00:45:00,1.6676,1.6681,1.6674,1.6677,1908200000.0
2007-02-09 01:00:00,1.6678,1.6678,1.6664,1.6667,1226700000.0
2007-02-09 01:15:00,1.6666,1.6675,1.6661,1.6673,1908200000.0
2007-02-09 01:30:00,1.6672,1.6673,1.6664,1.6669,1635600000.0
2007-02-09 01:45:00,1.6667,1.6672,1.6665,1.667,1226700000.0
2007-02-09 02:00:00,1.6668,1.6681,1.6668,1.6679,1499300000.0
2007-02-09 02:15:00,1.6681,1.6693,1.6675,1.669,1635600000.0
2007-02-09 02:30:00,1.6687,1.6692,1.6683,1.6686,2044500000.0
2007-02-09 02:45:00,1.6684,1.6687,1.6679,1.6681,1635600000.0
2007-02-09 03:00:00,1.6683,1.6688,1.6677,1.6687,1499300000.0
2007-02-09 03:15:00,1.6685,1.6689,1.6682,1.6687,1908200000.0
2007-02-09 03:30:00,1.6689,1.6691,1.6686,1.669,1090400000.0
2007-02-09 03:45:00,1.6689,1.6699,1.6687,1.6696,1635600000.0
2007-02-09 04:00:00,1.6693,1.6702,1.669,1.6701,2044500000.0
2007-02-09 04:15:00,1.6699,1.6701,1.6693,1.6699,1908200000.0
2007-02-09 04:30:00,1.67,1.6702,1.6696,1.6697,1771900000.0
2007-02-09 04:45:00,1.6699,1.6704,1.6693,1.6699,1908200000.0
2007-02-09 05:00:00,1.6698,1.6699,1.6692,1.6699,1635600000.0
2007-02-09 05:15:00,1.6697,1.6699,1.6694,1.6697,1226700000.0
2007-02-09 05:30:00,1.6695,1.6697,1.6692,1.6693,1908200000.0
2007-02-09 05:45:00,1.6692,1.6699,1.6692,1.6697,1499300000.0
2007-02-09 06:00:00,1.6696,1.6702,1.6695,1.6699,1363000000.0
2007-02-09 06:15:00,1.6697,1.6699,1.6696,1.6699,681500000.0
2007-02-09 06:30:00,1.6698,1.6708,1.6697,1.6705,1499300000.0
2007-02-09 06:45:00,1.6704,1.6708,1.6704,1.6708,1635600000.0
2007-02-09 07:00:00,1.671,1.6711,1.6702,1.6702,1226700000.0
2007-02-09 07:15:00,1.6707,1.6708,1.6703,1.6705,954100000.0
2007-02-09 07:30:00,1.6704,1.6705,1.6692,1.6696,1771900000.0
2007-02-09 07:45:00,1.6694,1.6699,1.669,1.6693,1771900000.0
2007-02-09 08:00:00,1.6691,1.6701,1.6687,1.6696,2044500000.0
2007-02-09 08:15:00,1.6695,1.6704,1.6689,1.6692,2044500000.0
2007-02-09 08:30:00,1.6688,1.6694,1.6681,1.6684,2044500000.0
2007-02-09 08:45:00,1.6681,1.6696,1.6679,1.6688,2044500000.0
2007-02-09 09:00:00,1.6687,1.6698,1.6683,1.6687,2044500000.0
2007-02-09 09:15:00,1.6688,1.6701,1.6685,1.669,2044500000.0
2007-02-09 09:30:00,1.6691,1.67,1.6686,1.6697,2044500000.0
2007-02-09 09:45:00,1.6695,1.6699,1.6684,1.6688,2044500000.0
2007-02-09 10:00:00,1.669,1.6695,1.6684,1.6687,2044500000.0
2007-02-09 10:15:00,1.6685,1.6689,1.6683,1.6685,1635600000.0
2007-02-09 10:30:00,1.6684,1.6687,1.6679,1.6684,1226700000.0
2007-02-09 10:45:00,1.6686,1.6692,1.6684,1.6688,545200000.0
2007-02-09 11:00:00,1.669,1.669,1.669,1.669,136300000.0
2007-02-09 11:30:00,1.6688,1.6688,1.6686,1.6686,136300000.0
2007-02-09 11:45:00,1.6678,1.6691,1.6678,1.6689,2044500000.0
2007-02-09 12:00:00,1.6691,1.6731,1.6691,1.6727,1771900000.0
2007-02-09 12:15:00,1.6726,1.6733,1.6719,1.6723,2044500000.0
2007-02-09 12:30:00,1.6724,1.6733,1.6721,1.6722,1908200000.0
2007-02-09 12:45:00,1.672,1.6723,1.6712,1.6722,2044500000.0
2007-02-09 13:00:00,1.6721,1.6738,1.672,1.6737,2044500000.0
2007-02-09 13:15:00,1.6736,1.6748,1.6733,1.674,2044500000.0
2007-02-09 13:30:00,1.6739,1.6741,1.6731,1.6737,2044500000.0
2007-02-09 13:45:00,1.6736,1.6765,1.6734,1.6752,2044500000.0
2007-02-09 14:00:00,1.6753,1.6755,1.6742,1.6747,1908200000.0
2007-02-09 14:15:00,1.6748,1.6755,1.6744,1.6747,2044500000.0
2007-02-09 14:30:00,1.6746,1.6752,1.6739,1.674,2044500000.0
2007-02-09 14:45:00,1.6742,1.6745,1.6735,1.6743,1771900000.0
2007-02-09 15:00:00,1.6741,1.6743,1.672,1.6727,1908200000.0
2007-02-09 15:15:00,1.6728,1.6732,1.6715,1.6719,1908200000.0
2007-02-09 15:30:00,1.6717,1.6733,1.6717,1.673,1908200000.0
2007-02-09 15:45:00,1.6732,1.6737,1.6726,1.673,2044500000.0
2007-02-09 16:00:00,1.6732,1.6745,1.673,1.6743,2044500000.0
2007-02-09 16:15:00,1.6745,1.6749,1.6738,1.6742,1908200000.0
2007-02-09 16:30:00,1.6744,1.6748,1.6739,1.6745,1771900000.0
2007-02-09 16:45:00,1.6743,1.6752,1.6732,1.6732,2044500000.0
2007-02-09 17:00:00,1.6733,1.6739,1.6729,1.6736,2044500000.0
2007-02-09 17:15:00,1.6738,1.6739,1.673,1.6738,1635600000.0
2007-02-09 17:30:00,1.6739,1.6743,1.6733,1.6733,2044500000.0
2007-02-09 17:45:00,1.6735,1.6742,1.673,1.6739,2044500000.0
2007-02-09 18:00:00,1.6738,1.6739,1.6724,1.6726,2044500000.0
2007-02-09 18:15:00,1.6724,1.6729,1.6718,1.6722,1908200000.0
2007-02-09 18:30:00,1.6724,1.6724,1.672,1.6721,954100000.0
2007-02-09 18:45:00,1.6723,1.6728,1.6719,1.672,1908200000.0
2007-02-09 19:00:00,1.6721,1.6729,1.6721,1.6723,1226700000.0
2007-02-09 19:15:00,1.6722,1.6733,1.672,1.6726,1771900000.0
2007-02-09 19:30:00,1.6728,1.6731,1.6723,1.673,1363000000.0
2007-02-09 19:45:00,1.6732,1.6739,1.6731,1.6733,1090400000.0
2007-02-09 20:00:00,1.6732,1.6742,1.6727,1.674,1771900000.0
2007-02-09 20:15:00,1.6739,1.6743,1.6737,1.6742,1771900000.0
2007-02-09 20:30:00,1.6743,1.6747,1.6739,1.6746,1363000000.0
2007-02-09 20:45:00,1.6745,1.675,1.6735,1.6737,1363000000.0
2007-02-09 21:00:00,1.6735,1.6743,1.6734,1.6741,1771900000.0
2007-02-09 21:15:00,1.6739,1.6744,1.6737,1.6739,1499300000.0
2007-02-09 21:30:00,1.6737,1.6741,1.6733,1.6733,1363000000.0
2007-02-09 21:45:00,1.6731,1.6733,1.6723,1.6731,1363000000.0
2007-02-09 22:00:00,1.673,1.6732,1.6726,1.673,1226700000.0
2007-02-09 22:15:00,1.6732,1.6732,1.6726,1.6729,1363000000.0
2007-02-09 22:30:00,1.673,1.674,1.673,1.674,1908200000.0
2007-02-09 22:45:00,1.6739,1.6749,1.6734,1.6748,2044500000.0
2007-02-12 00:00:00,1.6745,1.6749,1.674,1.6743,1499300000.0
2007-02-12 00:15:00,1.6741,1.6741,1.6733,1.6737,2044500000.0
2007-02-12 00:30:00,1.6744,1.6744,1.6738,1.674,1635600000.0
2007-02-12 00:45:00,1.6738,1.6742,1.6738,1.6738,1363000000.0
2007-02-12 01:00:00,1.6735,1.6741,1.6732,1.6734,1635600000.0
2007-02-12 01:15:00,1.6735,1.6737,1.6729,1.673,1908200000.0
2007-02-12 01:30:00,1.6736,1.6811,1.6736,1.6807,2044500000.0
2007-02-12 01:45:00,1.6808,1.6816,1.68,1.6803,2044500000.0
2007-02-12 02:00:00,1.6804,1.6804,1.6794,1.6798,1908200000.0
2007-02-12 02:15:00,1.6799,1.6804,1.6795,1.6798,2044500000.0
2007-02-12 02:30:00,1.6797,1.6799,1.6791,1.6798,1499300000.0
2007-02-12 02:45:00,1.6797,1.6801,1.6796,1.68,1363000000.0
2007-02-12 03:00:00,1.6798,1.6803,1.6791,1.6797,1771900000.0
2007-02-12 03:15:00,1.6798,1.68,1.6795,1.6797,1771900000.0
2007-02-12 03:30:00,1.6798,1.6798,1.679,1.6794,1771900000.0
2007-02-12 03:45:00,1.6795,1.6803,1.6794,1.6801,1771900000.0
2007-02-12 04:00:00,1.68,1.6801,1.6797,1.6798,1771900000.0
2007-02-12 04:15:00,1.6797,1.6806,1.6795,1.68,1363000000.0
2007-02-12 04:30:00,1.6801,1.6807,1.6797,1.6804,1499300000.0
2007-02-12 04:45:00,1.6802,1.6808,1.68,1.6808,1635600000.0
2007-02-12 05:00:00,1.6807,1.6812,1.6803,1.6806,1363000000.0
2007-02-12 05:15:00,1.6807,1.6816,1.6806,1.6813,1635600000.0
2007-02-12 05:30:00,1.6815,1.6818,1.6804,1.6808,1635600000.0
2007-02-12 05:45:00,1.6806,1.6814,1.6806,1.6814,1226700000.0
2007-02-12 06:00:00,1.6816,1.6816,1.681,1.6814,1499300000.0
2007-02-12 06:15:00,1.6816,1.6816,1.6812,1.6816,1226700000.0
2007-02-12 06:30:00,1.6813,1.6816,1.6807,1.6812,1908200000.0
2007-02-12 06:45:00,1.6815,1.6815,1.68,1.6802,1499300000.0
2007-02-12 07:00:00,1.6805,1.6812,1.6799,1.6805,1771900000.0
2007-02-12 07:15:00,1.6807,1.6809,1.6801,1.6802,1908200000.0
2007-02-12 07:30:00,1.6803,1.6806,1.6796,1.6802,1771900000.0
2007-02-12 07:45:00,1.6801,1.6806,1.6795,1.6801,2044500000.0
2007-02-12 08:00:00,1.6802,1.6804,1.6793,1.6801,1908200000.0
2007-02-12 08:15:00,1.6803,1.6817,1.6801,1.6812,1908200000.0
2007-02-12 08:30:00,1.6811,1.6814,1.6806,1.6811,1499300000.0
2007-02-12 08:45:00,1.6813,1.6819,1.6803,1.6808,2044500000.0
2007-02-12 09:00:00,1.6809,1.6817,1.68,1.6809,2044500000.0
2007-02-12 09:15:00,1.6807,1.6817,1.6806,1.6813,1635600000.0
2007-02-12 09:30:00,1.681,1.682,1.6796,1.6802,2044500000.0
2007-02-12 09:45:00,1.68,1.6807,1.6794,1.6802,1908200000.0
2007-02-12 10:00:00,1.6803,1.681,1.6798,1.6808,2044500000.0
2007-02-12 10:15:00,1.681,1.6816,1.6801,1.6808,2044500000.0
2007-02-12 10:30:00,1.6806,1.6814,1.6801,1.6807,2044500000.0
2007-02-12 10:45:00,1.6805,1.6808,1.6791,1.6793,2044500000.0
2007-02-12 11:00:00,1.6792,1.6799,1.6779,1.6782,2044500000.0
2007-02-12 11:15:00,1.6776,1.6779,1.6747,1.675,2044500000.0
2007-02-12 11:30:00,1.6751,1.6763,1.6748,1.6757,2044500000.0
2007-02-12 11:45:00,1.6755,1.6761,1.6752,1.676,1908200000.0
2007-02-12 12:00:00,1.6752,1.6759,1.6748,1.6757,2044500000.0
2007-02-12 12:15:00,1.6758,1.6758,1.6753,1.6757,1363000000.0
2007-02-12 12:30:00,1.6758,1.6758,1.674,1.6747,1771900000.0
2007-02-12 12:45:00,1.6745,1.6753,1.6742,1.6744,1908200000.0
2007-02-12 13:00:00,1.6742,1.6745,1.6728,1.6729,2044500000.0
2007-02-12 13:15:00,1.6731,1.674,1.6726,1.6738,1908200000.0
2007-02-12 13:30:00,1.6739,1.6747,1.6735,1.6738,1908200000.0
2007-02-12 13:45:00,1.6739,1.6744,1.6738,1.6742,1771900000.0
2007-02-12 14:00:00,1.6741,1.6746,1.6733,1.6738,2044500000.0
2007-02-12 14:15:00,1.674,1.6745,1.6734,1.6738,2044500000.0
2007-02-12 14:30:00,1.6735,1.6746,1.6729,1.6735,2044500000.0
2007-02-12 14:45:00,1.6737,1.6755,1.6735,1.6755,2044500000.0
2007-02-12 15:00:00,1.6754,1.6764,1.6751,1.6761,2044500000.0
2007-02-12 15:15:00,1.6762,1.6771,1.6762,1.677,2044500000.0
2007-02-12 15:30:00,1.6768,1.6776,1.6767,1.6771,2044500000.0
2007-02-12 15:45:00,1.6774,1.6776,1.6764,1.6773,1908200000.0
2007-02-12 16:00:00,1.677,1.6778,1.677,1.6771,1635600000.0
2007-02-12 16:15:00,1.6774,1.6781,1.677,1.6774,2044500000.0
2007-02-12 16:30:00,1.6776,1.6783,1.6764,1.6766,2044500000.0
2007-02-12 16:45:00,1.6764,1.6781,1.6764,1.6776,1771900000.0
2007-02-12 17:00:00,1.6774,1.6777,1.6767,1.6773,2044500000.0
2007-02-12 17:15:00,1.6771,1.6775,1.677,1.6772,1635600000.0
2007-02-12 17:30:00,1.6774,1.6776,1.6762,1.6762,2044500000.0
2007-02-12 17:45:00,1.6763,1.6772,1.6762,1.6767,1771900000.0
2007-02-12 18:00:00,1.6768,1.6773,1.6763,1.6764,1363000000.0
2007-02-12 18:15:00,1.6762,1.6768,1.6759,1.6766,1635600000.0
2007-02-12 18:30:00,1.6767,1.6774,1.6766,1.6774,1499300000.0
2007-02-12 18:45:00,1.6775,1.6778,1.6773,1.6777,1635600000.0
2007-02-12 19:00:00,1.6775,1.6779,1.6773,1.6775,954100000.0
2007-02-12 19:15:00,1.6773,1.6776,1.6767,1.6772,1908200000.0
2007-02-12 19:30:00,1.6771,1.6778,1.677,1.677,1771900000.0
2007-02-12 19:45:00,1.6773,1.6775,1.6769,1.6773,1908200000.0
2007-02-12 20:00:00,1.6774,1.6787,1.6774,1.6783,1226700000.0
2007-02-12 20:15:00,1.6784,1.6789,1.678,1.6781,2044500000.0
2007-02-12 20:30:00,1.678,1.6794,1.678,1.6792,1908200000.0
2007-02-12 20:45:00,1.6791,1.6798,1.6783,1.6788,1635600000.0
2007-02-12 21:00:00,1.6789,1.6796,1.6789,1.6794,681500000.0
2007-02-12 21:15:00,1.6796,1.6797,1.6793,1.6795,1226700000.0
2007-02-12 21:30:00,1.6797,1.6798,1.6789,1.6794,1635600000.0
2007-02-12 21:45:00,1.6793,1.6794,1.6786,1.6788,1771900000.0
2007-02-12 22:00:00,1.6787,1.679,1.6786,1.679,1499300000.0
2007-02-12 22:15:00,1.6788,1.6793,1.6788,1.6792,1363000000.0
2007-02-12 22:30:00,1.679,1.6797,1.679,1.6796,1635600000.0
2007-02-12 22:45:00,1.6795,1.6799,1.6789,1.6795,1908200000.0
2007-02-12 23:00:00,1.6794,1.6805,1.6793,1.68,1771900000.0
2007-02-12 23:15:00,1.6799,1.6801,1.679,1.6791,1635600000.0
2007-02-12 23:30:00,1.679,1.6795,1.6787,1.6792,1635600000.0
2007-02-12 23:45:00,1.6793,1.6793,1.6787,1.6789,1499300000.0
2007-02-13 00:00:00,1.6787,1.6791,1.6774,1.6779,1226700000.0
2007-02-13 00:15:00,1.678,1.6781,1.6773,1.6781,1635600000.0
2007-02-13 00:30:00,1.6779,1.6791,1.6779,1.6786,1908200000.0
2007-02-13 00:45:00,1.6784,1.6789,1.6781,1.6783,1908200000.0
2007-02-13 01:00:00,1.6786,1.6803,1.6784,1.6795,2044500000.0
2007-02-13 01:15:00,1.6793,1.6798,1.6789,1.6794,1908200000.0
2007-02-13 01:30:00,1.6792,1.6798,1.6783,1.6785,2044500000.0
2007-02-13 01:45:00,1.6788,1.6797,1.6786,1.6795,2044500000.0
2007-02-13 02:00:00,1.6793,1.6799,1.6783,1.6788,1635600000.0
2007-02-13 02:15:00,1.6789,1.6791,1.6782,1.6789,1771900000.0
2007-02-13 02:30:00,1.6788,1.6789,1.6778,1.6781,1771900000.0
2007-02-13 02:45:00,1.6778,1.6782,1.6763,1.6775,2044500000.0
2007-02-13 03:00:00,1.6772,1.6778,1.6768,1.6777,2044500000.0
2007-02-13 03:15:00,1.6775,1.6777,1.6768,1.6771,2044500000.0
2007-02-13 03:30:00,1.6773,1.6775,1.6765,1.6765,1908200000.0
2007-02-13 03:45:00,1.6768,1.6779,1.6765,1.6779,1363000000.0
2007-02-13 04:00:00,1.6778,1.6779,1.6772,1.6775,2044500000.0
2007-02-13 04:15:00,1.6772,1.6775,1.6768,1.6775,1635600000.0
2007-02-13 04:30:00,1.6778,1.6778,1.6769,1.6771,1771900000.0
2007-02-13 04:45:00,1.6769,1.6771,1.6764,1.6769,1635600000.0
2007-02-13 05:00:00,1.6768,1.6769,1.6759,1.6762,1771900000.0
2007-02-13 05:15:00,1.6763,1.6768,1.6761,1.6762,1771900000.0
2007-02-13 05:30:00,1.6761,1.6765,1.6756,1.6762,1499300000.0
2007-02-13 05:45:00,1.6764,1.6768,1.6752,1.6755,1908200000.0
2007-02-13 06:00:00,1.6757,1.6758,1.6747,1.6753,1635600000.0
2007-02-13 06:15:00,1.6752,1.6757,1.6748,1.6755,1499300000.0
2007-02-13 06:30:00,1.6754,1.6755,1.6749,1.6749,817800000.0
2007-02-13 06:45:00,1.675,1.6752,1.6745,1.6746,1363000000.0
2007-02-13 07:00:00,1.6748,1.6749,1.6745,1.6748,1226700000.0
2007-02-13 07:15:00,1.6746,1.6755,1.6746,1.6753,1771900000.0
2007-02-13 07:30:00,1.6755,1.6755,1.6745,1.6755,1771900000.0
2007-02-13 07:45:00,1.6757,1.6763,1.6752,1.6759,2044500000.0
2007-02-13 08:00:00,1.6761,1.6784,1.6756,1.6775,2044500000.0
2007-02-13 08:15:00,1.6774,1.6784,1.6772,1.6775,681500000.0
2007-02-13 08:30:00,1.6777,1.6781,1.6774,1.6779,1908200000.0
2007-02-13 08:45:00,1.6776,1.6787,1.677,1.6781,2044500000.0
2007-02-13 09:00:00,1.6782,1.679,1.6778,1.678,2044500000.0
2007-02-13 09:15:00,1.6778,1.6781,1.6765,1.6772,2044500000.0
2007-02-13 09:30:00,1.6774,1.6778,1.6771,1.6775,1908200000.0
2007-02-13 09:45:00,1.6776,1.6787,1.6775,1.6787,2044500000.0
2007-02-13 10:00:00,1.6788,1.6788,1.6776,1.6782,1908200000.0
2007-02-13 10:15:00,1.6781,1.6784,1.6778,1.6779,1499300000.0
2007-02-13 10:30:00,1.6781,1.6799,1.6778,1.679,2044500000.0
2007-02-13 10:45:00,1.6791,1.6794,1.6786,1.6787,1908200000.0
2007-02-13 11:00:00,1.6789,1.6794,1.6777,1.6784,2044500000.0
2007-02-13 11:15:00,1.6786,1.6795,1.6779,1.6786,2044500000.0
2007-02-13 11:30:00,1.6784,1.6791,1.6783,1.6784,1771900000.0
2007-02-13 11:45:00,1.6786,1.6786,1.6768,1.6775,2044500000.0
2007-02-13 12:00:00,1.6777,1.6783,1.6764,1.6765,1908200000.0
2007-02-13 12:15:00,1.6767,1.6774,1.6766,1.677,954100000.0
2007-02-13 12:30:00,1.6772,1.6791,1.6771,1.6791,2044500000.0
2007-02-13 12:45:00,1.679,1.6795,1.6776,1.678,2044500000.0
2007-02-13 13:00:00,1.6781,1.6793,1.6778,1.6784,1908200000.0
2007-02-13 13:15:00,1.6783,1.68,1.6783,1.68,2044500000.0
2007-02-13 13:30:00,1.6796,1.6809,1.6795,1.6803,1771900000.0
2007-02-13 13:45:00,1.68,1.6815,1.6797,1.681,2044500000.0
2007-02-13 14:00:00,1.6812,1.6816,1.68,1.6808,2044500000.0
2007-02-13 14:15:00,1.6805,1.6813,1.6801,1.6812,1908200000.0
2007-02-13 14:30:00,1.6808,1.6814,1.6793,1.6801,2044500000.0
2007-02-13 14:45:00,1.6803,1.6804,1.6772,1.6773,2044500000.0
2007-02-13 15:00:00,1.6775,1.6776,1.6765,1.6769,1771900000.0
2007-02-13 15:15:00,1.677,1.6773,1.6762,1.6762,2044500000.0
2007-02-13 15:30:00,1.6757,1.6767,1.6755,1.6763,2044500000.0
2007-02-13 15:45:00,1.676,1.6767,1.6758,1.6762,1771900000.0
2007-02-13 16:00:00,1.6764,1.6767,1.6754,1.6756,2044500000.0
2007-02-13 16:15:00,1.6755,1.6763,1.6754,1.6759,2044500000.0
2007-02-13 16:30:00,1.676,1.676,1.6748,1.6751,2044500000.0
2007-02-13 16:45:00,1.6752,1.677,1.6751,1.6769,1908200000.0
2007-02-13 17:00:00,1.6767,1.678,1.6766,1.6772,2044500000.0
2007-02-13 17:15:00,1.677,1.6773,1.6748,1.6749,1771900000.0
2007-02-13 17:30:00,1.6751,1.6754,1.6747,1.6751,1908200000.0
2007-02-13 17:45:00,1.6749,1.6751,1.6741,1.6746,2044500000.0
2007-02-13 18:00:00,1.6748,1.6751,1.6732,1.6734,1908200000.0
2007-02-13 18:15:00,1.6731,1.6743,1.6726,1.6728,1908200000.0
2007-02-13 18:30:00,1.6729,1.6735,1.6726,1.673,1771900000.0
2007-02-13 18:45:00,1.6729,1.6734,1.6727,1.6731,1635600000.0
2007-02-13 19:00:00,1.6732,1.6735,1.6728,1.6733,1635600000.0
2007-02-13 19:15:00,1.6732,1.6737,1.6732,1.6735,1771900000.0
2007-02-13 19:30:00,1.6736,1.6737,1.673,1.6735,2044500000.0
2007-02-13 19:45:00,1.6737,1.6737,1.6734,1.6735,1635600000.0
2007-02-13 20:00:00,1.6736,1.6736,1.673,1.6734,1635600000.0
2007-02-13 20:15:00,1.6735,1.6736,1.6713,1.6719,1908200000.0
2007-02-13 20:30:00,1.6716,1.672,1.6713,1.6716,2044500000.0
2007-02-13 20:45:00,1.6715,1.6716,1.6703,1.6713,2044500000.0
2007-02-13 21:00:00,1.6712,1.6721,1.671,1.6717,1499300000.0
2007-02-13 21:15:00,1.6719,1.6723,1.6717,1.6723,1226700000.0
2007-02-13 21:30:00,1.6722,1.6725,1.6719,1.6721,1635600000.0
2007-02-13 21:45:00,1.672,1.6722,1.6716,1.6717,1908200000.0
2007-02-13 22:00:00,1.6715,1.6721,1.6715,1.6719,1635600000.0
2007-02-13 22:15:00,1.6718,1.6723,1.6716,1.6716,1499300000.0
2007-02-13 22:30:00,1.6721,1.6723,1.6716,1.6718,1908200000.0
2007-02-13 22:45:00,1.6716,1.6725,1.6713,1.6718,1908200000.0
2007-02-13 23:00:00,1.6717,1.6721,1.6714,1.672,1771900000.0
2007-02-13 23:15:00,1.6719,1.6724,1.6718,1.6721,1363000000.0
2007-02-13 23:30:00,1.6722,1.6725,1.6718,1.6723,1226700000.0
2007-02-13 23:45:00,1.6724,1.6731,1.6724,1.6726,1635600000.0
2007-02-14 00:00:00,1.6728,1.6731,1.6724,1.6725,1226700000.0
2007-02-14 00:15:00,1.6724,1.6725,1.6716,1.672,1363000000.0
2007-02-14 00:30:00,1.6722,1.6734,1.6718,1.6732,1771900000.0
2007-02-14 00:45:00,1.673,1.6732,1.6724,1.6726,1771900000.0
2007-02-14 01:00:00,1.6724,1.6725,1.6716,1.6723,1908200000.0
2007-02-14 01:15:00,1.6726,1.6732,1.6721,1.6732,2044500000.0
2007-02-14 01:30:00,1.6731,1.6733,1.6726,1.673,1908200000.0
2007-02-14 01:45:00,1.6728,1.6731,1.6718,1.6726,2044500000.0
2007-02-14 02:00:00,1.6728,1.6733,1.6711,1.6713,2044500000.0
2007-02-14 02:15:00,1.6714,1.6724,1.6711,1.6716,2044500000.0
2007-02-14 02:30:00,1.6715,1.6723,1.6713,1.6717,1363000000.0
2007-02-14 02:45:00,1.6718,1.6721,1.6715,1.6717,1771900000.0
2007-02-14 03:00:00,1.6719,1.6723,1.6713,1.6714,1771900000.0
2007-02-14 03:15:00,1.6712,1.6719,1.6712,1.6714,1771900000.0
2007-02-14 03:30:00,1.6717,1.672,1.6714,1.6717,1499300000.0
2007-02-14 03:45:00,1.672,1.6723,1.6711,1.6713,1363000000.0
2007-02-14 04:00:00,1.6714,1.6717,1.6709,1.6714,1771900000.0
2007-02-14 04:15:00,1.6716,1.6717,1.6705,1.6708,1771900000.0
2007-02-14 04:30:00,1.671,1.6711,1.6689,1.6696,1908200000.0
2007-02-14 04:45:00,1.6698,1.6702,1.6691,1.6699,1908200000.0
2007-02-14 05:00:00,1.67,1.6702,1.6694,1.6696,1908200000.0
2007-02-14 05:15:00,1.6694,1.6702,1.6692,1.6702,1908200000.0
2007-02-14 05:30:00,1.67,1.6716,1.6691,1.6696,1908200000.0
2007-02-14 05:45:00,1.6698,1.6705,1.6692,1.6699,1771900000.0
2007-02-14 06:00:00,1.6698,1.6705,1.6695,1.6702,1908200000.0
2007-02-14 06:15:00,1.67,1.6703,1.6695,1.6702,1908200000.0
2007-02-14 06:30:00,1.6705,1.6711,1.6699,1.6708,1771900000.0
2007-02-14 06:45:00,1.671,1.6711,1.6699,1.6699,1908200000.0
2007-02-14 07:00:00,1.6696,1.6705,1.6694,1.6699,1908200000.0
2007-02-14 07:15:00,1.6701,1.6701,1.6693,1.6694,1771900000.0
2007-02-14 07:30:00,1.6696,1.6702,1.6692,1.6695,1908200000.0
2007-02-14 07:45:00,1.6696,1.6696,1.6679,1.6681,2044500000.0
2007-02-14 08:00:00,1.6684,1.6714,1.668,1.6701,2044500000.0
2007-02-14 08:15:00,1.6699,1.6708,1.6693,1.6703,2044500000.0
2007-02-14 08:30:00,1.6704,1.6728,1.6696,1.6725,2044500000.0
2007-02-14 08:45:00,1.6727,1.6728,1.6704,1.6711,2044500000.0
2007-02-14 09:00:00,1.671,1.6739,1.6709,1.6731,2044500000.0
2007-02-14 09:15:00,1.6733,1.6736,1.6718,1.6724,2044500000.0
2007-02-14 09:30:00,1.6725,1.6733,1.672,1.672,1908200000.0
2007-02-14 09:45:00,1.6718,1.6729,1.6717,1.6723,1908200000.0
2007-02-14 10:00:00,1.6721,1.6724,1.6711,1.6713,2044500000.0
2007-02-14 10:15:00,1.6712,1.6722,1.6712,1.6719,2044500000.0
2007-02-14 10:30:00,1.6721,1.6733,1.6715,1.673,2044500000.0
2007-02-14 10:45:00,1.6729,1.6739,1.6718,1.6739,2044500000.0
2007-02-14 11:00:00,1.6738,1.6738,1.6724,1.6727,2044500000.0
2007-02-14 11:15:00,1.6728,1.6732,1.6722,1.6726,2044500000.0
2007-02-14 11:30:00,1.6725,1.6734,1.6719,1.6731,2044500000.0
2007-02-14 11:45:00,1.6729,1.6747,1.6722,1.6742,2044500000.0
2007-02-14 12:00:00,1.6743,1.6745,1.673,1.6741,2044500000.0
2007-02-14 12:15:00,1.6739,1.6749,1.6735,1.6737,2044500000.0
2007-02-14 12:30:00,1.6735,1.6743,1.6733,1.6734,1908200000.0
2007-02-14 12:45:00,1.6732,1.6737,1.6726,1.6728,2044500000.0
2007-02-14 13:00:00,1.673,1.6732,1.6718,1.6721,2044500000.0
2007-02-14 13:15:00,1.6719,1.6731,1.6719,1.6728,1908200000.0
2007-02-14 13:30:00,1.673,1.6745,1.6726,1.6742,1635600000.0
2007-02-14 13:45:00,1.674,1.6748,1.6735,1.6737,1908200000.0
2007-02-14 14:00:00,1.6735,1.6737,1.6724,1.6728,1635600000.0
2007-02-14 14:15:00,1.6726,1.6741,1.6726,1.6733,1908200000.0
2007-02-14 14:30:00,1.6734,1.6744,1.6727,1.6736,2044500000.0
2007-02-14 14:45:00,1.6738,1.6743,1.6726,1.6738,1908200000.0
2007-02-14 15:00:00,1.6736,1.6741,1.6728,1.6733,2044500000.0
2007-02-14 15:15:00,1.6731,1.6733,1.6721,1.6727,1908200000.0
2007-02-14 15:30:00,1.6728,1.673,1.6715,1.672,2044500000.0
2007-02-14 15:45:00,1.6718,1.672,1.6706,1.6715,2044500000.0
2007-02-14 16:00:00,1.6721,1.6748,1.6717,1.6744,2044500000.0
2007-02-14 16:15:00,1.6742,1.6746,1.6734,1.6734,2044500000.0
2007-02-14 16:30:00,1.6736,1.674,1.6728,1.6735,2044500000.0
2007-02-14 16:45:00,1.6737,1.6746,1.6737,1.6743,2044500000.0
2007-02-14 17:00:00,1.6742,1.6757,1.674,1.6749,2044500000.0
2007-02-14 17:15:00,1.6747,1.6755,1.6743,1.6747,2044500000.0
2007-02-14 17:30:00,1.6746,1.6748,1.6733,1.6739,2044500000.0
2007-02-14 17:45:00,1.6737,1.6749,1.6732,1.6748,1908200000.0
2007-02-14 18:00:00,1.675,1.6753,1.6746,1.6748,1635600000.0
2007-02-14 18:15:00,1.6746,1.6752,1.6743,1.675,1771900000.0
2007-02-14 18:30:00,1.6749,1.6756,1.6748,1.675,1635600000.0
2007-02-14 18:45:00,1.6749,1.6754,1.6742,1.6751,1771900000.0
2007-02-14 19:00:00,1.6749,1.6755,1.6746,1.675,1908200000.0
2007-02-14 19:15:00,1.6751,1.6751,1.6741,1.6746,1908200000.0
2007-02-14 19:30:00,1.6745,1.6751,1.6741,1.6746,1771900000.0
2007-02-14 19:45:00,1.6744,1.6748,1.6737,1.6741,2044500000.0
2007-02-14 20:00:00,1.674,1.6743,1.6734,1.6736,1499300000.0
2007-02-14 20:15:00,1.6737,1.6741,1.6728,1.6734,1771900000.0
2007-02-14 20:30:00,1.6735,1.6738,1.6728,1.6738,2044500000.0
2007-02-14 20:45:00,1.6736,1.6745,1.6736,1.6737,1635600000.0
2007-02-14 21:00:00,1.6738,1.6742,1.6736,1.6739,1771900000.0
2007-02-14 21:15:00,1.6736,1.6739,1.6732,1.6737,1908200000.0
2007-02-14 21:30:00,1.6735,1.6739,1.6735,1.6737,954100000.0
2007-02-14 21:45:00,1.6739,1.6748,1.6738,1.6744,2044500000.0
2007-02-14 22:00:00,1.6746,1.6746,1.6734,1.674,1771900000.0
2007-02-14 22:15:00,1.6738,1.6743,1.6736,1.6743,1635600000.0
2007-02-14 22:30:00,1.6742,1.6745,1.6739,1.6742,1363000000.0
2007-02-14 22:45:00,1.6744,1.6754,1.6736,1.6749,1771900000.0
2007-02-14 23:00:00,1.6748,1.6751,1.6743,1.6748,2044500000.0
2007-02-14 23:15:00,1.6745,1.6755,1.6745,1.6755,1363000000.0
2007-02-14 23:30:00,1.6754,1.6756,1.675,1.6754,1908200000.0
2007-02-14 23:45:00,1.6755,1.6759,1.6753,1.6756,1908200000.0
2007-02-15 00:00:00,1.6755,1.6765,1.6755,1.6765,1499300000.0
2007-02-15 00:15:00,1.6763,1.6763,1.6755,1.6758,1771900000.0
2007-02-15 00:30:00,1.6756,1.6767,1.6755,1.6763,1908200000.0
2007-02-15 00:45:00,1.6764,1.6769,1.6754,1.676,1635600000.0
2007-02-15 01:00:00,1.6758,1.6764,1.6749,1.6757,2044500000.0
2007-02-15 01:15:00,1.6755,1.6772,1.6753,1.6771,1771900000.0
2007-02-15 01:30:00,1.6772,1.6772,1.6766,1.6769,1908200000.0
2007-02-15 01:45:00,1.677,1.6777,1.6764,1.6767,1908200000.0
2007-02-15 02:00:00,1.6769,1.6772,1.6764,1.677,2044500000.0
2007-02-15 02:15:00,1.6769,1.6773,1.6758,1.6766,1908200000.0
2007-02-15 02:30:00,1.6767,1.6769,1.6756,1.6766,2044500000.0
2007-02-15 02:45:00,1.6764,1.6769,1.6761,1.6761,1908200000.0
2007-02-15 03:00:00,1.6765,1.6768,1.676,1.6766,1771900000.0
2007-02-15 03:15:00,1.6764,1.6768,1.6758,1.6763,1499300000.0
2007-02-15 03:30:00,1.6764,1.6768,1.6762,1.6767,1635600000.0
2007-02-15 03:45:00,1.6765,1.6767,1.6758,1.6761,1771900000.0
2007-02-15 04:00:00,1.6763,1.6764,1.6759,1.6764,954100000.0
2007-02-15 04:15:00,1.6763,1.6766,1.6758,1.676,1635600000.0
2007-02-15 04:30:00,1.6761,1.6764,1.6757,1.6758,1771900000.0
2007-02-15 04:45:00,1.6759,1.6761,1.6752,1.6756,1635600000.0
2007-02-15 05:00:00,1.6752,1.6755,1.6746,1.6752,1908200000.0
2007-02-15 05:15:00,1.6749,1.6755,1.6749,1.6753,1771900000.0
2007-02-15 05:30:00,1.6755,1.676,1.6751,1.6758,1635600000.0
2007-02-15 05:45:00,1.6756,1.6758,1.6743,1.6746,1499300000.0
2007-02-15 06:00:00,1.6743,1.6746,1.6738,1.6744,1771900000.0
2007-02-15 06:15:00,1.6743,1.6748,1.6739,1.6743,1771900000.0
2007-02-15 06:30:00,1.6746,1.675,1.6741,1.6746,1771900000.0
2007-02-15 06:45:00,1.6747,1.675,1.6745,1.6746,1771900000.0
2007-02-15 07:00:00,1.6745,1.6751,1.6742,1.6742,1908200000.0
2007-02-15 07:15:00,1.674,1.6751,1.674,1.6747,1771900000.0
2007-02-15 07:30:00,1.6749,1.6755,1.6747,1.6752,2044500000.0
2007-02-15 07:45:00,1.675,1.676,1.6749,1.6751,2044500000.0
2007-02-15 08:00:00,1.6752,1.6755,1.6738,1.6748,2044500000.0
2007-02-15 08:15:00,1.6746,1.676,1.6744,1.675,2044500000.0
2007-02-15 08:30:00,1.6748,1.6749,1.6735,1.6737,2044500000.0
2007-02-15 08:45:00,1.6736,1.674,1.6726,1.6728,2044500000.0
2007-02-15 09:00:00,1.6726,1.6738,1.6719,1.6734,2044500000.0
2007-02-15 09:15:00,1.6732,1.6738,1.6717,1.6731,2044500000.0
2007-02-15 09:30:00,1.673,1.6739,1.6728,1.6735,1908200000.0
2007-02-15 09:45:00,1.6734,1.6744,1.6732,1.6738,2044500000.0
2007-02-15 10:00:00,1.6739,1.6745,1.6732,1.6736,2044500000.0
2007-02-15 10:15:00,1.6737,1.6745,1.6734,1.6737,1908200000.0
2007-02-15 10:30:00,1.6735,1.6744,1.6729,1.674,2044500000.0
2007-02-15 10:45:00,1.6739,1.6741,1.672,1.6726,2044500000.0
2007-02-15 11:00:00,1.6728,1.6732,1.6718,1.6732,2044500000.0
2007-02-15 11:15:00,1.6731,1.6734,1.6726,1.6729,2044500000.0
2007-02-15 11:30:00,1.6728,1.6743,1.6728,1.6738,1908200000.0
2007-02-15 11:45:00,1.6737,1.6741,1.6726,1.6728,2044500000.0
2007-02-15 12:00:00,1.6729,1.6731,1.6715,1.6719,1908200000.0
2007-02-15 12:15:00,1.672,1.6731,1.6709,1.6729,2044500000.0
2007-02-15 12:30:00,1.6727,1.6729,1.6722,1.6722,2044500000.0
2007-02-15 12:45:00,1.6724,1.6726,1.6705,1.6709,2044500000.0
2007-02-15 13:00:00,1.6708,1.6711,1.6698,1.6706,2044500000.0
2007-02-15 13:15:00,1.6705,1.672,1.6703,1.6719,1908200000.0
2007-02-15 13:30:00,1.672,1.6726,1.6711,1.6725,2044500000.0
2007-02-15 13:45:00,1.6723,1.6727,1.6709,1.671,1771900000.0
2007-02-15 14:00:00,1.6711,1.672,1.6706,1.6714,2044500000.0
2007-02-15 14:15:00,1.6716,1.6726,1.6701,1.6721,1908200000.0
2007-02-15 14:30:00,1.6723,1.673,1.6716,1.6723,2044500000.0
2007-02-15 14:45:00,1.6722,1.6741,1.6713,1.6737,2044500000.0
2007-02-15 15:00:00,1.6729,1.6741,1.6719,1.6735,2044500000.0
2007-02-15 15:15:00,1.6737,1.6749,1.673,1.673,2044500000.0
2007-02-15 15:30:00,1.6729,1.6734,1.672,1.673,1771900000.0
2007-02-15 15:45:00,1.6729,1.673,1.6714,1.6723,2044500000.0
2007-02-15 16:00:00,1.6725,1.6734,1.6722,1.6731,1908200000.0
2007-02-15 16:15:00,1.6732,1.6733,1.6719,1.6723,1908200000.0
2007-02-15 16:30:00,1.6721,1.6739,1.6721,1.6727,2044500000.0
2007-02-15 16:45:00,1.6728,1.6737,1.6711,1.6737,2044500000.0
2007-02-15 17:00:00,1.6734,1.6752,1.6728,1.6751,2044500000.0
2007-02-15 17:15:00,1.6749,1.6754,1.6732,1.6751,2044500000.0
2007-02-15 17:30:00,1.675,1.6762,1.6743,1.6748,2044500000.0
2007-02-15 17:45:00,1.675,1.6754,1.6736,1.6746,1908200000.0
2007-02-15 18:00:00,1.6744,1.6753,1.6736,1.674,2044500000.0
2007-02-15 18:15:00,1.6742,1.6742,1.6729,1.6729,2044500000.0
2007-02-15 18:30:00,1.673,1.6745,1.6729,1.674,2044500000.0
2007-02-15 18:45:00,1.6741,1.6745,1.6733,1.674,2044500000.0
2007-02-15 19:00:00,1.6739,1.6743,1.6733,1.6741,2044500000.0
2007-02-15 19:15:00,1.6743,1.6746,1.6737,1.6741,1908200000.0
2007-02-15 19:30:00,1.6739,1.6745,1.6737,1.674,2044500000.0
2007-02-15 19:45:00,1.6742,1.6743,1.6734,1.6742,2044500000.0
2007-02-15 20:00:00,1.6741,1.6744,1.6738,1.6741,2044500000.0
2007-02-15 20:15:00,1.6743,1.6746,1.6739,1.6741,1771900000.0
2007-02-15 20:30:00,1.674,1.6746,1.6739,1.6742,2044500000.0
2007-02-15 20:45:00,1.6743,1.6747,1.674,1.6744,1908200000.0
2007-02-15 21:00:00,1.6745,1.6748,1.6738,1.674,1771900000.0
2007-02-15 21:15:00,1.6738,1.6749,1.6737,1.6748,2044500000.0
2007-02-15 21:30:00,1.6746,1.6748,1.6739,1.6743,1499300000.0
2007-02-15 21:45:00,1.6744,1.6747,1.6741,1.6745,1908200000.0
2007-02-15 22:00:00,1.6747,1.6747,1.6738,1.6747,1499300000.0
2007-02-15 22:15:00,1.6749,1.6749,1.6741,1.6744,1908200000.0
2007-02-15 22:30:00,1.6747,1.6752,1.6744,1.6748,1771900000.0
2007-02-15 22:45:00,1.6745,1.675,1.6741,1.6747,2044500000.0
2007-02-15 23:00:00,1.6749,1.676,1.6744,1.6752,1908200000.0
2007-02-15 23:15:00,1.6754,1.6757,1.6747,1.6748,1771900000.0
2007-02-15 23:30:00,1.6751,1.6753,1.6743,1.675,1635600000.0
2007-02-15 23:45:00,1.6751,1.6755,1.6748,1.6751,1908200000.0
2007-02-16 00:00:00,1.6752,1.6758,1.6752,1.6753,1226700000.0
2007-02-16 00:15:00,1.6751,1.676,1.6751,1.6755,1635600000.0
2007-02-16 00:30:00,1.6757,1.6762,1.6753,1.6753,1771900000.0
2007-02-16 00:45:00,1.6754,1.6761,1.6752,1.6755,1771900000.0
2007-02-16 01:00:00,1.6751,1.6754,1.6743,1.6746,2044500000.0
2007-02-16 01:15:00,1.6745,1.6753,1.6745,1.6752,1499300000.0
2007-02-16 01:30:00,1.675,1.675,1.6739,1.6742,1771900000.0
2007-02-16 01:45:00,1.6741,1.6743,1.6732,1.6736,1908200000.0
2007-02-16 02:00:00,1.6738,1.674,1.673,1.6734,1771900000.0
2007-02-16 02:15:00,1.6732,1.6733,1.6726,1.673,1635600000.0
2007-02-16 02:30:00,1.6735,1.6735,1.671,1.6712,2044500000.0
2007-02-16 02:45:00,1.6711,1.6721,1.6711,1.6717,1908200000.0
2007-02-16 03:00:00,1.6719,1.6728,1.6719,1.6726,1771900000.0
2007-02-16 03:15:00,1.6725,1.6729,1.6722,1.6723,2044500000.0
2007-02-16 03:30:00,1.6722,1.6731,1.6722,1.6727,1635600000.0
2007-02-16 03:45:00,1.6729,1.6736,1.6725,1.6732,1635600000.0
2007-02-16 04:00:00,1.6734,1.674,1.6732,1.6736,1908200000.0
2007-02-16 04:15:00,1.6734,1.6736,1.6728,1.673,1226700000.0
2007-02-16 04:30:00,1.6732,1.6734,1.6724,1.6727,1363000000.0
2007-02-16 04:45:00,1.6726,1.6732,1.6724,1.6732,2044500000.0
2007-02-16 05:00:00,1.673,1.6738,1.6724,1.6736,1771900000.0
2007-02-16 05:15:00,1.6734,1.6737,1.6728,1.6734,1771900000.0
2007-02-16 05:30:00,1.6733,1.6741,1.6733,1.6734,1635600000.0
2007-02-16 05:45:00,1.6735,1.6738,1.6729,1.6734,1908200000.0
2007-02-16 06:00:00,1.6736,1.6737,1.6723,1.6726,1908200000.0
2007-02-16 06:15:00,1.6725,1.6735,1.6723,1.6735,1771900000.0
2007-02-16 06:30:00,1.6733,1.6735,1.6728,1.6733,1635600000.0
2007-02-16 06:45:00,1.6734,1.6737,1.6729,1.6729,1908200000.0
2007-02-16 07:00:00,1.6727,1.6727,1.6718,1.6723,1771900000.0
2007-02-16 07:15:00,1.6721,1.6729,1.6716,1.6717,1635600000.0
2007-02-16 07:30:00,1.6719,1.6729,1.6717,1.6722,2044500000.0
2007-02-16 07:45:00,1.6721,1.673,1.6721,1.6723,1635600000.0
2007-02-16 08:00:00,1.6724,1.6732,1.6724,1.6728,2044500000.0
2007-02-16 08:15:00,1.6729,1.6734,1.6728,1.6731,1499300000.0
2007-02-16 08:30:00,1.673,1.6737,1.6726,1.6729,1908200000.0
2007-02-16 08:45:00,1.6728,1.6738,1.6725,1.6732,2044500000.0
2007-02-16 09:00:00,1.673,1.6739,1.6723,1.6732,1908200000.0
2007-02-16 09:15:00,1.6729,1.6731,1.6715,1.6725,2044500000.0
2007-02-16 09:30:00,1.6723,1.6723,1.6704,1.6717,2044500000.0
2007-02-16 09:45:00,1.672,1.6726,1.6714,1.6719,2044500000.0
2007-02-16 10:00:00,1.6718,1.6728,1.6712,1.6726,2044500000.0
2007-02-16 10:15:00,1.6725,1.6742,1.6725,1.6739,2044500000.0
2007-02-16 10:30:00,1.6737,1.6743,1.6733,1.674,1499300000.0
2007-02-16 10:45:00,1.6738,1.674,1.6726,1.6729,2044500000.0
2007-02-16 11:00:00,1.6732,1.6738,1.6728,1.6732,1908200000.0
2007-02-16 11:15:00,1.6731,1.674,1.6726,1.6738,1771900000.0
2007-02-16 11:30:00,1.674,1.6741,1.673,1.673,1499300000.0
2007-02-16 11:45:00,1.6734,1.6735,1.6725,1.673,2044500000.0
2007-02-16 12:00:00,1.6731,1.6734,1.6723,1.6723,1771900000.0
2007-02-16 12:15:00,1.6722,1.6723,1.6715,1.6716,1908200000.0
2007-02-16 12:30:00,1.6719,1.6723,1.6717,1.6719,1771900000.0
2007-02-16 12:45:00,1.6721,1.6729,1.6717,1.6725,1908200000.0
2007-02-16 13:00:00,1.6723,1.6729,1.6716,1.6718,1908200000.0
2007-02-16 13:15:00,1.672,1.6727,1.6714,1.6716,1908200000.0
2007-02-16 13:30:00,1.6714,1.6716,1.6698,1.67,2044500000.0
2007-02-16 13:45:00,1.6705,1.671,1.6699,1.6703,1908200000.0
2007-02-16 14:00:00,1.6704,1.6708,1.6695,1.6697,2044500000.0
2007-02-16 14:15:00,1.6695,1.6707,1.6691,1.6703,1908200000.0
2007-02-16 14:30:00,1.6699,1.6713,1.6684,1.6684,2044500000.0
2007-02-16 14:45:00,1.6681,1.6697,1.6681,1.6683,2044500000.0
2007-02-16 15:00:00,1.6682,1.67,1.6681,1.6694,2044500000.0
2007-02-16 15:15:00,1.6695,1.6702,1.6689,1.6694,2044500000.0
2007-02-16 15:30:00,1.6696,1.6698,1.6686,1.6686,2044500000.0
2007-02-16 15:45:00,1.6688,1.6709,1.6685,1.6698,2044500000.0
2007-02-16 16:00:00,1.67,1.6709,1.669,1.6692,2044500000.0
2007-02-16 16:15:00,1.6691,1.671,1.6687,1.6709,1908200000.0
2007-02-16 16:30:00,1.6707,1.6717,1.6707,1.6713,2044500000.0
2007-02-16 16:45:00,1.6711,1.6717,1.6709,1.6713,1908200000.0
2007-02-16 17:00:00,1.6715,1.6717,1.6702,1.6709,2044500000.0
2007-02-16 17:15:00,1.6707,1.6709,1.6699,1.6701,2044500000.0
2007-02-16 17:30:00,1.67,1.6716,1.6697,1.6714,2044500000.0
2007-02-16 17:45:00,1.6711,1.6713,1.6683,1.6688,2044500000.0
2007-02-16 18:00:00,1.669,1.6691,1.6683,1.6688,1363000000.0
2007-02-16 18:15:00,1.6686,1.6689,1.668,1.6683,1771900000.0
2007-02-16 18:30:00,1.6682,1.6688,1.6682,1.6683,1771900000.0
2007-02-16 18:45:00,1.6682,1.6687,1.668,1.6683,1771900000.0
2007-02-16 19:00:00,1.6684,1.6687,1.6681,1.6685,1499300000.0
2007-02-16 19:15:00,1.6683,1.6689,1.6682,1.6684,1499300000.0
2007-02-16 19:30:00,1.6683,1.6689,1.668,1.6689,1499300000.0
2007-02-16 19:45:00,1.669,1.669,1.6682,1.6685,1771900000.0
2007-02-16 20:00:00,1.6686,1.6691,1.6683,1.6688,1363000000.0
2007-02-16 20:15:00,1.6686,1.6697,1.6684,1.6693,1908200000.0
2007-02-16 20:30:00,1.6692,1.6694,1.6686,1.669,1499300000.0
2007-02-16 20:45:00,1.6688,1.669,1.6683,1.6685,1226700000.0
2007-02-16 21:00:00,1.6683,1.6688,1.6683,1.6685,1226700000.0
2007-02-16 21:15:00,1.6686,1.6688,1.6683,1.6683,681500000.0
2007-02-16 21:30:00,1.6681,1.6685,1.6679,1.6682,1499300000.0
2007-02-16 21:45:00,1.6679,1.6688,1.6679,1.6683,1771900000.0
2007-02-16 22:00:00,1.6687,1.6694,1.6683,1.6691,1908200000.0
2007-02-16 22:15:00,1.6693,1.6693,1.6688,1.6689,1635600000.0
2007-02-16 22:30:00,1.6691,1.6695,1.6687,1.6692,1908200000.0
2007-02-16 22:45:00,1.669,1.6695,1.6688,1.669,1771900000.0
2007-02-19 00:00:00,1.6709,1.6709,1.6693,1.6693,1771900000.0
2007-02-19 00:15:00,1.6694,1.6696,1.6684,1.6692,1635600000.0
2007-02-19 00:30:00,1.669,1.6699,1.6688,1.6698,1908200000.0
2007-02-19 00:45:00,1.6696,1.6705,1.6688,1.669,2044500000.0
2007-02-19 01:00:00,1.6687,1.6699,1.6687,1.6695,1771900000.0
2007-02-19 01:15:00,1.6696,1.6701,1.6685,1.6686,2044500000.0
2007-02-19 01:30:00,1.6688,1.6693,1.6683,1.6687,2044500000.0
2007-02-19 01:45:00,1.6685,1.6696,1.6677,1.6692,1908200000.0
2007-02-19 02:00:00,1.6693,1.6694,1.6682,1.6684,2044500000.0
2007-02-19 02:15:00,1.6683,1.6692,1.6682,1.6688,1635600000.0
2007-02-19 02:30:00,1.6687,1.6688,1.6679,1.6683,1771900000.0
2007-02-19 02:45:00,1.6681,1.6685,1.6679,1.6685,1363000000.0
2007-02-19 03:00:00,1.6687,1.6691,1.6682,1.6689,1499300000.0
2007-02-19 03:15:00,1.6687,1.6689,1.6682,1.6686,1635600000.0
2007-02-19 03:30:00,1.6687,1.6692,1.6682,1.6689,1908200000.0
2007-02-19 03:45:00,1.669,1.6699,1.6684,1.6693,2044500000.0
2007-02-19 04:00:00,1.6695,1.6695,1.6687,1.6691,1908200000.0
2007-02-19 04:15:00,1.6694,1.6694,1.6687,1.669,1635600000.0
2007-02-19 04:30:00,1.6688,1.6692,1.6684,1.6689,1908200000.0
2007-02-19 04:45:00,1.669,1.6694,1.6684,1.6688,1499300000.0
2007-02-19 05:00:00,1.6686,1.6693,1.6685,1.6692,1499300000.0
2007-02-19 05:15:00,1.669,1.6699,1.6686,1.6692,1635600000.0
2007-02-19 05:30:00,1.6694,1.6695,1.6689,1.669,1090400000.0
2007-02-19 05:45:00,1.6689,1.6698,1.6688,1.6695,1363000000.0
2007-02-19 06:00:00,1.6696,1.6696,1.669,1.6693,954100000.0
2007-02-19 06:15:00,1.669,1.67,1.6684,1.669,2044500000.0
2007-02-19 06:30:00,1.6688,1.6692,1.6686,1.6689,1771900000.0
2007-02-19 06:45:00,1.6688,1.6692,1.6684,1.6687,1635600000.0
2007-02-19 07:00:00,1.669,1.6693,1.6685,1.6689,1908200000.0
2007-02-19 07:15:00,1.6688,1.6698,1.6688,1.6695,1771900000.0
2007-02-19 07:30:00,1.6694,1.6705,1.6688,1.6691,1635600000.0
2007-02-19 07:45:00,1.669,1.6691,1.6678,1.668,2044500000.0
2007-02-19 08:00:00,1.6679,1.6682,1.6671,1.6674,1771900000.0
2007-02-19 08:15:00,1.6675,1.6685,1.6666,1.6676,2044500000.0
2007-02-19 08:30:00,1.6678,1.6684,1.6663,1.6682,2044500000.0
2007-02-19 08:45:00,1.668,1.669,1.6679,1.6688,2044500000.0
2007-02-19 09:00:00,1.6686,1.6689,1.6676,1.6682,1771900000.0
2007-02-19 09:15:00,1.668,1.6685,1.6677,1.6682,1908200000.0
2007-02-19 09:30:00,1.6687,1.669,1.668,1.6681,1635600000.0
2007-02-19 09:45:00,1.6683,1.6685,1.6676,1.6683,2044500000.0
2007-02-19 10:00:00,1.6685,1.6699,1.668,1.669,1771900000.0
2007-02-19 10:15:00,1.6691,1.6704,1.6689,1.6697,1771900000.0
2007-02-19 10:30:00,1.6699,1.6699,1.669,1.669,1908200000.0
2007-02-19 10:45:00,1.6691,1.6704,1.669,1.6703,2044500000.0
2007-02-19 11:00:00,1.6702,1.6707,1.6697,1.6698,2044500000.0
2007-02-19 11:15:00,1.6699,1.6702,1.6692,1.6696,2044500000.0
2007-02-19 11:30:00,1.6694,1.6709,1.6693,1.6705,2044500000.0
2007-02-19 11:45:00,1.6704,1.6722,1.6704,1.6714,2044500000.0
2007-02-19 12:00:00,1.6715,1.6725,1.6714,1.6725,2044500000.0
2007-02-19 12:15:00,1.6723,1.6733,1.6722,1.6725,1908200000.0
2007-02-19 12:30:00,1.6722,1.6723,1.6714,1.6719,1363000000.0
2007-02-19 12:45:00,1.6721,1.6722,1.6714,1.6717,1226700000.0
2007-02-19 13:00:00,1.6719,1.6727,1.6717,1.6722,2044500000.0
2007-02-19 13:15:00,1.6723,1.6726,1.6719,1.6722,1499300000.0
2007-02-19 13:30:00,1.6721,1.6724,1.6715,1.6718,1908200000.0
2007-02-19 13:45:00,1.6717,1.6725,1.6713,1.6725,1908200000.0
2007-02-19 14:00:00,1.6723,1.6723,1.6709,1.6711,1635600000.0
2007-02-19 14:15:00,1.6713,1.6722,1.6707,1.6719,1771900000.0
2007-02-19 14:30:00,1.6718,1.6718,1.6712,1.6715,1499300000.0
2007-02-19 14:45:00,1.6716,1.6721,1.6713,1.6719,1635600000.0
2007-02-19 15:00:00,1.6721,1.6723,1.6716,1.6716,1635600000.0
2007-02-19 15:15:00,1.6718,1.6718,1.6713,1.6716,1499300000.0
2007-02-19 15:30:00,1.6717,1.6719,1.6709,1.6714,2044500000.0
2007-02-19 15:45:00,1.6713,1.6718,1.6696,1.6698,2044500000.0
2007-02-19 16:00:00,1.6696,1.6705,1.6696,1.6704,1771900000.0
2007-02-19 16:15:00,1.6702,1.6711,1.67,1.6701,1499300000.0
2007-02-19 16:30:00,1.6703,1.6714,1.6701,1.6712,1908200000.0
2007-02-19 16:45:00,1.671,1.6716,1.6703,1.6705,1908200000.0
2007-02-19 17:00:00,1.6707,1.6707,1.6699,1.6705,1635600000.0
2007-02-19 17:15:00,1.6706,1.6713,1.6705,1.6705,1908200000.0
2007-02-19 17:30:00,1.6708,1.6714,1.6706,1.6711,1363000000.0
2007-02-19 17:45:00,1.6712,1.6716,1.6712,1.6713,1363000000.0
2007-02-19 18:00:00,1.6715,1.6716,1.6701,1.6707,2044500000.0
2007-02-19 18:15:00,1.6708,1.6716,1.6705,1.6709,2044500000.0
2007-02-19 18:30:00,1.6708,1.6717,1.6708,1.6716,1499300000.0
2007-02-19 18:45:00,1.6714,1.672,1.6712,1.6712,1771900000.0
2007-02-19 19:00:00,1.6713,1.6718,1.6712,1.6713,1499300000.0
2007-02-19 19:15:00,1.6712,1.6713,1.6708,1.6711,1635600000.0
2007-02-19 19:30:00,1.6712,1.6716,1.6712,1.6713,954100000.0
2007-02-19 19:45:00,1.6714,1.6717,1.671,1.671,1090400000.0
2007-02-19 20:00:00,1.6709,1.6711,1.6706,1.6709,1499300000.0
2007-02-19 20:15:00,1.6708,1.671,1.6703,1.6703,1499300000.0
2007-02-19 20:30:00,1.6706,1.6709,1.6703,1.6709,1499300000.0
2007-02-19 20:45:00,1.671,1.6719,1.671,1.6716,1226700000.0
2007-02-19 21:00:00,1.6717,1.6718,1.6712,1.6717,1090400000.0
2007-02-19 21:15:00,1.6713,1.6718,1.6713,1.6716,817800000.0
2007-02-19 21:30:00,1.6715,1.6715,1.671,1.6714,954100000.0
2007-02-19 21:45:00,1.6713,1.6714,1.6705,1.6705,1363000000.0
2007-02-19 22:00:00,1.6706,1.6707,1.6703,1.6704,1363000000.0
2007-02-19 22:15:00,1.6703,1.6715,1.6701,1.6715,1363000000.0
2007-02-19 22:30:00,1.6717,1.6723,1.6715,1.6719,1771900000.0
2007-02-19 22:45:00,1.672,1.6723,1.6712,1.6721,1090400000.0
2007-02-19 23:00:00,1.6723,1.673,1.6721,1.6725,1363000000.0
2007-02-19 23:15:00,1.6727,1.6742,1.6724,1.6732,1908200000.0
2007-02-19 23:30:00,1.6735,1.6735,1.6722,1.6724,2044500000.0
2007-02-19 23:45:00,1.6722,1.6726,1.6712,1.672,1771900000.0
2007-02-20 00:00:00,1.6721,1.6725,1.6718,1.6718,1363000000.0
2007-02-20 00:15:00,1.6716,1.6723,1.6716,1.6717,1499300000.0
2007-02-20 00:30:00,1.6719,1.6726,1.6715,1.6726,1363000000.0
2007-02-20 00:45:00,1.6727,1.6728,1.6721,1.6721,1090400000.0
2007-02-20 01:00:00,1.6723,1.6725,1.6713,1.6719,1635600000.0
2007-02-20 01:15:00,1.6717,1.6719,1.6714,1.6717,1226700000.0
2007-02-20 01:30:00,1.6718,1.6722,1.6713,1.6722,1908200000.0
2007-02-20 01:45:00,1.672,1.6728,1.672,1.6725,1771900000.0
2007-02-20 02:00:00,1.6727,1.6729,1.6722,1.6728,1771900000.0
2007-02-20 02:15:00,1.6729,1.6736,1.6724,1.6731,1908200000.0
2007-02-20 02:30:00,1.6729,1.6735,1.6728,1.673,1908200000.0
2007-02-20 02:45:00,1.6732,1.6735,1.6725,1.6727,1771900000.0
2007-02-20 03:00:00,1.6728,1.6737,1.6727,1.673,1908200000.0
2007-02-20 03:15:00,1.6732,1.6748,1.673,1.6745,2044500000.0
2007-02-20 03:30:00,1.6744,1.6758,1.6741,1.6747,2044500000.0
2007-02-20 03:45:00,1.6746,1.6755,1.6744,1.6744,1635600000.0
2007-02-20 04:00:00,1.6746,1.6747,1.6738,1.674,1499300000.0
2007-02-20 04:15:00,1.6739,1.674,1.6731,1.6736,1226700000.0
2007-02-20 04:30:00,1.6737,1.6741,1.6737,1.6737,1908200000.0
2007-02-20 04:45:00,1.6738,1.6741,1.6734,1.674,1499300000.0
2007-02-20 05:00:00,1.6738,1.6747,1.6737,1.6737,1908200000.0
2007-02-20 05:15:00,1.6735,1.6741,1.6731,1.6733,1226700000.0
2007-02-20 05:30:00,1.6735,1.674,1.6735,1.6738,1635600000.0
2007-02-20 05:45:00,1.6736,1.6741,1.6736,1.674,1226700000.0
2007-02-20 06:00:00,1.6738,1.6744,1.6736,1.6741,1635600000.0
2007-02-20 06:15:00,1.6742,1.6749,1.6738,1.6749,2044500000.0
2007-02-20 06:30:00,1.6747,1.6747,1.6739,1.6746,2044500000.0
2007-02-20 06:45:00,1.6747,1.6757,1.6747,1.6752,2044500000.0
2007-02-20 07:00:00,1.675,1.6753,1.674,1.6744,1635600000.0
2007-02-20 07:15:00,1.6745,1.6748,1.6744,1.6745,1499300000.0
2007-02-20 07:30:00,1.6744,1.675,1.6744,1.6746,1771900000.0
2007-02-20 07:45:00,1.6744,1.6748,1.6736,1.6744,2044500000.0
2007-02-20 08:00:00,1.6746,1.6747,1.6738,1.6742,2044500000.0
2007-02-20 08:15:00,1.6744,1.6748,1.6737,1.6738,2044500000.0
2007-02-20 08:30:00,1.6739,1.6741,1.673,1.673,2044500000.0
2007-02-20 08:45:00,1.6731,1.6745,1.6725,1.6739,2044500000.0
2007-02-20 09:00:00,1.6744,1.6744,1.6728,1.6734,2044500000.0
2007-02-20 09:15:00,1.6733,1.6735,1.6723,1.6727,2044500000.0
2007-02-20 09:30:00,1.6728,1.6734,1.6714,1.6726,2044500000.0
2007-02-20 09:45:00,1.6725,1.6728,1.6717,1.6728,1771900000.0
2007-02-20 10:00:00,1.6727,1.6728,1.6719,1.6725,1771900000.0
2007-02-20 10:15:00,1.6723,1.6728,1.6719,1.6722,2044500000.0
2007-02-20 10:30:00,1.6724,1.6724,1.6712,1.6717,2044500000.0
2007-02-20 10:45:00,1.6716,1.672,1.671,1.6712,1771900000.0
2007-02-20 11:00:00,1.6711,1.6714,1.6704,1.671,1908200000.0
2007-02-20 11:15:00,1.6711,1.6728,1.6708,1.6724,2044500000.0
2007-02-20 11:30:00,1.6722,1.6731,1.6717,1.6731,2044500000.0
2007-02-20 11:45:00,1.6729,1.6735,1.6719,1.6726,1908200000.0
2007-02-20 12:00:00,1.6725,1.6727,1.6718,1.6719,1908200000.0
2007-02-20 12:15:00,1.6716,1.6717,1.6703,1.6708,1908200000.0
2007-02-20 12:30:00,1.671,1.6714,1.6703,1.6711,1771900000.0
2007-02-20 12:45:00,1.671,1.671,1.6694,1.6695,1908200000.0
2007-02-20 13:00:00,1.6697,1.6702,1.6694,1.6697,2044500000.0
2007-02-20 13:15:00,1.6698,1.6699,1.6691,1.6694,1499300000.0
2007-02-20 13:30:00,1.6697,1.6703,1.6697,1.6703,1226700000.0
2007-02-20 13:45:00,1.6702,1.6703,1.6694,1.6701,1771900000.0
2007-02-20 14:00:00,1.6703,1.671,1.6699,1.6699,1499300000.0
2007-02-20 14:15:00,1.6698,1.6705,1.6694,1.6704,2044500000.0
2007-02-20 14:30:00,1.6703,1.6706,1.6698,1.6703,1771900000.0
2007-02-20 14:45:00,1.6705,1.6708,1.67,1.6703,2044500000.0
2007-02-20 15:00:00,1.6702,1.672,1.6702,1.6716,2044500000.0
2007-02-20 15:15:00,1.6717,1.672,1.6712,1.6717,1771900000.0
2007-02-20 15:30:00,1.6714,1.6721,1.6707,1.6711,2044500000.0
2007-02-20 15:45:00,1.6709,1.6719,1.6697,1.6699,2044500000.0
2007-02-20 16:00:00,1.67,1.6713,1.6695,1.6711,2044500000.0
2007-02-20 16:15:00,1.6709,1.6716,1.6704,1.6704,2044500000.0
2007-02-20 16:30:00,1.6705,1.6715,1.6699,1.6712,1908200000.0
2007-02-20 16:45:00,1.6713,1.6733,1.6708,1.6731,2044500000.0
2007-02-20 17:00:00,1.6729,1.6733,1.6722,1.6726,2044500000.0
2007-02-20 17:15:00,1.6725,1.6733,1.6719,1.6719,2044500000.0
2007-02-20 17:30:00,1.672,1.6723,1.6715,1.6715,1908200000.0
2007-02-20 17:45:00,1.6717,1.6722,1.6714,1.672,1908200000.0
2007-02-20 18:00:00,1.6718,1.6725,1.6714,1.6715,1635600000.0
2007-02-20 18:15:00,1.6714,1.6716,1.6709,1.6709,1908200000.0
2007-02-20 18:30:00,1.6708,1.6715,1.6703,1.6715,2044500000.0
2007-02-20 18:45:00,1.6713,1.6718,1.6708,1.6716,1908200000.0
2007-02-20 19:00:00,1.6718,1.6718,1.6713,1.6717,1771900000.0
2007-02-20 19:15:00,1.6714,1.6715,1.671,1.6714,1771900000.0
2007-02-20 19:30:00,1.6712,1.672,1.6711,1.6718,1771900000.0
2007-02-20 19:45:00,1.6716,1.6725,1.6713,1.6718,2044500000.0
2007-02-20 20:00:00,1.6716,1.6721,1.6713,1.6715,1635600000.0
2007-02-20 20:15:00,1.6717,1.6717,1.6709,1.6712,1363000000.0
2007-02-20 20:30:00,1.6713,1.6716,1.6709,1.6714,1635600000.0
2007-02-20 20:45:00,1.6712,1.6713,1.6702,1.6708,1908200000.0
2007-02-20 21:00:00,1.671,1.6712,1.6705,1.671,1771900000.0
2007-02-20 21:15:00,1.6711,1.6714,1.6708,1.6708,1499300000.0
2007-02-20 21:30:00,1.6709,1.6713,1.6705,1.6712,1771900000.0
2007-02-20 21:45:00,1.6711,1.6713,1.6705,1.6709,1771900000.0
2007-02-20 22:00:00,1.671,1.6718,1.6709,1.6714,1908200000.0
2007-02-20 22:15:00,1.6713,1.6717,1.6706,1.6706,2044500000.0
2007-02-20 22:30:00,1.671,1.671,1.6703,1.6704,1771900000.0
2007-02-20 22:45:00,1.6705,1.6705,1.6701,1.6701,1635600000.0
2007-02-20 23:00:00,1.6699,1.6702,1.6697,1.67,1908200000.0
2007-02-20 23:15:00,1.6701,1.6704,1.6697,1.6699,1771900000.0
2007-02-20 23:30:00,1.67,1.6702,1.6697,1.6699,1499300000.0
2007-02-20 23:45:00,1.6702,1.6702,1.6698,1.6699,681500000.0
2007-02-21 00:00:00,1.6698,1.6701,1.6695,1.67,1226700000.0
2007-02-21 00:15:00,1.6701,1.6721,1.6678,1.669,1908200000.0
2007-02-21 00:30:00,1.6688,1.6699,1.6686,1.669,1908200000.0
2007-02-21 00:45:00,1.6688,1.6696,1.6671,1.6683,2044500000.0
2007-02-21 01:00:00,1.6684,1.6692,1.668,1.6692,2044500000.0
2007-02-21 01:15:00,1.6693,1.6695,1.6673,1.6675,1499300000.0
2007-02-21 01:30:00,1.6673,1.6687,1.6672,1.6685,2044500000.0
2007-02-21 01:45:00,1.6684,1.6685,1.6671,1.6677,2044500000.0
2007-02-21 02:00:00,1.6676,1.669,1.6676,1.6687,2044500000.0
2007-02-21 02:15:00,1.669,1.6694,1.6686,1.6688,1908200000.0
2007-02-21 02:30:00,1.6689,1.6692,1.6689,1.669,817800000.0
2007-02-21 02:45:00,1.6692,1.6692,1.6685,1.6685,1090400000.0
2007-02-21 03:00:00,1.6684,1.6685,1.6675,1.668,1908200000.0
2007-02-21 03:15:00,1.6679,1.668,1.667,1.6678,1635600000.0
2007-02-21 03:30:00,1.668,1.6684,1.6678,1.6681,1363000000.0
2007-02-21 03:45:00,1.668,1.6698,1.668,1.6693,1908200000.0
2007-02-21 04:00:00,1.6692,1.6693,1.6679,1.6689,2044500000.0
2007-02-21 04:15:00,1.6687,1.6695,1.6686,1.669,1908200000.0
2007-02-21 04:30:00,1.6692,1.6692,1.6679,1.6681,1635600000.0
2007-02-21 04:45:00,1.6686,1.6704,1.6673,1.6696,2044500000.0
2007-02-21 05:00:00,1.6695,1.6705,1.669,1.6697,2044500000.0
2007-02-21 05:15:00,1.6699,1.6701,1.6689,1.6693,1635600000.0
2007-02-21 05:30:00,1.6695,1.6699,1.6689,1.6695,1363000000.0
2007-02-21 05:45:00,1.6698,1.6698,1.6685,1.6687,1771900000.0
2007-02-21 06:00:00,1.669,1.6692,1.6684,1.6687,1635600000.0
2007-02-21 06:15:00,1.6685,1.6696,1.667,1.6681,2044500000.0
2007-02-21 06:30:00,1.668,1.6689,1.6673,1.6682,2044500000.0
2007-02-21 06:45:00,1.668,1.6689,1.667,1.6673,2044500000.0
2007-02-21 07:00:00,1.6672,1.6682,1.667,1.6676,1771900000.0
2007-02-21 07:15:00,1.6678,1.6681,1.6676,1.6679,1499300000.0
2007-02-21 07:30:00,1.6678,1.6685,1.6673,1.6677,2044500000.0
2007-02-21 07:45:00,1.6679,1.6681,1.667,1.6676,1908200000.0
2007-02-21 08:00:00,1.6678,1.6688,1.6674,1.6684,2044500000.0
2007-02-21 08:15:00,1.6685,1.6694,1.667,1.667,2044500000.0
2007-02-21 08:30:00,1.6671,1.6672,1.6658,1.6669,2044500000.0
2007-02-21 08:45:00,1.667,1.6671,1.6654,1.6665,2044500000.0
2007-02-21 09:00:00,1.6666,1.6673,1.6658,1.6667,2044500000.0
2007-02-21 09:15:00,1.6669,1.6673,1.6654,1.6662,1908200000.0
2007-02-21 09:30:00,1.666,1.6665,1.6656,1.6661,1908200000.0
2007-02-21 09:45:00,1.666,1.666,1.6652,1.6654,1908200000.0
2007-02-21 10:00:00,1.6652,1.6658,1.6641,1.6641,1908200000.0
2007-02-21 10:15:00,1.6643,1.6651,1.664,1.6645,1771900000.0
2007-02-21 10:30:00,1.6647,1.665,1.6635,1.6643,2044500000.0
2007-02-21 10:45:00,1.6645,1.665,1.6637,1.6638,2044500000.0
2007-02-21 11:00:00,1.6639,1.6647,1.6635,1.6643,2044500000.0
2007-02-21 11:15:00,1.6639,1.6647,1.6639,1.6645,1771900000.0
2007-02-21 11:30:00,1.6643,1.6649,1.6643,1.6646,1908200000.0
2007-02-21 11:45:00,1.6645,1.6653,1.6643,1.6653,2044500000.0
2007-02-21 12:00:00,1.6651,1.6653,1.6635,1.6635,2044500000.0
2007-02-21 12:15:00,1.6637,1.6643,1.6629,1.6639,1771900000.0
2007-02-21 12:30:00,1.6638,1.6642,1.6626,1.6642,2044500000.0
2007-02-21 12:45:00,1.6644,1.6644,1.663,1.6639,1908200000.0
2007-02-21 13:00:00,1.664,1.6645,1.6634,1.6635,2044500000.0
2007-02-21 13:15:00,1.6636,1.6638,1.6632,1.6633,1635600000.0
2007-02-21 13:30:00,1.6631,1.6636,1.6628,1.6635,954100000.0
2007-02-21 13:45:00,1.6634,1.6647,1.6634,1.6642,1908200000.0
2007-02-21 14:00:00,1.6643,1.6646,1.6629,1.6632,2044500000.0
2007-02-21 14:15:00,1.6631,1.664,1.663,1.6637,2044500000.0
2007-02-21 14:30:00,1.6638,1.6639,1.6613,1.6624,2044500000.0
2007-02-21 14:45:00,1.6622,1.6629,1.6618,1.6624,1771900000.0
2007-02-21 15:00:00,1.6625,1.6634,1.662,1.6625,1908200000.0
2007-02-21 15:15:00,1.6627,1.6632,1.662,1.6623,1771900000.0
2007-02-21 15:30:00,1.6621,1.6628,1.6615,1.662,2044500000.0
2007-02-21 15:45:00,1.6621,1.6629,1.6615,1.6628,2044500000.0
2007-02-21 16:00:00,1.6626,1.6639,1.6624,1.663,1635600000.0
2007-02-21 16:15:00,1.6629,1.6634,1.6625,1.6628,2044500000.0
2007-02-21 16:30:00,1.663,1.663,1.6614,1.6615,2044500000.0
2007-02-21 16:45:00,1.6614,1.6624,1.661,1.6623,2044500000.0
2007-02-21 17:00:00,1.6624,1.6627,1.6617,1.6618,2044500000.0
2007-02-21 17:15:00,1.6622,1.6624,1.6609,1.6609,2044500000.0
2007-02-21 17:30:00,1.6608,1.6615,1.6604,1.6607,2044500000.0
2007-02-21 17:45:00,1.6606,1.6613,1.6604,1.6611,2044500000.0
2007-02-21 18:00:00,1.6613,1.6613,1.6605,1.6608,2044500000.0
2007-02-21 18:15:00,1.6607,1.6612,1.6602,1.6609,2044500000.0
2007-02-21 18:30:00,1.661,1.6611,1.6598,1.6598,1908200000.0
2007-02-21 18:45:00,1.6597,1.6601,1.6595,1.6598,2044500000.0
2007-02-21 19:00:00,1.6596,1.6606,1.6595,1.6603,1908200000.0
2007-02-21 19:15:00,1.66,1.6608,1.6599,1.6603,2044500000.0
2007-02-21 19:30:00,1.6605,1.6611,1.6602,1.6605,2044500000.0
2007-02-21 19:45:00,1.6604,1.6609,1.66,1.6604,2044500000.0
2007-02-21 20:00:00,1.6606,1.6612,1.6602,1.6612,2044500000.0
2007-02-21 20:15:00,1.661,1.6614,1.6604,1.6607,2044500000.0
2007-02-21 20:30:00,1.6605,1.6609,1.6601,1.6601,2044500000.0
2007-02-21 20:45:00,1.6605,1.6608,1.6598,1.6599,2044500000.0
2007-02-21 21:00:00,1.66,1.6604,1.6594,1.6599,1908200000.0
2007-02-21 21:15:00,1.6596,1.6603,1.6594,1.6594,2044500000.0
2007-02-21 21:30:00,1.6598,1.6601,1.6595,1.6596,1226700000.0
2007-02-21 21:45:00,1.6597,1.6601,1.6594,1.6595,2044500000.0
2007-02-21 22:00:00,1.6597,1.6604,1.6595,1.6597,2044500000.0
2007-02-21 22:15:00,1.6599,1.6599,1.6591,1.6595,2044500000.0
2007-02-21 22:30:00,1.6596,1.6596,1.6583,1.6587,1908200000.0
2007-02-21 22:45:00,1.6588,1.6591,1.6583,1.6588,2044500000.0
2007-02-21 23:00:00,1.6587,1.6597,1.6584,1.6596,2044500000.0
2007-02-21 23:15:00,1.6597,1.6602,1.6596,1.66,1908200000.0
2007-02-21 23:30:00,1.6601,1.6606,1.6599,1.6604,1771900000.0
2007-02-21 23:45:00,1.6606,1.6606,1.6601,1.6604,1226700000.0
2007-02-22 00:00:00,1.66,1.6603,1.6596,1.6601,1363000000.0
2007-02-22 00:15:00,1.6602,1.6603,1.6596,1.66,1771900000.0
2007-02-22 00:30:00,1.6598,1.6604,1.6598,1.6604,1499300000.0
2007-02-22 00:45:00,1.6603,1.6608,1.66,1.6608,1771900000.0
2007-02-22 01:00:00,1.6606,1.661,1.6595,1.6605,2044500000.0
2007-02-22 01:15:00,1.6603,1.661,1.6596,1.6606,1771900000.0
2007-02-22 01:30:00,1.6605,1.6606,1.659,1.6596,2044500000.0
2007-02-22 01:45:00,1.6597,1.66,1.6593,1.6597,1908200000.0
2007-02-22 02:00:00,1.6596,1.6603,1.6596,1.6601,2044500000.0
2007-02-22 02:15:00,1.6602,1.661,1.6596,1.6607,1771900000.0
2007-02-22 02:30:00,1.6606,1.6611,1.6603,1.6604,1908200000.0
2007-02-22 02:45:00,1.6606,1.6606,1.6598,1.66,1908200000.0
2007-02-22 03:00:00,1.6599,1.6603,1.6598,1.6603,1635600000.0
2007-02-22 03:15:00,1.6602,1.661,1.66,1.661,1499300000.0
2007-02-22 03:30:00,1.6608,1.6612,1.6602,1.6605,1635600000.0
2007-02-22 03:45:00,1.6606,1.6609,1.6602,1.6606,1771900000.0
2007-02-22 04:00:00,1.6603,1.6608,1.6597,1.6605,1635600000.0
2007-02-22 04:15:00,1.6606,1.6606,1.6599,1.6599,1635600000.0
2007-02-22 04:30:00,1.6597,1.6598,1.6592,1.6598,1226700000.0
2007-02-22 04:45:00,1.66,1.66,1.6592,1.6598,1499300000.0
2007-02-22 05:00:00,1.6595,1.6598,1.659,1.6596,1908200000.0
2007-02-22 05:15:00,1.6595,1.6598,1.6592,1.6593,2044500000.0
2007-02-22 05:30:00,1.6595,1.66,1.6592,1.6599,1635600000.0
2007-02-22 05:45:00,1.66,1.6601,1.6591,1.6593,1908200000.0
2007-02-22 06:00:00,1.6592,1.6596,1.6592,1.6596,1090400000.0
2007-02-22 06:15:00,1.6598,1.66,1.659,1.6597,1771900000.0
2007-02-22 06:30:00,1.6595,1.6598,1.6592,1.6594,1363000000.0
2007-02-22 06:45:00,1.6592,1.6595,1.6591,1.6591,1499300000.0
2007-02-22 07:00:00,1.6592,1.6598,1.6592,1.6598,1363000000.0
2007-02-22 07:15:00,1.6599,1.6603,1.6597,1.6602,1363000000.0
2007-02-22 07:30:00,1.6603,1.6605,1.6595,1.6602,2044500000.0
2007-02-22 07:45:00,1.6604,1.6604,1.6589,1.6592,1908200000.0
2007-02-22 08:00:00,1.659,1.6592,1.6582,1.6588,2044500000.0
2007-02-22 08:15:00,1.6587,1.6595,1.6584,1.6592,1908200000.0
2007-02-22 08:30:00,1.6589,1.6592,1.6572,1.6579,2044500000.0
2007-02-22 08:45:00,1.658,1.6591,1.6577,1.658,2044500000.0
2007-02-22 09:00:00,1.6579,1.6598,1.6576,1.6593,2044500000.0
2007-02-22 09:15:00,1.6592,1.6612,1.6588,1.6612,2044500000.0
2007-02-22 09:30:00,1.6613,1.6621,1.6607,1.6618,2044500000.0
2007-02-22 09:45:00,1.662,1.662,1.6605,1.6612,2044500000.0
2007-02-22 10:00:00,1.6614,1.6616,1.6602,1.6604,2044500000.0
2007-02-22 10:15:00,1.6605,1.6607,1.6601,1.6605,2044500000.0
2007-02-22 10:30:00,1.6607,1.6607,1.6597,1.6599,1908200000.0
2007-02-22 10:45:00,1.6598,1.6602,1.6589,1.659,1908200000.0
2007-02-22 11:00:00,1.6591,1.6603,1.6588,1.6601,1771900000.0
2007-02-22 11:15:00,1.6603,1.6604,1.6597,1.6601,2044500000.0
2007-02-22 11:30:00,1.6599,1.6608,1.6596,1.6601,1771900000.0
2007-02-22 11:45:00,1.6599,1.6608,1.659,1.6604,2044500000.0
2007-02-22 12:00:00,1.6605,1.662,1.66,1.6613,2044500000.0
2007-02-22 12:15:00,1.6615,1.6615,1.6602,1.6606,2044500000.0
2007-02-22 12:30:00,1.6607,1.6612,1.6599,1.66,1771900000.0
2007-02-22 12:45:00,1.6602,1.6604,1.6595,1.6599,1908200000.0
2007-02-22 13:00:00,1.6601,1.6603,1.6595,1.6599,2044500000.0
2007-02-22 13:15:00,1.6601,1.6604,1.6593,1.6597,1499300000.0
2007-02-22 13:30:00,1.6596,1.6602,1.6594,1.6599,1908200000.0
2007-02-22 13:45:00,1.6598,1.6607,1.6597,1.6604,1771900000.0
2007-02-22 14:00:00,1.6608,1.6611,1.6602,1.6605,1226700000.0
2007-02-22 14:15:00,1.6607,1.661,1.6597,1.6601,2044500000.0
2007-02-22 14:30:00,1.6606,1.6609,1.6594,1.6596,1908200000.0
2007-02-22 14:45:00,1.6598,1.6603,1.659,1.66,2044500000.0
2007-02-22 15:00:00,1.6598,1.6603,1.659,1.6597,2044500000.0
2007-02-22 15:15:00,1.6598,1.6599,1.6584,1.6588,2044500000.0
2007-02-22 15:30:00,1.6591,1.6596,1.6584,1.6594,1771900000.0
2007-02-22 15:45:00,1.6591,1.6599,1.6591,1.6596,1771900000.0
2007-02-22 16:00:00,1.6593,1.6605,1.6593,1.6602,1771900000.0
2007-02-22 16:15:00,1.6601,1.6615,1.66,1.6612,2044500000.0
2007-02-22 16:30:00,1.6613,1.6621,1.661,1.6616,1908200000.0
2007-02-22 16:45:00,1.6615,1.6618,1.6608,1.6611,1771900000.0
2007-02-22 17:00:00,1.6609,1.661,1.6596,1.66,2044500000.0
2007-02-22 17:15:00,1.6598,1.6627,1.6597,1.662,2044500000.0
2007-02-22 17:30:00,1.6618,1.6631,1.6613,1.6626,2044500000.0
2007-02-22 17:45:00,1.6625,1.6631,1.662,1.6629,2044500000.0
2007-02-22 18:00:00,1.6631,1.6632,1.6614,1.6623,2044500000.0
2007-02-22 18:15:00,1.6624,1.6629,1.6621,1.6625,2044500000.0
2007-02-22 18:30:00,1.6626,1.6628,1.6615,1.662,1908200000.0
2007-02-22 18:45:00,1.6618,1.6635,1.6618,1.6632,2044500000.0
2007-02-22 19:00:00,1.663,1.6633,1.6625,1.6627,1908200000.0
2007-02-22 19:15:00,1.6628,1.6631,1.6626,1.6629,1635600000.0
2007-02-22 19:30:00,1.6627,1.6633,1.6626,1.6629,1226700000.0
2007-02-22 19:45:00,1.6631,1.6638,1.6629,1.6631,1499300000.0
2007-02-22 20:00:00,1.6634,1.6634,1.6625,1.6627,1499300000.0
2007-02-22 20:15:00,1.6628,1.6633,1.6622,1.6628,1908200000.0
2007-02-22 20:30:00,1.6627,1.6634,1.6626,1.6628,1771900000.0
2007-02-22 20:45:00,1.6629,1.6634,1.6626,1.6631,1908200000.0
2007-02-22 21:00:00,1.663,1.6635,1.6629,1.6629,1908200000.0
2007-02-22 21:15:00,1.663,1.6636,1.6629,1.6632,1771900000.0
2007-02-22 21:30:00,1.6631,1.6634,1.6628,1.6634,1090400000.0
2007-02-22 21:45:00,1.6632,1.6634,1.6631,1.6634,1771900000.0
2007-02-22 22:00:00,1.6633,1.6638,1.6632,1.6634,1363000000.0
2007-02-22 22:15:00,1.6636,1.6638,1.6629,1.6629,1635600000.0
2007-02-22 22:30:00,1.6628,1.6633,1.6626,1.6632,1771900000.0
2007-02-22 22:45:00,1.6635,1.6635,1.6626,1.6627,1226700000.0
2007-02-22 23:00:00,1.6629,1.6633,1.6627,1.6631,1635600000.0
2007-02-22 23:15:00,1.6632,1.6638,1.6631,1.6635,1771900000.0
2007-02-22 23:30:00,1.6633,1.6636,1.6628,1.6632,1771900000.0
2007-02-22 23:45:00,1.6629,1.6632,1.6625,1.663,1771900000.0
2007-02-23 00:00:00,1.6629,1.6632,1.6625,1.6626,1635600000.0
2007-02-23 00:15:00,1.663,1.6632,1.6627,1.663,1771900000.0
2007-02-23 00:30:00,1.6631,1.6633,1.6628,1.6629,1499300000.0
2007-02-23 00:45:00,1.6628,1.663,1.6618,1.662,1499300000.0
2007-02-23 01:00:00,1.6622,1.6629,1.662,1.6626,1635600000.0
2007-02-23 01:15:00,1.6624,1.6633,1.6624,1.6631,2044500000.0
2007-02-23 01:30:00,1.6629,1.6636,1.6628,1.6633,1908200000.0
2007-02-23 01:45:00,1.6632,1.664,1.6632,1.6635,2044500000.0
2007-02-23 02:00:00,1.6636,1.664,1.6631,1.6639,1771900000.0
2007-02-23 02:15:00,1.6638,1.6643,1.6636,1.6637,2044500000.0
2007-02-23 02:30:00,1.6635,1.6639,1.6632,1.6637,1363000000.0
2007-02-23 02:45:00,1.6636,1.6643,1.6635,1.6635,1771900000.0
2007-02-23 03:00:00,1.6636,1.6637,1.663,1.6631,1771900000.0
2007-02-23 03:15:00,1.663,1.6636,1.6628,1.6636,1635600000.0
2007-02-23 03:30:00,1.6635,1.6637,1.6628,1.6631,1771900000.0
2007-02-23 03:45:00,1.663,1.6633,1.6625,1.6628,2044500000.0
2007-02-23 04:00:00,1.663,1.663,1.6623,1.6625,1908200000.0
2007-02-23 04:15:00,1.6626,1.6627,1.6622,1.6625,1771900000.0
2007-02-23 04:30:00,1.6626,1.663,1.6623,1.663,1226700000.0
2007-02-23 04:45:00,1.6629,1.6635,1.6628,1.6634,1499300000.0
2007-02-23 05:00:00,1.6636,1.6642,1.6635,1.6636,1771900000.0
2007-02-23 05:15:00,1.6633,1.6639,1.663,1.6634,1771900000.0
2007-02-23 05:30:00,1.6633,1.6641,1.6633,1.6639,1499300000.0
2007-02-23 05:45:00,1.664,1.6641,1.6637,1.664,1363000000.0
2007-02-23 06:00:00,1.6638,1.6642,1.6638,1.6641,1771900000.0
2007-02-23 06:15:00,1.6639,1.6641,1.6638,1.6641,1635600000.0
2007-02-23 06:30:00,1.664,1.6641,1.6633,1.6636,1363000000.0
2007-02-23 06:45:00,1.6637,1.6638,1.6633,1.6637,1226700000.0
2007-02-23 07:00:00,1.6636,1.6641,1.6636,1.6639,1499300000.0
2007-02-23 07:15:00,1.6637,1.6643,1.6636,1.6639,2044500000.0
2007-02-23 07:30:00,1.6637,1.664,1.6624,1.6627,2044500000.0
2007-02-23 07:45:00,1.6626,1.6628,1.6618,1.6622,1771900000.0
2007-02-23 08:00:00,1.6625,1.6626,1.6615,1.6618,2044500000.0
2007-02-23 08:15:00,1.6617,1.6627,1.6617,1.6623,2044500000.0
2007-02-23 08:30:00,1.6621,1.6624,1.6615,1.6622,2044500000.0
2007-02-23 08:45:00,1.6621,1.663,1.6617,1.6627,2044500000.0
2007-02-23 09:00:00,1.6625,1.6628,1.6619,1.6622,2044500000.0
2007-02-23 09:15:00,1.6624,1.6627,1.6621,1.6622,2044500000.0
2007-02-23 09:30:00,1.662,1.6625,1.6616,1.6623,1635600000.0
2007-02-23 09:45:00,1.6622,1.6627,1.6619,1.6623,1771900000.0
2007-02-23 10:00:00,1.6624,1.6627,1.6609,1.6614,2044500000.0
2007-02-23 10:15:00,1.6615,1.6616,1.661,1.6614,2044500000.0
2007-02-23 10:30:00,1.6612,1.6616,1.6604,1.6615,2044500000.0
2007-02-23 10:45:00,1.6614,1.6617,1.6612,1.6614,1908200000.0
2007-02-23 11:00:00,1.6615,1.6616,1.6612,1.6612,1908200000.0
2007-02-23 11:15:00,1.6611,1.6617,1.6609,1.6611,1499300000.0
2007-02-23 11:30:00,1.661,1.6612,1.6599,1.6602,1908200000.0
2007-02-23 11:45:00,1.6603,1.6605,1.6599,1.6605,1771900000.0
2007-02-23 12:00:00,1.6607,1.661,1.66,1.6607,2044500000.0
2007-02-23 12:15:00,1.6608,1.6611,1.6606,1.661,1499300000.0
2007-02-23 12:30:00,1.6609,1.6611,1.6606,1.6606,1771900000.0
2007-02-23 12:45:00,1.6605,1.6614,1.6603,1.6612,2044500000.0
2007-02-23 13:00:00,1.6614,1.6616,1.6608,1.6613,1499300000.0
2007-02-23 13:15:00,1.6612,1.6622,1.6611,1.6616,2044500000.0
2007-02-23 13:30:00,1.6618,1.6623,1.6604,1.661,1635600000.0
2007-02-23 13:45:00,1.6609,1.6619,1.6607,1.6619,2044500000.0
2007-02-23 14:00:00,1.6621,1.6633,1.6621,1.6626,2044500000.0
2007-02-23 14:15:00,1.6624,1.6628,1.662,1.662,2044500000.0
2007-02-23 14:30:00,1.6619,1.662,1.6609,1.6611,1908200000.0
2007-02-23 14:45:00,1.661,1.662,1.6609,1.6617,2044500000.0
2007-02-23 15:00:00,1.6618,1.6625,1.6615,1.662,2044500000.0
2007-02-23 15:15:00,1.6622,1.6636,1.662,1.6631,2044500000.0
2007-02-23 15:30:00,1.663,1.6633,1.6625,1.663,2044500000.0
2007-02-23 15:45:00,1.6628,1.6636,1.6623,1.6629,2044500000.0
2007-02-23 16:00:00,1.6628,1.6641,1.6624,1.6633,2044500000.0
2007-02-23 16:15:00,1.6635,1.6645,1.6632,1.6634,2044500000.0
2007-02-23 16:30:00,1.6633,1.6645,1.6632,1.6644,2044500000.0
2007-02-23 16:45:00,1.6647,1.6648,1.6634,1.6642,2044500000.0
2007-02-23 17:00:00,1.6641,1.6644,1.6625,1.6628,2044500000.0
2007-02-23 17:15:00,1.6627,1.6628,1.6612,1.6623,2044500000.0
2007-02-23 17:30:00,1.6622,1.6623,1.6614,1.662,2044500000.0
2007-02-23 17:45:00,1.6622,1.6623,1.6614,1.6616,1635600000.0
2007-02-23 18:00:00,1.6615,1.6626,1.6613,1.6623,2044500000.0
2007-02-23 18:15:00,1.6625,1.6625,1.6614,1.6619,1908200000.0
2007-02-23 18:30:00,1.6618,1.6622,1.6615,1.662,2044500000.0
2007-02-23 18:45:00,1.6621,1.6622,1.6614,1.6617,1771900000.0
2007-02-23 19:00:00,1.6616,1.662,1.6614,1.6618,1499300000.0
2007-02-23 19:15:00,1.662,1.6622,1.6616,1.662,1363000000.0
2007-02-23 19:30:00,1.6619,1.6626,1.6617,1.6619,1771900000.0
2007-02-23 19:45:00,1.662,1.6626,1.6619,1.6625,1635600000.0
2007-02-23 20:00:00,1.6623,1.6628,1.6623,1.6624,1499300000.0
2007-02-23 20:15:00,1.6625,1.6627,1.6622,1.6622,1363000000.0
2007-02-23 20:30:00,1.6625,1.6625,1.6614,1.6618,1771900000.0
2007-02-23 20:45:00,1.6617,1.662,1.6612,1.6615,1771900000.0
2007-02-23 21:00:00,1.6614,1.6619,1.661,1.6612,1908200000.0
2007-02-23 21:15:00,1.6613,1.662,1.6613,1.6617,1090400000.0
2007-02-23 21:30:00,1.6615,1.662,1.6615,1.6618,1090400000.0
2007-02-23 21:45:00,1.6616,1.6618,1.6614,1.6618,1363000000.0
2007-02-23 22:00:00,1.6617,1.6622,1.6617,1.6622,1499300000.0
2007-02-23 22:15:00,1.662,1.6629,1.6615,1.6617,1908200000.0
2007-02-23 22:30:00,1.6615,1.6619,1.6614,1.6614,1226700000.0
2007-02-23 22:45:00,1.6616,1.6634,1.6616,1.6628,1908200000.0
2007-02-26 00:00:00,1.6627,1.6642,1.6627,1.6638,1908200000.0
2007-02-26 00:15:00,1.6639,1.665,1.6636,1.6643,2044500000.0
2007-02-26 00:30:00,1.6641,1.6646,1.6638,1.6641,1771900000.0
2007-02-26 00:45:00,1.6638,1.6641,1.6632,1.6632,2044500000.0
2007-02-26 01:00:00,1.6631,1.6631,1.6622,1.6625,1908200000.0
2007-02-26 01:15:00,1.6624,1.6636,1.6623,1.6632,2044500000.0
2007-02-26 01:30:00,1.6633,1.6639,1.6629,1.6631,2044500000.0
2007-02-26 01:45:00,1.663,1.6639,1.6629,1.6637,1908200000.0
2007-02-26 02:00:00,1.6636,1.664,1.6633,1.6637,2044500000.0
2007-02-26 02:15:00,1.6639,1.6644,1.6637,1.6644,1908200000.0
2007-02-26 02:30:00,1.6643,1.6646,1.6639,1.6641,1908200000.0
2007-02-26 02:45:00,1.6642,1.6645,1.6639,1.664,2044500000.0
2007-02-26 03:00:00,1.6642,1.6645,1.6636,1.664,1908200000.0
2007-02-26 03:15:00,1.6639,1.6642,1.6635,1.664,1908200000.0
2007-02-26 03:30:00,1.6641,1.6645,1.6639,1.6642,1226700000.0
2007-02-26 03:45:00,1.6641,1.6644,1.6641,1.6643,1499300000.0
2007-02-26 04:00:00,1.6644,1.6646,1.6641,1.6643,2044500000.0
2007-02-26 04:15:00,1.6642,1.6651,1.6642,1.6648,1499300000.0
2007-02-26 04:30:00,1.6647,1.6651,1.664,1.6647,1908200000.0
2007-02-26 04:45:00,1.6645,1.6648,1.6641,1.6644,1363000000.0
2007-02-26 05:00:00,1.6643,1.6644,1.6634,1.6634,1635600000.0
2007-02-26 05:15:00,1.6635,1.6642,1.6631,1.6638,1771900000.0
2007-02-26 05:30:00,1.6637,1.664,1.6633,1.6634,1908200000.0
2007-02-26 05:45:00,1.6636,1.664,1.6633,1.6639,1908200000.0
2007-02-26 06:00:00,1.6638,1.664,1.6633,1.6635,2044500000.0
2007-02-26 06:15:00,1.6636,1.6637,1.6629,1.663,1226700000.0
2007-02-26 06:30:00,1.6629,1.6635,1.6628,1.6633,1771900000.0
2007-02-26 06:45:00,1.6634,1.6634,1.6622,1.6627,2044500000.0
2007-02-26 07:00:00,1.6629,1.663,1.6621,1.6625,2044500000.0
2007-02-26 07:15:00,1.6624,1.6629,1.6621,1.6629,1499300000.0
2007-02-26 07:30:00,1.6627,1.6632,1.6626,1.6632,1499300000.0
2007-02-26 07:45:00,1.6629,1.6633,1.6624,1.6627,1771900000.0
2007-02-26 08:00:00,1.6624,1.6632,1.6615,1.6626,2044500000.0
2007-02-26 08:15:00,1.6627,1.663,1.6622,1.6626,1771900000.0
2007-02-26 08:30:00,1.6625,1.6635,1.6619,1.6633,2044500000.0
2007-02-26 08:45:00,1.6634,1.6635,1.6621,1.6628,2044500000.0
2007-02-26 09:00:00,1.6629,1.6633,1.662,1.6625,2044500000.0
2007-02-26 09:15:00,1.6623,1.6629,1.6619,1.6624,2044500000.0
2007-02-26 09:30:00,1.6621,1.6624,1.6612,1.6621,1908200000.0
2007-02-26 09:45:00,1.662,1.6627,1.6612,1.6623,2044500000.0
2007-02-26 10:00:00,1.6622,1.6629,1.6617,1.6625,2044500000.0
2007-02-26 10:15:00,1.6627,1.6631,1.6622,1.6628,1363000000.0
2007-02-26 10:30:00,1.6626,1.6626,1.6618,1.662,1908200000.0
2007-02-26 10:45:00,1.6619,1.6622,1.661,1.6613,1771900000.0
2007-02-26 11:00:00,1.6611,1.6619,1.6611,1.6613,1635600000.0
2007-02-26 11:15:00,1.6611,1.662,1.6609,1.661,1635600000.0
2007-02-26 11:30:00,1.6612,1.6621,1.661,1.6619,1771900000.0
2007-02-26 11:45:00,1.6615,1.6623,1.6607,1.6607,1908200000.0
2007-02-26 12:00:00,1.6609,1.6609,1.66,1.6606,1908200000.0
2007-02-26 12:15:00,1.6605,1.6607,1.6602,1.6605,1226700000.0
2007-02-26 12:30:00,1.6603,1.6608,1.6599,1.66,1635600000.0
2007-02-26 12:45:00,1.6598,1.6604,1.6597,1.6598,1771900000.0
2007-02-26 13:00:00,1.6596,1.6598,1.6587,1.6597,2044500000.0
2007-02-26 13:15:00,1.6599,1.6604,1.6596,1.6601,2044500000.0
2007-02-26 13:30:00,1.6602,1.6606,1.6595,1.6603,2044500000.0
2007-02-26 13:45:00,1.6605,1.6605,1.6596,1.6602,1771900000.0
2007-02-26 14:00:00,1.6604,1.6613,1.6601,1.6604,1499300000.0
2007-02-26 14:15:00,1.6603,1.6608,1.6592,1.6592,1908200000.0
2007-02-26 14:30:00,1.6591,1.6602,1.6591,1.6602,1908200000.0
2007-02-26 14:45:00,1.6597,1.6602,1.6591,1.6596,2044500000.0
2007-02-26 15:00:00,1.6594,1.6599,1.6587,1.659,1908200000.0
2007-02-26 15:15:00,1.6588,1.6592,1.6582,1.659,2044500000.0
2007-02-26 15:30:00,1.6592,1.6594,1.6584,1.659,1908200000.0
2007-02-26 15:45:00,1.6591,1.6594,1.6587,1.6589,2044500000.0
2007-02-26 16:00:00,1.6587,1.6592,1.6581,1.6589,2044500000.0
2007-02-26 16:15:00,1.6587,1.6595,1.6584,1.6592,2044500000.0
2007-02-26 16:30:00,1.659,1.6598,1.6588,1.6592,2044500000.0
2007-02-26 16:45:00,1.6594,1.66,1.6592,1.6594,1908200000.0
2007-02-26 17:00:00,1.6596,1.6598,1.6584,1.6589,1771900000.0
2007-02-26 17:15:00,1.6588,1.6593,1.6583,1.6588,1908200000.0
2007-02-26 17:30:00,1.6587,1.6588,1.6581,1.6586,1908200000.0
2007-02-26 17:45:00,1.6585,1.6589,1.6578,1.6583,1908200000.0
2007-02-26 18:00:00,1.6582,1.6591,1.6577,1.6584,1908200000.0
2007-02-26 18:15:00,1.6583,1.6594,1.6581,1.6589,2044500000.0
2007-02-26 18:30:00,1.659,1.66,1.6583,1.66,1908200000.0
2007-02-26 18:45:00,1.6601,1.6608,1.6594,1.6605,2044500000.0
2007-02-26 19:00:00,1.6606,1.6612,1.66,1.6612,1499300000.0
2007-02-26 19:15:00,1.661,1.6612,1.6605,1.6607,1908200000.0
2007-02-26 19:30:00,1.6609,1.6609,1.6605,1.6607,1363000000.0
2007-02-26 19:45:00,1.6609,1.661,1.6606,1.6607,1635600000.0
2007-02-26 20:00:00,1.6605,1.661,1.6604,1.6607,1499300000.0
2007-02-26 20:15:00,1.6608,1.6609,1.6603,1.6605,1908200000.0
2007-02-26 20:30:00,1.6604,1.6605,1.66,1.6605,1771900000.0
2007-02-26 20:45:00,1.6604,1.6617,1.6595,1.6599,1908200000.0
2007-02-26 21:00:00,1.6595,1.6605,1.6595,1.6603,2044500000.0
2007-02-26 21:15:00,1.6605,1.6607,1.66,1.6607,1363000000.0
2007-02-26 21:30:00,1.6608,1.661,1.6604,1.6605,1635600000.0
2007-02-26 21:45:00,1.6604,1.6605,1.6602,1.6603,1635600000.0
2007-02-26 22:00:00,1.6605,1.6605,1.6595,1.6595,1499300000.0
2007-02-26 22:15:00,1.6597,1.6606,1.6586,1.6602,1635600000.0
2007-02-26 22:30:00,1.6604,1.661,1.6602,1.6606,2044500000.0
2007-02-26 22:45:00,1.6607,1.6616,1.6605,1.6616,1908200000.0
2007-02-26 23:00:00,1.6615,1.6617,1.6606,1.6614,1363000000.0
2007-02-26 23:15:00,1.6615,1.6616,1.6608,1.6612,1226700000.0
2007-02-26 23:30:00,1.6613,1.6613,1.6605,1.6611,1499300000.0
2007-02-26 23:45:00,1.661,1.6616,1.6609,1.6611,1363000000.0
2007-02-27 00:00:00,1.661,1.6614,1.6607,1.6613,1908200000.0
2007-02-27 00:15:00,1.6614,1.6616,1.661,1.6615,1363000000.0
2007-02-27 00:30:00,1.6616,1.6618,1.6607,1.6607,1635600000.0
2007-02-27 00:45:00,1.6609,1.6614,1.6607,1.6613,1771900000.0
2007-02-27 01:00:00,1.6612,1.6617,1.6611,1.6615,1226700000.0
2007-02-27 01:15:00,1.6617,1.662,1.6613,1.6615,1771900000.0
2007-02-27 01:30:00,1.6617,1.6621,1.6602,1.6602,2044500000.0
2007-02-27 01:45:00,1.6601,1.6608,1.6599,1.6602,2044500000.0
2007-02-27 02:00:00,1.6603,1.661,1.66,1.6601,1499300000.0
2007-02-27 02:15:00,1.6602,1.6606,1.6596,1.66,1635600000.0
2007-02-27 02:30:00,1.6599,1.6605,1.6595,1.6604,2044500000.0
2007-02-27 02:45:00,1.6605,1.6611,1.6598,1.6606,2044500000.0
2007-02-27 03:00:00,1.6605,1.6607,1.6598,1.6604,1771900000.0
2007-02-27 03:15:00,1.6606,1.6608,1.66,1.6603,1499300000.0
2007-02-27 03:30:00,1.6605,1.6606,1.6601,1.6604,1499300000.0
2007-02-27 03:45:00,1.6606,1.6606,1.6599,1.6599,1908200000.0
2007-02-27 04:00:00,1.6601,1.6607,1.6599,1.6605,1499300000.0
2007-02-27 04:15:00,1.6607,1.6608,1.6599,1.6601,1226700000.0
2007-02-27 04:30:00,1.66,1.6601,1.6594,1.6594,1499300000.0
2007-02-27 04:45:00,1.6596,1.6604,1.6594,1.6602,2044500000.0
2007-02-27 05:00:00,1.66,1.6602,1.6594,1.6596,1635600000.0
2007-02-27 05:15:00,1.6598,1.6605,1.6596,1.6602,1771900000.0
2007-02-27 05:30:00,1.6599,1.6603,1.6596,1.6601,1226700000.0
2007-02-27 05:45:00,1.6599,1.6602,1.6596,1.6597,1908200000.0
2007-02-27 06:00:00,1.6596,1.6599,1.6589,1.6591,1499300000.0
2007-02-27 06:15:00,1.6593,1.6595,1.6588,1.6591,1226700000.0
2007-02-27 06:30:00,1.6589,1.6594,1.6588,1.6589,1908200000.0
2007-02-27 06:45:00,1.6591,1.6591,1.6583,1.6589,2044500000.0
2007-02-27 07:00:00,1.6587,1.6595,1.6586,1.6588,2044500000.0
2007-02-27 07:15:00,1.6586,1.6591,1.6583,1.659,2044500000.0
2007-02-27 07:30:00,1.6591,1.6596,1.6587,1.6593,1908200000.0
2007-02-27 07:45:00,1.6591,1.6596,1.6583,1.6593,2044500000.0
2007-02-27 08:00:00,1.6594,1.6599,1.6584,1.6596,2044500000.0
2007-02-27 08:15:00,1.6597,1.6609,1.6595,1.6609,2044500000.0
2007-02-27 08:30:00,1.6607,1.6627,1.6603,1.6624,2044500000.0
2007-02-27 08:45:00,1.6622,1.6641,1.6618,1.6625,2044500000.0
2007-02-27 09:00:00,1.6624,1.664,1.6623,1.6635,2044500000.0
2007-02-27 09:15:00,1.6631,1.6648,1.6627,1.6636,1090400000.0
2007-02-27 09:30:00,1.6638,1.665,1.6638,1.6649,1499300000.0
2007-02-27 09:45:00,1.665,1.6657,1.6642,1.6652,2044500000.0
2007-02-27 10:00:00,1.665,1.6678,1.665,1.6674,2044500000.0
2007-02-27 10:15:00,1.6672,1.6678,1.6658,1.666,2044500000.0
2007-02-27 10:30:00,1.6659,1.667,1.6654,1.6661,2044500000.0
2007-02-27 10:45:00,1.6659,1.6665,1.6652,1.6652,2044500000.0
2007-02-27 11:00:00,1.665,1.6657,1.6648,1.6648,1908200000.0
2007-02-27 11:15:00,1.6646,1.6662,1.6644,1.6661,2044500000.0
2007-02-27 11:30:00,1.666,1.6668,1.6654,1.6655,2044500000.0
2007-02-27 11:45:00,1.6654,1.6654,1.6645,1.665,2044500000.0
2007-02-27 12:00:00,1.6649,1.6652,1.6638,1.6647,2044500000.0
2007-02-27 12:15:00,1.6646,1.6655,1.6644,1.6649,1908200000.0
2007-02-27 12:30:00,1.6648,1.666,1.6648,1.666,1771900000.0
2007-02-27 12:45:00,1.6661,1.6684,1.6658,1.6683,2044500000.0
2007-02-27 13:00:00,1.6684,1.6684,1.6669,1.6675,2044500000.0
2007-02-27 13:15:00,1.6676,1.6683,1.6668,1.6681,2044500000.0
2007-02-27 13:30:00,1.6682,1.6689,1.6679,1.6685,2044500000.0
2007-02-27 13:45:00,1.6686,1.6693,1.6682,1.669,2044500000.0
2007-02-27 14:00:00,1.6691,1.6693,1.668,1.6686,2044500000.0
2007-02-27 14:15:00,1.6685,1.6701,1.668,1.6695,2044500000.0
2007-02-27 14:30:00,1.6694,1.6702,1.6686,1.6697,2044500000.0
2007-02-27 14:45:00,1.6698,1.6708,1.6684,1.6706,2044500000.0
2007-02-27 15:00:00,1.6707,1.6714,1.6703,1.6711,2044500000.0
2007-02-27 15:15:00,1.671,1.6729,1.6709,1.671,2044500000.0
2007-02-27 15:30:00,1.6708,1.6725,1.6704,1.6722,2044500000.0
2007-02-27 15:45:00,1.6723,1.6732,1.6701,1.6708,1908200000.0
2007-02-27 16:00:00,1.6705,1.6711,1.6687,1.6707,2044500000.0
2007-02-27 16:15:00,1.6706,1.6713,1.6701,1.6707,2044500000.0
2007-02-27 16:30:00,1.6706,1.6707,1.6695,1.6698,2044500000.0
2007-02-27 16:45:00,1.6699,1.6708,1.6685,1.6705,2044500000.0
2007-02-27 17:00:00,1.6706,1.6708,1.6694,1.6701,1771900000.0
2007-02-27 17:15:00,1.6704,1.6704,1.6692,1.6701,1908200000.0
2007-02-27 17:30:00,1.6702,1.6706,1.6695,1.6696,1363000000.0
2007-02-27 17:45:00,1.6695,1.6696,1.6687,1.6693,1363000000.0
2007-02-27 18:00:00,1.6692,1.6705,1.6689,1.67,2044500000.0
2007-02-27 18:15:00,1.6701,1.6702,1.6692,1.6701,1499300000.0
2007-02-27 18:30:00,1.6702,1.6702,1.6693,1.6699,2044500000.0
2007-02-27 18:45:00,1.6698,1.6707,1.6697,1.6697,1908200000.0
2007-02-27 19:00:00,1.6696,1.6705,1.6694,1.6705,1771900000.0
2007-02-27 19:15:00,1.6704,1.6706,1.6693,1.6697,1908200000.0
2007-02-27 19:30:00,1.6695,1.671,1.6695,1.6709,1908200000.0
2007-02-27 19:45:00,1.671,1.6718,1.6708,1.671,2044500000.0
2007-02-27 20:00:00,1.6711,1.6743,1.6711,1.6739,2044500000.0
2007-02-27 20:15:00,1.6738,1.6743,1.6729,1.6742,1908200000.0
2007-02-27 20:30:00,1.6741,1.6748,1.6738,1.6738,2044500000.0
2007-02-27 20:45:00,1.6739,1.6749,1.6732,1.6744,2044500000.0
2007-02-27 21:00:00,1.6743,1.6821,1.6743,1.6765,2044500000.0
2007-02-27 21:15:00,1.6766,1.678,1.6748,1.6777,2044500000.0
2007-02-27 21:30:00,1.6779,1.6804,1.6777,1.6791,2044500000.0
2007-02-27 21:45:00,1.6793,1.681,1.6783,1.6793,2044500000.0
2007-02-27 22:00:00,1.6794,1.6801,1.6787,1.6799,2044500000.0
2007-02-27 22:15:00,1.6798,1.6799,1.6791,1.6796,1771900000.0
2007-02-27 22:30:00,1.6795,1.6811,1.6793,1.6799,2044500000.0
2007-02-27 22:45:00,1.68,1.6807,1.6798,1.6804,1226700000.0
2007-02-27 23:00:00,1.6803,1.6807,1.6789,1.6791,1908200000.0
2007-02-27 23:15:00,1.6792,1.6799,1.6779,1.679,2044500000.0
2007-02-27 23:30:00,1.6792,1.6807,1.6789,1.68,2044500000.0
2007-02-27 23:45:00,1.6802,1.6811,1.6799,1.6807,2044500000.0
2007-02-28 00:00:00,1.6806,1.6822,1.6802,1.6821,2044500000.0
2007-02-28 00:15:00,1.682,1.683,1.6816,1.6826,2044500000.0
2007-02-28 00:30:00,1.6824,1.6837,1.682,1.6827,2044500000.0
2007-02-28 00:45:00,1.6828,1.6837,1.6823,1.6829,2044500000.0
2007-02-28 01:00:00,1.683,1.683,1.6817,1.6824,2044500000.0
2007-02-28 01:15:00,1.6825,1.683,1.6811,1.6812,2044500000.0
2007-02-28 01:30:00,1.6811,1.6817,1.6798,1.6798,2044500000.0
2007-02-28 01:45:00,1.6799,1.6812,1.6799,1.6802,2044500000.0
2007-02-28 02:00:00,1.6801,1.6812,1.6797,1.6802,2044500000.0
2007-02-28 02:15:00,1.6803,1.6803,1.6783,1.6795,2044500000.0
2007-02-28 02:30:00,1.6792,1.6793,1.6765,1.6776,2044500000.0
2007-02-28 02:45:00,1.6775,1.6782,1.6774,1.678,2044500000.0
2007-02-28 03:00:00,1.6778,1.6779,1.6768,1.6776,2044500000.0
2007-02-28 03:15:00,1.6777,1.678,1.6772,1.6778,2044500000.0
2007-02-28 03:30:00,1.6777,1.6784,1.6772,1.678,1908200000.0
2007-02-28 03:45:00,1.6779,1.6795,1.6779,1.6791,2044500000.0
2007-02-28 04:00:00,1.6792,1.6796,1.6776,1.678,2044500000.0
2007-02-28 04:15:00,1.6781,1.6783,1.6777,1.6778,1771900000.0
2007-02-28 04:30:00,1.6779,1.678,1.6776,1.6777,1771900000.0
2007-02-28 04:45:00,1.6775,1.6779,1.677,1.6777,2044500000.0
2007-02-28 05:00:00,1.6776,1.6776,1.6765,1.6771,2044500000.0
2007-02-28 05:15:00,1.677,1.6774,1.6763,1.6766,1908200000.0
2007-02-28 05:30:00,1.6765,1.6778,1.6761,1.6776,2044500000.0
2007-02-28 05:45:00,1.6778,1.6779,1.677,1.6774,1908200000.0
2007-02-28 06:00:00,1.6776,1.6776,1.6767,1.6769,2044500000.0
2007-02-28 06:15:00,1.677,1.6771,1.6764,1.6769,1908200000.0
2007-02-28 06:30:00,1.677,1.6786,1.6766,1.6778,2044500000.0
2007-02-28 06:45:00,1.6777,1.6782,1.6768,1.6774,2044500000.0
2007-02-28 07:00:00,1.6773,1.6781,1.6753,1.6754,2044500000.0
2007-02-28 07:15:00,1.6755,1.6764,1.6752,1.6761,2044500000.0
2007-02-28 07:30:00,1.676,1.6791,1.6759,1.679,2044500000.0
2007-02-28 07:45:00,1.6791,1.6794,1.6778,1.678,2044500000.0
2007-02-28 08:00:00,1.6781,1.6786,1.6757,1.6782,2044500000.0
2007-02-28 08:15:00,1.6781,1.6782,1.6771,1.6779,2044500000.0
2007-02-28 08:30:00,1.678,1.6786,1.6761,1.6763,2044500000.0
2007-02-28 08:45:00,1.6764,1.6768,1.6749,1.675,2044500000.0
2007-02-28 09:00:00,1.6751,1.676,1.6747,1.6749,2044500000.0
2007-02-28 09:15:00,1.6748,1.6754,1.6744,1.675,2044500000.0
2007-02-28 09:30:00,1.6749,1.6761,1.6746,1.675,2044500000.0
2007-02-28 09:45:00,1.6751,1.6762,1.6749,1.6757,2044500000.0
2007-02-28 10:00:00,1.6759,1.676,1.6747,1.675,2044500000.0
2007-02-28 10:15:00,1.6749,1.6753,1.6733,1.6735,2044500000.0
2007-02-28 10:30:00,1.6733,1.6736,1.6713,1.6714,2044500000.0
2007-02-28 10:45:00,1.6715,1.6724,1.6714,1.6716,2044500000.0
2007-02-28 11:00:00,1.6714,1.6728,1.6713,1.6726,2044500000.0
2007-02-28 11:15:00,1.6725,1.6734,1.6724,1.6732,2044500000.0
2007-02-28 11:30:00,1.6733,1.6741,1.6727,1.674,2044500000.0
2007-02-28 11:45:00,1.6739,1.6744,1.673,1.6733,2044500000.0
2007-02-28 12:00:00,1.6732,1.6736,1.6725,1.6732,2044500000.0
2007-02-28 12:15:00,1.6731,1.6736,1.6728,1.6733,2044500000.0
2007-02-28 12:30:00,1.6734,1.6751,1.6733,1.6742,2044500000.0
2007-02-28 12:45:00,1.6743,1.6749,1.6738,1.6747,2044500000.0
2007-02-28 13:00:00,1.6748,1.6761,1.6746,1.6749,2044500000.0
2007-02-28 13:15:00,1.675,1.6757,1.6743,1.6755,2044500000.0
2007-02-28 13:30:00,1.6759,1.677,1.6756,1.6769,2044500000.0
2007-02-28 13:45:00,1.677,1.678,1.6762,1.6771,2044500000.0
2007-02-28 14:00:00,1.677,1.6774,1.6751,1.6756,2044500000.0
2007-02-28 14:15:00,1.6755,1.6758,1.6743,1.6756,1908200000.0
2007-02-28 14:30:00,1.6749,1.6767,1.6742,1.6762,2044500000.0
2007-02-28 14:45:00,1.6761,1.6769,1.6743,1.6751,2044500000.0
2007-02-28 15:00:00,1.6752,1.676,1.6743,1.6755,2044500000.0
2007-02-28 15:15:00,1.6754,1.6759,1.6748,1.6754,2044500000.0
2007-02-28 15:30:00,1.6753,1.6757,1.6739,1.6746,2044500000.0
2007-02-28 15:45:00,1.675,1.6761,1.6743,1.6758,1908200000.0
2007-02-28 16:00:00,1.6771,1.6782,1.6757,1.6761,2044500000.0
2007-02-28 16:15:00,1.6762,1.6767,1.6744,1.6744,2044500000.0
2007-02-28 16:30:00,1.6742,1.6746,1.6732,1.6741,2044500000.0
2007-02-28 16:45:00,1.6742,1.6766,1.6738,1.6755,2044500000.0
2007-02-28 17:00:00,1.6753,1.676,1.6745,1.6752,2044500000.0
2007-02-28 17:15:00,1.6754,1.6757,1.6744,1.6748,2044500000.0
2007-02-28 17:30:00,1.675,1.676,1.6745,1.6759,2044500000.0
2007-02-28 17:45:00,1.6758,1.6768,1.6752,1.6757,2044500000.0
2007-02-28 18:00:00,1.6758,1.676,1.675,1.6756,2044500000.0
2007-02-28 18:15:00,1.6755,1.6763,1.6751,1.6757,2044500000.0
2007-02-28 18:30:00,1.6755,1.677,1.6753,1.6754,1908200000.0
2007-02-28 18:45:00,1.6755,1.676,1.6752,1.6758,1908200000.0
2007-02-28 19:00:00,1.6757,1.6778,1.6757,1.6771,2044500000.0
2007-02-28 19:15:00,1.6772,1.6777,1.6768,1.6769,1908200000.0
2007-02-28 19:30:00,1.6768,1.6772,1.676,1.6761,2044500000.0
2007-02-28 19:45:00,1.6762,1.6772,1.6762,1.6769,1908200000.0
2007-02-28 20:00:00,1.677,1.6774,1.6769,1.6773,1908200000.0
2007-02-28 20:15:00,1.6775,1.6788,1.6772,1.6784,2044500000.0
2007-02-28 20:30:00,1.678,1.6792,1.6777,1.6787,2044500000.0
2007-02-28 20:45:00,1.6788,1.6792,1.6781,1.6785,2044500000.0
2007-02-28 21:00:00,1.6783,1.6788,1.678,1.6783,1635600000.0
2007-02-28 21:15:00,1.6781,1.6785,1.6771,1.6779,2044500000.0
2007-02-28 21:30:00,1.6781,1.6784,1.6774,1.6784,1908200000.0
2007-02-28 21:45:00,1.6783,1.6792,1.6782,1.6789,1908200000.0
2007-02-28 22:00:00,1.6788,1.6789,1.6784,1.6788,1908200000.0
2007-02-28 22:15:00,1.6789,1.679,1.6784,1.6785,1499300000.0
2007-02-28 22:30:00,1.6786,1.6792,1.6783,1.6789,2044500000.0
2007-02-28 22:45:00,1.6788,1.6798,1.6782,1.6782,1771900000.0
2007-02-28 23:00:00,1.6781,1.6797,1.6779,1.6791,2044500000.0
2007-02-28 23:15:00,1.6792,1.6798,1.6786,1.6786,2044500000.0
2007-02-28 23:30:00,1.6787,1.6793,1.6779,1.6782,2044500000.0
2007-02-28 23:45:00,1.6783,1.6787,1.6778,1.6782,1908200000.0
2007-03-01 00:00:00,1.6781,1.6785,1.6778,1.678,1908200000.0
2007-03-01 00:15:00,1.6781,1.6792,1.6779,1.6791,1908200000.0
2007-03-01 00:30:00,1.679,1.6807,1.6788,1.6807,2044500000.0
2007-03-01 00:45:00,1.6804,1.6811,1.6798,1.6804,2044500000.0
2007-03-01 01:00:00,1.6801,1.6804,1.679,1.679,2044500000.0
2007-03-01 01:15:00,1.6789,1.6799,1.6788,1.6793,2044500000.0
2007-03-01 01:30:00,1.6791,1.6799,1.6791,1.6797,2044500000.0
2007-03-01 01:45:00,1.6801,1.6804,1.6794,1.6801,2044500000.0
2007-03-01 02:00:00,1.6803,1.6806,1.6796,1.6805,1908200000.0
2007-03-01 02:15:00,1.6803,1.6809,1.6799,1.6802,1908200000.0
2007-03-01 02:30:00,1.6803,1.6804,1.6793,1.6796,1908200000.0
2007-03-01 02:45:00,1.6795,1.6816,1.6791,1.6816,2044500000.0
2007-03-01 03:00:00,1.6814,1.683,1.6814,1.6818,2044500000.0
2007-03-01 03:15:00,1.682,1.6824,1.6814,1.6824,2044500000.0
2007-03-01 03:30:00,1.6823,1.6825,1.6812,1.6813,2044500000.0
2007-03-01 03:45:00,1.6812,1.6817,1.6808,1.6812,2044500000.0
2007-03-01 04:00:00,1.6811,1.6816,1.6806,1.6809,2044500000.0
2007-03-01 04:15:00,1.681,1.6819,1.6807,1.6812,1908200000.0
2007-03-01 04:30:00,1.6811,1.6817,1.6811,1.6817,1635600000.0
2007-03-01 04:45:00,1.6818,1.682,1.681,1.6812,1771900000.0
2007-03-01 05:00:00,1.6813,1.682,1.681,1.6817,2044500000.0
2007-03-01 05:15:00,1.6816,1.6817,1.6807,1.6815,2044500000.0
2007-03-01 05:30:00,1.6814,1.6817,1.6809,1.6812,2044500000.0
2007-03-01 05:45:00,1.6814,1.6817,1.6812,1.6814,1635600000.0
2007-03-01 06:00:00,1.6815,1.6816,1.6808,1.6808,1771900000.0
2007-03-01 06:15:00,1.6809,1.6813,1.6803,1.6808,1771900000.0
2007-03-01 06:30:00,1.6806,1.6808,1.6797,1.6799,2044500000.0
2007-03-01 06:45:00,1.6802,1.6806,1.6797,1.6802,2044500000.0
2007-03-01 07:00:00,1.68,1.6809,1.68,1.6809,2044500000.0
2007-03-01 07:15:00,1.6808,1.6809,1.6797,1.6801,2044500000.0
2007-03-01 07:30:00,1.6803,1.6826,1.6802,1.6816,2044500000.0
2007-03-01 07:45:00,1.6817,1.6819,1.6809,1.6811,2044500000.0
2007-03-01 08:00:00,1.6812,1.6827,1.6806,1.6812,2044500000.0
2007-03-01 08:15:00,1.6813,1.6817,1.6781,1.6793,2044500000.0
2007-03-01 08:30:00,1.6794,1.6797,1.678,1.6792,1771900000.0
2007-03-01 08:45:00,1.6794,1.6807,1.6789,1.6804,2044500000.0
2007-03-01 09:00:00,1.6805,1.6816,1.6803,1.6808,2044500000.0
2007-03-01 09:15:00,1.6807,1.6808,1.6794,1.6798,2044500000.0
2007-03-01 09:30:00,1.6796,1.6808,1.6789,1.6803,2044500000.0
2007-03-01 09:45:00,1.6802,1.681,1.6792,1.6801,2044500000.0
2007-03-01 10:00:00,1.68,1.6805,1.6786,1.6788,2044500000.0
2007-03-01 10:15:00,1.679,1.6794,1.6784,1.6789,2044500000.0
2007-03-01 10:30:00,1.6788,1.6791,1.6768,1.6772,2044500000.0
2007-03-01 10:45:00,1.6773,1.6779,1.6768,1.6772,2044500000.0
2007-03-01 11:00:00,1.6771,1.678,1.677,1.6778,2044500000.0
2007-03-01 11:15:00,1.678,1.6787,1.6777,1.6783,2044500000.0
2007-03-01 11:30:00,1.6785,1.6787,1.6777,1.678,2044500000.0
2007-03-01 11:45:00,1.6779,1.6791,1.6778,1.6789,1908200000.0
2007-03-01 12:00:00,1.6791,1.6798,1.6785,1.6794,2044500000.0
2007-03-01 12:15:00,1.6795,1.68,1.6789,1.6794,2044500000.0
2007-03-01 12:30:00,1.6793,1.6803,1.6793,1.6803,1908200000.0
2007-03-01 12:45:00,1.6801,1.6803,1.679,1.6793,2044500000.0
2007-03-01 13:00:00,1.6791,1.6797,1.6785,1.6794,2044500000.0
2007-03-01 13:15:00,1.6793,1.6814,1.6788,1.6808,2044500000.0
2007-03-01 13:30:00,1.6806,1.683,1.6806,1.6822,2044500000.0
2007-03-01 13:45:00,1.6821,1.6832,1.6804,1.6832,2044500000.0
2007-03-01 14:00:00,1.6831,1.6837,1.6803,1.6805,2044500000.0
2007-03-01 14:15:00,1.6806,1.682,1.6801,1.6812,2044500000.0
2007-03-01 14:30:00,1.6819,1.683,1.6805,1.6812,2044500000.0
2007-03-01 14:45:00,1.6811,1.6812,1.6791,1.6796,2044500000.0
2007-03-01 15:00:00,1.6797,1.68,1.6793,1.6798,2044500000.0
2007-03-01 15:15:00,1.6797,1.6804,1.6792,1.6796,2044500000.0
2007-03-01 15:30:00,1.6798,1.6822,1.6798,1.6813,2044500000.0
2007-03-01 15:45:00,1.6814,1.685,1.6807,1.6809,2044500000.0
2007-03-01 16:00:00,1.681,1.6816,1.6768,1.677,2044500000.0
2007-03-01 16:15:00,1.6768,1.6774,1.6744,1.6751,2044500000.0
2007-03-01 16:30:00,1.6754,1.6767,1.6749,1.6765,2044500000.0
2007-03-01 16:45:00,1.6766,1.6777,1.6745,1.6763,2044500000.0
2007-03-01 17:00:00,1.6764,1.6779,1.6752,1.6768,1908200000.0
2007-03-01 17:15:00,1.677,1.6776,1.6752,1.6757,2044500000.0
2007-03-01 17:30:00,1.6756,1.6769,1.6754,1.6755,2044500000.0
2007-03-01 17:45:00,1.6758,1.6758,1.6743,1.6746,2044500000.0
2007-03-01 18:00:00,1.6747,1.6769,1.6744,1.6763,2044500000.0
2007-03-01 18:15:00,1.676,1.6769,1.6759,1.6768,1908200000.0
2007-03-01 18:30:00,1.6767,1.6775,1.6766,1.6767,2044500000.0
2007-03-01 18:45:00,1.6766,1.678,1.6764,1.6769,1908200000.0
2007-03-01 19:00:00,1.6768,1.6777,1.6767,1.6774,1908200000.0
2007-03-01 19:15:00,1.6771,1.678,1.677,1.6771,2044500000.0
2007-03-01 19:30:00,1.6772,1.6789,1.6771,1.6787,2044500000.0
2007-03-01 19:45:00,1.6788,1.6789,1.6778,1.6781,1771900000.0
2007-03-01 20:00:00,1.6779,1.6786,1.6775,1.6786,1771900000.0
2007-03-01 20:15:00,1.6784,1.68,1.6781,1.68,2044500000.0
2007-03-01 20:30:00,1.6801,1.6806,1.6798,1.6806,2044500000.0
2007-03-01 20:45:00,1.6807,1.6807,1.6791,1.6797,1771900000.0
2007-03-01 21:00:00,1.6799,1.6799,1.6782,1.6791,2044500000.0
2007-03-01 21:15:00,1.6789,1.6795,1.6783,1.6791,2044500000.0
2007-03-01 21:30:00,1.6789,1.6791,1.6788,1.6791,1499300000.0
2007-03-01 21:45:00,1.6792,1.6793,1.6784,1.6787,1771900000.0
2007-03-01 22:00:00,1.6788,1.6788,1.6781,1.6783,1635600000.0
2007-03-01 22:15:00,1.6781,1.679,1.678,1.6785,1771900000.0
2007-03-01 22:30:00,1.6786,1.6792,1.6781,1.6789,2044500000.0
2007-03-01 22:45:00,1.6791,1.6807,1.6787,1.6803,1908200000.0
2007-03-01 23:00:00,1.6805,1.6809,1.6795,1.6805,2044500000.0
2007-03-01 23:15:00,1.6804,1.6809,1.6789,1.6789,1908200000.0
2007-03-01 23:30:00,1.6791,1.6798,1.6791,1.6791,2044500000.0
2007-03-01 23:45:00,1.6795,1.68,1.6788,1.679,1908200000.0
2007-03-02 00:00:00,1.6793,1.6793,1.6784,1.6786,1771900000.0
2007-03-02 00:15:00,1.6787,1.6794,1.6786,1.6788,1908200000.0
2007-03-02 00:30:00,1.679,1.6794,1.6766,1.677,2044500000.0
2007-03-02 00:45:00,1.6767,1.6775,1.6767,1.6773,1771900000.0
2007-03-02 01:00:00,1.6775,1.6775,1.6764,1.6769,1908200000.0
2007-03-02 01:15:00,1.6771,1.6774,1.6742,1.6748,1771900000.0
2007-03-02 01:30:00,1.6746,1.6767,1.6746,1.6766,1908200000.0
2007-03-02 01:45:00,1.6765,1.6778,1.6762,1.6766,1908200000.0
2007-03-02 02:00:00,1.6765,1.6771,1.6756,1.6765,2044500000.0
2007-03-02 02:15:00,1.6766,1.6777,1.6765,1.6772,1771900000.0
2007-03-02 02:30:00,1.6769,1.677,1.6763,1.6769,1499300000.0
2007-03-02 02:45:00,1.6768,1.6772,1.6766,1.6771,1226700000.0
2007-03-02 03:00:00,1.6769,1.6776,1.6763,1.6768,1908200000.0
2007-03-02 03:15:00,1.6769,1.6772,1.6764,1.6766,1771900000.0
2007-03-02 03:30:00,1.6768,1.6774,1.6766,1.6774,1226700000.0
2007-03-02 03:45:00,1.6776,1.6781,1.6774,1.6778,1908200000.0
2007-03-02 04:00:00,1.6776,1.6778,1.6775,1.6775,1363000000.0
2007-03-02 04:15:00,1.6773,1.6781,1.6771,1.6778,1635600000.0
2007-03-02 04:30:00,1.6776,1.6778,1.6769,1.6774,2044500000.0
2007-03-02 04:45:00,1.6772,1.6779,1.6772,1.6775,1499300000.0
2007-03-02 05:00:00,1.6772,1.6777,1.6768,1.6775,1499300000.0
2007-03-02 05:15:00,1.6774,1.6775,1.6769,1.6769,954100000.0
2007-03-02 05:30:00,1.6771,1.6772,1.6767,1.6769,1363000000.0
2007-03-02 05:45:00,1.6771,1.6775,1.6769,1.6775,1635600000.0
2007-03-02 06:00:00,1.6773,1.6777,1.6769,1.6772,1499300000.0
2007-03-02 06:15:00,1.6773,1.6779,1.6771,1.6777,1635600000.0
2007-03-02 06:30:00,1.6778,1.6786,1.6777,1.678,1499300000.0
2007-03-02 06:45:00,1.6781,1.6783,1.6771,1.6776,1908200000.0
2007-03-02 07:00:00,1.6774,1.681,1.6773,1.6805,1908200000.0
2007-03-02 07:15:00,1.6807,1.681,1.6787,1.6793,2044500000.0
2007-03-02 07:30:00,1.6795,1.6805,1.6784,1.6784,2044500000.0
2007-03-02 07:45:00,1.6786,1.681,1.6782,1.6804,2044500000.0
2007-03-02 08:00:00,1.6805,1.6813,1.68,1.6807,2044500000.0
2007-03-02 08:15:00,1.6808,1.6813,1.6802,1.6806,2044500000.0
2007-03-02 08:30:00,1.6805,1.6811,1.6792,1.6798,2044500000.0
2007-03-02 08:45:00,1.6799,1.6806,1.6794,1.6799,2044500000.0
2007-03-02 09:00:00,1.6798,1.6813,1.6795,1.681,2044500000.0
2007-03-02 09:15:00,1.6808,1.6813,1.68,1.6808,2044500000.0
2007-03-02 09:30:00,1.6811,1.6817,1.6802,1.6805,2044500000.0
2007-03-02 09:45:00,1.6806,1.681,1.68,1.6806,2044500000.0
2007-03-02 10:00:00,1.6808,1.6811,1.6785,1.6795,2044500000.0
2007-03-02 10:15:00,1.6794,1.6796,1.6779,1.6786,2044500000.0
2007-03-02 10:30:00,1.6787,1.6797,1.6779,1.6789,2044500000.0
2007-03-02 10:45:00,1.6788,1.6797,1.6781,1.6795,2044500000.0
2007-03-02 11:00:00,1.6796,1.6801,1.6786,1.6794,2044500000.0
2007-03-02 11:15:00,1.6792,1.6799,1.6787,1.6795,2044500000.0
2007-03-02 11:30:00,1.6796,1.6799,1.6792,1.6797,2044500000.0
2007-03-02 11:45:00,1.6796,1.6802,1.6787,1.6801,2044500000.0
2007-03-02 12:00:00,1.6802,1.6805,1.6793,1.68,2044500000.0
2007-03-02 12:15:00,1.6802,1.6806,1.6793,1.6802,2044500000.0
2007-03-02 12:30:00,1.6803,1.6814,1.6796,1.6811,2044500000.0
2007-03-02 12:45:00,1.6808,1.682,1.6804,1.6811,2044500000.0
2007-03-02 13:00:00,1.6814,1.683,1.6808,1.6827,2044500000.0
2007-03-02 13:15:00,1.6824,1.6839,1.6819,1.6822,2044500000.0
2007-03-02 13:30:00,1.682,1.6826,1.6801,1.6809,2044500000.0
2007-03-02 13:45:00,1.681,1.6812,1.6796,1.6802,1908200000.0
2007-03-02 14:00:00,1.6804,1.6816,1.68,1.6802,2044500000.0
2007-03-02 14:15:00,1.6804,1.6842,1.6801,1.6841,1908200000.0
2007-03-02 14:30:00,1.6835,1.6842,1.6821,1.6827,2044500000.0
2007-03-02 14:45:00,1.6825,1.6841,1.6817,1.6833,2044500000.0
2007-03-02 15:00:00,1.6831,1.6835,1.6806,1.6809,2044500000.0
2007-03-02 15:15:00,1.6807,1.682,1.6805,1.6808,1908200000.0
2007-03-02 15:30:00,1.681,1.682,1.6803,1.6814,2044500000.0
2007-03-02 15:45:00,1.6815,1.6816,1.6796,1.6809,2044500000.0
2007-03-02 16:00:00,1.6807,1.6816,1.6799,1.6808,2044500000.0
2007-03-02 16:15:00,1.6805,1.6814,1.68,1.6802,2044500000.0
2007-03-02 16:30:00,1.6804,1.6811,1.6792,1.6794,2044500000.0
2007-03-02 16:45:00,1.6792,1.6807,1.6787,1.6803,1908200000.0
2007-03-02 17:00:00,1.6805,1.6811,1.6795,1.6806,2044500000.0
2007-03-02 17:15:00,1.6804,1.6821,1.68,1.6809,2044500000.0
2007-03-02 17:30:00,1.681,1.6811,1.6802,1.681,2044500000.0
2007-03-02 17:45:00,1.6811,1.6825,1.681,1.6822,2044500000.0
2007-03-02 18:00:00,1.6821,1.6825,1.6813,1.6816,2044500000.0
2007-03-02 18:15:00,1.6818,1.6834,1.6816,1.6832,2044500000.0
2007-03-02 18:30:00,1.6831,1.6836,1.6818,1.6829,2044500000.0
2007-03-02 18:45:00,1.6827,1.6845,1.6821,1.6839,2044500000.0
2007-03-02 19:00:00,1.6838,1.6849,1.6832,1.6844,1635600000.0
2007-03-02 19:15:00,1.6842,1.6848,1.6841,1.6844,1771900000.0
2007-03-02 19:30:00,1.6845,1.6849,1.684,1.6841,2044500000.0
2007-03-02 19:45:00,1.6843,1.685,1.6841,1.6843,1771900000.0
2007-03-02 20:00:00,1.6842,1.6854,1.6842,1.6854,1635600000.0
2007-03-02 20:15:00,1.6852,1.6856,1.6846,1.6848,2044500000.0
2007-03-02 20:30:00,1.6849,1.6856,1.6844,1.685,1771900000.0
2007-03-02 20:45:00,1.6849,1.6857,1.6846,1.6854,1771900000.0
2007-03-02 21:00:00,1.6852,1.6864,1.6852,1.6863,1908200000.0
2007-03-02 21:15:00,1.6864,1.6865,1.6854,1.6854,1908200000.0
2007-03-02 21:30:00,1.6855,1.6861,1.6855,1.6858,1908200000.0
2007-03-02 21:45:00,1.6856,1.6864,1.6855,1.6863,1499300000.0
2007-03-02 22:00:00,1.6865,1.6867,1.6862,1.6864,2044500000.0
2007-03-02 22:15:00,1.6868,1.6879,1.6863,1.6866,1635600000.0
2007-03-02 22:30:00,1.6867,1.6873,1.6865,1.6869,1635600000.0
2007-03-02 22:45:00,1.6866,1.6869,1.6857,1.6857,1908200000.0
2007-03-05 00:00:00,1.6881,1.6888,1.6879,1.688,1635600000.0
2007-03-05 00:15:00,1.6882,1.689,1.6869,1.6872,2044500000.0
2007-03-05 00:30:00,1.6871,1.6894,1.6871,1.6881,2044500000.0
2007-03-05 00:45:00,1.6882,1.69,1.6875,1.6898,2044500000.0
2007-03-05 01:00:00,1.6902,1.6943,1.6902,1.6931,1908200000.0
2007-03-05 01:15:00,1.6929,1.6935,1.6914,1.6917,2044500000.0
2007-03-05 01:30:00,1.6915,1.6922,1.6906,1.6911,2044500000.0
2007-03-05 01:45:00,1.6909,1.692,1.6907,1.6916,2044500000.0
2007-03-05 02:00:00,1.6914,1.6923,1.6909,1.6914,2044500000.0
2007-03-05 02:15:00,1.6913,1.6918,1.6899,1.6903,2044500000.0
2007-03-05 02:30:00,1.6906,1.694,1.6905,1.6913,2044500000.0
2007-03-05 02:45:00,1.6915,1.6925,1.6906,1.6911,2044500000.0
2007-03-05 03:00:00,1.6913,1.6913,1.6893,1.6903,2044500000.0
2007-03-05 03:15:00,1.6904,1.6913,1.6899,1.6908,2044500000.0
2007-03-05 03:30:00,1.6909,1.6912,1.6893,1.6898,2044500000.0
2007-03-05 03:45:00,1.6896,1.6919,1.6892,1.6914,2044500000.0
2007-03-05 04:00:00,1.6915,1.6921,1.6907,1.691,1908200000.0
2007-03-05 04:15:00,1.6909,1.6918,1.6908,1.6914,2044500000.0
2007-03-05 04:30:00,1.6912,1.6934,1.691,1.6928,2044500000.0
2007-03-05 04:45:00,1.693,1.693,1.6905,1.6907,1908200000.0
2007-03-05 05:00:00,1.6904,1.6917,1.6904,1.6914,2044500000.0
2007-03-05 05:15:00,1.6911,1.6917,1.6906,1.691,1771900000.0
2007-03-05 05:30:00,1.6908,1.6929,1.6905,1.6918,2044500000.0
2007-03-05 05:45:00,1.6916,1.6925,1.6912,1.6918,2044500000.0
2007-03-05 06:00:00,1.6917,1.6931,1.6911,1.6922,2044500000.0
2007-03-05 06:15:00,1.6925,1.6931,1.6919,1.6925,2044500000.0
2007-03-05 06:30:00,1.6927,1.6946,1.6918,1.6943,2044500000.0
2007-03-05 06:45:00,1.6944,1.6958,1.6939,1.6939,2044500000.0
2007-03-05 07:00:00,1.6942,1.6951,1.6939,1.6951,2044500000.0
2007-03-05 07:15:00,1.6949,1.6954,1.694,1.694,2044500000.0
2007-03-05 07:30:00,1.6942,1.6946,1.693,1.6945,1771900000.0
2007-03-05 07:45:00,1.6946,1.696,1.6934,1.6938,2044500000.0
2007-03-05 08:00:00,1.6939,1.6962,1.6926,1.6948,2044500000.0
2007-03-05 08:15:00,1.6946,1.6956,1.6935,1.6946,2044500000.0
2007-03-05 08:30:00,1.6947,1.6963,1.6944,1.6949,2044500000.0
2007-03-05 08:45:00,1.6946,1.6949,1.6926,1.6935,2044500000.0
2007-03-05 09:00:00,1.6933,1.6955,1.6924,1.6952,2044500000.0
2007-03-05 09:15:00,1.695,1.6965,1.6937,1.6942,2044500000.0
2007-03-05 09:30:00,1.6944,1.6953,1.6935,1.6947,2044500000.0
2007-03-05 09:45:00,1.6944,1.6944,1.6919,1.6927,2044500000.0
2007-03-05 10:00:00,1.6926,1.6936,1.692,1.6933,2044500000.0
2007-03-05 10:15:00,1.6931,1.6944,1.6916,1.6919,2044500000.0
2007-03-05 10:30:00,1.692,1.6927,1.6909,1.6916,2044500000.0
2007-03-05 10:45:00,1.6917,1.6932,1.6915,1.6926,2044500000.0
2007-03-05 11:00:00,1.6927,1.6935,1.6911,1.6929,2044500000.0
2007-03-05 11:15:00,1.6925,1.6973,1.6925,1.6962,2044500000.0
2007-03-05 11:30:00,1.6959,1.6969,1.6942,1.6943,2044500000.0
2007-03-05 11:45:00,1.6946,1.6949,1.6935,1.6937,2044500000.0
2007-03-05 12:00:00,1.6936,1.6942,1.693,1.694,1908200000.0
2007-03-05 12:15:00,1.6938,1.6943,1.6917,1.6919,1908200000.0
2007-03-05 12:30:00,1.692,1.6921,1.6903,1.6909,2044500000.0
2007-03-05 12:45:00,1.691,1.6915,1.6901,1.6902,2044500000.0
2007-03-05 13:00:00,1.6901,1.6905,1.6892,1.6898,2044500000.0
2007-03-05 13:15:00,1.6897,1.6908,1.6889,1.6893,2044500000.0
2007-03-05 13:30:00,1.6894,1.6908,1.6888,1.6888,2044500000.0
2007-03-05 13:45:00,1.6889,1.6891,1.6873,1.6883,1908200000.0
2007-03-05 14:00:00,1.6882,1.6899,1.6881,1.6893,2044500000.0
2007-03-05 14:15:00,1.6892,1.6911,1.6889,1.6904,2044500000.0
2007-03-05 14:30:00,1.6907,1.6915,1.6902,1.6904,2044500000.0
2007-03-05 14:45:00,1.6903,1.6913,1.6899,1.6912,2044500000.0
2007-03-05 15:00:00,1.6914,1.6923,1.6913,1.6921,2044500000.0
2007-03-05 15:15:00,1.6919,1.6937,1.6919,1.6934,2044500000.0
2007-03-05 15:30:00,1.6928,1.6944,1.6923,1.6939,1635600000.0
2007-03-05 15:45:00,1.694,1.6945,1.6923,1.6939,2044500000.0
2007-03-05 16:00:00,1.6943,1.6954,1.6912,1.6915,2044500000.0
2007-03-05 16:15:00,1.6913,1.6942,1.6913,1.6938,2044500000.0
2007-03-05 16:30:00,1.6939,1.6943,1.6928,1.6928,1635600000.0
2007-03-05 16:45:00,1.6927,1.6933,1.691,1.6931,1908200000.0
2007-03-05 17:00:00,1.6933,1.6936,1.6922,1.6926,2044500000.0
2007-03-05 17:15:00,1.6925,1.6932,1.6918,1.6929,2044500000.0
2007-03-05 17:30:00,1.693,1.6943,1.6926,1.6934,1908200000.0
2007-03-05 17:45:00,1.6933,1.6937,1.692,1.6933,2044500000.0
2007-03-05 18:00:00,1.6935,1.6938,1.6926,1.6929,2044500000.0
2007-03-05 18:15:00,1.6932,1.6943,1.6926,1.694,2044500000.0
2007-03-05 18:30:00,1.6942,1.6948,1.6931,1.6944,2044500000.0
2007-03-05 18:45:00,1.6946,1.6959,1.6944,1.6959,2044500000.0
2007-03-05 19:00:00,1.696,1.696,1.6949,1.6956,2044500000.0
2007-03-05 19:15:00,1.6958,1.6959,1.695,1.6954,2044500000.0
2007-03-05 19:30:00,1.6955,1.6958,1.695,1.695,1908200000.0
2007-03-05 19:45:00,1.6951,1.696,1.6944,1.6959,1908200000.0
2007-03-05 20:00:00,1.6961,1.6984,1.6956,1.6983,2044500000.0
2007-03-05 20:15:00,1.6982,1.6989,1.6977,1.6984,2044500000.0
2007-03-05 20:30:00,1.6987,1.6989,1.6977,1.6987,2044500000.0
2007-03-05 20:45:00,1.6988,1.6995,1.6984,1.6994,2044500000.0
2007-03-05 21:00:00,1.6993,1.6993,1.6986,1.6988,2044500000.0
2007-03-05 21:15:00,1.6987,1.6988,1.6978,1.6982,1908200000.0
2007-03-05 21:30:00,1.6984,1.6984,1.6978,1.6983,1908200000.0
2007-03-05 21:45:00,1.6986,1.6986,1.6974,1.698,1908200000.0
2007-03-05 22:00:00,1.6981,1.6982,1.6977,1.6981,2044500000.0
2007-03-05 22:15:00,1.698,1.6986,1.6978,1.6978,2044500000.0
2007-03-05 22:30:00,1.6977,1.6981,1.6971,1.6971,1908200000.0
2007-03-05 22:45:00,1.697,1.6986,1.697,1.6982,2044500000.0
2007-03-05 23:00:00,1.6981,1.7018,1.6981,1.7007,2044500000.0
2007-03-05 23:15:00,1.7008,1.7017,1.7005,1.7013,2044500000.0
2007-03-05 23:30:00,1.7012,1.702,1.7006,1.7011,2044500000.0
2007-03-05 23:45:00,1.701,1.7019,1.7006,1.7019,2044500000.0
2007-03-06 00:00:00,1.7021,1.7029,1.7008,1.7009,2044500000.0
2007-03-06 00:15:00,1.7008,1.7018,1.7003,1.7007,2044500000.0
2007-03-06 00:30:00,1.7008,1.702,1.7005,1.7009,2044500000.0
2007-03-06 00:45:00,1.7011,1.7012,1.6995,1.6996,1771900000.0
2007-03-06 01:00:00,1.6999,1.7003,1.6956,1.6968,2044500000.0
2007-03-06 01:15:00,1.6967,1.6978,1.6954,1.6964,2044500000.0
2007-03-06 01:30:00,1.6965,1.6979,1.6943,1.6952,2044500000.0
2007-03-06 01:45:00,1.6951,1.6976,1.695,1.6958,2044500000.0
2007-03-06 02:00:00,1.6959,1.6962,1.6943,1.6944,2044500000.0
2007-03-06 02:15:00,1.6943,1.6946,1.6932,1.694,2044500000.0
2007-03-06 02:30:00,1.6939,1.6951,1.6938,1.6948,2044500000.0
2007-03-06 02:45:00,1.6949,1.6951,1.6937,1.6941,2044500000.0
2007-03-06 03:00:00,1.694,1.6944,1.6915,1.692,2044500000.0
2007-03-06 03:15:00,1.6921,1.693,1.6915,1.692,2044500000.0
2007-03-06 03:30:00,1.6922,1.6923,1.691,1.6918,2044500000.0
2007-03-06 03:45:00,1.6919,1.6928,1.691,1.6921,2044500000.0
2007-03-06 04:00:00,1.692,1.6927,1.6917,1.6921,2044500000.0
2007-03-06 04:15:00,1.6922,1.6931,1.6922,1.6923,2044500000.0
2007-03-06 04:30:00,1.6922,1.6924,1.6917,1.6922,2044500000.0
2007-03-06 04:45:00,1.6921,1.6928,1.692,1.692,1908200000.0
2007-03-06 05:00:00,1.6918,1.6928,1.6913,1.6925,2044500000.0
2007-03-06 05:15:00,1.6924,1.694,1.6924,1.693,2044500000.0
2007-03-06 05:30:00,1.6931,1.6936,1.6928,1.6929,1908200000.0
2007-03-06 05:45:00,1.6928,1.6936,1.6923,1.693,2044500000.0
2007-03-06 06:00:00,1.6931,1.6936,1.6928,1.6935,1908200000.0
2007-03-06 06:15:00,1.6934,1.6935,1.6925,1.6928,2044500000.0
2007-03-06 06:30:00,1.6929,1.6934,1.6922,1.6926,2044500000.0
2007-03-06 06:45:00,1.6925,1.6928,1.6919,1.6926,2044500000.0
2007-03-06 07:00:00,1.6927,1.6932,1.6918,1.6925,2044500000.0
2007-03-06 07:15:00,1.6926,1.6926,1.6918,1.6922,2044500000.0
2007-03-06 07:30:00,1.6923,1.6934,1.6916,1.6918,2044500000.0
2007-03-06 07:45:00,1.6919,1.6926,1.691,1.6917,2044500000.0
2007-03-06 08:00:00,1.6916,1.6935,1.6915,1.6933,2044500000.0
2007-03-06 08:15:00,1.6932,1.6933,1.6923,1.6929,2044500000.0
2007-03-06 08:30:00,1.693,1.6936,1.6918,1.6935,2044500000.0
2007-03-06 08:45:00,1.6934,1.6935,1.6913,1.6919,2044500000.0
2007-03-06 09:00:00,1.692,1.6927,1.6914,1.6923,2044500000.0
2007-03-06 09:15:00,1.6924,1.6945,1.6922,1.694,2044500000.0
2007-03-06 09:30:00,1.6939,1.6941,1.6927,1.6937,2044500000.0
2007-03-06 09:45:00,1.6938,1.6945,1.6926,1.6943,2044500000.0
2007-03-06 10:00:00,1.6944,1.6956,1.6941,1.6949,2044500000.0
2007-03-06 10:15:00,1.695,1.696,1.6947,1.6956,2044500000.0
2007-03-06 10:30:00,1.6955,1.6955,1.6935,1.6937,2044500000.0
2007-03-06 10:45:00,1.6936,1.6936,1.6927,1.6933,2044500000.0
2007-03-06 11:00:00,1.6932,1.6934,1.6923,1.6932,2044500000.0
2007-03-06 11:15:00,1.6931,1.694,1.693,1.6938,1908200000.0
2007-03-06 11:30:00,1.6939,1.6945,1.6935,1.6944,2044500000.0
2007-03-06 11:45:00,1.6945,1.6948,1.6939,1.6945,2044500000.0
2007-03-06 12:00:00,1.6947,1.6949,1.694,1.694,2044500000.0
2007-03-06 12:15:00,1.6941,1.6948,1.6938,1.6938,2044500000.0
2007-03-06 12:30:00,1.6937,1.6944,1.6937,1.6943,2044500000.0
2007-03-06 12:45:00,1.6942,1.6943,1.6935,1.694,2044500000.0
2007-03-06 13:00:00,1.6938,1.6941,1.6932,1.6936,2044500000.0
2007-03-06 13:15:00,1.6935,1.6941,1.6933,1.6938,2044500000.0
2007-03-06 13:30:00,1.6936,1.6938,1.6926,1.6931,2044500000.0
2007-03-06 13:45:00,1.693,1.6945,1.6929,1.6941,2044500000.0
2007-03-06 14:00:00,1.694,1.6946,1.6934,1.6946,2044500000.0
2007-03-06 14:15:00,1.6944,1.6961,1.6943,1.6953,1908200000.0
2007-03-06 14:30:00,1.6956,1.6961,1.695,1.6955,2044500000.0
2007-03-06 14:45:00,1.6957,1.6958,1.6942,1.6946,2044500000.0
2007-03-06 15:00:00,1.6947,1.6956,1.6944,1.6952,2044500000.0
2007-03-06 15:15:00,1.6953,1.6953,1.6937,1.6941,1908200000.0
2007-03-06 15:30:00,1.694,1.6946,1.6926,1.693,2044500000.0
2007-03-06 15:45:00,1.6928,1.6953,1.6925,1.6951,2044500000.0
2007-03-06 16:00:00,1.6948,1.6962,1.6941,1.6958,2044500000.0
2007-03-06 16:15:00,1.6957,1.696,1.6942,1.6945,2044500000.0
2007-03-06 16:30:00,1.6944,1.6948,1.6934,1.6939,2044500000.0
2007-03-06 16:45:00,1.6938,1.695,1.6937,1.6942,2044500000.0
2007-03-06 17:00:00,1.6941,1.6949,1.6939,1.6946,2044500000.0
2007-03-06 17:15:00,1.6945,1.6951,1.6936,1.694,2044500000.0
2007-03-06 17:30:00,1.6941,1.6942,1.6934,1.6937,2044500000.0
2007-03-06 17:45:00,1.6936,1.694,1.693,1.6932,2044500000.0
2007-03-06 18:00:00,1.6933,1.6945,1.6932,1.6938,2044500000.0
2007-03-06 18:15:00,1.6937,1.695,1.6937,1.6945,1908200000.0
2007-03-06 18:30:00,1.6944,1.6946,1.6939,1.6942,2044500000.0
2007-03-06 18:45:00,1.6941,1.6946,1.6925,1.6928,2044500000.0
2007-03-06 19:00:00,1.6927,1.6932,1.6925,1.6929,1635600000.0
2007-03-06 19:15:00,1.693,1.694,1.6929,1.6938,1499300000.0
2007-03-06 19:30:00,1.6939,1.6939,1.6928,1.693,1908200000.0
2007-03-06 19:45:00,1.6929,1.6931,1.6925,1.6926,2044500000.0
2007-03-06 20:00:00,1.6928,1.6937,1.6927,1.6933,1499300000.0
2007-03-06 20:15:00,1.6934,1.6942,1.6933,1.694,2044500000.0
2007-03-06 20:30:00,1.6942,1.6942,1.6931,1.6931,1908200000.0
2007-03-06 20:45:00,1.693,1.6937,1.6928,1.6933,1771900000.0
2007-03-06 21:00:00,1.6934,1.6942,1.6934,1.6938,1635600000.0
2007-03-06 21:15:00,1.6937,1.6944,1.693,1.6936,1908200000.0
2007-03-06 21:30:00,1.6935,1.6939,1.6926,1.6931,2044500000.0
2007-03-06 21:45:00,1.6932,1.6938,1.6928,1.6932,2044500000.0
2007-03-06 22:00:00,1.6933,1.6937,1.6929,1.6934,2044500000.0
2007-03-06 22:15:00,1.6933,1.6934,1.6925,1.693,2044500000.0
2007-03-06 22:30:00,1.6929,1.6943,1.6929,1.6939,1908200000.0
2007-03-06 22:45:00,1.6937,1.6942,1.6929,1.6933,2044500000.0
2007-03-06 23:00:00,1.6934,1.6942,1.693,1.694,1771900000.0
2007-03-06 23:15:00,1.6941,1.6945,1.6935,1.6941,2044500000.0
2007-03-06 23:30:00,1.6942,1.6953,1.6938,1.695,2044500000.0
2007-03-06 23:45:00,1.6949,1.6953,1.694,1.6941,1908200000.0
2007-03-07 00:00:00,1.6942,1.6953,1.6933,1.6948,2044500000.0
2007-03-07 00:15:00,1.6947,1.6949,1.6935,1.6935,2044500000.0
2007-03-07 00:30:00,1.6934,1.6947,1.6934,1.6945,1771900000.0
2007-03-07 00:45:00,1.6946,1.6955,1.6944,1.6952,2044500000.0
2007-03-07 01:00:00,1.6951,1.6951,1.6938,1.6948,2044500000.0
2007-03-07 01:15:00,1.6949,1.6954,1.6895,1.6895,2044500000.0
2007-03-07 01:30:00,1.689,1.6907,1.6883,1.6891,2044500000.0
2007-03-07 01:45:00,1.689,1.6906,1.6878,1.6904,2044500000.0
2007-03-07 02:00:00,1.6903,1.6908,1.6893,1.6897,2044500000.0
2007-03-07 02:15:00,1.6894,1.6931,1.6888,1.6929,2044500000.0
2007-03-07 02:30:00,1.693,1.6939,1.6909,1.6938,2044500000.0
2007-03-07 02:45:00,1.6936,1.6936,1.6918,1.6926,1908200000.0
2007-03-07 03:00:00,1.6927,1.6937,1.6923,1.6928,2044500000.0
2007-03-07 03:15:00,1.6929,1.6931,1.6922,1.6925,2044500000.0
2007-03-07 03:30:00,1.6924,1.6927,1.6922,1.6924,1908200000.0
2007-03-07 03:45:00,1.6923,1.6925,1.6919,1.6922,2044500000.0
2007-03-07 04:00:00,1.6923,1.6924,1.6916,1.6919,2044500000.0
2007-03-07 04:15:00,1.692,1.6925,1.6915,1.6923,2044500000.0
2007-03-07 04:30:00,1.6922,1.6927,1.6912,1.6913,1771900000.0
2007-03-07 04:45:00,1.6912,1.6918,1.6912,1.6912,1908200000.0
2007-03-07 05:00:00,1.6913,1.6913,1.6893,1.6902,2044500000.0
2007-03-07 05:15:00,1.6901,1.6909,1.6901,1.6902,1908200000.0
2007-03-07 05:30:00,1.6903,1.6909,1.6895,1.6903,2044500000.0
2007-03-07 05:45:00,1.6902,1.6906,1.6897,1.6903,1908200000.0
2007-03-07 06:00:00,1.6902,1.6909,1.6897,1.6903,2044500000.0
2007-03-07 06:15:00,1.6899,1.6905,1.6898,1.6904,2044500000.0
2007-03-07 06:30:00,1.6905,1.6906,1.6895,1.6897,1635600000.0
2007-03-07 06:45:00,1.6898,1.6902,1.6894,1.6902,1771900000.0
2007-03-07 07:00:00,1.6904,1.6908,1.6895,1.6899,1771900000.0
2007-03-07 07:15:00,1.6898,1.69,1.6895,1.6898,1908200000.0
2007-03-07 07:30:00,1.6899,1.6902,1.6892,1.6893,2044500000.0
2007-03-07 07:45:00,1.6894,1.6899,1.6892,1.6899,1908200000.0
2007-03-07 08:00:00,1.69,1.6912,1.6893,1.6894,2044500000.0
2007-03-07 08:15:00,1.6895,1.6896,1.6889,1.689,2044500000.0
2007-03-07 08:30:00,1.6891,1.69,1.6888,1.6895,2044500000.0
2007-03-07 08:45:00,1.6896,1.6899,1.6886,1.6886,2044500000.0
2007-03-07 09:00:00,1.6885,1.6895,1.6885,1.689,2044500000.0
2007-03-07 09:15:00,1.6889,1.6892,1.6878,1.6883,2044500000.0
2007-03-07 09:30:00,1.6886,1.6888,1.6881,1.6884,1908200000.0
2007-03-07 09:45:00,1.6883,1.6884,1.6874,1.6879,2044500000.0
2007-03-07 10:00:00,1.6877,1.6888,1.6875,1.6882,2044500000.0
2007-03-07 10:15:00,1.6883,1.6886,1.6877,1.6879,2044500000.0
2007-03-07 10:30:00,1.6878,1.6881,1.6866,1.6868,1908200000.0
2007-03-07 10:45:00,1.6869,1.6871,1.6861,1.6863,2044500000.0
2007-03-07 11:00:00,1.6858,1.6858,1.6838,1.6853,2044500000.0
2007-03-07 11:15:00,1.6854,1.6855,1.6842,1.6848,2044500000.0
2007-03-07 11:30:00,1.6847,1.6852,1.6844,1.6847,1908200000.0
2007-03-07 11:45:00,1.6846,1.686,1.6845,1.6858,1908200000.0
2007-03-07 12:00:00,1.6859,1.6869,1.6858,1.6867,1771900000.0
2007-03-07 12:15:00,1.6869,1.6869,1.685,1.6856,2044500000.0
2007-03-07 12:30:00,1.6855,1.6866,1.6853,1.6865,1908200000.0
2007-03-07 12:45:00,1.6866,1.6879,1.6866,1.6874,1771900000.0
2007-03-07 13:00:00,1.6872,1.6873,1.6852,1.6858,2044500000.0
2007-03-07 13:15:00,1.6859,1.6872,1.6857,1.6863,2044500000.0
2007-03-07 13:30:00,1.6864,1.6871,1.6859,1.6862,1908200000.0
2007-03-07 13:45:00,1.6863,1.6874,1.6861,1.6872,1908200000.0
2007-03-07 14:00:00,1.6873,1.6882,1.6862,1.6862,1908200000.0
2007-03-07 14:15:00,1.6865,1.6889,1.6865,1.6879,2044500000.0
2007-03-07 14:30:00,1.6878,1.6882,1.6868,1.687,2044500000.0
2007-03-07 14:45:00,1.6869,1.6876,1.6866,1.6867,2044500000.0
2007-03-07 15:00:00,1.6868,1.6883,1.6865,1.6883,2044500000.0
2007-03-07 15:15:00,1.6884,1.6885,1.6878,1.6883,2044500000.0
2007-03-07 15:30:00,1.6882,1.689,1.6875,1.6879,2044500000.0
2007-03-07 15:45:00,1.688,1.6909,1.6878,1.6908,2044500000.0
2007-03-07 16:00:00,1.6907,1.6923,1.6907,1.6912,2044500000.0
2007-03-07 16:15:00,1.6911,1.6924,1.691,1.6919,2044500000.0
2007-03-07 16:30:00,1.6918,1.6931,1.6916,1.692,2044500000.0
2007-03-07 16:45:00,1.6919,1.6938,1.6919,1.6919,2044500000.0
2007-03-07 17:00:00,1.6916,1.693,1.6915,1.692,2044500000.0
2007-03-07 17:15:00,1.6921,1.6925,1.6912,1.6923,2044500000.0
2007-03-07 17:30:00,1.6924,1.6932,1.6921,1.6932,2044500000.0
2007-03-07 17:45:00,1.6931,1.6939,1.6925,1.6925,2044500000.0
2007-03-07 18:00:00,1.6926,1.6934,1.6912,1.6914,2044500000.0
2007-03-07 18:15:00,1.6915,1.6918,1.6912,1.6912,2044500000.0
2007-03-07 18:30:00,1.6913,1.6924,1.6912,1.6917,1635600000.0
2007-03-07 18:45:00,1.6918,1.6919,1.6909,1.6916,1908200000.0
2007-03-07 19:00:00,1.6914,1.6916,1.6906,1.6913,1908200000.0
2007-03-07 19:15:00,1.6914,1.6919,1.6911,1.6913,2044500000.0
2007-03-07 19:30:00,1.6911,1.6914,1.6903,1.6906,1908200000.0
2007-03-07 19:45:00,1.6907,1.6909,1.6902,1.6904,2044500000.0
2007-03-07 20:00:00,1.6905,1.692,1.69,1.6919,2044500000.0
2007-03-07 20:15:00,1.6918,1.6924,1.6911,1.6918,2044500000.0
2007-03-07 20:30:00,1.6917,1.6922,1.6911,1.6917,2044500000.0
2007-03-07 20:45:00,1.6918,1.692,1.6904,1.6909,2044500000.0
2007-03-07 21:00:00,1.6908,1.6922,1.6902,1.6915,2044500000.0
2007-03-07 21:15:00,1.6916,1.6941,1.6913,1.6938,2044500000.0
2007-03-07 21:30:00,1.6933,1.694,1.6926,1.6927,1908200000.0
2007-03-07 21:45:00,1.6926,1.6939,1.6922,1.6935,1771900000.0
2007-03-07 22:00:00,1.6936,1.6961,1.6927,1.6944,2044500000.0
2007-03-07 22:15:00,1.6947,1.6957,1.6943,1.6947,2044500000.0
2007-03-07 22:30:00,1.6948,1.6952,1.6947,1.6949,1771900000.0
2007-03-07 22:45:00,1.695,1.6954,1.6939,1.6951,1635600000.0
2007-03-07 23:00:00,1.695,1.6963,1.6949,1.6957,2044500000.0
2007-03-07 23:15:00,1.6954,1.6959,1.695,1.6955,2044500000.0
2007-03-07 23:30:00,1.6954,1.6958,1.6945,1.6951,2044500000.0
2007-03-07 23:45:00,1.695,1.6962,1.6949,1.6957,2044500000.0
2007-03-08 00:00:00,1.6958,1.6963,1.695,1.6961,1771900000.0
2007-03-08 00:15:00,1.696,1.6983,1.6959,1.6972,2044500000.0
2007-03-08 00:30:00,1.6973,1.6975,1.6959,1.6968,2044500000.0
2007-03-08 00:45:00,1.6969,1.6985,1.6957,1.6983,2044500000.0
2007-03-08 01:00:00,1.6982,1.6984,1.6974,1.6976,1908200000.0
2007-03-08 01:15:00,1.6975,1.6979,1.6966,1.6967,2044500000.0
2007-03-08 01:30:00,1.6969,1.6984,1.6967,1.6976,1908200000.0
2007-03-08 01:45:00,1.6971,1.6974,1.6956,1.6964,2044500000.0
2007-03-08 02:00:00,1.6966,1.6968,1.6952,1.696,2044500000.0
2007-03-08 02:15:00,1.6962,1.697,1.6957,1.6962,2044500000.0
2007-03-08 02:30:00,1.6964,1.6967,1.6958,1.6958,1771900000.0
2007-03-08 02:45:00,1.696,1.6962,1.6952,1.6955,2044500000.0
2007-03-08 03:00:00,1.6956,1.6962,1.6955,1.6961,1771900000.0
2007-03-08 03:15:00,1.6962,1.6962,1.6954,1.6958,1771900000.0
2007-03-08 03:30:00,1.6959,1.6976,1.6958,1.6975,2044500000.0
2007-03-08 03:45:00,1.6973,1.6973,1.6962,1.6965,2044500000.0
2007-03-08 04:00:00,1.6966,1.6975,1.6965,1.6972,2044500000.0
2007-03-08 04:15:00,1.6971,1.6973,1.6962,1.6966,1908200000.0
2007-03-08 04:30:00,1.6964,1.6966,1.6959,1.6963,1635600000.0
2007-03-08 04:45:00,1.6965,1.6966,1.6956,1.6958,2044500000.0
2007-03-08 05:00:00,1.6957,1.6962,1.6952,1.696,1499300000.0
2007-03-08 05:15:00,1.6962,1.6964,1.6944,1.6947,1908200000.0
2007-03-08 05:30:00,1.6945,1.6952,1.6934,1.6949,1908200000.0
2007-03-08 05:45:00,1.695,1.6951,1.6938,1.6941,2044500000.0
2007-03-08 06:00:00,1.6942,1.6953,1.6941,1.6952,2044500000.0
2007-03-08 06:15:00,1.6954,1.6958,1.6936,1.6939,2044500000.0
2007-03-08 06:30:00,1.6938,1.6955,1.6938,1.695,2044500000.0
2007-03-08 06:45:00,1.6948,1.696,1.6948,1.6954,2044500000.0
2007-03-08 07:00:00,1.6955,1.6955,1.6939,1.6942,1771900000.0
2007-03-08 07:15:00,1.6943,1.6947,1.6938,1.6946,2044500000.0
2007-03-08 07:30:00,1.6945,1.6947,1.6929,1.6935,2044500000.0
2007-03-08 07:45:00,1.6934,1.6937,1.6928,1.6931,2044500000.0
2007-03-08 08:00:00,1.6932,1.6938,1.6924,1.6928,1908200000.0
2007-03-08 08:15:00,1.693,1.6937,1.6927,1.6935,2044500000.0
2007-03-08 08:30:00,1.6937,1.6941,1.6932,1.6937,2044500000.0
2007-03-08 08:45:00,1.6938,1.6941,1.6928,1.6931,1908200000.0
2007-03-08 09:00:00,1.693,1.6933,1.6924,1.6926,2044500000.0
2007-03-08 09:15:00,1.6925,1.6929,1.6917,1.6923,2044500000.0
2007-03-08 09:30:00,1.6921,1.6923,1.691,1.6912,2044500000.0
2007-03-08 09:45:00,1.6913,1.6921,1.6908,1.6919,2044500000.0
2007-03-08 10:00:00,1.692,1.6923,1.6912,1.6914,1908200000.0
2007-03-08 10:15:00,1.6915,1.6918,1.6904,1.6907,2044500000.0
2007-03-08 10:30:00,1.6906,1.6915,1.6904,1.6915,1908200000.0
2007-03-08 10:45:00,1.6911,1.6916,1.6903,1.6908,1908200000.0
2007-03-08 11:00:00,1.6907,1.691,1.6901,1.691,1908200000.0
2007-03-08 11:15:00,1.6909,1.6909,1.6903,1.6909,1771900000.0
2007-03-08 11:30:00,1.6908,1.691,1.6899,1.69,1635600000.0
2007-03-08 11:45:00,1.6901,1.691,1.6893,1.6901,2044500000.0
2007-03-08 12:00:00,1.6903,1.6908,1.6892,1.6904,2044500000.0
2007-03-08 12:15:00,1.6903,1.6909,1.6894,1.6899,2044500000.0
2007-03-08 12:30:00,1.6898,1.6904,1.6894,1.6899,2044500000.0
2007-03-08 12:45:00,1.6898,1.6904,1.6888,1.6895,2044500000.0
2007-03-08 13:00:00,1.6894,1.6907,1.6893,1.6896,2044500000.0
2007-03-08 13:15:00,1.6897,1.6903,1.6889,1.69,2044500000.0
2007-03-08 13:30:00,1.6901,1.6905,1.689,1.6901,2044500000.0
2007-03-08 13:45:00,1.6902,1.6906,1.6892,1.6901,1635600000.0
2007-03-08 14:00:00,1.69,1.6911,1.6885,1.6887,1908200000.0
2007-03-08 14:15:00,1.6885,1.6902,1.6885,1.6896,2044500000.0
2007-03-08 14:30:00,1.6894,1.6905,1.6887,1.6899,1226700000.0
2007-03-08 14:45:00,1.6885,1.6901,1.6881,1.6889,1908200000.0
2007-03-08 15:00:00,1.6888,1.6891,1.6872,1.6873,1771900000.0
2007-03-08 15:15:00,1.6872,1.6877,1.6866,1.6868,2044500000.0
2007-03-08 15:30:00,1.6869,1.6881,1.6865,1.6879,2044500000.0
2007-03-08 15:45:00,1.688,1.6901,1.6871,1.69,2044500000.0
2007-03-08 16:00:00,1.6899,1.6908,1.6899,1.6905,2044500000.0
2007-03-08 16:15:00,1.6904,1.6905,1.6898,1.6903,2044500000.0
2007-03-08 16:30:00,1.6902,1.6907,1.6895,1.6899,2044500000.0
2007-03-08 16:45:00,1.6898,1.6913,1.6896,1.6913,2044500000.0
2007-03-08 17:00:00,1.6915,1.692,1.6906,1.6918,2044500000.0
2007-03-08 17:15:00,1.6917,1.6927,1.6917,1.6922,2044500000.0
2007-03-08 17:30:00,1.6923,1.6925,1.6912,1.6915,2044500000.0
2007-03-08 17:45:00,1.6913,1.6919,1.6907,1.6918,1908200000.0
2007-03-08 18:00:00,1.6917,1.6919,1.6904,1.6909,2044500000.0
2007-03-08 18:15:00,1.6908,1.691,1.6902,1.6904,1908200000.0
2007-03-08 18:30:00,1.6905,1.6912,1.6904,1.691,2044500000.0
2007-03-08 18:45:00,1.6907,1.6915,1.6905,1.6909,2044500000.0
2007-03-08 19:00:00,1.691,1.691,1.6897,1.6898,1908200000.0
2007-03-08 19:15:00,1.69,1.69,1.6892,1.69,1908200000.0
2007-03-08 19:30:00,1.6901,1.6902,1.6882,1.6884,1771900000.0
2007-03-08 19:45:00,1.6885,1.6885,1.6878,1.6879,1635600000.0
2007-03-08 20:00:00,1.688,1.6882,1.6872,1.6881,2044500000.0
2007-03-08 20:15:00,1.6882,1.6883,1.6871,1.6872,1499300000.0
2007-03-08 20:30:00,1.6873,1.6903,1.6871,1.6898,2044500000.0
2007-03-08 20:45:00,1.6897,1.6906,1.6884,1.69,2044500000.0
2007-03-08 21:00:00,1.6896,1.6907,1.6894,1.6902,1908200000.0
2007-03-08 21:15:00,1.6903,1.6903,1.6893,1.6897,1771900000.0
2007-03-08 21:30:00,1.6896,1.6901,1.6891,1.6896,1771900000.0
2007-03-08 21:45:00,1.6897,1.6898,1.6892,1.6896,2044500000.0
2007-03-08 22:00:00,1.6897,1.6897,1.689,1.6893,1771900000.0
2007-03-08 22:15:00,1.6894,1.6897,1.6886,1.6894,1771900000.0
2007-03-08 22:30:00,1.6892,1.6895,1.6883,1.6884,1771900000.0
2007-03-08 22:45:00,1.6883,1.6891,1.6882,1.6889,1908200000.0
2007-03-08 23:00:00,1.6888,1.6892,1.6879,1.6883,1908200000.0
2007-03-08 23:15:00,1.6884,1.6896,1.688,1.6889,1908200000.0
2007-03-08 23:30:00,1.689,1.6894,1.6881,1.6882,1363000000.0
2007-03-08 23:45:00,1.6883,1.6893,1.6869,1.6893,2044500000.0
2007-03-09 00:00:00,1.6887,1.6891,1.6879,1.6888,1908200000.0
2007-03-09 00:15:00,1.6887,1.6898,1.6885,1.6888,1908200000.0
2007-03-09 00:30:00,1.6886,1.6888,1.6881,1.6887,1908200000.0
2007-03-09 00:45:00,1.6886,1.6887,1.6871,1.6876,2044500000.0
2007-03-09 01:00:00,1.6874,1.6876,1.6862,1.6869,2044500000.0
2007-03-09 01:15:00,1.6866,1.6868,1.6849,1.685,1908200000.0
2007-03-09 01:30:00,1.6848,1.6854,1.6845,1.6852,2044500000.0
2007-03-09 01:45:00,1.6853,1.6858,1.6846,1.6856,2044500000.0
2007-03-09 02:00:00,1.6857,1.6865,1.6853,1.6859,2044500000.0
2007-03-09 02:15:00,1.6858,1.6859,1.6835,1.6845,2044500000.0
2007-03-09 02:30:00,1.6846,1.6856,1.6845,1.6854,2044500000.0
2007-03-09 02:45:00,1.6855,1.6857,1.685,1.6857,2044500000.0
2007-03-09 03:00:00,1.6858,1.6876,1.6857,1.6869,1908200000.0
2007-03-09 03:15:00,1.687,1.6874,1.6868,1.687,1908200000.0
2007-03-09 03:30:00,1.6871,1.6871,1.6859,1.6859,2044500000.0
2007-03-09 03:45:00,1.6861,1.6869,1.6857,1.6865,2044500000.0
2007-03-09 04:00:00,1.6864,1.6868,1.6861,1.6865,2044500000.0
2007-03-09 04:15:00,1.6866,1.6871,1.6864,1.6866,2044500000.0
2007-03-09 04:30:00,1.6867,1.6875,1.6867,1.6872,1771900000.0
2007-03-09 04:45:00,1.6873,1.6884,1.6869,1.6882,2044500000.0
2007-03-09 05:00:00,1.6881,1.6884,1.6877,1.6881,1908200000.0
2007-03-09 05:15:00,1.688,1.6883,1.6877,1.6881,1635600000.0
2007-03-09 05:30:00,1.6882,1.6885,1.6878,1.6879,1499300000.0
2007-03-09 05:45:00,1.688,1.6882,1.6872,1.6874,1771900000.0
2007-03-09 06:00:00,1.6876,1.6878,1.6872,1.6876,1771900000.0
2007-03-09 06:15:00,1.6875,1.6887,1.6874,1.6885,1908200000.0
2007-03-09 06:30:00,1.6884,1.6885,1.6878,1.6883,1771900000.0
2007-03-09 06:45:00,1.6882,1.6882,1.6856,1.6859,2044500000.0
2007-03-09 07:00:00,1.686,1.6863,1.6846,1.6857,1908200000.0
2007-03-09 07:15:00,1.6858,1.6871,1.6858,1.6869,2044500000.0
2007-03-09 07:30:00,1.687,1.6872,1.6859,1.686,2044500000.0
2007-03-09 07:45:00,1.6859,1.6864,1.6851,1.6857,1908200000.0
2007-03-09 08:00:00,1.6856,1.6859,1.6853,1.6857,2044500000.0
2007-03-09 08:15:00,1.6856,1.6867,1.6856,1.6866,2044500000.0
2007-03-09 08:30:00,1.6865,1.687,1.6862,1.6866,2044500000.0
2007-03-09 08:45:00,1.6865,1.687,1.686,1.686,2044500000.0
2007-03-09 09:00:00,1.6862,1.6877,1.6861,1.6877,2044500000.0
2007-03-09 09:15:00,1.6876,1.6888,1.6876,1.6883,1908200000.0
2007-03-09 09:30:00,1.6882,1.6891,1.6882,1.6883,2044500000.0
2007-03-09 09:45:00,1.6882,1.6887,1.6874,1.6879,1908200000.0
2007-03-09 10:00:00,1.688,1.6883,1.6872,1.6877,1908200000.0
2007-03-09 10:15:00,1.6878,1.6881,1.686,1.6867,2044500000.0
2007-03-09 10:30:00,1.6865,1.6881,1.6864,1.6879,1908200000.0
2007-03-09 10:45:00,1.6878,1.6892,1.6878,1.6885,2044500000.0
2007-03-09 11:00:00,1.6884,1.6885,1.686,1.6865,2044500000.0
2007-03-09 11:15:00,1.6864,1.6865,1.6859,1.6863,1908200000.0
2007-03-09 11:30:00,1.6862,1.6869,1.6861,1.6866,2044500000.0
2007-03-09 11:45:00,1.6867,1.6873,1.6866,1.6868,1908200000.0
2007-03-09 12:00:00,1.6867,1.6877,1.6867,1.6875,2044500000.0
2007-03-09 12:15:00,1.6874,1.6876,1.6867,1.6869,1908200000.0
2007-03-09 12:30:00,1.6868,1.6871,1.686,1.6864,1908200000.0
2007-03-09 12:45:00,1.6862,1.6877,1.6852,1.6874,2044500000.0
2007-03-09 13:00:00,1.6873,1.6875,1.6868,1.6874,2044500000.0
2007-03-09 13:15:00,1.6873,1.6879,1.6871,1.6878,2044500000.0
2007-03-09 13:30:00,1.6877,1.6883,1.6873,1.6879,2044500000.0
2007-03-09 13:45:00,1.688,1.6884,1.6874,1.6882,1771900000.0
2007-03-09 14:00:00,1.6883,1.6892,1.6881,1.6882,2044500000.0
2007-03-09 14:15:00,1.6884,1.6892,1.6859,1.6859,2044500000.0
2007-03-09 14:30:00,1.6858,1.6868,1.6812,1.6816,2044500000.0
2007-03-09 14:45:00,1.6817,1.6818,1.678,1.6784,2044500000.0
2007-03-09 15:00:00,1.6783,1.6786,1.6763,1.678,2044500000.0
2007-03-09 15:15:00,1.6781,1.6796,1.6769,1.6775,2044500000.0
2007-03-09 15:30:00,1.6776,1.6792,1.6774,1.6786,2044500000.0
2007-03-09 15:45:00,1.6787,1.6798,1.6785,1.6795,2044500000.0
2007-03-09 16:00:00,1.6794,1.6811,1.6792,1.6803,2044500000.0
2007-03-09 16:15:00,1.6802,1.6817,1.6802,1.6809,2044500000.0
2007-03-09 16:30:00,1.6808,1.6809,1.6793,1.6794,2044500000.0
2007-03-09 16:45:00,1.6796,1.681,1.6791,1.6804,2044500000.0
2007-03-09 17:00:00,1.6802,1.6807,1.6798,1.6798,2044500000.0
2007-03-09 17:15:00,1.6799,1.681,1.6796,1.6807,2044500000.0
2007-03-09 17:30:00,1.6808,1.6815,1.68,1.6807,2044500000.0
2007-03-09 17:45:00,1.6806,1.6807,1.679,1.6799,2044500000.0
2007-03-09 18:00:00,1.68,1.6801,1.6788,1.679,2044500000.0
2007-03-09 18:15:00,1.6789,1.6794,1.6776,1.6777,2044500000.0
2007-03-09 18:30:00,1.6778,1.6791,1.6775,1.6789,1635600000.0
2007-03-09 18:45:00,1.679,1.6793,1.6784,1.6787,1908200000.0
2007-03-09 19:00:00,1.6788,1.6793,1.6781,1.6791,2044500000.0
2007-03-09 19:15:00,1.6793,1.6797,1.6791,1.6792,1499300000.0
2007-03-09 19:30:00,1.6793,1.68,1.6792,1.68,1771900000.0
2007-03-09 19:45:00,1.6801,1.6803,1.6794,1.6799,1771900000.0
2007-03-09 20:00:00,1.68,1.6808,1.6798,1.6804,1908200000.0
2007-03-09 20:15:00,1.6803,1.6806,1.6795,1.6803,2044500000.0
2007-03-09 20:30:00,1.6802,1.6814,1.6801,1.681,2044500000.0
2007-03-09 20:45:00,1.6811,1.6815,1.68,1.6815,1771900000.0
2007-03-09 21:00:00,1.6814,1.6814,1.6799,1.6799,1771900000.0
2007-03-09 21:15:00,1.68,1.6802,1.6798,1.68,1771900000.0
2007-03-09 21:30:00,1.6799,1.68,1.679,1.6798,1771900000.0
2007-03-09 21:45:00,1.6799,1.6803,1.6798,1.6803,1908200000.0
2007-03-09 22:00:00,1.6802,1.681,1.68,1.6808,1908200000.0
2007-03-09 22:15:00,1.6809,1.6814,1.6805,1.6814,1771900000.0
2007-03-09 22:30:00,1.6813,1.6814,1.6804,1.6809,2044500000.0
2007-03-09 22:45:00,1.6805,1.6811,1.6801,1.6807,2044500000.0
2007-03-12 00:00:00,1.6785,1.6801,1.6785,1.6799,1771900000.0
2007-03-12 00:15:00,1.68,1.6801,1.6796,1.6798,1771900000.0
2007-03-12 00:30:00,1.6797,1.6805,1.6793,1.6794,1771900000.0
2007-03-12 00:45:00,1.6792,1.6798,1.678,1.6785,1908200000.0
2007-03-12 01:00:00,1.6782,1.6799,1.6781,1.6792,1635600000.0
2007-03-12 01:15:00,1.679,1.6802,1.679,1.6797,2044500000.0
2007-03-12 01:30:00,1.6798,1.6802,1.6785,1.6795,1908200000.0
2007-03-12 01:45:00,1.6797,1.6818,1.6797,1.6809,2044500000.0
2007-03-12 02:00:00,1.6808,1.6809,1.6796,1.6797,1908200000.0
2007-03-12 02:15:00,1.6795,1.6797,1.6789,1.6793,1771900000.0
2007-03-12 02:30:00,1.679,1.6796,1.6779,1.6793,2044500000.0
2007-03-12 02:45:00,1.6792,1.6797,1.6786,1.6791,2044500000.0
2007-03-12 03:00:00,1.679,1.6791,1.6781,1.6781,1363000000.0
2007-03-12 03:15:00,1.6782,1.6785,1.6778,1.678,1771900000.0
2007-03-12 03:30:00,1.6779,1.6782,1.6777,1.6782,954100000.0
2007-03-12 03:45:00,1.6783,1.6788,1.6782,1.6788,1363000000.0
2007-03-12 04:00:00,1.6789,1.6795,1.6786,1.6788,1499300000.0
2007-03-12 04:15:00,1.6787,1.6796,1.6787,1.679,1499300000.0
2007-03-12 04:30:00,1.6789,1.6789,1.6778,1.6781,1908200000.0
2007-03-12 04:45:00,1.678,1.6788,1.6779,1.6783,1499300000.0
2007-03-12 05:00:00,1.6785,1.6786,1.6778,1.6778,1908200000.0
2007-03-12 05:15:00,1.6779,1.678,1.6776,1.6777,1499300000.0
2007-03-12 05:30:00,1.6776,1.6776,1.6773,1.6775,1635600000.0
2007-03-12 05:45:00,1.6774,1.6777,1.6774,1.6775,1635600000.0
2007-03-12 06:00:00,1.6777,1.6785,1.6775,1.6783,1635600000.0
2007-03-12 06:15:00,1.6785,1.6785,1.678,1.678,2044500000.0
2007-03-12 06:30:00,1.6781,1.6786,1.6777,1.6779,1771900000.0
2007-03-12 06:45:00,1.678,1.679,1.678,1.679,2044500000.0
2007-03-12 07:00:00,1.6791,1.6793,1.6783,1.6783,2044500000.0
2007-03-12 07:15:00,1.6781,1.6788,1.6775,1.6782,2044500000.0
2007-03-12 07:30:00,1.678,1.6782,1.6766,1.6768,2044500000.0
2007-03-12 07:45:00,1.677,1.6771,1.6753,1.6765,2044500000.0
2007-03-12 08:00:00,1.6766,1.6772,1.6754,1.6758,2044500000.0
2007-03-12 08:15:00,1.6759,1.6779,1.6759,1.6776,2044500000.0
2007-03-12 08:30:00,1.6775,1.6778,1.6766,1.6773,2044500000.0
2007-03-12 08:45:00,1.6772,1.6773,1.6762,1.6764,1908200000.0
2007-03-12 09:00:00,1.6766,1.677,1.6762,1.6767,2044500000.0
2007-03-12 09:15:00,1.6766,1.677,1.6762,1.6765,2044500000.0
2007-03-12 09:30:00,1.6763,1.6767,1.6758,1.676,2044500000.0
2007-03-12 09:45:00,1.6759,1.6775,1.6759,1.6772,2044500000.0
2007-03-12 10:00:00,1.6771,1.6776,1.6759,1.6765,2044500000.0
2007-03-12 10:15:00,1.6764,1.6789,1.6763,1.6782,2044500000.0
2007-03-12 10:30:00,1.6783,1.6794,1.6775,1.679,2044500000.0
2007-03-12 10:45:00,1.6791,1.6796,1.6786,1.6796,2044500000.0
2007-03-12 11:00:00,1.6795,1.6802,1.6791,1.6791,1908200000.0
2007-03-12 11:15:00,1.679,1.6796,1.6784,1.6792,2044500000.0
2007-03-12 11:30:00,1.6793,1.6802,1.6789,1.6801,2044500000.0
2007-03-12 11:45:00,1.6802,1.6803,1.6798,1.6802,1771900000.0
2007-03-12 12:00:00,1.6801,1.6811,1.68,1.6809,2044500000.0
2007-03-12 12:15:00,1.6808,1.6814,1.6804,1.6805,1908200000.0
2007-03-12 12:30:00,1.6804,1.682,1.6803,1.6817,1908200000.0
2007-03-12 12:45:00,1.6816,1.6817,1.6792,1.6794,2044500000.0
2007-03-12 13:00:00,1.6793,1.682,1.6792,1.6818,2044500000.0
2007-03-12 13:15:00,1.682,1.6838,1.6814,1.6834,2044500000.0
2007-03-12 13:30:00,1.6832,1.6851,1.6818,1.6819,1908200000.0
2007-03-12 13:45:00,1.682,1.6838,1.6814,1.6834,2044500000.0
2007-03-12 14:00:00,1.6835,1.6837,1.6823,1.6825,2044500000.0
2007-03-12 14:15:00,1.6826,1.6842,1.6823,1.6826,2044500000.0
2007-03-12 14:30:00,1.6828,1.683,1.6819,1.6821,2044500000.0
2007-03-12 14:45:00,1.6822,1.683,1.681,1.6823,2044500000.0
2007-03-12 15:00:00,1.6822,1.684,1.6812,1.6831,2044500000.0
2007-03-12 15:15:00,1.683,1.6843,1.6829,1.6839,2044500000.0
2007-03-12 15:30:00,1.684,1.6851,1.6831,1.684,2044500000.0
2007-03-12 15:45:00,1.6839,1.6845,1.6829,1.6829,2044500000.0
2007-03-12 16:00:00,1.6828,1.6843,1.6827,1.684,2044500000.0
2007-03-12 16:15:00,1.6838,1.6841,1.682,1.6822,2044500000.0
2007-03-12 16:30:00,1.6823,1.6844,1.6821,1.684,2044500000.0
2007-03-12 16:45:00,1.6839,1.6845,1.6817,1.6817,2044500000.0
2007-03-12 17:00:00,1.6813,1.6825,1.6805,1.681,1771900000.0
2007-03-12 17:15:00,1.6809,1.6818,1.6809,1.6809,2044500000.0
2007-03-12 17:30:00,1.681,1.6817,1.6806,1.6808,2044500000.0
2007-03-12 17:45:00,1.6807,1.681,1.6801,1.6807,1908200000.0
2007-03-12 18:00:00,1.6808,1.6812,1.6806,1.681,2044500000.0
2007-03-12 18:15:00,1.6811,1.6814,1.6799,1.6799,2044500000.0
2007-03-12 18:30:00,1.68,1.681,1.6799,1.6804,1908200000.0
2007-03-12 18:45:00,1.6805,1.6809,1.6801,1.6808,1635600000.0
2007-03-12 19:00:00,1.6807,1.6807,1.6799,1.68,1771900000.0
2007-03-12 19:15:00,1.6799,1.6802,1.6793,1.6796,1771900000.0
2007-03-12 19:30:00,1.6797,1.6804,1.679,1.68,1908200000.0
2007-03-12 19:45:00,1.6802,1.681,1.6784,1.6791,1908200000.0
2007-03-12 20:00:00,1.6789,1.6791,1.6783,1.6784,1908200000.0
2007-03-12 20:15:00,1.6785,1.6785,1.6764,1.6769,1908200000.0
2007-03-12 20:30:00,1.6768,1.6774,1.6768,1.6771,1908200000.0
2007-03-12 20:45:00,1.677,1.677,1.6763,1.6766,1635600000.0
2007-03-12 21:00:00,1.6765,1.6772,1.6764,1.6767,1635600000.0
2007-03-12 21:15:00,1.6766,1.6775,1.6764,1.6772,1771900000.0
2007-03-12 21:30:00,1.6773,1.6783,1.6771,1.6777,1908200000.0
2007-03-12 21:45:00,1.6778,1.6779,1.6766,1.677,1635600000.0
2007-03-12 22:00:00,1.6771,1.6775,1.677,1.6773,1771900000.0
2007-03-12 22:15:00,1.6774,1.678,1.6771,1.6773,1908200000.0
2007-03-12 22:30:00,1.6772,1.6781,1.6766,1.6776,2044500000.0
2007-03-12 22:45:00,1.6775,1.6777,1.6766,1.6776,2044500000.0
2007-03-12 23:00:00,1.6777,1.678,1.6772,1.6775,2044500000.0
2007-03-12 23:15:00,1.6774,1.6777,1.6764,1.6764,1908200000.0
2007-03-12 23:30:00,1.6765,1.6765,1.6761,1.6763,1908200000.0
2007-03-12 23:45:00,1.6762,1.6767,1.6749,1.6759,1908200000.0
2007-03-14 00:00:00,1.6901,1.6901,1.6892,1.6895,1908200000.0
2007-03-14 00:15:00,1.6896,1.6899,1.6891,1.6895,2044500000.0
2007-03-14 00:30:00,1.6894,1.6901,1.6888,1.6888,2044500000.0
2007-03-14 00:45:00,1.689,1.6891,1.6865,1.687,2044500000.0
2007-03-14 01:00:00,1.6872,1.6873,1.6855,1.6866,2044500000.0
2007-03-14 01:15:00,1.6865,1.6873,1.6858,1.6861,2044500000.0
2007-03-14 01:30:00,1.686,1.6863,1.685,1.6858,2044500000.0
2007-03-14 01:45:00,1.6859,1.6866,1.6855,1.6856,2044500000.0
2007-03-14 02:00:00,1.6855,1.6861,1.6852,1.6858,1771900000.0
2007-03-14 02:15:00,1.6857,1.686,1.6847,1.6852,2044500000.0
2007-03-14 02:30:00,1.6858,1.6867,1.6854,1.6861,1771900000.0
2007-03-14 02:45:00,1.6862,1.6868,1.6854,1.6862,2044500000.0
2007-03-14 03:00:00,1.6863,1.6878,1.6862,1.6875,2044500000.0
2007-03-14 03:15:00,1.6874,1.6883,1.6866,1.6869,1908200000.0
2007-03-14 03:30:00,1.6868,1.6869,1.6864,1.6867,1771900000.0
2007-03-14 03:45:00,1.6866,1.6871,1.6863,1.6867,1908200000.0
2007-03-14 04:00:00,1.6868,1.6874,1.6865,1.6873,1499300000.0
2007-03-14 04:15:00,1.6874,1.6878,1.6869,1.6873,1908200000.0
2007-03-14 04:30:00,1.6872,1.6874,1.6866,1.6869,1771900000.0
2007-03-14 04:45:00,1.6868,1.6873,1.6862,1.6863,1908200000.0
2007-03-14 05:00:00,1.6865,1.6869,1.6861,1.6867,2044500000.0
2007-03-14 05:15:00,1.6865,1.6871,1.6861,1.6865,1908200000.0
2007-03-14 05:30:00,1.6866,1.687,1.686,1.6866,1771900000.0
2007-03-14 05:45:00,1.6868,1.6869,1.686,1.6865,1908200000.0
2007-03-14 06:00:00,1.6866,1.6867,1.6857,1.6861,2044500000.0
2007-03-14 06:15:00,1.686,1.6868,1.6859,1.6863,1771900000.0
2007-03-14 06:30:00,1.6864,1.6867,1.6857,1.686,1908200000.0
2007-03-14 06:45:00,1.6859,1.687,1.6856,1.6862,1908200000.0
2007-03-14 07:00:00,1.6863,1.6864,1.6856,1.6858,2044500000.0
2007-03-14 07:15:00,1.6857,1.686,1.6851,1.6857,1771900000.0
2007-03-14 07:30:00,1.6858,1.6871,1.6854,1.6869,2044500000.0
2007-03-14 07:45:00,1.6868,1.6886,1.6867,1.6879,2044500000.0
2007-03-14 08:00:00,1.6878,1.6889,1.6873,1.6885,2044500000.0
2007-03-14 08:15:00,1.6884,1.6897,1.6878,1.6894,2044500000.0
2007-03-14 08:30:00,1.6893,1.6896,1.6874,1.6876,2044500000.0
2007-03-14 08:45:00,1.6877,1.6884,1.6873,1.688,2044500000.0
2007-03-14 09:00:00,1.6881,1.6887,1.6874,1.6875,2044500000.0
2007-03-14 09:15:00,1.6876,1.6878,1.6868,1.687,2044500000.0
2007-03-14 09:30:00,1.6871,1.688,1.6867,1.687,2044500000.0
2007-03-14 09:45:00,1.6869,1.687,1.6852,1.6857,2044500000.0
2007-03-14 10:00:00,1.6856,1.6861,1.6824,1.6826,1908200000.0
2007-03-14 10:15:00,1.6827,1.6839,1.6822,1.683,2044500000.0
2007-03-14 10:30:00,1.6831,1.6836,1.6827,1.6834,2044500000.0
2007-03-14 10:45:00,1.6835,1.685,1.6833,1.6846,2044500000.0
2007-03-14 11:00:00,1.6845,1.6849,1.6836,1.6846,2044500000.0
2007-03-14 11:15:00,1.6847,1.6848,1.684,1.6841,2044500000.0
2007-03-14 11:30:00,1.684,1.684,1.6823,1.6835,2044500000.0
2007-03-14 11:45:00,1.6834,1.6861,1.6834,1.6855,1908200000.0
2007-03-14 12:00:00,1.6856,1.687,1.6853,1.6856,2044500000.0
2007-03-14 12:15:00,1.6857,1.6858,1.6845,1.6846,1771900000.0
2007-03-14 12:30:00,1.6847,1.6857,1.6846,1.6849,2044500000.0
2007-03-14 12:45:00,1.685,1.6868,1.6847,1.6866,2044500000.0
2007-03-14 13:00:00,1.6867,1.6873,1.686,1.6865,1908200000.0
2007-03-14 13:15:00,1.6866,1.6871,1.685,1.6854,2044500000.0
2007-03-14 13:30:00,1.6858,1.6858,1.6836,1.6847,2044500000.0
2007-03-14 13:45:00,1.6849,1.6852,1.684,1.6848,1908200000.0
2007-03-14 14:00:00,1.6847,1.6849,1.6829,1.6832,2044500000.0
2007-03-14 14:15:00,1.6833,1.6835,1.6825,1.6827,2044500000.0
2007-03-14 14:30:00,1.6828,1.6829,1.6804,1.6809,1908200000.0
2007-03-14 14:45:00,1.6811,1.6823,1.6804,1.6806,2044500000.0
2007-03-14 15:00:00,1.6808,1.6836,1.6806,1.6817,2044500000.0
2007-03-14 15:15:00,1.6818,1.6818,1.6806,1.6814,2044500000.0
2007-03-14 15:30:00,1.6815,1.6819,1.6786,1.6794,2044500000.0
2007-03-14 15:45:00,1.6795,1.6814,1.6787,1.6793,2044500000.0
2007-03-14 16:00:00,1.6796,1.6806,1.6785,1.6802,2044500000.0
2007-03-14 16:15:00,1.6799,1.681,1.6798,1.6804,2044500000.0
2007-03-14 16:30:00,1.6806,1.6817,1.6802,1.6816,2044500000.0
2007-03-14 16:45:00,1.6815,1.6829,1.6812,1.6825,2044500000.0
2007-03-14 17:00:00,1.6824,1.6859,1.6821,1.6857,2044500000.0
2007-03-14 17:15:00,1.6856,1.6879,1.6853,1.6871,2044500000.0
2007-03-14 17:30:00,1.687,1.6873,1.6846,1.6854,2044500000.0
2007-03-14 17:45:00,1.6853,1.6866,1.6852,1.6857,2044500000.0
2007-03-14 18:00:00,1.6856,1.6858,1.6826,1.6834,2044500000.0
2007-03-14 18:15:00,1.6835,1.6847,1.682,1.6833,2044500000.0
2007-03-14 18:30:00,1.6832,1.6839,1.6825,1.6825,2044500000.0
2007-03-14 18:45:00,1.6824,1.6838,1.6824,1.6834,1908200000.0
2007-03-14 19:00:00,1.6833,1.684,1.6824,1.6838,2044500000.0
2007-03-14 19:15:00,1.6839,1.6839,1.6817,1.6831,2044500000.0
2007-03-14 19:30:00,1.6832,1.6833,1.6816,1.6823,2044500000.0
2007-03-14 19:45:00,1.6824,1.6852,1.6822,1.6852,2044500000.0
2007-03-14 20:00:00,1.6851,1.6852,1.6811,1.6818,2044500000.0
2007-03-14 20:15:00,1.6821,1.6839,1.6804,1.6806,2044500000.0
2007-03-14 20:30:00,1.6805,1.683,1.6805,1.6829,1908200000.0
2007-03-14 20:45:00,1.6827,1.6834,1.6825,1.6829,2044500000.0
2007-03-14 21:00:00,1.6828,1.6834,1.6827,1.683,1908200000.0
2007-03-14 21:15:00,1.6831,1.6831,1.6814,1.6814,2044500000.0
2007-03-14 21:30:00,1.6815,1.6816,1.6804,1.6806,2044500000.0
2007-03-14 21:45:00,1.6805,1.6808,1.6793,1.6802,2044500000.0
2007-03-14 22:00:00,1.6803,1.681,1.6798,1.6808,2044500000.0
2007-03-14 22:15:00,1.681,1.6811,1.6791,1.6797,2044500000.0
2007-03-14 22:30:00,1.6796,1.6803,1.6796,1.68,1908200000.0
2007-03-14 22:45:00,1.6801,1.6807,1.6795,1.6801,2044500000.0
2007-03-14 23:00:00,1.6802,1.6805,1.6797,1.6802,1908200000.0
2007-03-14 23:15:00,1.68,1.6802,1.6792,1.6796,1771900000.0
2007-03-14 23:30:00,1.6797,1.6797,1.6785,1.6789,1908200000.0
2007-03-14 23:45:00,1.6788,1.6793,1.6782,1.6787,1908200000.0
2007-03-15 00:00:00,1.6785,1.6801,1.6782,1.6798,2044500000.0
2007-03-15 00:15:00,1.68,1.6803,1.6785,1.6787,2044500000.0
2007-03-15 00:30:00,1.6788,1.6801,1.6785,1.6799,2044500000.0
2007-03-15 00:45:00,1.6798,1.6812,1.6792,1.681,1771900000.0
2007-03-15 01:00:00,1.6811,1.6827,1.6808,1.6822,2044500000.0
2007-03-15 01:15:00,1.6821,1.6831,1.6798,1.6804,2044500000.0
2007-03-15 01:30:00,1.6802,1.683,1.6802,1.6815,2044500000.0
2007-03-15 01:45:00,1.6814,1.6825,1.6812,1.6822,2044500000.0
2007-03-15 02:00:00,1.6823,1.6827,1.682,1.6824,2044500000.0
2007-03-15 02:15:00,1.6825,1.683,1.6823,1.683,1771900000.0
2007-03-15 02:30:00,1.6831,1.6831,1.682,1.6821,1635600000.0
2007-03-15 02:45:00,1.6818,1.6822,1.6813,1.6815,2044500000.0
2007-03-15 03:00:00,1.6814,1.6821,1.6808,1.6817,1908200000.0
2007-03-15 03:15:00,1.6815,1.6822,1.6811,1.6815,1908200000.0
2007-03-15 03:30:00,1.6816,1.6816,1.6807,1.6814,1771900000.0
2007-03-15 03:45:00,1.6816,1.6817,1.6809,1.6811,1771900000.0
2007-03-15 04:00:00,1.681,1.6818,1.681,1.6814,1635600000.0
2007-03-15 04:15:00,1.6813,1.6816,1.6808,1.6808,1499300000.0
2007-03-15 04:30:00,1.6807,1.6816,1.6806,1.6811,2044500000.0
2007-03-15 04:45:00,1.6812,1.682,1.681,1.6819,1771900000.0
2007-03-15 05:00:00,1.6818,1.6823,1.6812,1.6821,1771900000.0
2007-03-15 05:15:00,1.682,1.682,1.6816,1.6819,1226700000.0
2007-03-15 05:30:00,1.6818,1.6819,1.681,1.6814,1908200000.0
2007-03-15 05:45:00,1.6813,1.6818,1.6813,1.6817,1635600000.0
2007-03-15 06:00:00,1.6816,1.6833,1.6814,1.6828,1908200000.0
2007-03-15 06:15:00,1.6829,1.684,1.6826,1.6837,1771900000.0
2007-03-15 06:30:00,1.6836,1.6843,1.6834,1.6837,2044500000.0
2007-03-15 06:45:00,1.6834,1.6841,1.6824,1.6825,2044500000.0
2007-03-15 07:00:00,1.6823,1.683,1.6818,1.682,1908200000.0
2007-03-15 07:15:00,1.6819,1.6823,1.6816,1.6823,2044500000.0
2007-03-15 07:30:00,1.6822,1.6842,1.6818,1.684,2044500000.0
2007-03-15 07:45:00,1.6839,1.684,1.6828,1.6828,1908200000.0
2007-03-15 08:00:00,1.6829,1.684,1.6825,1.6835,2044500000.0
2007-03-15 08:15:00,1.6836,1.6836,1.6813,1.6814,2044500000.0
2007-03-15 08:30:00,1.6815,1.6821,1.6811,1.6813,2044500000.0
2007-03-15 08:45:00,1.6811,1.6818,1.6799,1.6802,2044500000.0
2007-03-15 09:00:00,1.6799,1.6803,1.6789,1.6796,2044500000.0
2007-03-15 09:15:00,1.6797,1.6801,1.6784,1.6787,2044500000.0
2007-03-15 09:30:00,1.6785,1.6798,1.6782,1.6782,2044500000.0
2007-03-15 09:45:00,1.6781,1.6792,1.6778,1.6781,2044500000.0
2007-03-15 10:00:00,1.6782,1.6784,1.6773,1.6774,2044500000.0
2007-03-15 10:15:00,1.6775,1.6778,1.6754,1.6754,2044500000.0
2007-03-15 10:30:00,1.6753,1.6757,1.6734,1.6736,2044500000.0
2007-03-15 10:45:00,1.6737,1.6748,1.6721,1.6747,2044500000.0
2007-03-15 11:00:00,1.6746,1.6748,1.6738,1.6747,2044500000.0
2007-03-15 11:15:00,1.6746,1.6763,1.6742,1.6757,2044500000.0
2007-03-15 11:30:00,1.6759,1.6763,1.6753,1.676,2044500000.0
2007-03-15 11:45:00,1.6759,1.676,1.6752,1.6755,2044500000.0
2007-03-15 12:00:00,1.6754,1.6777,1.6748,1.6774,2044500000.0
2007-03-15 12:15:00,1.6773,1.6793,1.6769,1.6786,2044500000.0
2007-03-15 12:30:00,1.6787,1.6801,1.6786,1.6793,2044500000.0
2007-03-15 12:45:00,1.6792,1.6806,1.6792,1.6803,1908200000.0
2007-03-15 13:00:00,1.6804,1.6807,1.6791,1.6798,1908200000.0
2007-03-15 13:15:00,1.6797,1.6799,1.679,1.6793,2044500000.0
2007-03-15 13:30:00,1.6788,1.6815,1.6776,1.6781,2044500000.0
2007-03-15 13:45:00,1.678,1.6789,1.6768,1.6772,2044500000.0
2007-03-15 14:00:00,1.6788,1.6796,1.6778,1.6785,2044500000.0
2007-03-15 14:15:00,1.6786,1.6791,1.6774,1.6788,2044500000.0
2007-03-15 14:30:00,1.6791,1.6793,1.6765,1.6773,2044500000.0
2007-03-15 14:45:00,1.6774,1.679,1.6763,1.6765,2044500000.0
2007-03-15 15:00:00,1.6763,1.6771,1.6755,1.6767,2044500000.0
2007-03-15 15:15:00,1.6768,1.6776,1.6762,1.6764,2044500000.0
2007-03-15 15:30:00,1.6762,1.6772,1.6762,1.677,2044500000.0
2007-03-15 15:45:00,1.6769,1.6788,1.676,1.6781,2044500000.0
2007-03-15 16:00:00,1.678,1.6784,1.6773,1.6778,2044500000.0
2007-03-15 16:15:00,1.678,1.6793,1.6779,1.6786,2044500000.0
2007-03-15 16:30:00,1.6785,1.6799,1.6784,1.6791,2044500000.0
2007-03-15 16:45:00,1.679,1.6798,1.6781,1.6798,2044500000.0
2007-03-15 17:00:00,1.6793,1.6801,1.6786,1.6794,1771900000.0
2007-03-15 17:15:00,1.6795,1.6796,1.6772,1.6783,2044500000.0
2007-03-15 17:30:00,1.6782,1.6794,1.6772,1.6784,2044500000.0
2007-03-15 17:45:00,1.6785,1.6792,1.6782,1.6789,2044500000.0
2007-03-15 18:00:00,1.679,1.6794,1.6785,1.6788,2044500000.0
2007-03-15 18:15:00,1.6789,1.6794,1.6785,1.6787,1908200000.0
2007-03-15 18:30:00,1.6788,1.68,1.6787,1.6796,2044500000.0
2007-03-15 18:45:00,1.6799,1.6802,1.6783,1.6785,2044500000.0
2007-03-15 19:00:00,1.6786,1.6789,1.6779,1.6785,2044500000.0
2007-03-15 19:15:00,1.6784,1.6784,1.6773,1.6777,1635600000.0
2007-03-15 19:30:00,1.6778,1.6779,1.6767,1.6771,2044500000.0
2007-03-15 19:45:00,1.677,1.6773,1.6753,1.6758,2044500000.0
2007-03-15 20:00:00,1.6757,1.6759,1.6751,1.6757,2044500000.0
2007-03-15 20:15:00,1.6758,1.6762,1.6755,1.6757,1908200000.0
2007-03-15 20:30:00,1.6756,1.6759,1.6753,1.6756,1499300000.0
2007-03-15 20:45:00,1.6755,1.6761,1.6755,1.6757,1771900000.0
2007-03-15 21:00:00,1.6759,1.6761,1.6753,1.6755,2044500000.0
2007-03-15 21:15:00,1.6756,1.676,1.6754,1.676,2044500000.0
2007-03-15 21:30:00,1.6759,1.6761,1.6757,1.6758,1771900000.0
2007-03-15 21:45:00,1.6757,1.6766,1.6757,1.6758,2044500000.0
2007-03-15 22:00:00,1.6761,1.677,1.6758,1.6767,1771900000.0
2007-03-15 22:15:00,1.6765,1.6775,1.6764,1.6769,1771900000.0
2007-03-15 22:30:00,1.6768,1.6772,1.6765,1.6767,1771900000.0
2007-03-15 22:45:00,1.6766,1.6772,1.6765,1.6768,1771900000.0
2007-03-15 23:00:00,1.6769,1.6779,1.6768,1.6773,1908200000.0
2007-03-15 23:15:00,1.6774,1.6784,1.6773,1.678,1635600000.0
2007-03-15 23:30:00,1.6781,1.6787,1.6774,1.6787,1635600000.0
2007-03-15 23:45:00,1.6789,1.6798,1.6783,1.6798,1908200000.0
2007-03-16 00:00:00,1.6796,1.6801,1.679,1.6796,2044500000.0
2007-03-16 00:15:00,1.6794,1.6833,1.6794,1.6821,2044500000.0
2007-03-16 00:30:00,1.6822,1.6833,1.6814,1.6821,2044500000.0
2007-03-16 00:45:00,1.682,1.6831,1.6814,1.6829,2044500000.0
2007-03-16 01:00:00,1.683,1.6847,1.6829,1.6841,2044500000.0
2007-03-16 01:15:00,1.684,1.6842,1.6811,1.6811,2044500000.0
2007-03-16 01:30:00,1.6812,1.6817,1.6789,1.6812,2044500000.0
2007-03-16 01:45:00,1.6813,1.684,1.6805,1.6819,2044500000.0
2007-03-16 02:00:00,1.682,1.6823,1.6799,1.681,2044500000.0
2007-03-16 02:15:00,1.6811,1.6817,1.6793,1.6814,2044500000.0
2007-03-16 02:30:00,1.6815,1.6823,1.6809,1.6812,2044500000.0
2007-03-16 02:45:00,1.6813,1.6815,1.6806,1.681,2044500000.0
2007-03-16 03:00:00,1.6811,1.6833,1.6809,1.6832,2044500000.0
2007-03-16 03:15:00,1.6831,1.6831,1.6814,1.6822,1908200000.0
2007-03-16 03:30:00,1.6823,1.6831,1.6819,1.6827,1908200000.0
2007-03-16 03:45:00,1.6824,1.6825,1.6816,1.6819,1771900000.0
2007-03-16 04:00:00,1.682,1.682,1.6805,1.6811,1908200000.0
2007-03-16 04:15:00,1.681,1.681,1.6797,1.6807,1908200000.0
2007-03-16 04:30:00,1.6806,1.6812,1.6803,1.6806,2044500000.0
2007-03-16 04:45:00,1.6805,1.6805,1.6786,1.6795,2044500000.0
2007-03-16 05:00:00,1.6797,1.6797,1.6776,1.6781,2044500000.0
2007-03-16 05:15:00,1.6782,1.6785,1.6773,1.6776,2044500000.0
2007-03-16 05:30:00,1.6778,1.6784,1.6777,1.6781,2044500000.0
2007-03-16 05:45:00,1.6783,1.6788,1.6773,1.6773,1908200000.0
2007-03-16 06:00:00,1.6774,1.6787,1.677,1.6787,2044500000.0
2007-03-16 06:15:00,1.6788,1.6793,1.6781,1.6787,2044500000.0
2007-03-16 06:30:00,1.6788,1.6792,1.6784,1.6787,2044500000.0
2007-03-16 06:45:00,1.6786,1.6793,1.6781,1.6781,2044500000.0
2007-03-16 07:00:00,1.6782,1.6787,1.6775,1.678,2044500000.0
2007-03-16 07:15:00,1.6781,1.6781,1.6775,1.6777,2044500000.0
2007-03-16 07:30:00,1.6778,1.6782,1.6774,1.6777,1908200000.0
2007-03-16 07:45:00,1.6778,1.6784,1.6768,1.6781,2044500000.0
2007-03-16 08:00:00,1.6782,1.6784,1.6764,1.677,2044500000.0
2007-03-16 08:15:00,1.6768,1.6783,1.6763,1.6781,2044500000.0
2007-03-16 08:30:00,1.6779,1.6789,1.6776,1.6787,2044500000.0
2007-03-16 08:45:00,1.6786,1.6794,1.677,1.6774,2044500000.0
2007-03-16 09:00:00,1.6773,1.6777,1.6767,1.6773,2044500000.0
2007-03-16 09:15:00,1.6772,1.6792,1.6763,1.6766,2044500000.0
2007-03-16 09:30:00,1.6765,1.6772,1.6753,1.6755,2044500000.0
2007-03-16 09:45:00,1.6759,1.6775,1.6756,1.6772,2044500000.0
2007-03-16 10:00:00,1.6771,1.6775,1.6754,1.6756,2044500000.0
2007-03-16 10:15:00,1.6757,1.6764,1.6745,1.6751,2044500000.0
2007-03-16 10:30:00,1.6753,1.6762,1.6743,1.6745,2044500000.0
2007-03-16 10:45:00,1.6744,1.6748,1.6738,1.6742,2044500000.0
2007-03-16 11:00:00,1.6741,1.6755,1.674,1.6752,2044500000.0
2007-03-16 11:15:00,1.6754,1.6755,1.6741,1.6741,2044500000.0
2007-03-16 11:30:00,1.674,1.6751,1.674,1.6748,1908200000.0
2007-03-16 11:45:00,1.6749,1.6764,1.6745,1.6762,2044500000.0
2007-03-16 12:00:00,1.6761,1.6766,1.6751,1.6752,1771900000.0
2007-03-16 12:15:00,1.6753,1.6759,1.6741,1.6751,2044500000.0
2007-03-16 12:30:00,1.675,1.677,1.675,1.6769,2044500000.0
2007-03-16 12:45:00,1.6768,1.677,1.6759,1.6762,2044500000.0
2007-03-16 13:00:00,1.6763,1.6767,1.6751,1.6756,2044500000.0
2007-03-16 13:15:00,1.6757,1.6758,1.6747,1.6749,2044500000.0
2007-03-16 13:30:00,1.6752,1.6764,1.6747,1.6761,2044500000.0
2007-03-16 13:45:00,1.6762,1.6762,1.6743,1.6745,2044500000.0
2007-03-16 14:00:00,1.6744,1.6753,1.6738,1.6747,2044500000.0
2007-03-16 14:15:00,1.6738,1.6749,1.6725,1.673,2044500000.0
2007-03-16 14:30:00,1.6729,1.6732,1.6709,1.6711,2044500000.0
2007-03-16 14:45:00,1.671,1.6716,1.6705,1.6708,2044500000.0
2007-03-16 15:00:00,1.6712,1.6715,1.6699,1.671,2044500000.0
2007-03-16 15:15:00,1.6709,1.672,1.6704,1.6715,2044500000.0
2007-03-16 15:30:00,1.6714,1.6723,1.671,1.672,2044500000.0
2007-03-16 15:45:00,1.6719,1.6727,1.6716,1.6726,2044500000.0
2007-03-16 16:00:00,1.6725,1.6728,1.6717,1.6724,1908200000.0
2007-03-16 16:15:00,1.6723,1.6728,1.6716,1.6724,2044500000.0
2007-03-16 16:30:00,1.6725,1.674,1.6722,1.6733,2044500000.0
2007-03-16 16:45:00,1.6728,1.6736,1.6723,1.6734,2044500000.0
2007-03-16 17:00:00,1.6735,1.674,1.6726,1.6734,2044500000.0
2007-03-16 17:15:00,1.6735,1.6737,1.6723,1.673,2044500000.0
2007-03-16 17:30:00,1.6731,1.6738,1.6729,1.6733,1908200000.0
2007-03-16 17:45:00,1.6732,1.6736,1.6725,1.6728,2044500000.0
2007-03-16 18:00:00,1.6729,1.6732,1.6722,1.6729,1908200000.0
2007-03-16 18:15:00,1.6728,1.6738,1.6726,1.6734,1908200000.0
2007-03-16 18:30:00,1.6733,1.6741,1.6728,1.6739,2044500000.0
2007-03-16 18:45:00,1.674,1.674,1.6728,1.6728,2044500000.0
2007-03-16 19:00:00,1.6727,1.6733,1.6719,1.673,2044500000.0
2007-03-16 19:15:00,1.6731,1.6741,1.6731,1.6741,1908200000.0
2007-03-16 19:30:00,1.674,1.6742,1.673,1.6731,1908200000.0
2007-03-16 19:45:00,1.6732,1.6732,1.6704,1.6716,2044500000.0
2007-03-16 20:00:00,1.6717,1.6721,1.6712,1.6715,1908200000.0
2007-03-16 20:15:00,1.6717,1.6719,1.671,1.6717,1771900000.0
2007-03-16 20:30:00,1.6718,1.6719,1.6708,1.6711,1771900000.0
2007-03-16 20:45:00,1.671,1.6723,1.6707,1.6721,2044500000.0
2007-03-16 21:00:00,1.672,1.673,1.672,1.6727,1635600000.0
2007-03-16 21:15:00,1.6728,1.6735,1.6727,1.6729,1771900000.0
2007-03-16 21:30:00,1.6728,1.673,1.6715,1.6715,1908200000.0
2007-03-16 21:45:00,1.6717,1.6726,1.6713,1.6724,1908200000.0
2007-03-16 22:45:00,1.6725,1.6725,1.6725,1.6725,136300000.0
2007-03-19 00:00:00,1.6761,1.6775,1.6755,1.6767,2044500000.0
2007-03-19 00:15:00,1.6765,1.6767,1.6745,1.6748,1908200000.0
2007-03-19 00:30:00,1.6747,1.6753,1.6745,1.6747,1908200000.0
2007-03-19 00:45:00,1.6748,1.6749,1.6723,1.6731,2044500000.0
2007-03-19 01:00:00,1.6729,1.6729,1.6717,1.6723,2044500000.0
2007-03-19 01:15:00,1.6722,1.6733,1.6722,1.6733,1908200000.0
2007-03-19 01:30:00,1.6734,1.6743,1.6731,1.6737,2044500000.0
2007-03-19 01:45:00,1.6736,1.6737,1.6723,1.6727,2044500000.0
2007-03-19 02:00:00,1.6725,1.673,1.6718,1.6724,2044500000.0
2007-03-19 02:15:00,1.6723,1.6742,1.6712,1.6731,2044500000.0
2007-03-19 02:30:00,1.6732,1.6753,1.6731,1.6748,2044500000.0
2007-03-19 02:45:00,1.6749,1.6749,1.6733,1.674,2044500000.0
2007-03-19 03:00:00,1.6742,1.6742,1.6716,1.6716,2044500000.0
2007-03-19 03:15:00,1.6718,1.6729,1.6717,1.6729,2044500000.0
2007-03-19 03:30:00,1.673,1.6736,1.6725,1.6736,1635600000.0
2007-03-19 03:45:00,1.6737,1.6739,1.6733,1.6739,1499300000.0
2007-03-19 04:00:00,1.6741,1.6745,1.6739,1.6742,1908200000.0
2007-03-19 04:15:00,1.6741,1.6743,1.6726,1.6726,2044500000.0
2007-03-19 04:30:00,1.6725,1.6735,1.6723,1.6727,1908200000.0
2007-03-19 04:45:00,1.6726,1.6729,1.6721,1.6726,1908200000.0
2007-03-19 05:00:00,1.6725,1.6726,1.6715,1.6718,2044500000.0
2007-03-19 05:15:00,1.6717,1.6726,1.6717,1.672,1771900000.0
2007-03-19 05:30:00,1.6721,1.6721,1.6712,1.6717,2044500000.0
2007-03-19 05:45:00,1.6716,1.6717,1.6711,1.6715,1908200000.0
2007-03-19 06:00:00,1.6716,1.6717,1.6711,1.6712,1908200000.0
2007-03-19 06:15:00,1.6713,1.6724,1.6711,1.6724,1908200000.0
2007-03-19 06:30:00,1.6723,1.6724,1.672,1.6722,1771900000.0
2007-03-19 06:45:00,1.6723,1.6735,1.6717,1.6717,2044500000.0
2007-03-19 07:00:00,1.6715,1.6725,1.6715,1.6718,1908200000.0
2007-03-19 07:15:00,1.6716,1.6718,1.6694,1.67,2044500000.0
2007-03-19 07:30:00,1.6698,1.6716,1.6694,1.6714,2044500000.0
2007-03-19 07:45:00,1.6715,1.6718,1.6699,1.6701,1908200000.0
2007-03-19 08:00:00,1.6702,1.6707,1.6694,1.6704,1908200000.0
2007-03-19 08:15:00,1.6702,1.672,1.6701,1.6719,2044500000.0
2007-03-19 08:30:00,1.6721,1.6722,1.6714,1.672,1908200000.0
2007-03-19 08:45:00,1.6719,1.6722,1.6712,1.6718,2044500000.0
2007-03-19 09:00:00,1.672,1.6738,1.6716,1.6734,2044500000.0
2007-03-19 09:15:00,1.6733,1.6736,1.6727,1.6728,2044500000.0
2007-03-19 09:30:00,1.673,1.6731,1.6693,1.6697,2044500000.0
2007-03-19 09:45:00,1.6696,1.6701,1.668,1.6685,2044500000.0
2007-03-19 10:00:00,1.6686,1.6695,1.6684,1.6686,2044500000.0
2007-03-19 10:15:00,1.6685,1.6688,1.6678,1.668,2044500000.0
2007-03-19 10:30:00,1.6679,1.6684,1.6665,1.6674,1908200000.0
2007-03-19 10:45:00,1.6676,1.6678,1.666,1.6664,2044500000.0
2007-03-19 11:00:00,1.6662,1.6668,1.6661,1.6667,2044500000.0
2007-03-19 11:15:00,1.6666,1.6674,1.6657,1.6658,2044500000.0
2007-03-19 11:30:00,1.6659,1.666,1.6633,1.664,2044500000.0
2007-03-19 11:45:00,1.6639,1.6664,1.6638,1.6661,1635600000.0
2007-03-19 12:00:00,1.6662,1.6664,1.6639,1.6641,1908200000.0
2007-03-19 12:15:00,1.664,1.6654,1.6639,1.6652,1908200000.0
2007-03-19 12:30:00,1.6651,1.6666,1.6651,1.6657,2044500000.0
2007-03-19 12:45:00,1.6656,1.666,1.6643,1.6648,2044500000.0
2007-03-19 13:00:00,1.6647,1.6658,1.6618,1.6626,2044500000.0
2007-03-19 13:15:00,1.6627,1.6648,1.6626,1.6635,2044500000.0
2007-03-19 13:30:00,1.6634,1.6642,1.6633,1.6641,2044500000.0
2007-03-19 13:45:00,1.6639,1.6639,1.6627,1.6629,2044500000.0
2007-03-19 14:00:00,1.663,1.6641,1.6627,1.6629,2044500000.0
2007-03-19 14:15:00,1.663,1.6636,1.6627,1.6634,2044500000.0
2007-03-19 14:30:00,1.6631,1.6661,1.6619,1.6651,2044500000.0
2007-03-19 14:45:00,1.6652,1.6658,1.6639,1.6641,2044500000.0
2007-03-19 15:00:00,1.6639,1.665,1.6632,1.6649,2044500000.0
2007-03-19 15:15:00,1.6648,1.6663,1.6645,1.6655,2044500000.0
2007-03-19 15:30:00,1.6656,1.6656,1.6648,1.665,2044500000.0
2007-03-19 15:45:00,1.6648,1.6667,1.6646,1.665,2044500000.0
2007-03-19 16:00:00,1.6649,1.665,1.6623,1.6632,2044500000.0
2007-03-19 16:15:00,1.6631,1.6634,1.6625,1.6627,2044500000.0
2007-03-19 16:30:00,1.6626,1.6637,1.6626,1.6634,2044500000.0
2007-03-19 16:45:00,1.6636,1.6637,1.6623,1.6628,1908200000.0
2007-03-19 17:00:00,1.6626,1.6632,1.6621,1.6628,2044500000.0
2007-03-19 17:15:00,1.6629,1.6642,1.6623,1.6639,2044500000.0
2007-03-19 17:30:00,1.6638,1.6643,1.6635,1.6642,2044500000.0
2007-03-19 17:45:00,1.6641,1.6645,1.6635,1.6645,1908200000.0
2007-03-19 18:00:00,1.6644,1.6653,1.664,1.664,1908200000.0
2007-03-19 18:15:00,1.6639,1.6641,1.6633,1.6639,2044500000.0
2007-03-19 18:30:00,1.6642,1.6644,1.6637,1.6641,1771900000.0
2007-03-19 18:45:00,1.6642,1.6647,1.6634,1.6636,2044500000.0
2007-03-19 19:00:00,1.6637,1.665,1.6637,1.665,2044500000.0
2007-03-19 19:15:00,1.6649,1.6652,1.6644,1.6645,1635600000.0
2007-03-19 19:30:00,1.6644,1.6648,1.6642,1.6642,1908200000.0
2007-03-19 19:45:00,1.6643,1.6643,1.663,1.6635,2044500000.0
2007-03-19 20:00:00,1.6637,1.6638,1.6628,1.663,1499300000.0
2007-03-19 20:15:00,1.6631,1.6634,1.6629,1.6634,817800000.0
2007-03-19 20:30:00,1.6632,1.6634,1.6629,1.6629,2044500000.0
2007-03-19 20:45:00,1.6627,1.6629,1.6623,1.6625,1499300000.0
2007-03-19 21:00:00,1.6626,1.6628,1.6622,1.6624,1635600000.0
2007-03-19 21:15:00,1.6623,1.6627,1.6621,1.6622,1499300000.0
2007-03-19 21:30:00,1.6623,1.663,1.6621,1.6626,1908200000.0
2007-03-19 21:45:00,1.6627,1.6627,1.6619,1.6623,2044500000.0
2007-03-19 22:00:00,1.6621,1.6622,1.6583,1.659,2044500000.0
2007-03-19 22:15:00,1.6591,1.6619,1.6588,1.6615,2044500000.0
2007-03-19 22:30:00,1.6617,1.6621,1.6607,1.6614,2044500000.0
2007-03-19 22:45:00,1.6615,1.6618,1.6608,1.6611,2044500000.0
2007-03-19 23:00:00,1.6609,1.6616,1.6601,1.6604,2044500000.0
2007-03-19 23:15:00,1.6603,1.6605,1.6555,1.6571,2044500000.0
2007-03-19 23:30:00,1.6572,1.6597,1.6571,1.6575,2044500000.0
2007-03-19 23:45:00,1.6577,1.6594,1.6571,1.6587,1771900000.0
2007-03-20 00:00:00,1.6585,1.6586,1.6573,1.6581,2044500000.0
2007-03-20 00:15:00,1.6582,1.6591,1.6581,1.6582,2044500000.0
2007-03-20 00:30:00,1.6581,1.6599,1.6581,1.6597,2044500000.0
2007-03-20 00:45:00,1.6596,1.6609,1.6592,1.6604,2044500000.0
2007-03-20 01:00:00,1.6606,1.6614,1.6598,1.6612,2044500000.0
2007-03-20 01:15:00,1.661,1.6618,1.6605,1.6617,2044500000.0
2007-03-20 01:30:00,1.6618,1.6623,1.6609,1.6614,2044500000.0
2007-03-20 01:45:00,1.6613,1.6622,1.6611,1.6613,2044500000.0
2007-03-20 02:00:00,1.6615,1.6639,1.6612,1.6633,2044500000.0
2007-03-20 02:15:00,1.6634,1.6642,1.6628,1.6635,2044500000.0
2007-03-20 02:30:00,1.6637,1.6684,1.6637,1.6665,2044500000.0
2007-03-20 02:45:00,1.6666,1.6684,1.6664,1.6665,2044500000.0
2007-03-20 03:00:00,1.6664,1.6668,1.665,1.6651,2044500000.0
2007-03-20 03:15:00,1.665,1.6656,1.6643,1.6649,2044500000.0
2007-03-20 03:30:00,1.6651,1.6656,1.6636,1.6654,2044500000.0
2007-03-20 03:45:00,1.6662,1.6666,1.6649,1.6652,2044500000.0
2007-03-20 04:00:00,1.6651,1.6655,1.6643,1.6644,2044500000.0
2007-03-20 04:15:00,1.6645,1.6647,1.6634,1.6642,2044500000.0
2007-03-20 04:30:00,1.6643,1.665,1.6639,1.6646,1908200000.0
2007-03-20 04:45:00,1.6647,1.665,1.6638,1.664,2044500000.0
2007-03-20 05:00:00,1.6641,1.6646,1.6632,1.6632,2044500000.0
2007-03-20 05:15:00,1.6633,1.6635,1.6607,1.6616,2044500000.0
2007-03-20 05:30:00,1.6615,1.6638,1.661,1.6637,2044500000.0
2007-03-20 05:45:00,1.6638,1.6642,1.6624,1.6637,2044500000.0
2007-03-20 06:00:00,1.6638,1.6639,1.663,1.6631,1635600000.0
2007-03-20 06:15:00,1.6632,1.6633,1.6619,1.6631,2044500000.0
2007-03-20 06:30:00,1.663,1.6636,1.6627,1.6634,2044500000.0
2007-03-20 06:45:00,1.6636,1.6639,1.6608,1.6623,2044500000.0
2007-03-20 07:00:00,1.6624,1.6642,1.6621,1.6642,2044500000.0
2007-03-20 07:15:00,1.6643,1.6646,1.6625,1.6627,2044500000.0
2007-03-20 07:30:00,1.6628,1.6638,1.6626,1.6628,2044500000.0
2007-03-20 07:45:00,1.6629,1.6637,1.6626,1.663,1908200000.0
2007-03-20 08:00:00,1.6631,1.6631,1.6616,1.6622,2044500000.0
2007-03-20 08:15:00,1.6624,1.6636,1.662,1.663,2044500000.0
2007-03-20 08:30:00,1.6629,1.6631,1.6616,1.6626,1908200000.0
2007-03-20 08:45:00,1.6627,1.664,1.6626,1.6636,2044500000.0
2007-03-20 09:00:00,1.6635,1.6639,1.663,1.6632,1908200000.0
2007-03-20 09:15:00,1.6633,1.6633,1.6621,1.6623,2044500000.0
2007-03-20 09:30:00,1.6622,1.6628,1.6606,1.6606,1499300000.0
2007-03-20 09:45:00,1.6607,1.6609,1.6596,1.6598,1908200000.0
2007-03-20 10:00:00,1.6597,1.6608,1.6597,1.6606,1499300000.0
2007-03-20 10:15:00,1.6605,1.6606,1.6594,1.6598,1908200000.0
2007-03-20 10:30:00,1.6594,1.6597,1.6583,1.6592,2044500000.0
2007-03-20 10:45:00,1.6595,1.6612,1.6593,1.6597,2044500000.0
2007-03-20 11:00:00,1.6598,1.6599,1.6584,1.6597,1771900000.0
2007-03-20 11:15:00,1.6598,1.6599,1.6584,1.6589,2044500000.0
2007-03-20 11:30:00,1.659,1.6599,1.6588,1.6591,2044500000.0
2007-03-20 11:45:00,1.6592,1.6596,1.6587,1.6594,2044500000.0
2007-03-20 12:00:00,1.6593,1.6599,1.6586,1.6595,2044500000.0
2007-03-20 12:15:00,1.6594,1.6602,1.6585,1.6587,2044500000.0
2007-03-20 12:30:00,1.6586,1.6591,1.6575,1.6581,2044500000.0
2007-03-20 12:45:00,1.6582,1.6592,1.6577,1.6592,2044500000.0
2007-03-20 13:00:00,1.6593,1.6618,1.6587,1.6618,2044500000.0
2007-03-20 13:15:00,1.6616,1.6616,1.6595,1.6604,2044500000.0
2007-03-20 13:30:00,1.6607,1.6617,1.6602,1.6605,2044500000.0
2007-03-20 13:45:00,1.6606,1.6625,1.66,1.6612,2044500000.0
2007-03-20 14:00:00,1.6615,1.6627,1.6609,1.6609,2044500000.0
2007-03-20 14:15:00,1.661,1.6624,1.6606,1.6612,1908200000.0
2007-03-20 14:30:00,1.6614,1.6628,1.6614,1.6625,2044500000.0
2007-03-20 14:45:00,1.6624,1.6627,1.6614,1.6624,2044500000.0
2007-03-20 15:00:00,1.6623,1.6625,1.6599,1.6604,2044500000.0
2007-03-20 15:15:00,1.6605,1.662,1.6601,1.6618,2044500000.0
2007-03-20 15:30:00,1.6617,1.6618,1.6606,1.6607,2044500000.0
2007-03-20 15:45:00,1.6608,1.6617,1.6606,1.6613,2044500000.0
2007-03-20 16:00:00,1.6614,1.6618,1.6601,1.6608,2044500000.0
2007-03-20 16:15:00,1.6607,1.6614,1.6602,1.6605,2044500000.0
2007-03-20 16:30:00,1.6606,1.6607,1.6593,1.6595,2044500000.0
2007-03-20 16:45:00,1.6594,1.6597,1.6571,1.6576,2044500000.0
2007-03-20 17:00:00,1.6578,1.6582,1.657,1.6573,2044500000.0
2007-03-20 17:15:00,1.6574,1.6583,1.6566,1.6577,2044500000.0
2007-03-20 17:30:00,1.6574,1.6578,1.6568,1.6577,1771900000.0
2007-03-20 17:45:00,1.6576,1.6585,1.6574,1.6581,2044500000.0
2007-03-20 18:00:00,1.6582,1.6584,1.6574,1.6583,2044500000.0
2007-03-20 18:15:00,1.6582,1.6587,1.6577,1.6579,2044500000.0
2007-03-20 18:30:00,1.658,1.6589,1.6578,1.6582,1908200000.0
2007-03-20 18:45:00,1.6581,1.6586,1.6579,1.6581,2044500000.0
2007-03-20 19:00:00,1.658,1.6585,1.6579,1.658,2044500000.0
2007-03-20 19:15:00,1.6579,1.6583,1.6577,1.6579,1635600000.0
2007-03-20 19:30:00,1.6578,1.6582,1.6572,1.6573,1908200000.0
2007-03-20 19:45:00,1.6572,1.6575,1.6569,1.6569,1908200000.0
2007-03-20 20:00:00,1.657,1.6572,1.6563,1.6566,2044500000.0
2007-03-20 20:15:00,1.6571,1.6575,1.6567,1.6568,1771900000.0
2007-03-20 20:30:00,1.6569,1.6572,1.6556,1.6568,2044500000.0
2007-03-20 20:45:00,1.6567,1.657,1.6565,1.657,1635600000.0
2007-03-20 21:00:00,1.6571,1.6571,1.6561,1.6562,2044500000.0
2007-03-20 21:15:00,1.6561,1.6568,1.6561,1.6567,1771900000.0
2007-03-20 21:30:00,1.6566,1.6571,1.6563,1.6566,1908200000.0
2007-03-20 21:45:00,1.6564,1.657,1.6564,1.657,1771900000.0
2007-03-20 22:00:00,1.6571,1.6576,1.6568,1.6573,1908200000.0
2007-03-20 22:15:00,1.6574,1.6574,1.6568,1.6572,1635600000.0
2007-03-20 22:30:00,1.6573,1.6583,1.6571,1.6582,1908200000.0
2007-03-20 22:45:00,1.6581,1.6587,1.658,1.6582,1908200000.0
2007-03-20 23:00:00,1.6583,1.6586,1.6575,1.6582,1908200000.0
2007-03-20 23:15:00,1.6583,1.6584,1.6578,1.6581,2044500000.0
2007-03-20 23:30:00,1.658,1.6584,1.6569,1.6579,1771900000.0
2007-03-20 23:45:00,1.658,1.6585,1.6572,1.6572,1771900000.0
2007-03-21 00:00:00,1.6573,1.6583,1.6568,1.6571,1908200000.0
2007-03-21 00:15:00,1.6568,1.6568,1.6558,1.6562,2044500000.0
2007-03-21 00:30:00,1.6561,1.6578,1.6561,1.6565,2044500000.0
2007-03-21 00:45:00,1.6566,1.6572,1.6552,1.656,1908200000.0
2007-03-21 01:00:00,1.6558,1.656,1.6551,1.6559,2044500000.0
2007-03-21 01:15:00,1.6558,1.6563,1.6556,1.6557,1908200000.0
2007-03-21 01:30:00,1.6559,1.6562,1.6553,1.6554,1908200000.0
2007-03-21 01:45:00,1.6553,1.656,1.6551,1.6557,1908200000.0
2007-03-21 02:00:00,1.6559,1.6568,1.6557,1.6566,1771900000.0
2007-03-21 02:15:00,1.6564,1.6571,1.656,1.6568,1771900000.0
2007-03-21 02:30:00,1.6569,1.6584,1.6569,1.6574,1771900000.0
2007-03-21 02:45:00,1.6572,1.6574,1.6567,1.6568,1908200000.0
2007-03-21 03:00:00,1.6569,1.658,1.6568,1.6579,1908200000.0
2007-03-21 03:15:00,1.6578,1.6581,1.6572,1.6578,1771900000.0
2007-03-21 03:30:00,1.6579,1.6581,1.6575,1.6577,2044500000.0
2007-03-21 03:45:00,1.6576,1.6579,1.6569,1.6571,2044500000.0
2007-03-21 04:00:00,1.657,1.6585,1.6569,1.6583,2044500000.0
2007-03-21 04:15:00,1.6584,1.66,1.6583,1.6595,2044500000.0
2007-03-21 04:30:00,1.6594,1.6595,1.6582,1.6587,1908200000.0
2007-03-21 04:45:00,1.6589,1.6591,1.6581,1.659,2044500000.0
2007-03-21 05:00:00,1.6589,1.6593,1.6583,1.6589,1771900000.0
2007-03-21 05:15:00,1.659,1.6591,1.6584,1.6591,1771900000.0
2007-03-21 05:30:00,1.659,1.6594,1.6584,1.6588,1771900000.0
2007-03-21 05:45:00,1.6587,1.6601,1.6585,1.6594,2044500000.0
2007-03-21 06:00:00,1.6592,1.6593,1.6581,1.6589,1771900000.0
2007-03-21 06:15:00,1.6588,1.6596,1.6588,1.6594,2044500000.0
2007-03-21 06:30:00,1.6592,1.6594,1.6585,1.659,1771900000.0
2007-03-21 06:45:00,1.6591,1.6609,1.659,1.6608,1908200000.0
2007-03-21 07:00:00,1.6607,1.661,1.6602,1.6602,2044500000.0
2007-03-21 07:15:00,1.6603,1.6608,1.6599,1.6602,2044500000.0
2007-03-21 07:30:00,1.6601,1.6615,1.6601,1.6602,2044500000.0
2007-03-21 07:45:00,1.6603,1.6603,1.6582,1.6586,1908200000.0
2007-03-21 08:00:00,1.659,1.6597,1.6581,1.659,2044500000.0
2007-03-21 08:15:00,1.6589,1.6607,1.6586,1.6607,2044500000.0
2007-03-21 08:30:00,1.6606,1.6621,1.6606,1.6617,2044500000.0
2007-03-21 08:45:00,1.6618,1.662,1.6602,1.6613,2044500000.0
2007-03-21 09:00:00,1.6614,1.6625,1.6609,1.662,2044500000.0
2007-03-21 09:15:00,1.6621,1.6626,1.6615,1.6621,2044500000.0
2007-03-21 09:30:00,1.6622,1.6626,1.6615,1.662,2044500000.0
2007-03-21 09:45:00,1.6621,1.6625,1.6616,1.6623,2044500000.0
2007-03-21 10:00:00,1.6622,1.6623,1.6607,1.6607,2044500000.0
2007-03-21 10:15:00,1.6606,1.6609,1.6594,1.6603,2044500000.0
2007-03-21 10:30:00,1.6602,1.6611,1.6597,1.6598,2044500000.0
2007-03-21 10:45:00,1.6597,1.6598,1.6568,1.6576,2044500000.0
2007-03-21 11:00:00,1.6577,1.6595,1.6577,1.6589,2044500000.0
2007-03-21 11:15:00,1.6588,1.6592,1.658,1.6582,2044500000.0
2007-03-21 11:30:00,1.6581,1.6592,1.6578,1.6582,2044500000.0
2007-03-21 11:45:00,1.6581,1.6582,1.6574,1.658,2044500000.0
2007-03-21 12:00:00,1.6581,1.6586,1.6573,1.6584,2044500000.0
2007-03-21 12:15:00,1.6583,1.6588,1.6578,1.6583,2044500000.0
2007-03-21 12:30:00,1.6584,1.6589,1.6578,1.6578,2044500000.0
2007-03-21 12:45:00,1.658,1.6584,1.657,1.6572,2044500000.0
2007-03-21 13:00:00,1.6573,1.6587,1.6568,1.6585,2044500000.0
2007-03-21 13:15:00,1.6584,1.6585,1.6571,1.6576,2044500000.0
2007-03-21 13:30:00,1.6575,1.6583,1.6573,1.658,1908200000.0
2007-03-21 13:45:00,1.6579,1.6585,1.6575,1.658,2044500000.0
2007-03-21 14:00:00,1.6579,1.6586,1.6578,1.6581,2044500000.0
2007-03-21 14:15:00,1.6583,1.6587,1.6578,1.6581,1908200000.0
2007-03-21 14:30:00,1.6579,1.659,1.6579,1.6587,2044500000.0
2007-03-21 14:45:00,1.6586,1.6588,1.6579,1.6581,2044500000.0
2007-03-21 15:00:00,1.6582,1.6588,1.6579,1.6586,2044500000.0
2007-03-21 15:15:00,1.6585,1.6587,1.6582,1.6585,2044500000.0
2007-03-21 15:30:00,1.6586,1.6591,1.6583,1.6584,2044500000.0
2007-03-21 15:45:00,1.6585,1.6593,1.6584,1.6593,1771900000.0
2007-03-21 16:00:00,1.6592,1.66,1.6591,1.6595,2044500000.0
2007-03-21 16:15:00,1.6596,1.6599,1.659,1.6592,1635600000.0
2007-03-21 16:30:00,1.6593,1.6602,1.6592,1.6601,1908200000.0
2007-03-21 16:45:00,1.6602,1.6604,1.659,1.6596,2044500000.0
2007-03-21 17:00:00,1.6594,1.6599,1.659,1.6597,2044500000.0
2007-03-21 17:15:00,1.6596,1.6599,1.6592,1.6595,1771900000.0
2007-03-21 17:30:00,1.6596,1.6597,1.659,1.6591,2044500000.0
2007-03-21 17:45:00,1.6592,1.6592,1.6587,1.659,1499300000.0
2007-03-21 18:00:00,1.6589,1.66,1.6589,1.6595,1499300000.0
2007-03-21 18:15:00,1.6596,1.6596,1.6589,1.6592,1635600000.0
2007-03-21 18:30:00,1.6591,1.6593,1.6586,1.6589,2044500000.0
2007-03-21 18:45:00,1.6588,1.659,1.6584,1.6585,2044500000.0
2007-03-21 19:00:00,1.6586,1.6599,1.6585,1.6596,1908200000.0
2007-03-21 19:15:00,1.6592,1.6613,1.6557,1.6577,1908200000.0
2007-03-21 19:30:00,1.6578,1.6595,1.6565,1.6576,2044500000.0
2007-03-21 19:45:00,1.6575,1.658,1.6547,1.6553,1908200000.0
2007-03-21 20:00:00,1.6554,1.6571,1.6554,1.6559,2044500000.0
2007-03-21 20:15:00,1.6558,1.6567,1.655,1.6554,2044500000.0
2007-03-21 20:30:00,1.6553,1.6566,1.655,1.6559,2044500000.0
2007-03-21 20:45:00,1.6561,1.6569,1.6555,1.6568,2044500000.0
2007-03-21 21:00:00,1.6567,1.6569,1.6556,1.6558,2044500000.0
2007-03-21 21:15:00,1.6554,1.6559,1.6549,1.6553,2044500000.0
2007-03-21 21:30:00,1.6552,1.6565,1.6548,1.656,2044500000.0
2007-03-21 21:45:00,1.6559,1.6567,1.6556,1.6561,1908200000.0
2007-03-21 22:00:00,1.656,1.6565,1.6557,1.656,2044500000.0
2007-03-21 22:15:00,1.6559,1.6566,1.6559,1.656,1908200000.0
2007-03-21 22:30:00,1.6559,1.6567,1.6559,1.6566,1908200000.0
2007-03-21 22:45:00,1.6565,1.6569,1.6557,1.6561,1908200000.0
2007-03-21 23:00:00,1.6562,1.6565,1.6548,1.6555,1908200000.0
2007-03-21 23:15:00,1.6553,1.6561,1.6552,1.6557,1908200000.0
2007-03-21 23:30:00,1.6558,1.6561,1.6552,1.6554,1771900000.0
2007-03-21 23:45:00,1.6553,1.6558,1.655,1.6553,2044500000.0
2007-03-22 00:00:00,1.6554,1.6561,1.6552,1.6558,2044500000.0
2007-03-22 00:15:00,1.6559,1.6563,1.6555,1.6562,2044500000.0
2007-03-22 00:30:00,1.6563,1.6573,1.6561,1.657,2044500000.0
2007-03-22 00:45:00,1.6571,1.6585,1.6561,1.6565,2044500000.0
2007-03-22 01:00:00,1.6566,1.6597,1.6557,1.659,2044500000.0
2007-03-22 01:15:00,1.6589,1.6603,1.6585,1.659,2044500000.0
2007-03-22 01:30:00,1.6591,1.6596,1.659,1.6595,2044500000.0
2007-03-22 01:45:00,1.6596,1.6597,1.6586,1.6593,2044500000.0
2007-03-22 02:00:00,1.6595,1.6597,1.6586,1.6593,2044500000.0
2007-03-22 02:15:00,1.6592,1.6598,1.6589,1.659,2044500000.0
2007-03-22 02:30:00,1.6591,1.6595,1.6587,1.6594,2044500000.0
2007-03-22 02:45:00,1.6595,1.6597,1.6589,1.6591,2044500000.0
2007-03-22 03:00:00,1.659,1.6595,1.6583,1.6588,1908200000.0
2007-03-22 03:15:00,1.6589,1.6593,1.6588,1.6593,1908200000.0
2007-03-22 03:30:00,1.6594,1.6597,1.659,1.6592,1771900000.0
2007-03-22 03:45:00,1.6593,1.6594,1.6587,1.6589,1908200000.0
2007-03-22 04:00:00,1.659,1.6594,1.6585,1.6592,2044500000.0
2007-03-22 04:15:00,1.6593,1.6594,1.6584,1.659,1771900000.0
2007-03-22 04:30:00,1.6589,1.6591,1.658,1.6583,2044500000.0
2007-03-22 04:45:00,1.6584,1.6592,1.6582,1.659,2044500000.0
2007-03-22 05:00:00,1.6591,1.6596,1.6588,1.6596,1908200000.0
2007-03-22 05:15:00,1.6595,1.6604,1.6592,1.6595,2044500000.0
2007-03-22 05:30:00,1.6594,1.6602,1.6593,1.6598,1908200000.0
2007-03-22 05:45:00,1.6599,1.6602,1.6597,1.6601,1363000000.0
2007-03-22 06:00:00,1.66,1.6604,1.6597,1.6601,1908200000.0
2007-03-22 06:15:00,1.6602,1.6604,1.6597,1.6599,2044500000.0
2007-03-22 06:30:00,1.6598,1.6604,1.6598,1.6601,2044500000.0
2007-03-22 06:45:00,1.6602,1.6604,1.66,1.66,1226700000.0
2007-03-22 07:00:00,1.6601,1.6608,1.6598,1.6603,1908200000.0
2007-03-22 07:15:00,1.6602,1.6605,1.6597,1.6598,2044500000.0
2007-03-22 07:30:00,1.6599,1.6602,1.6589,1.6591,2044500000.0
2007-03-22 07:45:00,1.6592,1.6594,1.6584,1.6591,2044500000.0
2007-03-22 08:00:00,1.6592,1.6592,1.6574,1.6575,2044500000.0
2007-03-22 08:15:00,1.6577,1.6579,1.6566,1.6576,2044500000.0
2007-03-22 08:30:00,1.6577,1.6577,1.6557,1.6562,2044500000.0
2007-03-22 08:45:00,1.6561,1.6585,1.6561,1.6581,2044500000.0
2007-03-22 09:00:00,1.6582,1.6585,1.6575,1.6575,2044500000.0
2007-03-22 09:15:00,1.6576,1.6577,1.6565,1.6566,2044500000.0
2007-03-22 09:30:00,1.6567,1.657,1.6554,1.6555,2044500000.0
2007-03-22 09:45:00,1.6554,1.6555,1.654,1.6545,2044500000.0
2007-03-22 10:00:00,1.6544,1.6554,1.6541,1.655,2044500000.0
2007-03-22 10:15:00,1.6551,1.6551,1.6533,1.6541,2044500000.0
2007-03-22 10:30:00,1.6544,1.6544,1.6528,1.6537,2044500000.0
2007-03-22 10:45:00,1.6535,1.6538,1.652,1.6529,1908200000.0
2007-03-22 11:00:00,1.6528,1.6542,1.6527,1.6542,2044500000.0
2007-03-22 11:15:00,1.6541,1.6544,1.6534,1.6541,2044500000.0
2007-03-22 11:30:00,1.654,1.6555,1.6538,1.6554,2044500000.0
2007-03-22 11:45:00,1.6555,1.6557,1.6543,1.655,2044500000.0
2007-03-22 12:00:00,1.6551,1.6567,1.6547,1.6558,2044500000.0
2007-03-22 12:15:00,1.6559,1.6565,1.6555,1.6559,2044500000.0
2007-03-22 12:30:00,1.6558,1.6561,1.6555,1.6555,1908200000.0
2007-03-22 12:45:00,1.6554,1.6556,1.6547,1.6549,2044500000.0
2007-03-22 13:00:00,1.655,1.6558,1.6547,1.6552,2044500000.0
2007-03-22 13:15:00,1.6553,1.6557,1.6546,1.6547,2044500000.0
2007-03-22 13:30:00,1.6549,1.6552,1.6523,1.6539,2044500000.0
2007-03-22 13:45:00,1.654,1.655,1.6538,1.6549,2044500000.0
2007-03-22 14:00:00,1.655,1.655,1.6539,1.6541,2044500000.0
2007-03-22 14:15:00,1.6542,1.655,1.6534,1.6542,2044500000.0
2007-03-22 14:30:00,1.6543,1.6543,1.6527,1.6534,2044500000.0
2007-03-22 14:45:00,1.6536,1.6537,1.6521,1.6522,2044500000.0
2007-03-22 15:00:00,1.6523,1.6536,1.652,1.6521,2044500000.0
2007-03-22 15:15:00,1.6523,1.6526,1.6515,1.6519,1771900000.0
2007-03-22 15:30:00,1.6518,1.6523,1.6513,1.6522,2044500000.0
2007-03-22 15:45:00,1.652,1.6532,1.6518,1.6529,1908200000.0
2007-03-22 16:00:00,1.6528,1.654,1.6526,1.6531,2044500000.0
2007-03-22 16:15:00,1.6532,1.6536,1.6526,1.6527,2044500000.0
2007-03-22 16:30:00,1.6525,1.6526,1.6512,1.6517,2044500000.0
2007-03-22 16:45:00,1.6518,1.6529,1.6518,1.6523,2044500000.0
2007-03-22 17:00:00,1.6522,1.6536,1.6517,1.6534,2044500000.0
2007-03-22 17:15:00,1.6535,1.654,1.6529,1.6535,2044500000.0
2007-03-22 17:30:00,1.6532,1.6535,1.6512,1.6516,2044500000.0
2007-03-22 17:45:00,1.6517,1.6528,1.6512,1.6527,1908200000.0
2007-03-22 18:00:00,1.6526,1.6538,1.6523,1.6533,2044500000.0
2007-03-22 18:15:00,1.6532,1.6539,1.6514,1.652,2044500000.0
2007-03-22 18:30:00,1.6519,1.6522,1.6512,1.6514,2044500000.0
2007-03-22 18:45:00,1.6515,1.6519,1.6512,1.6514,2044500000.0
2007-03-22 19:00:00,1.6515,1.6526,1.6513,1.6524,1908200000.0
2007-03-22 19:15:00,1.6523,1.6529,1.6519,1.6526,2044500000.0
2007-03-22 19:30:00,1.6527,1.6529,1.6522,1.6524,1771900000.0
2007-03-22 19:45:00,1.6523,1.6529,1.6519,1.6524,2044500000.0
2007-03-22 20:00:00,1.6522,1.6528,1.6522,1.6523,1635600000.0
2007-03-22 20:15:00,1.6524,1.6524,1.6515,1.6521,1635600000.0
2007-03-22 20:30:00,1.6522,1.6531,1.6515,1.653,1635600000.0
2007-03-22 20:45:00,1.6529,1.6533,1.6526,1.6527,1771900000.0
2007-03-22 21:00:00,1.6526,1.6529,1.6525,1.6528,954100000.0
2007-03-22 21:15:00,1.6527,1.6531,1.6525,1.6529,1908200000.0
2007-03-22 21:30:00,1.653,1.653,1.6521,1.6523,1771900000.0
2007-03-22 21:45:00,1.6522,1.6524,1.6519,1.6523,817800000.0
2007-03-22 22:00:00,1.6524,1.6528,1.652,1.6527,1908200000.0
2007-03-22 22:15:00,1.6529,1.6541,1.6527,1.6541,1771900000.0
2007-03-22 22:30:00,1.6542,1.6542,1.6532,1.6532,1908200000.0
2007-03-22 22:45:00,1.6533,1.6537,1.6527,1.6537,1908200000.0
2007-03-22 23:00:00,1.6535,1.6537,1.6532,1.6534,1635600000.0
2007-03-22 23:15:00,1.6533,1.6533,1.6525,1.6527,2044500000.0
2007-03-22 23:30:00,1.653,1.6534,1.6524,1.6526,1908200000.0
2007-03-22 23:45:00,1.6524,1.6532,1.6523,1.6531,1908200000.0
2007-03-23 00:00:00,1.653,1.653,1.6522,1.6524,1771900000.0
2007-03-23 00:15:00,1.6523,1.6529,1.652,1.652,1771900000.0
2007-03-23 00:30:00,1.6519,1.6528,1.6516,1.6521,2044500000.0
2007-03-23 00:45:00,1.6523,1.6526,1.6519,1.6521,1908200000.0
2007-03-23 01:00:00,1.6523,1.6528,1.652,1.6524,2044500000.0
2007-03-23 01:15:00,1.6523,1.6528,1.6518,1.6522,2044500000.0
2007-03-23 01:30:00,1.6521,1.6525,1.6516,1.6516,2044500000.0
2007-03-23 01:45:00,1.6517,1.6523,1.6516,1.6521,2044500000.0
2007-03-23 02:00:00,1.6519,1.6521,1.6512,1.6514,2044500000.0
2007-03-23 02:15:00,1.6513,1.6518,1.6509,1.6512,2044500000.0
2007-03-23 02:30:00,1.6511,1.6518,1.6511,1.6516,2044500000.0
2007-03-23 02:45:00,1.6514,1.6516,1.6507,1.651,1908200000.0
2007-03-23 03:00:00,1.6507,1.651,1.65,1.6502,2044500000.0
2007-03-23 03:15:00,1.6501,1.6509,1.6499,1.65,2044500000.0
2007-03-23 03:30:00,1.6499,1.6504,1.6494,1.6495,1771900000.0
2007-03-23 03:45:00,1.6494,1.6504,1.6493,1.6499,2044500000.0
2007-03-23 04:00:00,1.6501,1.6522,1.6499,1.6518,2044500000.0
2007-03-23 04:15:00,1.652,1.6537,1.6513,1.6535,2044500000.0
2007-03-23 04:30:00,1.6534,1.6538,1.6524,1.6534,2044500000.0
2007-03-23 04:45:00,1.6537,1.6541,1.6529,1.6531,2044500000.0
2007-03-23 05:00:00,1.6533,1.6537,1.6523,1.6527,1908200000.0
2007-03-23 05:15:00,1.6526,1.6528,1.6519,1.652,2044500000.0
2007-03-23 05:30:00,1.6521,1.6525,1.6513,1.6524,2044500000.0
2007-03-23 05:45:00,1.6523,1.6532,1.6517,1.6532,1908200000.0
2007-03-23 06:00:00,1.6533,1.6543,1.6526,1.6539,2044500000.0
2007-03-23 06:15:00,1.6538,1.6543,1.6538,1.654,1635600000.0
2007-03-23 06:30:00,1.6541,1.6543,1.6533,1.6537,1908200000.0
2007-03-23 06:45:00,1.6538,1.654,1.6534,1.6534,1499300000.0
2007-03-23 07:00:00,1.6535,1.6542,1.6534,1.6537,2044500000.0
2007-03-23 07:15:00,1.6536,1.6543,1.6533,1.6538,2044500000.0
2007-03-23 07:30:00,1.6539,1.6543,1.6536,1.6543,1908200000.0
2007-03-23 07:45:00,1.6542,1.6555,1.6542,1.6549,2044500000.0
2007-03-23 08:00:00,1.6546,1.6551,1.6541,1.6546,2044500000.0
2007-03-23 08:15:00,1.6547,1.6549,1.6537,1.6539,1908200000.0
2007-03-23 08:30:00,1.654,1.654,1.6525,1.6526,1908200000.0
2007-03-23 08:45:00,1.6527,1.6538,1.6522,1.6534,2044500000.0
2007-03-23 09:00:00,1.6533,1.6538,1.6519,1.6523,2044500000.0
2007-03-23 09:15:00,1.6522,1.6526,1.6514,1.6515,2044500000.0
2007-03-23 09:30:00,1.6514,1.6516,1.6504,1.6513,2044500000.0
2007-03-23 09:45:00,1.6514,1.6523,1.6513,1.6517,2044500000.0
2007-03-23 10:00:00,1.6519,1.6528,1.651,1.6522,2044500000.0
2007-03-23 10:15:00,1.6523,1.6525,1.6506,1.6511,2044500000.0
2007-03-23 10:30:00,1.651,1.6518,1.6506,1.6516,2044500000.0
2007-03-23 10:45:00,1.6517,1.652,1.6508,1.6517,2044500000.0
2007-03-23 11:00:00,1.6518,1.6525,1.6516,1.6522,2044500000.0
2007-03-23 11:15:00,1.6523,1.6523,1.6502,1.6503,2044500000.0
2007-03-23 11:30:00,1.6502,1.6507,1.6496,1.6504,2044500000.0
2007-03-23 11:45:00,1.6506,1.651,1.6498,1.6502,2044500000.0
2007-03-23 12:00:00,1.6501,1.6505,1.6496,1.6498,1908200000.0
2007-03-23 12:15:00,1.6499,1.6503,1.6492,1.65,2044500000.0
2007-03-23 12:30:00,1.6502,1.6505,1.6498,1.6499,1908200000.0
2007-03-23 12:45:00,1.6498,1.6503,1.6494,1.65,2044500000.0
2007-03-23 13:00:00,1.6501,1.6504,1.6493,1.6497,1908200000.0
2007-03-23 13:15:00,1.6498,1.6507,1.6496,1.6502,2044500000.0
2007-03-23 13:30:00,1.6501,1.6517,1.65,1.6515,2044500000.0
2007-03-23 13:45:00,1.6516,1.6518,1.6504,1.6513,2044500000.0
2007-03-23 14:00:00,1.6511,1.6523,1.651,1.6511,2044500000.0
2007-03-23 14:15:00,1.6512,1.6519,1.651,1.6512,2044500000.0
2007-03-23 14:30:00,1.6511,1.6515,1.6507,1.6511,2044500000.0
2007-03-23 14:45:00,1.651,1.6515,1.6473,1.6491,2044500000.0
2007-03-23 15:00:00,1.649,1.6495,1.6479,1.6482,2044500000.0
2007-03-23 15:15:00,1.6481,1.6495,1.6472,1.649,1908200000.0
2007-03-23 15:30:00,1.6491,1.6519,1.649,1.6514,2044500000.0
2007-03-23 15:45:00,1.6513,1.6517,1.6502,1.6502,2044500000.0
2007-03-23 16:00:00,1.6504,1.6511,1.65,1.6506,2044500000.0
2007-03-23 16:15:00,1.6509,1.651,1.6498,1.6501,2044500000.0
2007-03-23 16:30:00,1.6502,1.6509,1.6497,1.6506,1771900000.0
2007-03-23 16:45:00,1.6505,1.6515,1.649,1.6491,2044500000.0
2007-03-23 17:00:00,1.6492,1.6504,1.6491,1.6494,2044500000.0
2007-03-23 17:15:00,1.6497,1.6497,1.6487,1.649,1908200000.0
2007-03-23 17:30:00,1.6489,1.6491,1.648,1.6486,2044500000.0
2007-03-23 17:45:00,1.6487,1.6493,1.6483,1.6492,2044500000.0
2007-03-23 18:00:00,1.6493,1.6499,1.649,1.6494,2044500000.0
2007-03-23 18:15:00,1.6493,1.65,1.6492,1.6493,2044500000.0
2007-03-23 18:30:00,1.6492,1.6497,1.6491,1.6494,2044500000.0
2007-03-23 18:45:00,1.6495,1.6495,1.6487,1.6487,1499300000.0
2007-03-23 19:00:00,1.6488,1.6499,1.6484,1.6498,2044500000.0
2007-03-23 19:15:00,1.6499,1.6506,1.6496,1.6502,2044500000.0
2007-03-23 19:30:00,1.6503,1.6503,1.6499,1.6499,1908200000.0
2007-03-23 19:45:00,1.65,1.65,1.6483,1.6491,2044500000.0
2007-03-23 20:00:00,1.649,1.6491,1.6486,1.649,1635600000.0
2007-03-23 20:15:00,1.6489,1.649,1.6486,1.6488,1908200000.0
2007-03-23 20:30:00,1.6489,1.6491,1.6486,1.6491,1363000000.0
2007-03-23 20:45:00,1.649,1.6496,1.6488,1.649,2044500000.0
2007-03-23 21:00:00,1.6491,1.6492,1.6482,1.6484,1771900000.0
2007-03-23 21:15:00,1.6483,1.6493,1.648,1.6493,1908200000.0
2007-03-23 21:30:00,1.6492,1.65,1.6489,1.6495,1908200000.0
2007-03-23 21:45:00,1.6496,1.6497,1.6489,1.6495,1635600000.0
2007-03-23 22:00:00,1.6494,1.6496,1.6494,1.6496,272600000.0
2007-03-26 00:00:00,1.6503,1.6503,1.6491,1.6499,2044500000.0
2007-03-26 00:15:00,1.6498,1.6503,1.6493,1.6494,1908200000.0
2007-03-26 00:30:00,1.6493,1.6495,1.6488,1.6489,1908200000.0
2007-03-26 00:45:00,1.6492,1.6495,1.6467,1.6477,1908200000.0
2007-03-26 01:00:00,1.6476,1.648,1.6471,1.6476,2044500000.0
2007-03-26 01:15:00,1.6475,1.6484,1.6467,1.6471,1908200000.0
2007-03-26 01:30:00,1.6472,1.6479,1.647,1.6479,2044500000.0
2007-03-26 01:45:00,1.6477,1.6487,1.6473,1.6475,1908200000.0
2007-03-26 02:00:00,1.6474,1.6478,1.6465,1.6472,2044500000.0
2007-03-26 02:15:00,1.6471,1.6483,1.6471,1.6479,1908200000.0
2007-03-26 02:30:00,1.6481,1.6491,1.6477,1.6478,2044500000.0
2007-03-26 02:45:00,1.6479,1.6494,1.6476,1.6491,2044500000.0
2007-03-26 03:00:00,1.6492,1.6493,1.6483,1.6489,2044500000.0
2007-03-26 03:15:00,1.6488,1.6489,1.6483,1.6487,2044500000.0
2007-03-26 03:30:00,1.6488,1.6491,1.6485,1.6487,2044500000.0
2007-03-26 03:45:00,1.6486,1.6488,1.6475,1.6484,2044500000.0
2007-03-26 04:00:00,1.6485,1.6503,1.6484,1.6502,1908200000.0
2007-03-26 04:15:00,1.6501,1.6514,1.6499,1.6503,2044500000.0
2007-03-26 04:30:00,1.6504,1.651,1.65,1.6504,2044500000.0
2007-03-26 04:45:00,1.6505,1.6512,1.6501,1.6502,1771900000.0
2007-03-26 05:00:00,1.6501,1.6507,1.6497,1.6502,1908200000.0
2007-03-26 05:15:00,1.6501,1.6505,1.6498,1.6502,2044500000.0
2007-03-26 05:30:00,1.6503,1.6505,1.6486,1.6488,2044500000.0
2007-03-26 05:45:00,1.6487,1.6496,1.6487,1.6487,2044500000.0
2007-03-26 06:00:00,1.6488,1.6489,1.6476,1.6483,1771900000.0
2007-03-26 06:15:00,1.6481,1.65,1.648,1.65,2044500000.0
2007-03-26 06:30:00,1.6499,1.6503,1.6494,1.6497,1635600000.0
2007-03-26 06:45:00,1.6498,1.6498,1.6489,1.6493,1771900000.0
2007-03-26 07:00:00,1.6494,1.65,1.6492,1.6495,2044500000.0
2007-03-26 07:15:00,1.6494,1.6499,1.6491,1.6492,2044500000.0
2007-03-26 07:30:00,1.6494,1.6498,1.6491,1.6493,1771900000.0
2007-03-26 07:45:00,1.6494,1.6495,1.6481,1.6487,2044500000.0
2007-03-26 08:00:00,1.6486,1.6493,1.6482,1.6489,1908200000.0
2007-03-26 08:15:00,1.6488,1.6493,1.6486,1.6491,2044500000.0
2007-03-26 08:30:00,1.649,1.6492,1.6466,1.6477,2044500000.0
2007-03-26 08:45:00,1.6475,1.6494,1.6473,1.6492,1771900000.0
2007-03-26 09:00:00,1.6493,1.6494,1.6478,1.6489,2044500000.0
2007-03-26 09:15:00,1.6488,1.6491,1.6483,1.649,2044500000.0
2007-03-26 09:30:00,1.6491,1.6491,1.6475,1.6487,2044500000.0
2007-03-26 09:45:00,1.649,1.649,1.6469,1.647,1635600000.0
2007-03-26 10:00:00,1.6469,1.6472,1.6468,1.647,1499300000.0
2007-03-26 10:15:00,1.6464,1.647,1.6463,1.6467,1908200000.0
2007-03-26 10:30:00,1.6466,1.6474,1.6463,1.6471,2044500000.0
2007-03-26 10:45:00,1.647,1.6474,1.6464,1.6474,1499300000.0
2007-03-26 11:00:00,1.6475,1.6475,1.6456,1.6463,2044500000.0
2007-03-26 11:15:00,1.6464,1.6476,1.6459,1.6474,1771900000.0
2007-03-26 11:30:00,1.6475,1.648,1.6473,1.648,2044500000.0
2007-03-26 11:45:00,1.6479,1.6494,1.6473,1.6475,2044500000.0
2007-03-26 12:00:00,1.6476,1.6478,1.6466,1.6471,2044500000.0
2007-03-26 12:15:00,1.6472,1.6476,1.6466,1.6469,2044500000.0
2007-03-26 12:30:00,1.647,1.6472,1.6457,1.646,2044500000.0
2007-03-26 12:45:00,1.6459,1.6464,1.645,1.6451,2044500000.0
2007-03-26 13:00:00,1.645,1.6458,1.6446,1.6455,2044500000.0
2007-03-26 13:15:00,1.6454,1.6456,1.6449,1.6451,1908200000.0
2007-03-26 13:30:00,1.645,1.6454,1.6446,1.6451,1908200000.0
2007-03-26 13:45:00,1.6452,1.6454,1.6443,1.6446,2044500000.0
2007-03-26 14:00:00,1.6445,1.6459,1.6444,1.6448,2044500000.0
2007-03-26 14:15:00,1.6449,1.645,1.6443,1.6444,2044500000.0
2007-03-26 14:30:00,1.6443,1.6448,1.6433,1.6436,2044500000.0
2007-03-26 14:45:00,1.6433,1.6442,1.6427,1.6433,1908200000.0
2007-03-26 15:00:00,1.6432,1.6456,1.643,1.6451,2044500000.0
2007-03-26 15:15:00,1.645,1.6451,1.6436,1.644,2044500000.0
2007-03-26 15:30:00,1.6441,1.6451,1.6427,1.6429,2044500000.0
2007-03-26 15:45:00,1.6423,1.6441,1.6421,1.6439,2044500000.0
2007-03-26 16:00:00,1.6441,1.6468,1.6434,1.6464,2044500000.0
2007-03-26 16:15:00,1.6463,1.647,1.6447,1.6466,2044500000.0
2007-03-26 16:30:00,1.6465,1.6468,1.6442,1.645,2044500000.0
2007-03-26 16:45:00,1.6451,1.6458,1.644,1.6447,2044500000.0
2007-03-26 17:00:00,1.6451,1.6457,1.6446,1.6454,1908200000.0
2007-03-26 17:15:00,1.6455,1.6456,1.6449,1.6451,2044500000.0
2007-03-26 17:30:00,1.645,1.6459,1.645,1.6458,2044500000.0
2007-03-26 17:45:00,1.6457,1.6469,1.6451,1.6465,2044500000.0
2007-03-26 18:00:00,1.6466,1.6469,1.646,1.6465,1771900000.0
2007-03-26 18:15:00,1.6464,1.6467,1.6458,1.6465,1908200000.0
2007-03-26 18:30:00,1.6466,1.6466,1.6456,1.6458,2044500000.0
2007-03-26 18:45:00,1.6459,1.6462,1.6451,1.6461,1908200000.0
2007-03-26 19:00:00,1.6462,1.6462,1.6456,1.646,2044500000.0
2007-03-26 19:15:00,1.6462,1.6463,1.6454,1.6454,1908200000.0
2007-03-26 19:30:00,1.6453,1.6457,1.6451,1.6453,1908200000.0
2007-03-26 19:45:00,1.6454,1.6457,1.6451,1.6453,1771900000.0
2007-03-26 20:00:00,1.6451,1.6453,1.6441,1.6445,2044500000.0
2007-03-26 20:15:00,1.6443,1.6452,1.6442,1.6448,1908200000.0
2007-03-26 20:30:00,1.6449,1.6451,1.6446,1.6447,1771900000.0
2007-03-26 20:45:00,1.6446,1.6453,1.644,1.6442,1635600000.0
2007-03-26 21:00:00,1.6441,1.6449,1.6441,1.6444,1499300000.0
2007-03-26 21:15:00,1.6446,1.6449,1.6445,1.6448,1499300000.0
2007-03-26 21:30:00,1.6449,1.645,1.6444,1.6447,1635600000.0
2007-03-26 21:45:00,1.6448,1.6455,1.6447,1.6451,1908200000.0
2007-03-26 22:00:00,1.645,1.6455,1.645,1.6453,2044500000.0
2007-03-26 22:15:00,1.6452,1.6461,1.645,1.646,1499300000.0
2007-03-26 22:30:00,1.6459,1.6461,1.6458,1.6459,1771900000.0
2007-03-26 22:45:00,1.6457,1.6458,1.6451,1.6452,1635600000.0
2007-03-26 23:00:00,1.6454,1.6459,1.6451,1.6457,1771900000.0
2007-03-26 23:15:00,1.6458,1.6471,1.6456,1.6467,2044500000.0
2007-03-26 23:30:00,1.6466,1.6474,1.6454,1.6456,1771900000.0
2007-03-26 23:45:00,1.6457,1.6457,1.6449,1.6451,1771900000.0
2007-03-27 00:00:00,1.645,1.6454,1.6442,1.6451,2044500000.0
2007-03-27 00:15:00,1.6449,1.6462,1.6446,1.6451,1771900000.0
2007-03-27 00:30:00,1.645,1.6452,1.6435,1.6437,1908200000.0
2007-03-27 00:45:00,1.6438,1.6451,1.6436,1.645,1771900000.0
2007-03-27 01:00:00,1.6449,1.6462,1.6447,1.6461,2044500000.0
2007-03-27 01:15:00,1.6462,1.6462,1.6453,1.6456,2044500000.0
2007-03-27 01:30:00,1.6457,1.6468,1.6453,1.6464,2044500000.0
2007-03-27 01:45:00,1.6465,1.6476,1.6463,1.6476,2044500000.0
2007-03-27 02:00:00,1.6477,1.6479,1.6472,1.6473,2044500000.0
2007-03-27 02:15:00,1.6474,1.6476,1.6467,1.6469,1908200000.0
2007-03-27 02:30:00,1.6468,1.647,1.6455,1.6461,2044500000.0
2007-03-27 02:45:00,1.6462,1.647,1.6457,1.6458,2044500000.0
2007-03-27 03:00:00,1.6459,1.6471,1.6459,1.6471,1908200000.0
2007-03-27 03:15:00,1.6472,1.6478,1.6469,1.6472,1908200000.0
2007-03-27 03:30:00,1.6473,1.6481,1.6471,1.6477,1908200000.0
2007-03-27 03:45:00,1.6478,1.648,1.6474,1.6475,2044500000.0
2007-03-27 04:00:00,1.6474,1.6479,1.6474,1.6476,2044500000.0
2007-03-27 04:15:00,1.6477,1.648,1.6475,1.6479,2044500000.0
2007-03-27 04:30:00,1.6478,1.6482,1.6476,1.6478,2044500000.0
2007-03-27 04:45:00,1.6477,1.6481,1.6467,1.647,1635600000.0
2007-03-27 05:00:00,1.6471,1.6474,1.646,1.6461,1908200000.0
2007-03-27 05:15:00,1.6462,1.6467,1.6458,1.6462,1908200000.0
2007-03-27 05:30:00,1.6463,1.6465,1.6461,1.6463,1635600000.0
2007-03-27 05:45:00,1.6462,1.6464,1.6445,1.6447,1771900000.0
2007-03-27 06:00:00,1.6449,1.645,1.6436,1.6441,2044500000.0
2007-03-27 06:15:00,1.6442,1.6468,1.6441,1.6468,2044500000.0
2007-03-27 06:30:00,1.6467,1.6469,1.646,1.6468,2044500000.0
2007-03-27 06:45:00,1.6467,1.6473,1.6466,1.6471,1908200000.0
2007-03-27 07:00:00,1.647,1.6474,1.6466,1.6473,1908200000.0
2007-03-27 07:15:00,1.6474,1.6479,1.6466,1.6471,2044500000.0
2007-03-27 07:30:00,1.6467,1.6471,1.6466,1.6466,2044500000.0
2007-03-27 07:45:00,1.6465,1.6473,1.6458,1.6465,2044500000.0
2007-03-27 08:00:00,1.6466,1.647,1.6456,1.6468,2044500000.0
2007-03-27 08:15:00,1.6467,1.6471,1.6459,1.6464,2044500000.0
2007-03-27 08:30:00,1.6465,1.6472,1.6463,1.6464,2044500000.0
2007-03-27 08:45:00,1.6465,1.6468,1.6457,1.6462,1908200000.0
2007-03-27 09:00:00,1.6459,1.6475,1.6459,1.6466,2044500000.0
2007-03-27 09:15:00,1.6467,1.6481,1.6467,1.6479,2044500000.0
2007-03-27 09:30:00,1.6478,1.6479,1.6469,1.647,2044500000.0
2007-03-27 09:45:00,1.6471,1.6482,1.6471,1.6482,2044500000.0
2007-03-27 10:00:00,1.6493,1.6493,1.6477,1.6478,2044500000.0
2007-03-27 10:15:00,1.6479,1.652,1.6479,1.6513,2044500000.0
2007-03-27 10:30:00,1.6515,1.6544,1.6515,1.6534,2044500000.0
2007-03-27 10:45:00,1.6533,1.6538,1.6518,1.6522,2044500000.0
2007-03-27 11:00:00,1.6523,1.6533,1.6518,1.6518,2044500000.0
2007-03-27 11:15:00,1.6519,1.6522,1.6512,1.6513,2044500000.0
2007-03-27 11:30:00,1.6512,1.6521,1.651,1.6516,2044500000.0
2007-03-27 11:45:00,1.6515,1.6519,1.6507,1.651,2044500000.0
2007-03-27 12:00:00,1.6509,1.6511,1.6494,1.6498,2044500000.0
2007-03-27 12:15:00,1.65,1.6502,1.6496,1.6499,1771900000.0
2007-03-27 12:30:00,1.65,1.6502,1.6493,1.6495,2044500000.0
2007-03-27 12:45:00,1.6496,1.6496,1.6488,1.6492,2044500000.0
2007-03-27 13:00:00,1.6491,1.6498,1.6486,1.6486,2044500000.0
2007-03-27 13:15:00,1.6481,1.6488,1.6481,1.6487,2044500000.0
2007-03-27 13:30:00,1.6488,1.6491,1.6484,1.6489,1771900000.0
2007-03-27 13:45:00,1.649,1.6497,1.6488,1.6489,2044500000.0
2007-03-27 14:00:00,1.649,1.6496,1.6481,1.6486,2044500000.0
2007-03-27 14:15:00,1.6485,1.6487,1.6477,1.6483,2044500000.0
2007-03-27 14:30:00,1.6482,1.6488,1.648,1.6484,2044500000.0
2007-03-27 14:45:00,1.6483,1.6491,1.6477,1.6488,2044500000.0
2007-03-27 15:00:00,1.649,1.6492,1.6475,1.6483,1908200000.0
2007-03-27 15:15:00,1.6482,1.6486,1.6476,1.648,2044500000.0
2007-03-27 15:30:00,1.6479,1.6486,1.6477,1.6485,2044500000.0
2007-03-27 15:45:00,1.6484,1.6495,1.6478,1.6487,2044500000.0
2007-03-27 16:00:00,1.6483,1.6491,1.6475,1.6489,2044500000.0
2007-03-27 16:15:00,1.6491,1.6505,1.6488,1.6496,2044500000.0
2007-03-27 16:30:00,1.6499,1.6508,1.6493,1.6498,2044500000.0
2007-03-27 16:45:00,1.6497,1.6501,1.6486,1.6489,2044500000.0
2007-03-27 17:00:00,1.6487,1.6498,1.6487,1.6498,2044500000.0
2007-03-27 17:15:00,1.6496,1.6507,1.6496,1.6505,2044500000.0
2007-03-27 17:30:00,1.6509,1.651,1.65,1.6507,2044500000.0
2007-03-27 17:45:00,1.6506,1.6511,1.6502,1.6505,1908200000.0
2007-03-27 18:00:00,1.6506,1.6509,1.6495,1.6499,1908200000.0
2007-03-27 18:15:00,1.6496,1.6496,1.649,1.6494,2044500000.0
2007-03-27 18:30:00,1.6493,1.6504,1.6493,1.6501,1908200000.0
2007-03-27 18:45:00,1.65,1.6507,1.65,1.6507,1908200000.0
2007-03-27 19:00:00,1.6506,1.6507,1.6497,1.6498,1908200000.0
2007-03-27 19:15:00,1.6497,1.6499,1.6492,1.6498,1908200000.0
2007-03-27 19:30:00,1.6497,1.65,1.6495,1.6496,1908200000.0
2007-03-27 19:45:00,1.6495,1.6501,1.6494,1.65,2044500000.0
2007-03-27 20:00:00,1.6501,1.6503,1.6498,1.6501,1771900000.0
2007-03-27 20:15:00,1.6502,1.6507,1.6497,1.6497,1908200000.0
2007-03-27 20:30:00,1.6499,1.6504,1.6497,1.6501,2044500000.0
2007-03-27 20:45:00,1.6499,1.6505,1.6499,1.6503,1908200000.0
2007-03-27 21:00:00,1.6502,1.6508,1.65,1.6506,2044500000.0
2007-03-27 21:15:00,1.6504,1.6509,1.6503,1.6506,2044500000.0
2007-03-27 21:30:00,1.6505,1.6508,1.6502,1.6506,2044500000.0
2007-03-27 21:45:00,1.6508,1.6511,1.6506,1.6508,1908200000.0
2007-03-27 22:00:00,1.6507,1.6511,1.6503,1.6506,1908200000.0
2007-03-27 22:15:00,1.6504,1.651,1.6503,1.6506,2044500000.0
2007-03-27 22:30:00,1.6505,1.6508,1.6503,1.6505,2044500000.0
2007-03-27 22:45:00,1.6503,1.6511,1.6503,1.651,1908200000.0
2007-03-27 23:00:00,1.6509,1.6528,1.6508,1.6517,1908200000.0
2007-03-27 23:15:00,1.6518,1.6523,1.6511,1.6517,2044500000.0
2007-03-27 23:30:00,1.6518,1.6522,1.6511,1.6522,2044500000.0
2007-03-27 23:45:00,1.6521,1.6529,1.6516,1.6527,2044500000.0
2007-03-28 00:00:00,1.6528,1.6531,1.6525,1.6527,1771900000.0
2007-03-28 00:15:00,1.6528,1.6533,1.6525,1.653,2044500000.0
2007-03-28 00:30:00,1.6531,1.6533,1.6522,1.6523,2044500000.0
2007-03-28 00:45:00,1.6526,1.6533,1.6523,1.6528,2044500000.0
2007-03-28 01:00:00,1.6527,1.653,1.6521,1.6528,2044500000.0
2007-03-28 01:15:00,1.6527,1.6536,1.6527,1.6529,2044500000.0
2007-03-28 01:30:00,1.6528,1.653,1.6524,1.6527,1908200000.0
2007-03-28 01:45:00,1.6528,1.6531,1.652,1.6521,2044500000.0
2007-03-28 02:00:00,1.6522,1.6527,1.652,1.6522,1908200000.0
2007-03-28 02:15:00,1.6521,1.6525,1.6518,1.6522,2044500000.0
2007-03-28 02:30:00,1.6523,1.6528,1.6522,1.6526,2044500000.0
2007-03-28 02:45:00,1.653,1.653,1.6524,1.6528,2044500000.0
2007-03-28 03:00:00,1.6527,1.653,1.6524,1.6528,2044500000.0
2007-03-28 03:15:00,1.653,1.653,1.6522,1.6525,2044500000.0
2007-03-28 03:30:00,1.6526,1.653,1.6523,1.6527,2044500000.0
2007-03-28 03:45:00,1.6528,1.6544,1.6527,1.6543,2044500000.0
2007-03-28 04:00:00,1.6541,1.6543,1.6532,1.6538,2044500000.0
2007-03-28 04:15:00,1.6541,1.6541,1.6528,1.6529,2044500000.0
2007-03-28 04:30:00,1.6528,1.653,1.652,1.6523,2044500000.0
2007-03-28 04:45:00,1.6522,1.6528,1.6521,1.6524,1908200000.0
2007-03-28 05:00:00,1.6525,1.6529,1.6524,1.6527,2044500000.0
2007-03-28 05:15:00,1.6529,1.6535,1.6526,1.6531,2044500000.0
2007-03-28 05:30:00,1.6532,1.6544,1.6531,1.6534,2044500000.0
2007-03-28 05:45:00,1.6535,1.6536,1.6525,1.6534,2044500000.0
2007-03-28 06:00:00,1.6531,1.6542,1.6529,1.654,1771900000.0
2007-03-28 06:15:00,1.6542,1.6571,1.654,1.6567,2044500000.0
2007-03-28 06:30:00,1.6566,1.6573,1.656,1.6564,2044500000.0
2007-03-28 06:45:00,1.6563,1.6569,1.6557,1.6563,1908200000.0
2007-03-28 07:00:00,1.6565,1.6572,1.6559,1.6563,2044500000.0
2007-03-28 07:15:00,1.6562,1.6577,1.656,1.6575,2044500000.0
2007-03-28 07:30:00,1.6574,1.6579,1.6573,1.6578,2044500000.0
2007-03-28 07:45:00,1.6579,1.6586,1.6569,1.6578,2044500000.0
2007-03-28 08:00:00,1.6577,1.6591,1.6571,1.6589,2044500000.0
2007-03-28 08:15:00,1.659,1.659,1.6566,1.6572,2044500000.0
2007-03-28 08:30:00,1.6573,1.6594,1.6571,1.6583,2044500000.0
2007-03-28 08:45:00,1.6582,1.6591,1.6582,1.6585,2044500000.0
2007-03-28 09:00:00,1.6586,1.6606,1.6585,1.6602,1908200000.0
2007-03-28 09:15:00,1.6601,1.6601,1.6585,1.6585,2044500000.0
2007-03-28 09:30:00,1.6587,1.6588,1.6562,1.6571,2044500000.0
2007-03-28 09:45:00,1.6572,1.6575,1.6568,1.6572,2044500000.0
2007-03-28 10:00:00,1.6574,1.6575,1.6567,1.6569,1771900000.0
2007-03-28 10:15:00,1.6567,1.6569,1.6552,1.6552,1771900000.0
2007-03-28 10:30:00,1.6553,1.6562,1.6552,1.6554,2044500000.0
2007-03-28 10:45:00,1.6553,1.6565,1.6552,1.6561,1908200000.0
2007-03-28 11:00:00,1.6559,1.6562,1.6552,1.6556,1908200000.0
2007-03-28 11:15:00,1.6558,1.6558,1.6543,1.6548,2044500000.0
2007-03-28 11:30:00,1.655,1.6551,1.6541,1.6551,2044500000.0
2007-03-28 11:45:00,1.6552,1.6556,1.6547,1.6551,2044500000.0
2007-03-28 12:00:00,1.6552,1.6553,1.6543,1.6543,1908200000.0
2007-03-28 12:15:00,1.6542,1.6546,1.6536,1.6538,2044500000.0
2007-03-28 12:30:00,1.6541,1.6544,1.6533,1.6535,2044500000.0
2007-03-28 12:45:00,1.6534,1.6534,1.6526,1.6533,2044500000.0
2007-03-28 13:00:00,1.6532,1.6533,1.6521,1.6526,1908200000.0
2007-03-28 13:15:00,1.6527,1.6535,1.6524,1.6534,2044500000.0
2007-03-28 13:30:00,1.6535,1.6546,1.6532,1.6536,1908200000.0
2007-03-28 13:45:00,1.6535,1.6543,1.6534,1.6537,2044500000.0
2007-03-28 14:00:00,1.6538,1.6538,1.6522,1.6526,1908200000.0
2007-03-28 14:15:00,1.6528,1.6547,1.6522,1.6536,2044500000.0
2007-03-28 14:30:00,1.6537,1.6545,1.6526,1.653,2044500000.0
2007-03-28 14:45:00,1.6531,1.6539,1.6527,1.6535,2044500000.0
2007-03-28 15:00:00,1.6534,1.6554,1.6532,1.6551,2044500000.0
2007-03-28 15:15:00,1.6552,1.656,1.6549,1.6559,2044500000.0
2007-03-28 15:30:00,1.6558,1.6573,1.6556,1.6573,2044500000.0
2007-03-28 15:45:00,1.6572,1.6579,1.6562,1.6563,2044500000.0
2007-03-28 16:00:00,1.6564,1.6569,1.6557,1.6559,2044500000.0
2007-03-28 16:15:00,1.6558,1.6564,1.6557,1.6561,2044500000.0
2007-03-28 16:30:00,1.6555,1.6577,1.6545,1.6567,1771900000.0
2007-03-28 16:45:00,1.6569,1.6577,1.655,1.6561,2044500000.0
2007-03-28 17:00:00,1.6563,1.6568,1.6534,1.6545,2044500000.0
2007-03-28 17:15:00,1.6544,1.6561,1.654,1.6553,2044500000.0
2007-03-28 17:30:00,1.655,1.6554,1.6529,1.6532,1908200000.0
2007-03-28 17:45:00,1.6531,1.6542,1.6525,1.653,2044500000.0
2007-03-28 18:00:00,1.6529,1.6533,1.6521,1.6531,2044500000.0
2007-03-28 18:15:00,1.6533,1.6537,1.6526,1.6528,1908200000.0
2007-03-28 18:30:00,1.6527,1.653,1.6523,1.6527,2044500000.0
2007-03-28 18:45:00,1.6528,1.6528,1.6522,1.6525,1635600000.0
2007-03-28 19:00:00,1.6524,1.6535,1.6524,1.6535,1499300000.0
2007-03-28 19:15:00,1.6536,1.654,1.6533,1.6537,1908200000.0
2007-03-28 19:30:00,1.6538,1.6539,1.6529,1.6533,2044500000.0
2007-03-28 19:45:00,1.6532,1.6538,1.6529,1.6532,2044500000.0
2007-03-28 20:00:00,1.6533,1.6535,1.6526,1.6532,1771900000.0
2007-03-28 20:15:00,1.6531,1.6533,1.6523,1.653,2044500000.0
2007-03-28 20:30:00,1.6531,1.6533,1.6524,1.6528,2044500000.0
2007-03-28 20:45:00,1.6529,1.654,1.6527,1.6538,2044500000.0
2007-03-28 21:00:00,1.6537,1.6541,1.6529,1.6535,2044500000.0
2007-03-28 21:15:00,1.6536,1.6539,1.6526,1.6526,2044500000.0
2007-03-28 21:30:00,1.6527,1.6538,1.6525,1.6533,2044500000.0
2007-03-28 21:45:00,1.6534,1.6534,1.6525,1.6529,1908200000.0
2007-03-28 22:00:00,1.6531,1.6533,1.6529,1.6529,1771900000.0
2007-03-28 22:15:00,1.6528,1.653,1.6523,1.6523,1771900000.0
2007-03-28 22:30:00,1.6525,1.653,1.6524,1.6526,1771900000.0
2007-03-28 22:45:00,1.6525,1.6529,1.6523,1.6524,1635600000.0
2007-03-28 23:00:00,1.6525,1.6538,1.6523,1.6536,1635600000.0
2007-03-28 23:15:00,1.6537,1.6541,1.6525,1.6526,1771900000.0
2007-03-28 23:30:00,1.6525,1.6526,1.6515,1.6517,1771900000.0
2007-03-28 23:45:00,1.6516,1.653,1.6515,1.6521,1090400000.0
2007-03-29 00:00:00,1.6523,1.6525,1.652,1.6524,1499300000.0
2007-03-29 00:15:00,1.6523,1.6525,1.6515,1.6518,1771900000.0
2007-03-29 00:30:00,1.652,1.652,1.6515,1.6516,954100000.0
2007-03-29 00:45:00,1.6517,1.6522,1.6516,1.652,1771900000.0
2007-03-29 01:00:00,1.6519,1.6525,1.6516,1.6523,2044500000.0
2007-03-29 01:15:00,1.6522,1.6524,1.6508,1.6509,1908200000.0
2007-03-29 01:30:00,1.651,1.6512,1.6503,1.6508,2044500000.0
2007-03-29 01:45:00,1.6507,1.6508,1.6497,1.6498,2044500000.0
2007-03-29 02:00:00,1.6497,1.651,1.6493,1.6504,2044500000.0
2007-03-29 02:15:00,1.6505,1.6507,1.65,1.6505,2044500000.0
2007-03-29 02:30:00,1.6504,1.6509,1.6491,1.6493,1908200000.0
2007-03-29 02:45:00,1.6494,1.6508,1.6493,1.65,2044500000.0
2007-03-29 03:00:00,1.6499,1.6507,1.6495,1.6504,2044500000.0
2007-03-29 03:15:00,1.6503,1.6503,1.6494,1.6498,1908200000.0
2007-03-29 03:30:00,1.6497,1.65,1.649,1.6499,2044500000.0
2007-03-29 03:45:00,1.6498,1.651,1.6498,1.6506,1908200000.0
2007-03-29 04:00:00,1.6507,1.6509,1.6503,1.6506,1771900000.0
2007-03-29 04:15:00,1.6505,1.6506,1.6497,1.65,1908200000.0
2007-03-29 04:30:00,1.6501,1.6503,1.6497,1.6501,1499300000.0
2007-03-29 04:45:00,1.65,1.6504,1.65,1.6503,1363000000.0
2007-03-29 05:00:00,1.6502,1.6508,1.6502,1.6503,2044500000.0
2007-03-29 05:15:00,1.6504,1.651,1.6502,1.651,2044500000.0
2007-03-29 05:30:00,1.6509,1.6526,1.6509,1.6514,2044500000.0
2007-03-29 05:45:00,1.6513,1.6517,1.6511,1.6515,1908200000.0
2007-03-29 06:00:00,1.6516,1.6516,1.651,1.6511,2044500000.0
2007-03-29 06:15:00,1.651,1.6512,1.6489,1.6494,2044500000.0
2007-03-29 06:30:00,1.6495,1.6499,1.649,1.6495,1908200000.0
2007-03-29 06:45:00,1.6496,1.6498,1.649,1.6491,2044500000.0
2007-03-29 07:00:00,1.6492,1.6497,1.649,1.6493,1771900000.0
2007-03-29 07:15:00,1.6492,1.6501,1.6492,1.6498,2044500000.0
2007-03-29 07:30:00,1.6499,1.6501,1.6495,1.6499,2044500000.0
2007-03-29 07:45:00,1.65,1.6513,1.6498,1.6501,2044500000.0
2007-03-29 08:00:00,1.6502,1.6504,1.6487,1.6491,1908200000.0
2007-03-29 08:15:00,1.649,1.6496,1.6484,1.6491,2044500000.0
2007-03-29 08:30:00,1.649,1.649,1.6465,1.6471,2044500000.0
2007-03-29 08:45:00,1.647,1.6481,1.6458,1.646,2044500000.0
2007-03-29 09:00:00,1.6462,1.6473,1.6459,1.6463,2044500000.0
2007-03-29 09:15:00,1.6462,1.6468,1.6446,1.6462,2044500000.0
2007-03-29 09:30:00,1.6463,1.6472,1.646,1.6461,2044500000.0
2007-03-29 09:45:00,1.646,1.6463,1.6452,1.6454,1908200000.0
2007-03-29 10:00:00,1.6456,1.6466,1.6453,1.6463,2044500000.0
2007-03-29 10:15:00,1.6462,1.647,1.6457,1.6461,2044500000.0
2007-03-29 10:30:00,1.6459,1.6464,1.6456,1.6458,1908200000.0
2007-03-29 10:45:00,1.646,1.6478,1.646,1.6478,1771900000.0
2007-03-29 11:00:00,1.6479,1.6486,1.6474,1.6478,2044500000.0
2007-03-29 11:15:00,1.6479,1.6486,1.6475,1.6482,2044500000.0
2007-03-29 11:30:00,1.6483,1.6492,1.6481,1.6491,2044500000.0
2007-03-29 11:45:00,1.6492,1.6493,1.6481,1.6483,2044500000.0
2007-03-29 12:00:00,1.6484,1.6492,1.6474,1.6492,1908200000.0
2007-03-29 12:15:00,1.6491,1.6493,1.6481,1.6485,1908200000.0
2007-03-29 12:30:00,1.6484,1.6496,1.6481,1.6483,1635600000.0
2007-03-29 12:45:00,1.6484,1.6486,1.6476,1.6478,1771900000.0
2007-03-29 13:00:00,1.6477,1.6491,1.6476,1.649,2044500000.0
2007-03-29 13:15:00,1.6493,1.6497,1.6487,1.6494,1771900000.0
2007-03-29 13:30:00,1.6495,1.6496,1.6486,1.6486,1771900000.0
2007-03-29 13:45:00,1.6487,1.6496,1.6487,1.6495,2044500000.0
2007-03-29 14:00:00,1.6494,1.6507,1.6494,1.6502,1908200000.0
2007-03-29 14:15:00,1.6503,1.6504,1.6486,1.6489,2044500000.0
2007-03-29 14:30:00,1.6488,1.6493,1.6478,1.6486,2044500000.0
2007-03-29 14:45:00,1.6485,1.651,1.6483,1.6501,1908200000.0
2007-03-29 15:00:00,1.6502,1.6504,1.6492,1.6493,2044500000.0
2007-03-29 15:15:00,1.6492,1.6494,1.6483,1.6485,2044500000.0
2007-03-29 15:30:00,1.6484,1.6487,1.648,1.6485,2044500000.0
2007-03-29 15:45:00,1.6486,1.6493,1.648,1.649,2044500000.0
2007-03-29 16:00:00,1.6489,1.6504,1.6489,1.6501,2044500000.0
2007-03-29 16:15:00,1.65,1.6505,1.6498,1.6501,1771900000.0
2007-03-29 16:30:00,1.6499,1.6513,1.6495,1.6509,2044500000.0
2007-03-29 16:45:00,1.6508,1.651,1.6503,1.6506,1908200000.0
2007-03-29 17:00:00,1.6505,1.6509,1.6499,1.6505,2044500000.0
2007-03-29 17:15:00,1.6504,1.6509,1.65,1.6506,1908200000.0
2007-03-29 17:30:00,1.6507,1.651,1.65,1.6505,2044500000.0
2007-03-29 17:45:00,1.6506,1.6508,1.6499,1.6506,2044500000.0
2007-03-29 18:00:00,1.6507,1.6513,1.65,1.6501,2044500000.0
2007-03-29 18:15:00,1.65,1.6507,1.6498,1.6502,2044500000.0
2007-03-29 18:30:00,1.6501,1.6509,1.65,1.6508,1908200000.0
2007-03-29 18:45:00,1.6507,1.6512,1.6503,1.6506,2044500000.0
2007-03-29 19:00:00,1.6507,1.6509,1.6502,1.6506,1908200000.0
2007-03-29 19:15:00,1.6507,1.6517,1.6505,1.6513,1908200000.0
2007-03-29 19:30:00,1.6512,1.6515,1.6509,1.6514,2044500000.0
2007-03-29 19:45:00,1.6516,1.6517,1.6511,1.6514,1635600000.0
2007-03-29 20:00:00,1.6513,1.6514,1.651,1.651,1908200000.0
2007-03-29 20:15:00,1.6507,1.6516,1.6506,1.6515,1908200000.0
2007-03-29 20:30:00,1.6516,1.6532,1.6515,1.6528,1771900000.0
2007-03-29 20:45:00,1.6527,1.6537,1.6527,1.6532,2044500000.0
2007-03-29 21:00:00,1.6531,1.6534,1.6528,1.653,1771900000.0
2007-03-29 21:15:00,1.6531,1.6531,1.6527,1.6529,1908200000.0
2007-03-29 21:30:00,1.6528,1.6532,1.6526,1.6526,1226700000.0
2007-03-29 21:45:00,1.6527,1.6527,1.6526,1.6527,954100000.0
2007-03-29 22:00:00,1.6528,1.6528,1.6522,1.6525,1635600000.0
2007-03-29 22:15:00,1.6524,1.6526,1.6516,1.6521,1771900000.0
2007-03-29 22:30:00,1.6519,1.6535,1.6519,1.6531,1635600000.0
2007-03-29 22:45:00,1.653,1.6531,1.652,1.6525,1226700000.0
2007-03-29 23:00:00,1.6524,1.6527,1.6519,1.6525,1908200000.0
2007-03-29 23:15:00,1.6524,1.6526,1.6515,1.6517,1635600000.0
2007-03-29 23:30:00,1.6516,1.6516,1.6497,1.65,1771900000.0
2007-03-29 23:45:00,1.6499,1.6508,1.6495,1.6506,1771900000.0
2007-03-30 00:00:00,1.6507,1.6508,1.65,1.6501,954100000.0
2007-03-30 00:15:00,1.6502,1.6506,1.6498,1.6499,1226700000.0
2007-03-30 00:30:00,1.65,1.6506,1.6499,1.6506,1226700000.0
2007-03-30 00:45:00,1.651,1.6524,1.6509,1.6517,1908200000.0
2007-03-30 01:00:00,1.6518,1.6528,1.6515,1.6518,2044500000.0
2007-03-30 01:15:00,1.6519,1.6526,1.6519,1.6522,1908200000.0
2007-03-30 01:30:00,1.6521,1.6521,1.65,1.6504,2044500000.0
2007-03-30 01:45:00,1.6503,1.6517,1.6503,1.6504,2044500000.0
2007-03-30 02:00:00,1.6503,1.6505,1.6495,1.6496,2044500000.0
2007-03-30 02:15:00,1.6497,1.6497,1.6481,1.6487,1908200000.0
2007-03-30 02:30:00,1.6486,1.6491,1.6481,1.6485,1908200000.0
2007-03-30 02:45:00,1.6487,1.65,1.6484,1.6499,2044500000.0
2007-03-30 03:00:00,1.65,1.6523,1.6499,1.6522,2044500000.0
2007-03-30 03:15:00,1.652,1.6532,1.6509,1.653,2044500000.0
2007-03-30 03:30:00,1.6531,1.6531,1.6503,1.6508,2044500000.0
2007-03-30 03:45:00,1.6507,1.6511,1.6504,1.6509,1771900000.0
2007-03-30 04:00:00,1.651,1.6514,1.6499,1.6502,2044500000.0
2007-03-30 04:15:00,1.6503,1.651,1.6501,1.6507,1771900000.0
2007-03-30 04:30:00,1.6508,1.6521,1.6506,1.6517,2044500000.0
2007-03-30 04:45:00,1.6516,1.6521,1.6508,1.6512,1908200000.0
2007-03-30 05:00:00,1.6513,1.6516,1.651,1.6514,2044500000.0
2007-03-30 05:15:00,1.6515,1.6519,1.6513,1.6515,1771900000.0
2007-03-30 05:30:00,1.6516,1.6523,1.6513,1.6517,2044500000.0
2007-03-30 05:45:00,1.6516,1.6521,1.651,1.6516,1635600000.0
2007-03-30 06:00:00,1.6517,1.6521,1.6516,1.6521,1499300000.0
2007-03-30 06:15:00,1.652,1.6524,1.6515,1.6519,2044500000.0
2007-03-30 06:30:00,1.652,1.6523,1.6516,1.6522,1908200000.0
2007-03-30 06:45:00,1.6521,1.6527,1.6521,1.6527,2044500000.0
2007-03-30 07:00:00,1.6526,1.6532,1.652,1.6521,1499300000.0
2007-03-30 07:15:00,1.6522,1.653,1.6519,1.6524,2044500000.0
2007-03-30 07:30:00,1.6525,1.6537,1.6525,1.6529,2044500000.0
2007-03-30 07:45:00,1.6528,1.6532,1.6521,1.6526,1771900000.0
2007-03-30 08:00:00,1.6529,1.6533,1.6525,1.653,1771900000.0
2007-03-30 08:15:00,1.6531,1.6534,1.6516,1.6531,1908200000.0
2007-03-30 08:30:00,1.653,1.6532,1.6523,1.6526,2044500000.0
2007-03-30 08:45:00,1.6527,1.6532,1.6512,1.6516,2044500000.0
2007-03-30 09:00:00,1.6519,1.652,1.6506,1.6511,2044500000.0
2007-03-30 09:15:00,1.651,1.6515,1.6503,1.6506,1908200000.0
2007-03-30 09:30:00,1.6505,1.6507,1.6494,1.6503,2044500000.0
2007-03-30 09:45:00,1.6502,1.651,1.6493,1.6498,2044500000.0
2007-03-30 10:00:00,1.6497,1.6506,1.6497,1.6504,2044500000.0
2007-03-30 10:15:00,1.6503,1.6507,1.6483,1.6486,2044500000.0
2007-03-30 10:30:00,1.6485,1.6491,1.6482,1.649,2044500000.0
2007-03-30 10:45:00,1.6489,1.6493,1.6481,1.6483,2044500000.0
2007-03-30 11:00:00,1.6484,1.6492,1.6482,1.6491,2044500000.0
2007-03-30 11:15:00,1.649,1.6492,1.6472,1.6473,2044500000.0
2007-03-30 11:30:00,1.6474,1.648,1.6474,1.6478,1908200000.0
2007-03-30 11:45:00,1.6479,1.649,1.6478,1.6487,2044500000.0
2007-03-30 12:00:00,1.6485,1.6486,1.6471,1.648,2044500000.0
2007-03-30 12:15:00,1.6479,1.6488,1.6479,1.6486,2044500000.0
2007-03-30 12:30:00,1.6485,1.6489,1.6476,1.6479,1908200000.0
2007-03-30 12:45:00,1.6478,1.6481,1.647,1.6479,2044500000.0
2007-03-30 13:00:00,1.6477,1.6489,1.6477,1.6484,2044500000.0
2007-03-30 13:15:00,1.6483,1.649,1.6481,1.6486,2044500000.0
2007-03-30 13:30:00,1.6487,1.6493,1.6481,1.6493,1771900000.0
2007-03-30 13:45:00,1.6492,1.6496,1.6487,1.6489,2044500000.0
2007-03-30 14:00:00,1.6488,1.6489,1.6471,1.648,2044500000.0
2007-03-30 14:15:00,1.6481,1.65,1.6479,1.6497,2044500000.0
2007-03-30 14:30:00,1.6489,1.6502,1.6464,1.6476,2044500000.0
2007-03-30 14:45:00,1.6475,1.6487,1.6472,1.6477,2044500000.0
2007-03-30 15:00:00,1.6475,1.6482,1.6468,1.6475,2044500000.0
2007-03-30 15:15:00,1.6478,1.6478,1.6467,1.6471,2044500000.0
2007-03-30 15:30:00,1.6472,1.6475,1.6455,1.6457,2044500000.0
2007-03-30 15:45:00,1.6454,1.6462,1.6444,1.6461,2044500000.0
2007-03-30 16:00:00,1.6462,1.6464,1.6441,1.6452,2044500000.0
2007-03-30 16:15:00,1.645,1.6464,1.6448,1.6462,2044500000.0
2007-03-30 16:30:00,1.6463,1.6469,1.6457,1.6462,2044500000.0
2007-03-30 16:45:00,1.6463,1.6478,1.6459,1.6474,2044500000.0
2007-03-30 17:00:00,1.6473,1.6488,1.6453,1.6488,2044500000.0
2007-03-30 17:15:00,1.649,1.6491,1.6464,1.648,1908200000.0
2007-03-30 17:30:00,1.6487,1.6499,1.6465,1.6495,2044500000.0
2007-03-30 17:45:00,1.6497,1.6515,1.6488,1.65,2044500000.0
2007-03-30 18:00:00,1.6501,1.6504,1.6486,1.6499,2044500000.0
2007-03-30 18:15:00,1.6498,1.6509,1.6489,1.6494,2044500000.0
2007-03-30 18:30:00,1.6493,1.6513,1.6487,1.6505,2044500000.0
2007-03-30 18:45:00,1.6506,1.651,1.6493,1.6493,2044500000.0
2007-03-30 19:00:00,1.6489,1.6502,1.6487,1.6498,1908200000.0
2007-03-30 19:15:00,1.6499,1.6499,1.6489,1.6491,1908200000.0
2007-03-30 19:30:00,1.6489,1.6498,1.6489,1.6493,2044500000.0
2007-03-30 19:45:00,1.6494,1.6498,1.6493,1.6497,1771900000.0
2007-03-30 20:00:00,1.6498,1.6503,1.6495,1.65,1771900000.0
2007-03-30 20:15:00,1.6499,1.65,1.6493,1.6493,1635600000.0
2007-03-30 20:30:00,1.6492,1.6502,1.6488,1.6501,2044500000.0
2007-03-30 20:45:00,1.6502,1.6505,1.6494,1.6495,2044500000.0
2007-03-30 21:00:00,1.6494,1.6509,1.6491,1.6508,2044500000.0
2007-03-30 21:15:00,1.6512,1.6516,1.6506,1.6513,1908200000.0
2007-03-30 21:30:00,1.6512,1.6516,1.6507,1.6509,1908200000.0
2007-03-30 21:45:00,1.6508,1.6512,1.6505,1.6506,1499300000.0
2007-03-30 22:00:00,1.6505,1.6511,1.6504,1.6508,1908200000.0
2007-03-30 22:15:00,1.6507,1.6513,1.6506,1.6506,1908200000.0
2007-03-30 22:30:00,1.6509,1.6517,1.6501,1.6507,1908200000.0
2007-03-30 22:45:00,1.6508,1.6512,1.6504,1.6512,2044500000.0
2007-04-02 00:00:00,1.6505,1.6525,1.6503,1.6524,2044500000.0
2007-04-02 00:15:00,1.6523,1.6523,1.6499,1.65,1771900000.0
2007-04-02 00:30:00,1.6499,1.6506,1.6499,1.6505,1635600000.0
2007-04-02 00:45:00,1.6504,1.6506,1.6482,1.6491,2044500000.0
2007-04-02 01:00:00,1.6492,1.6502,1.6492,1.65,1771900000.0
2007-04-02 01:15:00,1.6501,1.6507,1.6497,1.6498,1908200000.0
2007-04-02 01:30:00,1.6499,1.6508,1.6481,1.6487,1908200000.0
2007-04-02 01:45:00,1.6488,1.6497,1.6485,1.6486,1908200000.0
2007-04-02 02:00:00,1.6485,1.6495,1.6481,1.6489,1908200000.0
2007-04-02 02:15:00,1.6487,1.649,1.6478,1.6487,2044500000.0
2007-04-02 02:30:00,1.6486,1.6488,1.6478,1.6486,2044500000.0
2007-04-02 02:45:00,1.6485,1.6494,1.6479,1.6491,1908200000.0
2007-04-02 03:00:00,1.6492,1.65,1.6489,1.6495,1908200000.0
2007-04-02 03:15:00,1.6493,1.6498,1.6459,1.6459,2044500000.0
2007-04-02 03:30:00,1.646,1.6463,1.6424,1.6426,2044500000.0
2007-04-02 03:45:00,1.6425,1.6426,1.6402,1.6413,2044500000.0
2007-04-02 04:00:00,1.6414,1.6425,1.6406,1.6422,2044500000.0
2007-04-02 04:15:00,1.6421,1.6427,1.6414,1.6427,2044500000.0
2007-04-02 04:30:00,1.6428,1.6429,1.6422,1.6425,1771900000.0
2007-04-02 04:45:00,1.6424,1.6429,1.6423,1.6428,1771900000.0
2007-04-02 05:00:00,1.6425,1.6428,1.6422,1.6426,1908200000.0
2007-04-02 05:15:00,1.6425,1.6432,1.6424,1.6428,1771900000.0
2007-04-02 05:30:00,1.6429,1.6429,1.6419,1.6425,1908200000.0
2007-04-02 05:45:00,1.6424,1.6431,1.642,1.6421,1908200000.0
2007-04-02 06:00:00,1.6422,1.6428,1.642,1.6424,1908200000.0
2007-04-02 06:15:00,1.6425,1.6436,1.6424,1.6428,2044500000.0
2007-04-02 06:30:00,1.6427,1.6435,1.6424,1.6427,1908200000.0
2007-04-02 06:45:00,1.6428,1.6432,1.6421,1.6431,2044500000.0
2007-04-02 07:00:00,1.6432,1.6433,1.6417,1.6419,1908200000.0
2007-04-02 07:15:00,1.642,1.6425,1.642,1.6422,2044500000.0
2007-04-02 07:30:00,1.6423,1.6425,1.6404,1.6404,2044500000.0
2007-04-02 07:45:00,1.6406,1.6406,1.6397,1.6397,2044500000.0
2007-04-02 08:00:00,1.6398,1.6411,1.6395,1.6407,1908200000.0
2007-04-02 08:15:00,1.6406,1.6411,1.6401,1.6403,2044500000.0
2007-04-02 08:30:00,1.6401,1.6405,1.6393,1.6395,2044500000.0
2007-04-02 08:45:00,1.6394,1.6406,1.6391,1.6402,2044500000.0
2007-04-02 09:00:00,1.6404,1.6407,1.6397,1.6399,2044500000.0
2007-04-02 09:15:00,1.6398,1.6402,1.6394,1.6398,1908200000.0
2007-04-02 09:30:00,1.6397,1.6403,1.6392,1.6398,1908200000.0
2007-04-02 09:45:00,1.6399,1.6403,1.6392,1.6399,2044500000.0
2007-04-02 10:00:00,1.6398,1.64,1.6391,1.6394,2044500000.0
2007-04-02 10:15:00,1.6393,1.6398,1.6386,1.6396,2044500000.0
2007-04-02 10:30:00,1.6395,1.6397,1.6386,1.6395,1908200000.0
2007-04-02 10:45:00,1.6396,1.6401,1.6394,1.6396,2044500000.0
2007-04-02 11:00:00,1.6395,1.6397,1.6385,1.6394,2044500000.0
2007-04-02 11:15:00,1.6395,1.6399,1.6388,1.639,2044500000.0
2007-04-02 11:30:00,1.6389,1.6393,1.6384,1.6384,2044500000.0
2007-04-02 11:45:00,1.6385,1.6395,1.6385,1.6393,1908200000.0
2007-04-02 12:00:00,1.6392,1.6395,1.6384,1.6386,1771900000.0
2007-04-02 12:15:00,1.6387,1.6391,1.6377,1.6381,1771900000.0
2007-04-02 12:30:00,1.638,1.6388,1.6378,1.6385,2044500000.0
2007-04-02 12:45:00,1.6386,1.639,1.6383,1.6388,1771900000.0
2007-04-02 13:00:00,1.6389,1.6394,1.6387,1.6391,1771900000.0
2007-04-02 13:15:00,1.639,1.6395,1.6385,1.6392,2044500000.0
2007-04-02 13:30:00,1.6393,1.6396,1.6389,1.639,1908200000.0
2007-04-02 13:45:00,1.6391,1.6391,1.637,1.6379,2044500000.0
2007-04-02 14:00:00,1.6378,1.6382,1.6366,1.6369,2044500000.0
2007-04-02 14:15:00,1.637,1.6371,1.6355,1.6359,2044500000.0
2007-04-02 14:30:00,1.6358,1.6366,1.6353,1.636,1908200000.0
2007-04-02 14:45:00,1.6359,1.6363,1.6345,1.6345,1635600000.0
2007-04-02 15:00:00,1.6346,1.6354,1.6345,1.6349,1771900000.0
2007-04-02 15:15:00,1.6351,1.636,1.6346,1.6358,2044500000.0
2007-04-02 15:30:00,1.6359,1.6362,1.635,1.6362,2044500000.0
2007-04-02 15:45:00,1.6361,1.6361,1.6341,1.6346,2044500000.0
2007-04-02 16:00:00,1.6349,1.6356,1.6344,1.635,1908200000.0
2007-04-02 16:15:00,1.6352,1.6368,1.6352,1.6365,2044500000.0
2007-04-02 16:30:00,1.6364,1.6381,1.6358,1.6367,2044500000.0
2007-04-02 16:45:00,1.637,1.6384,1.6365,1.6365,2044500000.0
2007-04-02 17:00:00,1.6367,1.6378,1.6365,1.6371,1771900000.0
2007-04-02 17:15:00,1.6372,1.6372,1.6352,1.6354,1908200000.0
2007-04-02 17:30:00,1.6355,1.6376,1.635,1.6374,2044500000.0
2007-04-02 17:45:00,1.6375,1.6381,1.6371,1.6373,1908200000.0
2007-04-02 18:00:00,1.6374,1.638,1.6371,1.638,1908200000.0
2007-04-02 18:15:00,1.6381,1.6383,1.6373,1.6375,1771900000.0
2007-04-02 18:30:00,1.6376,1.6376,1.6367,1.6367,1771900000.0
2007-04-02 18:45:00,1.6369,1.6374,1.636,1.636,1771900000.0
2007-04-02 19:00:00,1.6361,1.6365,1.6359,1.636,2044500000.0
2007-04-02 19:15:00,1.6361,1.6367,1.635,1.6351,1908200000.0
2007-04-02 19:30:00,1.6352,1.6361,1.6351,1.6357,1363000000.0
2007-04-02 19:45:00,1.6358,1.6358,1.6351,1.6353,2044500000.0
2007-04-02 20:00:00,1.6354,1.6356,1.6351,1.6353,1771900000.0
2007-04-02 20:15:00,1.6352,1.636,1.6349,1.6355,2044500000.0
2007-04-02 20:30:00,1.6356,1.6365,1.6356,1.6364,1226700000.0
2007-04-02 20:45:00,1.6363,1.6367,1.636,1.6363,1908200000.0
2007-04-02 21:00:00,1.6362,1.6365,1.6348,1.6357,1908200000.0
2007-04-02 21:15:00,1.6358,1.636,1.6356,1.6358,1363000000.0
2007-04-02 21:30:00,1.6359,1.6364,1.6358,1.6362,1226700000.0
2007-04-02 21:45:00,1.6361,1.6362,1.6352,1.6357,2044500000.0
2007-04-02 22:00:00,1.6358,1.6367,1.6355,1.6367,2044500000.0
2007-04-02 22:15:00,1.6366,1.6369,1.6359,1.6359,1499300000.0
2007-04-02 22:30:00,1.636,1.636,1.6351,1.6352,1635600000.0
2007-04-02 22:45:00,1.6353,1.6357,1.6352,1.6353,1771900000.0
2007-04-02 23:00:00,1.6355,1.6365,1.6352,1.6362,2044500000.0
2007-04-02 23:15:00,1.636,1.637,1.6353,1.6356,1771900000.0
2007-04-02 23:30:00,1.6357,1.6364,1.6351,1.6362,1908200000.0
2007-04-02 23:45:00,1.636,1.6365,1.6357,1.6361,2044500000.0
2007-04-03 00:00:00,1.636,1.636,1.6356,1.6356,1226700000.0
2007-04-03 00:15:00,1.6357,1.6357,1.6354,1.6356,1226700000.0
2007-04-03 00:30:00,1.6357,1.6358,1.6354,1.6355,1499300000.0
2007-04-03 00:45:00,1.6354,1.6365,1.6352,1.6363,2044500000.0
2007-04-03 01:00:00,1.6364,1.6369,1.6362,1.6366,1908200000.0
2007-04-03 01:15:00,1.6367,1.6378,1.6366,1.6372,2044500000.0
2007-04-03 01:30:00,1.6373,1.6384,1.6372,1.6378,2044500000.0
2007-04-03 01:45:00,1.6379,1.6382,1.6377,1.6378,1771900000.0
2007-04-03 02:00:00,1.6376,1.6377,1.6371,1.6375,1908200000.0
2007-04-03 02:15:00,1.6374,1.6375,1.6367,1.6368,1771900000.0
2007-04-03 02:30:00,1.6369,1.6372,1.6366,1.6371,1635600000.0
2007-04-03 02:45:00,1.6372,1.6378,1.6368,1.637,2044500000.0
2007-04-03 03:00:00,1.6371,1.6379,1.637,1.6378,2044500000.0
2007-04-03 03:15:00,1.6379,1.6384,1.6359,1.6363,1771900000.0
2007-04-03 03:30:00,1.6364,1.6375,1.6359,1.6373,1908200000.0
2007-04-03 03:45:00,1.6374,1.6375,1.637,1.6374,1908200000.0
2007-04-03 04:00:00,1.6375,1.638,1.6371,1.6372,1908200000.0
2007-04-03 04:15:00,1.6373,1.6375,1.6371,1.6372,1635600000.0
2007-04-03 04:30:00,1.6373,1.6381,1.6373,1.638,1499300000.0
2007-04-03 04:45:00,1.6381,1.6383,1.6377,1.6382,1771900000.0
2007-04-03 05:00:00,1.6383,1.6386,1.6381,1.6382,1090400000.0
2007-04-03 05:15:00,1.6383,1.6395,1.6382,1.6395,2044500000.0
2007-04-03 05:30:00,1.6394,1.641,1.6391,1.641,1908200000.0
2007-04-03 05:45:00,1.6409,1.6411,1.6401,1.6406,2044500000.0
2007-04-03 06:00:00,1.6407,1.6413,1.6385,1.639,1908200000.0
2007-04-03 06:15:00,1.6391,1.6392,1.6386,1.639,1499300000.0
2007-04-03 06:30:00,1.6389,1.6398,1.6386,1.6397,1908200000.0
2007-04-03 06:45:00,1.6399,1.6401,1.6378,1.6387,1908200000.0
2007-04-03 07:00:00,1.6386,1.6398,1.6382,1.6396,1908200000.0
2007-04-03 07:15:00,1.6395,1.64,1.6392,1.6398,1908200000.0
2007-04-03 07:30:00,1.6399,1.6403,1.6397,1.6401,1908200000.0
2007-04-03 07:45:00,1.6402,1.6402,1.6392,1.6393,1908200000.0
2007-04-03 08:00:00,1.6394,1.6405,1.6394,1.6397,2044500000.0
2007-04-03 08:15:00,1.6398,1.6404,1.6391,1.64,2044500000.0
2007-04-03 08:30:00,1.6399,1.6402,1.6387,1.6394,2044500000.0
2007-04-03 08:45:00,1.6393,1.6405,1.6391,1.6405,2044500000.0
2007-04-03 09:00:00,1.6407,1.6408,1.6396,1.6406,2044500000.0
2007-04-03 09:15:00,1.6407,1.6417,1.6403,1.6416,2044500000.0
2007-04-03 09:30:00,1.6414,1.6416,1.6398,1.6413,2044500000.0
2007-04-03 09:45:00,1.6418,1.6436,1.641,1.6425,2044500000.0
2007-04-03 10:00:00,1.6424,1.6433,1.6422,1.6432,2044500000.0
2007-04-03 10:15:00,1.6431,1.6432,1.6425,1.6428,1908200000.0
2007-04-03 10:30:00,1.6427,1.6435,1.6427,1.6434,2044500000.0
2007-04-03 10:45:00,1.6433,1.6433,1.6424,1.6426,2044500000.0
2007-04-03 11:00:00,1.6427,1.6427,1.6415,1.6422,2044500000.0
2007-04-03 11:15:00,1.642,1.6443,1.642,1.6437,2044500000.0
2007-04-03 11:30:00,1.6438,1.644,1.643,1.6433,2044500000.0
2007-04-03 11:45:00,1.6434,1.6439,1.6426,1.6429,1908200000.0
2007-04-03 12:00:00,1.6427,1.6436,1.6424,1.6434,2044500000.0
2007-04-03 12:15:00,1.6435,1.6446,1.6425,1.6431,1908200000.0
2007-04-03 12:30:00,1.6432,1.6434,1.642,1.6424,2044500000.0
2007-04-03 12:45:00,1.6425,1.6426,1.6417,1.6425,2044500000.0
2007-04-03 13:00:00,1.6424,1.6426,1.6416,1.6417,2044500000.0
2007-04-03 13:15:00,1.6418,1.6419,1.6407,1.6408,2044500000.0
2007-04-03 13:30:00,1.6409,1.6415,1.6409,1.6412,1908200000.0
2007-04-03 13:45:00,1.6411,1.6411,1.6406,1.6409,1908200000.0
2007-04-03 14:00:00,1.641,1.641,1.6395,1.6405,2044500000.0
2007-04-03 14:15:00,1.6408,1.641,1.6391,1.6394,2044500000.0
2007-04-03 14:30:00,1.6395,1.6407,1.6389,1.6406,2044500000.0
2007-04-03 14:45:00,1.6407,1.6412,1.6405,1.6409,2044500000.0
2007-04-03 15:00:00,1.641,1.6425,1.6409,1.6422,2044500000.0
2007-04-03 15:15:00,1.6423,1.6441,1.6423,1.6436,2044500000.0
2007-04-03 15:30:00,1.6437,1.6437,1.643,1.6434,1771900000.0
2007-04-03 15:45:00,1.6433,1.6442,1.6424,1.6424,2044500000.0
2007-04-03 16:00:00,1.6425,1.6436,1.6423,1.6424,2044500000.0
2007-04-03 16:15:00,1.6425,1.6426,1.641,1.6413,2044500000.0
2007-04-03 16:30:00,1.6412,1.6424,1.6412,1.6421,2044500000.0
2007-04-03 16:45:00,1.642,1.6427,1.6416,1.6427,2044500000.0
2007-04-03 17:00:00,1.6426,1.6432,1.642,1.6425,2044500000.0
2007-04-03 17:15:00,1.6424,1.6428,1.642,1.6423,1908200000.0
2007-04-03 17:30:00,1.6424,1.6426,1.6415,1.6415,2044500000.0
2007-04-03 17:45:00,1.6416,1.6433,1.6412,1.643,2044500000.0
2007-04-03 18:00:00,1.6429,1.6429,1.6415,1.6418,1908200000.0
2007-04-03 18:15:00,1.6417,1.6422,1.6413,1.6422,1908200000.0
2007-04-03 18:30:00,1.6423,1.6426,1.6419,1.6424,2044500000.0
2007-04-03 18:45:00,1.6423,1.6434,1.6422,1.6425,2044500000.0
2007-04-03 19:00:00,1.6424,1.6435,1.6423,1.6433,2044500000.0
2007-04-03 19:15:00,1.6432,1.6434,1.6422,1.6423,1908200000.0
2007-04-03 19:30:00,1.6424,1.6424,1.6413,1.6413,1908200000.0
2007-04-03 19:45:00,1.6414,1.6419,1.6407,1.641,2044500000.0
2007-04-03 20:00:00,1.6411,1.6417,1.6405,1.6416,2044500000.0
2007-04-03 20:15:00,1.6415,1.6418,1.6404,1.6405,2044500000.0
2007-04-03 20:30:00,1.6406,1.6408,1.6404,1.6406,1908200000.0
2007-04-03 20:45:00,1.6405,1.6405,1.6395,1.6398,2044500000.0
2007-04-03 21:00:00,1.6397,1.6407,1.6397,1.6403,1908200000.0
2007-04-03 21:15:00,1.6402,1.6407,1.6401,1.6402,1908200000.0
2007-04-03 21:30:00,1.6403,1.6404,1.6388,1.6392,1908200000.0
2007-04-03 21:45:00,1.6391,1.6399,1.6389,1.6396,2044500000.0
2007-04-03 22:00:00,1.6395,1.6397,1.6387,1.6387,1771900000.0
2007-04-03 22:15:00,1.6388,1.6393,1.6384,1.6388,1635600000.0
2007-04-03 22:30:00,1.6386,1.6393,1.6383,1.639,1908200000.0
2007-04-03 22:45:00,1.6391,1.6392,1.6386,1.6389,1771900000.0
2007-04-03 23:00:00,1.6392,1.6395,1.6388,1.639,1771900000.0
2007-04-03 23:15:00,1.6389,1.6394,1.6389,1.6391,2044500000.0
2007-04-03 23:30:00,1.6392,1.6393,1.6385,1.6387,1908200000.0
2007-04-03 23:45:00,1.6388,1.6393,1.6374,1.6391,1908200000.0
2007-04-04 00:00:00,1.639,1.6395,1.639,1.6391,1499300000.0
2007-04-04 00:15:00,1.6392,1.6406,1.6392,1.6404,1635600000.0
2007-04-04 00:30:00,1.6403,1.6408,1.6399,1.6399,1635600000.0
2007-04-04 00:45:00,1.6402,1.6411,1.6396,1.6408,1908200000.0
2007-04-04 01:00:00,1.6406,1.6409,1.6397,1.6402,2044500000.0
2007-04-04 01:15:00,1.6401,1.6474,1.6401,1.6474,2044500000.0
2007-04-04 01:30:00,1.6481,1.6516,1.6481,1.6497,2044500000.0
2007-04-04 01:45:00,1.6496,1.6499,1.6473,1.6484,2044500000.0
2007-04-04 02:00:00,1.6483,1.6486,1.647,1.6476,2044500000.0
2007-04-04 02:15:00,1.6477,1.6497,1.647,1.6495,2044500000.0
2007-04-04 02:30:00,1.6494,1.6497,1.6478,1.6486,2044500000.0
2007-04-04 02:45:00,1.6485,1.6505,1.6485,1.6494,2044500000.0
2007-04-04 03:00:00,1.6495,1.6499,1.6487,1.6488,2044500000.0
2007-04-04 03:15:00,1.6487,1.649,1.6484,1.6485,1908200000.0
2007-04-04 03:30:00,1.6484,1.6487,1.648,1.6485,1635600000.0
2007-04-04 03:45:00,1.6483,1.6486,1.6471,1.6476,1908200000.0
2007-04-04 04:00:00,1.6474,1.6479,1.6469,1.647,2044500000.0
2007-04-04 04:15:00,1.6469,1.6473,1.6465,1.6471,1908200000.0
2007-04-04 04:30:00,1.6472,1.6473,1.6468,1.6471,1771900000.0
2007-04-04 04:45:00,1.647,1.6473,1.6464,1.6473,1908200000.0
2007-04-04 05:00:00,1.6472,1.6474,1.6467,1.647,1908200000.0
2007-04-04 05:15:00,1.6471,1.6473,1.646,1.6463,2044500000.0
2007-04-04 05:30:00,1.6462,1.6474,1.6458,1.6465,2044500000.0
2007-04-04 05:45:00,1.6464,1.6465,1.6429,1.6436,1908200000.0
2007-04-04 06:00:00,1.6437,1.6438,1.6422,1.6433,2044500000.0
2007-04-04 06:15:00,1.6431,1.6431,1.6406,1.6421,2044500000.0
2007-04-04 06:30:00,1.642,1.6426,1.641,1.6423,1908200000.0
2007-04-04 06:45:00,1.6424,1.6426,1.6413,1.6416,2044500000.0
2007-04-04 07:00:00,1.6414,1.6416,1.64,1.6405,2044500000.0
2007-04-04 07:15:00,1.6406,1.642,1.6404,1.6416,2044500000.0
2007-04-04 07:30:00,1.6415,1.6419,1.64,1.64,2044500000.0
2007-04-04 07:45:00,1.6401,1.642,1.6401,1.642,2044500000.0
2007-04-04 08:00:00,1.6421,1.6427,1.6404,1.6404,2044500000.0
2007-04-04 08:15:00,1.6408,1.6417,1.6406,1.6413,2044500000.0
2007-04-04 08:30:00,1.6414,1.6419,1.6407,1.6409,2044500000.0
2007-04-04 08:45:00,1.641,1.6419,1.6405,1.641,2044500000.0
2007-04-04 09:00:00,1.6411,1.6413,1.6395,1.6408,1908200000.0
2007-04-04 09:15:00,1.6407,1.6407,1.6387,1.6397,2044500000.0
2007-04-04 09:30:00,1.6398,1.6414,1.6392,1.6413,2044500000.0
2007-04-04 09:45:00,1.6412,1.6419,1.6409,1.6419,2044500000.0
2007-04-04 10:00:00,1.6418,1.6425,1.639,1.6396,2044500000.0
2007-04-04 10:15:00,1.6395,1.641,1.6394,1.6408,2044500000.0
2007-04-04 10:30:00,1.6409,1.6413,1.6405,1.6411,2044500000.0
2007-04-04 10:45:00,1.641,1.6424,1.6406,1.6413,2044500000.0
2007-04-04 11:00:00,1.6412,1.6415,1.6404,1.641,2044500000.0
2007-04-04 11:15:00,1.6409,1.6412,1.6397,1.6398,1908200000.0
2007-04-04 11:30:00,1.6399,1.6414,1.6398,1.641,1908200000.0
2007-04-04 11:45:00,1.6411,1.6418,1.6407,1.6417,1908200000.0
2007-04-04 12:00:00,1.6418,1.6429,1.6416,1.6423,2044500000.0
2007-04-04 12:15:00,1.6424,1.6441,1.6423,1.6436,2044500000.0
2007-04-04 12:30:00,1.6434,1.6438,1.6423,1.6428,1908200000.0
2007-04-04 12:45:00,1.6427,1.6436,1.6422,1.6425,2044500000.0
2007-04-04 13:00:00,1.6421,1.6427,1.6415,1.6424,1635600000.0
2007-04-04 13:15:00,1.642,1.6423,1.6415,1.6419,1908200000.0
2007-04-04 13:30:00,1.642,1.6422,1.6414,1.642,1908200000.0
2007-04-04 13:45:00,1.6419,1.6424,1.6411,1.6415,2044500000.0
2007-04-04 14:00:00,1.6414,1.6421,1.6406,1.6416,2044500000.0
2007-04-04 14:15:00,1.6414,1.6415,1.6395,1.6402,2044500000.0
2007-04-04 14:30:00,1.64,1.6405,1.639,1.6393,2044500000.0
2007-04-04 16:45:00,1.6354,1.6356,1.6346,1.6353,2044500000.0
2007-04-04 17:00:00,1.6354,1.6357,1.6323,1.6326,2044500000.0
2007-04-04 17:15:00,1.6325,1.6333,1.6319,1.6329,2044500000.0
2007-04-04 17:30:00,1.6328,1.6333,1.6311,1.6329,1635600000.0
2007-04-04 17:45:00,1.633,1.6337,1.6327,1.6332,2044500000.0
2007-04-04 18:00:00,1.6334,1.6334,1.6321,1.6329,1908200000.0
2007-04-04 18:15:00,1.6328,1.6336,1.6323,1.6331,2044500000.0
2007-04-04 18:30:00,1.633,1.6336,1.6329,1.6333,1908200000.0
2007-04-04 18:45:00,1.6334,1.6335,1.6324,1.633,2044500000.0
2007-04-04 19:00:00,1.6331,1.6335,1.6327,1.6333,2044500000.0
2007-04-04 19:15:00,1.6331,1.6339,1.6331,1.6335,1908200000.0
2007-04-04 19:30:00,1.6334,1.6339,1.6332,1.6338,1908200000.0
2007-04-04 19:45:00,1.6339,1.6339,1.6327,1.6329,1908200000.0
2007-04-04 20:00:00,1.6328,1.6334,1.6324,1.6328,1771900000.0
2007-04-04 20:15:00,1.6329,1.6332,1.6325,1.6327,1908200000.0
2007-04-04 20:30:00,1.6328,1.6329,1.6325,1.6325,1363000000.0
2007-04-04 20:45:00,1.6326,1.6334,1.6323,1.6333,2044500000.0
2007-04-04 21:00:00,1.6332,1.6332,1.6323,1.6325,1908200000.0
2007-04-04 21:15:00,1.6326,1.6328,1.6322,1.6325,1908200000.0
2007-04-04 21:30:00,1.6323,1.633,1.6322,1.6329,2044500000.0
2007-04-04 21:45:00,1.6328,1.6328,1.632,1.6323,1908200000.0
2007-04-04 22:00:00,1.6322,1.6324,1.6319,1.6319,2044500000.0
2007-04-04 22:15:00,1.632,1.6324,1.632,1.6321,1499300000.0
2007-04-04 22:30:00,1.6322,1.6323,1.6319,1.6321,1771900000.0
2007-04-04 22:45:00,1.6322,1.6325,1.6312,1.6315,1771900000.0
2007-04-04 23:00:00,1.6319,1.6334,1.6319,1.6328,2044500000.0
2007-04-04 23:15:00,1.6329,1.6333,1.6324,1.6331,1771900000.0
2007-04-04 23:30:00,1.6333,1.6336,1.6323,1.6336,1635600000.0
2007-04-04 23:45:00,1.6335,1.6336,1.6327,1.6329,1908200000.0
2007-04-05 00:00:00,1.6331,1.6333,1.6329,1.6332,817800000.0
2007-04-05 00:15:00,1.6331,1.6331,1.6314,1.6315,1908200000.0
2007-04-05 00:30:00,1.6316,1.6327,1.6312,1.6325,2044500000.0
2007-04-05 00:45:00,1.6326,1.6327,1.632,1.6322,2044500000.0
2007-04-05 01:00:00,1.6321,1.6321,1.6312,1.6319,1908200000.0
2007-04-05 01:15:00,1.6318,1.633,1.6318,1.6326,2044500000.0
2007-04-05 01:30:00,1.6327,1.6327,1.6298,1.6298,1908200000.0
2007-04-05 01:45:00,1.6296,1.6337,1.6284,1.6326,2044500000.0
2007-04-05 02:00:00,1.6327,1.6331,1.631,1.6313,2044500000.0
2007-04-05 02:15:00,1.6314,1.632,1.631,1.6313,1908200000.0
2007-04-05 02:30:00,1.6314,1.6319,1.6312,1.6313,2044500000.0
2007-04-05 02:45:00,1.6314,1.6316,1.6307,1.631,2044500000.0
2007-04-05 03:00:00,1.6312,1.632,1.6311,1.6315,2044500000.0
2007-04-05 03:15:00,1.6314,1.6321,1.6311,1.6319,1908200000.0
2007-04-05 03:30:00,1.6318,1.6318,1.6313,1.6318,1635600000.0
2007-04-05 03:45:00,1.632,1.6331,1.6315,1.6316,2044500000.0
2007-04-05 04:00:00,1.6317,1.6329,1.6314,1.632,1771900000.0
2007-04-05 04:15:00,1.6321,1.6337,1.6319,1.6333,2044500000.0
2007-04-05 04:30:00,1.6332,1.6344,1.6332,1.634,2044500000.0
2007-04-05 04:45:00,1.6339,1.6347,1.6327,1.6328,2044500000.0
2007-04-05 05:00:00,1.6329,1.6334,1.6325,1.6329,1908200000.0
2007-04-05 05:15:00,1.6331,1.6332,1.6327,1.6327,1226700000.0
2007-04-05 05:30:00,1.6326,1.6331,1.6326,1.6327,1090400000.0
2007-04-05 05:45:00,1.6328,1.6334,1.6327,1.6333,1499300000.0
2007-04-05 06:00:00,1.6332,1.6336,1.633,1.6333,1908200000.0
2007-04-05 06:15:00,1.6334,1.6342,1.6332,1.634,1635600000.0
2007-04-05 06:30:00,1.6338,1.6339,1.6331,1.6337,1771900000.0
2007-04-05 06:45:00,1.6338,1.6355,1.6338,1.6353,1908200000.0
2007-04-05 07:00:00,1.6352,1.6355,1.6348,1.6349,1635600000.0
2007-04-05 07:15:00,1.6348,1.6352,1.6346,1.635,2044500000.0
2007-04-05 07:30:00,1.6351,1.6352,1.6342,1.6345,2044500000.0
2007-04-05 07:45:00,1.6344,1.6355,1.6333,1.6353,2044500000.0
2007-04-05 08:00:00,1.6352,1.6353,1.6338,1.6342,954100000.0
2007-04-05 08:15:00,1.6348,1.6354,1.6343,1.6353,2044500000.0
2007-04-05 08:30:00,1.6352,1.6355,1.6344,1.6346,2044500000.0
2007-04-05 08:45:00,1.6345,1.6353,1.6344,1.6351,2044500000.0
2007-04-05 09:00:00,1.6348,1.6352,1.6337,1.634,2044500000.0
2007-04-05 09:15:00,1.6341,1.6348,1.6337,1.6344,2044500000.0
2007-04-05 09:30:00,1.6343,1.6344,1.6327,1.6327,2044500000.0
2007-04-05 09:45:00,1.6326,1.6329,1.6308,1.6319,2044500000.0
2007-04-05 10:00:00,1.6318,1.6322,1.6309,1.6311,2044500000.0
2007-04-05 10:15:00,1.6312,1.6322,1.6308,1.6321,2044500000.0
2007-04-05 10:30:00,1.6322,1.6334,1.6319,1.6329,2044500000.0
2007-04-05 10:45:00,1.633,1.6344,1.6329,1.6338,2044500000.0
2007-04-05 11:00:00,1.6337,1.6339,1.6323,1.6327,2044500000.0
2007-04-05 11:15:00,1.6326,1.6334,1.6326,1.633,2044500000.0
2007-04-05 11:30:00,1.6331,1.6335,1.6325,1.6331,1771900000.0
2007-04-05 11:45:00,1.6332,1.6346,1.633,1.6341,1908200000.0
2007-04-05 12:00:00,1.634,1.6352,1.6335,1.6347,2044500000.0
2007-04-05 12:15:00,1.6346,1.6354,1.6342,1.6352,1908200000.0
2007-04-05 12:30:00,1.635,1.6353,1.6342,1.6343,1908200000.0
2007-04-05 12:45:00,1.6344,1.6348,1.634,1.634,2044500000.0
2007-04-05 13:00:00,1.6339,1.6351,1.6336,1.634,2044500000.0
2007-04-05 13:15:00,1.6342,1.6344,1.6312,1.6315,2044500000.0
2007-04-05 13:30:00,1.6316,1.6339,1.6314,1.6334,2044500000.0
2007-04-05 13:45:00,1.6333,1.6352,1.633,1.635,1908200000.0
2007-04-05 14:00:00,1.6349,1.635,1.6339,1.6349,2044500000.0
2007-04-05 14:15:00,1.635,1.6359,1.6345,1.6348,2044500000.0
2007-04-05 14:30:00,1.6349,1.6358,1.6346,1.6355,2044500000.0
2007-04-05 14:45:00,1.6357,1.6359,1.6348,1.6356,2044500000.0
2007-04-05 15:00:00,1.6357,1.638,1.6355,1.6373,2044500000.0
2007-04-05 15:15:00,1.6374,1.6393,1.6357,1.6386,2044500000.0
2007-04-05 15:30:00,1.6388,1.6402,1.6384,1.6399,2044500000.0
2007-04-05 15:45:00,1.6403,1.6403,1.6387,1.6389,1771900000.0
2007-04-05 16:00:00,1.6381,1.6391,1.6372,1.6373,2044500000.0
2007-04-05 16:15:00,1.6372,1.6397,1.637,1.6397,2044500000.0
2007-04-05 16:30:00,1.6396,1.6397,1.6388,1.6393,1908200000.0
2007-04-05 16:45:00,1.6392,1.6395,1.6384,1.6387,2044500000.0
2007-04-05 17:00:00,1.6391,1.6394,1.6383,1.6384,1908200000.0
2007-04-05 17:15:00,1.6385,1.639,1.6373,1.638,1908200000.0
2007-04-05 17:30:00,1.6379,1.6387,1.6377,1.6382,2044500000.0
2007-04-05 17:45:00,1.6383,1.6386,1.6375,1.6384,1908200000.0
2007-04-05 18:00:00,1.6383,1.6386,1.638,1.6385,1771900000.0
2007-04-05 18:15:00,1.6383,1.6383,1.6378,1.6381,1771900000.0
2007-04-05 18:30:00,1.6383,1.6385,1.6379,1.6382,1908200000.0
2007-04-05 18:45:00,1.6383,1.6388,1.6381,1.6387,1908200000.0
2007-04-05 19:00:00,1.6388,1.6389,1.6384,1.6384,1635600000.0
2007-04-05 19:15:00,1.6383,1.6385,1.6376,1.6384,1771900000.0
2007-04-05 19:30:00,1.6385,1.6391,1.6382,1.6389,2044500000.0
2007-04-05 19:45:00,1.639,1.639,1.6385,1.6388,1499300000.0
2007-04-05 20:00:00,1.6387,1.639,1.6385,1.6388,1771900000.0
2007-04-05 20:15:00,1.6387,1.6391,1.6385,1.6389,1908200000.0
2007-04-05 20:30:00,1.6388,1.6388,1.6382,1.6385,1226700000.0
2007-04-05 20:45:00,1.6384,1.6389,1.6383,1.6385,1363000000.0
2007-04-05 21:00:00,1.6386,1.6389,1.6382,1.6383,1499300000.0
2007-04-05 21:15:00,1.6384,1.6384,1.6372,1.6376,1908200000.0
2007-04-05 21:30:00,1.6375,1.638,1.6375,1.6379,1499300000.0
2007-04-05 21:45:00,1.6378,1.6381,1.6376,1.6377,1908200000.0
2007-04-05 22:00:00,1.6376,1.6379,1.6375,1.6377,1635600000.0
2007-04-05 22:15:00,1.6378,1.6379,1.6372,1.6374,1226700000.0
2007-04-05 22:30:00,1.6375,1.6376,1.6369,1.6373,1635600000.0
2007-04-05 22:45:00,1.6374,1.6376,1.637,1.6376,1771900000.0
2007-04-05 23:00:00,1.6373,1.6378,1.6367,1.6375,1908200000.0
2007-04-05 23:15:00,1.6373,1.6389,1.6373,1.6379,1771900000.0
2007-04-05 23:30:00,1.638,1.6382,1.637,1.6382,1363000000.0
2007-04-05 23:45:00,1.6383,1.6389,1.6382,1.6382,1771900000.0
2007-04-06 00:00:00,1.6385,1.6388,1.6381,1.6384,2044500000.0
2007-04-06 00:15:00,1.6383,1.6385,1.637,1.6379,1635600000.0
2007-04-06 00:30:00,1.6381,1.6384,1.6376,1.6381,1499300000.0
2007-04-06 00:45:00,1.6382,1.6386,1.6381,1.6385,954100000.0
2007-04-06 01:00:00,1.6386,1.6387,1.6381,1.6384,1090400000.0
2007-04-06 01:15:00,1.6385,1.6388,1.6385,1.6388,1363000000.0
2007-04-06 01:30:00,1.6387,1.6388,1.6384,1.6384,1090400000.0
2007-04-06 01:45:00,1.6383,1.6394,1.6383,1.6393,1635600000.0
2007-04-06 02:00:00,1.6392,1.6393,1.6386,1.6387,1771900000.0
2007-04-06 02:15:00,1.6386,1.6397,1.6386,1.6397,1908200000.0
2007-04-06 02:30:00,1.6396,1.6399,1.6385,1.6396,1635600000.0
2007-04-06 02:45:00,1.6397,1.6405,1.6395,1.6399,2044500000.0
2007-04-06 03:00:00,1.6398,1.64,1.6394,1.6396,2044500000.0
2007-04-06 03:15:00,1.6398,1.6398,1.6386,1.6387,1635600000.0
2007-04-06 03:30:00,1.6388,1.6395,1.6383,1.6394,1363000000.0
2007-04-06 03:45:00,1.6395,1.6399,1.6393,1.6397,1226700000.0
2007-04-06 04:00:00,1.6398,1.6402,1.6397,1.6399,1226700000.0
2007-04-06 04:15:00,1.6397,1.6397,1.6394,1.6396,817800000.0
2007-04-06 04:30:00,1.6395,1.6398,1.6395,1.6397,1499300000.0
2007-04-06 04:45:00,1.6396,1.6397,1.6395,1.6396,1635600000.0
2007-04-06 05:00:00,1.6394,1.6396,1.6392,1.6394,817800000.0
2007-04-06 05:15:00,1.6393,1.6395,1.6393,1.6394,681500000.0
2007-04-06 05:30:00,1.6395,1.6397,1.6394,1.6396,1090400000.0
2007-04-06 05:45:00,1.6395,1.6396,1.6391,1.6391,1363000000.0
2007-04-06 06:00:00,1.6392,1.6394,1.6389,1.6392,1908200000.0
2007-04-06 06:15:00,1.6393,1.6396,1.6383,1.6384,1771900000.0
2007-04-06 06:30:00,1.6383,1.6386,1.6381,1.6383,1499300000.0
2007-04-06 06:45:00,1.6382,1.6383,1.6378,1.6379,1635600000.0
2007-04-06 07:00:00,1.638,1.638,1.6372,1.6372,1090400000.0
2007-04-06 07:15:00,1.6373,1.6376,1.6369,1.6375,1499300000.0
2007-04-06 07:30:00,1.6376,1.6376,1.6371,1.6373,1908200000.0
2007-04-06 07:45:00,1.6374,1.6386,1.6373,1.6384,1908200000.0
2007-04-06 08:00:00,1.6385,1.6386,1.6381,1.6383,1908200000.0
2007-04-06 08:15:00,1.6382,1.6388,1.6382,1.6383,1908200000.0
2007-04-06 08:30:00,1.6382,1.6382,1.6374,1.6379,2044500000.0
2007-04-06 08:45:00,1.6381,1.6388,1.6381,1.6386,1635600000.0
2007-04-06 09:00:00,1.6387,1.6393,1.6386,1.6389,1499300000.0
2007-04-06 09:15:00,1.6388,1.6389,1.6384,1.6387,1771900000.0
2007-04-06 09:30:00,1.6386,1.639,1.638,1.6388,2044500000.0
2007-04-06 09:45:00,1.639,1.6394,1.6386,1.6389,1499300000.0
2007-04-06 10:00:00,1.6388,1.6393,1.6387,1.6389,1499300000.0
2007-04-06 10:15:00,1.6388,1.6391,1.6388,1.6388,1226700000.0
2007-04-06 10:30:00,1.6389,1.639,1.6388,1.6389,545200000.0
2007-04-06 10:45:00,1.6388,1.6389,1.6386,1.6387,1226700000.0
2007-04-06 11:00:00,1.6388,1.6394,1.6386,1.6386,1499300000.0
2007-04-06 11:15:00,1.6387,1.6394,1.6386,1.6392,1499300000.0
2007-04-06 11:30:00,1.6393,1.6394,1.639,1.6393,1363000000.0
2007-04-06 11:45:00,1.6392,1.6394,1.639,1.6391,1363000000.0
2007-04-06 12:00:00,1.6392,1.6393,1.6384,1.6387,1363000000.0
2007-04-06 12:15:00,1.6388,1.6393,1.6386,1.6387,1635600000.0
2007-04-06 12:30:00,1.6386,1.6387,1.6373,1.6374,1908200000.0
2007-04-06 12:45:00,1.6375,1.6378,1.637,1.6378,1908200000.0
2007-04-06 13:00:00,1.6377,1.6379,1.6374,1.6378,1499300000.0
2007-04-06 13:15:00,1.6379,1.6381,1.6378,1.6379,1363000000.0
2007-04-06 13:30:00,1.638,1.6384,1.6372,1.6377,1771900000.0
2007-04-06 13:45:00,1.6378,1.6379,1.6373,1.6373,1908200000.0
2007-04-06 14:00:00,1.6371,1.6378,1.6366,1.6376,1771900000.0
2007-04-06 14:15:00,1.6377,1.6385,1.6361,1.6371,2044500000.0
2007-04-06 14:30:00,1.6379,1.6384,1.6349,1.6355,2044500000.0
2007-04-06 14:45:00,1.6353,1.6367,1.6346,1.6366,2044500000.0
2007-04-06 15:00:00,1.6367,1.6375,1.6349,1.6356,2044500000.0
2007-04-06 15:15:00,1.6357,1.6364,1.6352,1.6357,2044500000.0
2007-04-06 15:30:00,1.6358,1.6368,1.6355,1.6365,1908200000.0
2007-04-06 15:45:00,1.6366,1.6378,1.6365,1.6375,2044500000.0
2007-04-06 16:00:00,1.6374,1.6391,1.6372,1.6383,2044500000.0
2007-04-06 16:15:00,1.6384,1.6391,1.6382,1.639,2044500000.0
2007-04-06 16:30:00,1.6391,1.6395,1.6384,1.6394,1908200000.0
2007-04-06 16:45:00,1.6396,1.6396,1.6384,1.639,1635600000.0
2007-04-06 17:00:00,1.6389,1.6389,1.6382,1.6384,1771900000.0
2007-04-06 17:15:00,1.6383,1.6385,1.638,1.6381,1363000000.0
2007-04-06 17:30:00,1.6382,1.6386,1.638,1.6386,1771900000.0
2007-04-06 17:45:00,1.6385,1.6389,1.6384,1.6387,1363000000.0
2007-04-06 18:00:00,1.6386,1.6389,1.6384,1.6385,1635600000.0
2007-04-06 18:15:00,1.6386,1.6387,1.6383,1.6385,1226700000.0
2007-04-06 18:30:00,1.6386,1.6388,1.6377,1.6378,1908200000.0
2007-04-06 18:45:00,1.6377,1.6381,1.6374,1.6381,1635600000.0
2007-04-06 19:00:00,1.638,1.6387,1.6377,1.6383,1635600000.0
2007-04-06 19:15:00,1.6384,1.639,1.6384,1.6388,1499300000.0
2007-04-06 19:30:00,1.6387,1.6389,1.6384,1.6388,1090400000.0
2007-04-06 19:45:00,1.6389,1.6393,1.6387,1.6391,1090400000.0
2007-04-06 20:00:00,1.639,1.6392,1.6389,1.639,1363000000.0
2007-04-06 20:15:00,1.6391,1.6396,1.6391,1.6392,1226700000.0
2007-04-06 20:30:00,1.6393,1.6395,1.639,1.6392,1363000000.0
2007-04-06 20:45:00,1.6393,1.6396,1.6391,1.6394,1635600000.0
2007-04-06 21:00:00,1.6393,1.6394,1.6392,1.6392,1363000000.0
2007-04-06 21:15:00,1.639,1.639,1.6382,1.6389,1090400000.0
2007-04-06 21:30:00,1.639,1.639,1.638,1.6381,817800000.0
2007-04-06 21:45:00,1.6379,1.6387,1.6379,1.6387,545200000.0
2007-04-06 22:00:00,1.6386,1.6387,1.6378,1.6385,1499300000.0
2007-04-06 22:15:00,1.6386,1.6386,1.638,1.6381,954100000.0
2007-04-06 22:30:00,1.638,1.6384,1.638,1.6383,545200000.0
2007-04-06 22:45:00,1.638,1.6386,1.6377,1.6385,1908200000.0
2007-04-09 00:00:00,1.6374,1.6379,1.6371,1.6376,1499300000.0
2007-04-09 00:15:00,1.6377,1.6379,1.6373,1.6377,1635600000.0
2007-04-09 00:30:00,1.6374,1.6375,1.6367,1.6371,1363000000.0
2007-04-09 01:00:00,1.6372,1.6373,1.6371,1.6372,272600000.0
2007-04-09 01:15:00,1.6373,1.6384,1.6373,1.6383,681500000.0
2007-04-09 01:30:00,1.6384,1.6394,1.6381,1.639,2044500000.0
2007-04-09 01:45:00,1.6391,1.6395,1.6377,1.6392,2044500000.0
2007-04-09 02:00:00,1.6393,1.6395,1.6379,1.6386,2044500000.0
2007-04-09 02:15:00,1.6387,1.6387,1.6366,1.6367,1908200000.0
2007-04-09 02:30:00,1.6368,1.6385,1.6367,1.6372,2044500000.0
2007-04-09 02:45:00,1.6373,1.6383,1.6369,1.638,1771900000.0
2007-04-09 03:00:00,1.6381,1.6385,1.6379,1.6381,1908200000.0
2007-04-09 03:15:00,1.638,1.6386,1.6377,1.6379,1771900000.0
2007-04-09 03:30:00,1.6378,1.6384,1.6377,1.638,1771900000.0
2007-04-09 03:45:00,1.6379,1.638,1.6378,1.6379,954100000.0
2007-04-09 04:00:00,1.6377,1.638,1.6373,1.6373,1363000000.0
2007-04-09 04:15:00,1.6371,1.6371,1.6369,1.6371,1499300000.0
2007-04-09 04:30:00,1.637,1.6371,1.6367,1.6369,954100000.0
2007-04-09 04:45:00,1.6371,1.6378,1.6369,1.6375,1090400000.0
2007-04-09 05:00:00,1.6374,1.6379,1.6373,1.6379,1226700000.0
2007-04-09 05:15:00,1.6378,1.6382,1.6377,1.6381,1499300000.0
2007-04-09 05:30:00,1.638,1.6384,1.6375,1.6377,1771900000.0
2007-04-09 05:45:00,1.6378,1.6385,1.6374,1.6375,1635600000.0
2007-04-09 06:00:00,1.6376,1.6377,1.6367,1.6367,1771900000.0
2007-04-09 06:15:00,1.6368,1.6368,1.6362,1.6368,1499300000.0
2007-04-09 06:30:00,1.6367,1.6368,1.6366,1.6367,1090400000.0
2007-04-09 06:45:00,1.6366,1.637,1.6366,1.6367,817800000.0
2007-04-09 07:00:00,1.6368,1.6369,1.6364,1.6366,1635600000.0
2007-04-09 07:15:00,1.6367,1.6368,1.6366,1.6366,1090400000.0
2007-04-09 07:30:00,1.6367,1.6371,1.6364,1.6368,1771900000.0
2007-04-09 07:45:00,1.6369,1.6369,1.6363,1.6365,1635600000.0
2007-04-09 08:00:00,1.6366,1.6371,1.6365,1.6366,1908200000.0
2007-04-09 08:15:00,1.6365,1.6368,1.6362,1.6364,1635600000.0
2007-04-09 08:30:00,1.6365,1.6365,1.6353,1.6361,2044500000.0
2007-04-09 08:45:00,1.6359,1.6361,1.6356,1.6359,1771900000.0
2007-04-09 09:00:00,1.636,1.6361,1.6356,1.6356,1771900000.0
2007-04-09 09:15:00,1.6357,1.636,1.6354,1.6356,1363000000.0
2007-04-09 09:30:00,1.6357,1.6358,1.6353,1.6355,1635600000.0
2007-04-09 09:45:00,1.6354,1.6363,1.6353,1.636,1908200000.0
2007-04-09 10:00:00,1.6361,1.6367,1.636,1.6365,1771900000.0
2007-04-09 10:15:00,1.6366,1.6368,1.6359,1.6363,1635600000.0
2007-04-09 10:30:00,1.6362,1.6373,1.6359,1.636,1908200000.0
2007-04-09 10:45:00,1.6359,1.6364,1.6357,1.6357,1908200000.0
2007-04-09 11:00:00,1.6358,1.636,1.6352,1.6357,1635600000.0
2007-04-09 11:15:00,1.6355,1.6358,1.6352,1.6357,1908200000.0
2007-04-09 11:30:00,1.6359,1.6363,1.6358,1.6362,1635600000.0
2007-04-09 11:45:00,1.6361,1.6367,1.636,1.6361,2044500000.0
2007-04-09 12:00:00,1.6362,1.6363,1.6354,1.6359,1363000000.0
2007-04-09 12:15:00,1.6358,1.6365,1.6355,1.6361,1908200000.0
2007-04-09 12:30:00,1.636,1.6363,1.636,1.6362,1499300000.0
2007-04-09 12:45:00,1.6361,1.6362,1.6355,1.6357,1635600000.0
2007-04-09 13:00:00,1.6358,1.6365,1.6358,1.6361,1499300000.0
2007-04-09 13:15:00,1.6359,1.6373,1.6356,1.6373,1363000000.0
2007-04-09 13:30:00,1.6372,1.6373,1.6359,1.6365,1908200000.0
2007-04-09 13:45:00,1.6364,1.6364,1.6353,1.6359,1499300000.0
2007-04-09 14:00:00,1.6358,1.6374,1.6356,1.637,1908200000.0
2007-04-09 14:15:00,1.6369,1.6378,1.6356,1.636,1771900000.0
2007-04-09 14:30:00,1.6361,1.6369,1.636,1.6368,1908200000.0
2007-04-09 14:45:00,1.6369,1.6369,1.6356,1.6357,2044500000.0
2007-04-09 15:00:00,1.6358,1.6366,1.6356,1.6365,1771900000.0
2007-04-09 15:15:00,1.6366,1.637,1.6362,1.6364,2044500000.0
2007-04-09 15:30:00,1.6365,1.6373,1.6364,1.6367,1908200000.0
2007-04-09 15:45:00,1.6368,1.6368,1.6356,1.6358,1908200000.0
2007-04-09 16:00:00,1.636,1.6368,1.635,1.6367,2044500000.0
2007-04-09 16:15:00,1.6368,1.6376,1.6367,1.6376,1908200000.0
2007-04-09 16:30:00,1.6375,1.6375,1.6361,1.6367,1908200000.0
2007-04-09 16:45:00,1.6366,1.6371,1.6365,1.6365,1908200000.0
2007-04-09 17:00:00,1.6364,1.6369,1.6356,1.6362,1771900000.0
2007-04-09 17:15:00,1.6363,1.6363,1.6357,1.636,2044500000.0
2007-04-09 17:30:00,1.6359,1.6363,1.6359,1.6361,1771900000.0
2007-04-09 17:45:00,1.636,1.6365,1.6358,1.6361,1499300000.0
2007-04-09 18:00:00,1.6362,1.6368,1.6362,1.6365,1635600000.0
2007-04-09 18:15:00,1.6366,1.6366,1.6356,1.6359,1499300000.0
2007-04-09 18:30:00,1.6358,1.6359,1.6348,1.6349,2044500000.0
2007-04-09 18:45:00,1.635,1.6355,1.6344,1.6346,2044500000.0
2007-04-09 19:00:00,1.6347,1.6358,1.6346,1.6357,1908200000.0
2007-04-09 19:15:00,1.6356,1.6357,1.6348,1.6349,1635600000.0
2007-04-09 19:30:00,1.6347,1.6353,1.6347,1.6353,1635600000.0
2007-04-09 19:45:00,1.6354,1.636,1.6353,1.6357,1090400000.0
2007-04-09 20:00:00,1.6356,1.6358,1.6354,1.6356,1635600000.0
2007-04-09 20:15:00,1.6357,1.636,1.6356,1.6358,1771900000.0
2007-04-09 20:30:00,1.636,1.6365,1.6359,1.6361,1363000000.0
2007-04-09 20:45:00,1.636,1.6362,1.635,1.6354,1908200000.0
2007-04-09 21:00:00,1.6353,1.6357,1.6351,1.6352,1771900000.0
2007-04-09 21:15:00,1.6351,1.6354,1.635,1.6351,1090400000.0
2007-04-09 21:30:00,1.635,1.6351,1.6348,1.6349,1090400000.0
2007-04-09 21:45:00,1.635,1.635,1.6345,1.6345,1363000000.0
2007-04-09 22:00:00,1.6346,1.6352,1.6343,1.6348,1499300000.0
2007-04-09 22:15:00,1.6346,1.6347,1.6343,1.6344,1226700000.0
2007-04-09 22:30:00,1.6343,1.6346,1.6341,1.6345,1499300000.0
2007-04-09 22:45:00,1.6344,1.6349,1.6343,1.6347,1635600000.0
2007-04-09 23:00:00,1.6346,1.6351,1.6339,1.6349,1771900000.0
2007-04-09 23:15:00,1.6348,1.635,1.6344,1.6347,1499300000.0
2007-04-09 23:30:00,1.635,1.6354,1.6346,1.6351,1226700000.0
2007-04-09 23:45:00,1.6352,1.6352,1.6344,1.6346,1226700000.0
2007-04-10 00:00:00,1.6345,1.635,1.6344,1.6348,1908200000.0
2007-04-10 00:15:00,1.6349,1.6364,1.6348,1.6357,1771900000.0
2007-04-10 00:30:00,1.6356,1.6358,1.635,1.6354,1499300000.0
2007-04-10 00:45:00,1.6355,1.6362,1.635,1.6359,2044500000.0
2007-04-10 01:00:00,1.6358,1.6361,1.635,1.6356,1771900000.0
2007-04-10 01:15:00,1.6355,1.6356,1.6347,1.6347,1908200000.0
2007-04-10 01:30:00,1.6346,1.6352,1.6346,1.635,1771900000.0
2007-04-10 01:45:00,1.6351,1.6351,1.6337,1.634,1908200000.0
2007-04-10 02:00:00,1.6341,1.6342,1.6325,1.6332,1908200000.0
2007-04-10 02:15:00,1.6333,1.6339,1.6323,1.6324,1908200000.0
2007-04-10 02:30:00,1.6325,1.6325,1.6306,1.6308,2044500000.0
2007-04-10 02:45:00,1.6307,1.6317,1.6304,1.6305,2044500000.0
2007-04-10 03:00:00,1.6308,1.6324,1.6308,1.6311,2044500000.0
2007-04-10 03:15:00,1.6312,1.632,1.6305,1.6305,2044500000.0
2007-04-10 03:30:00,1.6306,1.6309,1.6248,1.6279,2044500000.0
2007-04-10 03:45:00,1.6278,1.6295,1.6272,1.6291,2044500000.0
2007-04-10 04:00:00,1.629,1.6301,1.6283,1.6288,2044500000.0
2007-04-10 04:15:00,1.6286,1.6292,1.6278,1.6287,2044500000.0
2007-04-10 04:30:00,1.6285,1.6304,1.6285,1.6304,2044500000.0
2007-04-10 04:45:00,1.6305,1.631,1.6301,1.6303,2044500000.0
2007-04-10 05:00:00,1.6302,1.6314,1.6297,1.631,1771900000.0
2007-04-10 05:15:00,1.6311,1.6316,1.6302,1.6311,1908200000.0
2007-04-10 05:30:00,1.6312,1.6316,1.6301,1.6307,2044500000.0
2007-04-10 05:45:00,1.6306,1.6308,1.6299,1.6302,1908200000.0
2007-04-10 06:00:00,1.6303,1.6303,1.6279,1.6295,1908200000.0
2007-04-10 06:15:00,1.6294,1.6299,1.6292,1.6294,1771900000.0
2007-04-10 06:30:00,1.6296,1.6301,1.6292,1.6297,2044500000.0
2007-04-10 06:45:00,1.6298,1.6298,1.6287,1.6288,1908200000.0
2007-04-10 07:00:00,1.6289,1.6291,1.6284,1.6287,1771900000.0
2007-04-10 07:15:00,1.6288,1.6295,1.6283,1.6294,1908200000.0
2007-04-10 07:30:00,1.6296,1.6306,1.6293,1.6304,2044500000.0
2007-04-10 07:45:00,1.6303,1.6306,1.6292,1.6293,2044500000.0
2007-04-10 08:00:00,1.6294,1.6303,1.6292,1.6299,1908200000.0
2007-04-10 08:15:00,1.6298,1.6301,1.629,1.6293,2044500000.0
2007-04-10 08:30:00,1.6294,1.6294,1.6282,1.6291,2044500000.0
2007-04-10 08:45:00,1.6292,1.6299,1.6288,1.6296,2044500000.0
2007-04-10 09:00:00,1.6295,1.6297,1.6291,1.6293,2044500000.0
2007-04-10 09:15:00,1.6292,1.6301,1.629,1.6291,2044500000.0
2007-04-10 09:30:00,1.6292,1.6293,1.6283,1.6284,1908200000.0
2007-04-10 09:45:00,1.6285,1.6285,1.6276,1.6282,2044500000.0
2007-04-10 10:00:00,1.6281,1.6284,1.6275,1.6281,2044500000.0
2007-04-10 10:15:00,1.628,1.6284,1.6275,1.6276,2044500000.0
2007-04-10 10:30:00,1.6277,1.6286,1.6276,1.628,2044500000.0
2007-04-10 10:45:00,1.6281,1.6282,1.627,1.6273,2044500000.0
2007-04-10 11:00:00,1.6272,1.628,1.6272,1.6277,2044500000.0
2007-04-10 11:15:00,1.6276,1.6279,1.6264,1.6265,2044500000.0
2007-04-10 11:30:00,1.6266,1.6268,1.6258,1.6262,2044500000.0
2007-04-10 11:45:00,1.6263,1.6273,1.6256,1.6272,2044500000.0
2007-04-10 12:00:00,1.6271,1.628,1.6267,1.6274,1908200000.0
2007-04-10 12:15:00,1.6275,1.6285,1.6275,1.6281,2044500000.0
2007-04-10 12:30:00,1.6279,1.6285,1.6274,1.6275,2044500000.0
2007-04-10 12:45:00,1.6276,1.6283,1.6275,1.6279,2044500000.0
2007-04-10 13:00:00,1.628,1.6285,1.6276,1.628,1363000000.0
2007-04-10 13:15:00,1.6279,1.6283,1.6272,1.6276,1363000000.0
2007-04-10 13:30:00,1.6274,1.6285,1.6269,1.627,2044500000.0
2007-04-10 13:45:00,1.6271,1.6283,1.6267,1.628,2044500000.0
2007-04-10 14:00:00,1.6279,1.6287,1.6278,1.6281,2044500000.0
2007-04-10 14:15:00,1.6282,1.6292,1.6281,1.6289,1908200000.0
2007-04-10 14:30:00,1.6288,1.63,1.6283,1.6293,1908200000.0
2007-04-10 14:45:00,1.6292,1.6303,1.629,1.6302,2044500000.0
2007-04-10 15:00:00,1.6303,1.631,1.63,1.6306,1908200000.0
2007-04-10 15:15:00,1.6308,1.6328,1.6303,1.6317,2044500000.0
2007-04-10 15:30:00,1.6316,1.6322,1.6311,1.6315,2044500000.0
2007-04-10 15:45:00,1.6313,1.6325,1.6294,1.6296,2044500000.0
2007-04-10 16:00:00,1.6298,1.6301,1.6263,1.6268,2044500000.0
2007-04-10 16:15:00,1.6266,1.6285,1.6265,1.6282,1908200000.0
2007-04-10 16:30:00,1.6283,1.6295,1.6279,1.6291,2044500000.0
2007-04-10 16:45:00,1.629,1.6298,1.6287,1.6294,2044500000.0
2007-04-10 17:00:00,1.6295,1.6302,1.6281,1.6289,2044500000.0
2007-04-10 17:15:00,1.629,1.6295,1.6285,1.6291,2044500000.0
2007-04-10 17:30:00,1.6293,1.6294,1.6283,1.6287,1908200000.0
2007-04-10 17:45:00,1.6285,1.6291,1.6279,1.628,2044500000.0
2007-04-10 18:00:00,1.6281,1.6286,1.6271,1.6271,2044500000.0
2007-04-10 18:15:00,1.6272,1.6284,1.6271,1.6282,1771900000.0
2007-04-10 18:30:00,1.6281,1.6283,1.6265,1.6267,2044500000.0
2007-04-10 18:45:00,1.6266,1.6268,1.626,1.6262,2044500000.0
2007-04-10 19:00:00,1.6264,1.6264,1.6258,1.626,1908200000.0
2007-04-10 19:15:00,1.6262,1.6262,1.6257,1.6259,1908200000.0
2007-04-10 19:30:00,1.6257,1.6267,1.6257,1.6264,1771900000.0
2007-04-10 19:45:00,1.6265,1.6266,1.6255,1.6259,2044500000.0
2007-04-10 20:00:00,1.6258,1.6262,1.6256,1.6257,1635600000.0
2007-04-10 20:15:00,1.6256,1.626,1.6255,1.6259,2044500000.0
2007-04-10 20:30:00,1.626,1.6261,1.6255,1.6258,2044500000.0
2007-04-10 20:45:00,1.6257,1.6259,1.6254,1.6255,1771900000.0
2007-04-10 21:00:00,1.6256,1.6259,1.6245,1.6245,1635600000.0
2007-04-10 21:15:00,1.6246,1.6248,1.6241,1.6248,1771900000.0
2007-04-10 21:30:00,1.6247,1.625,1.6242,1.6248,1499300000.0
2007-04-10 21:45:00,1.6249,1.6254,1.6244,1.6252,1635600000.0
2007-04-10 22:00:00,1.6253,1.6257,1.625,1.6255,1635600000.0
2007-04-10 22:15:00,1.6257,1.6257,1.6252,1.6255,1363000000.0
2007-04-10 22:30:00,1.6256,1.6259,1.6251,1.6256,2044500000.0
2007-04-10 22:45:00,1.6257,1.6258,1.6252,1.6253,1771900000.0
2007-04-10 23:00:00,1.6255,1.6257,1.6251,1.6254,1771900000.0
2007-04-10 23:15:00,1.6253,1.6254,1.6249,1.6254,1771900000.0
2007-04-10 23:30:00,1.6253,1.627,1.625,1.6267,1499300000.0
2007-04-10 23:45:00,1.6266,1.6269,1.6259,1.6264,1771900000.0
2007-04-11 00:00:00,1.6263,1.6267,1.6262,1.6264,1499300000.0
2007-04-11 00:15:00,1.6265,1.6265,1.6256,1.6256,1090400000.0
2007-04-11 00:30:00,1.6257,1.6268,1.6257,1.6264,1499300000.0
2007-04-11 00:45:00,1.6263,1.6264,1.6249,1.6251,1499300000.0
2007-04-11 01:00:00,1.6249,1.626,1.6249,1.626,1499300000.0
2007-04-11 01:15:00,1.6258,1.6263,1.6256,1.6261,1908200000.0
2007-04-11 01:30:00,1.6262,1.6264,1.6259,1.6259,1226700000.0
2007-04-11 01:45:00,1.626,1.6267,1.6254,1.6266,1908200000.0
2007-04-11 02:00:00,1.6265,1.627,1.626,1.6266,2044500000.0
2007-04-11 02:15:00,1.6269,1.6279,1.6267,1.6276,1908200000.0
2007-04-11 02:30:00,1.6277,1.6278,1.6268,1.6276,2044500000.0
2007-04-11 02:45:00,1.6275,1.6279,1.6268,1.627,2044500000.0
2007-04-11 03:00:00,1.6268,1.6293,1.6268,1.629,2044500000.0
2007-04-11 03:15:00,1.6289,1.6292,1.6273,1.6282,2044500000.0
2007-04-11 03:30:00,1.6281,1.6287,1.6277,1.6284,2044500000.0
2007-04-11 03:45:00,1.6283,1.6283,1.6268,1.6271,1908200000.0
2007-04-11 04:00:00,1.6272,1.6275,1.6266,1.6272,1908200000.0
2007-04-11 04:15:00,1.6273,1.6274,1.6268,1.627,1771900000.0
2007-04-11 04:30:00,1.6272,1.6274,1.6269,1.627,1908200000.0
2007-04-11 04:45:00,1.6269,1.6281,1.6264,1.6279,1908200000.0
2007-04-11 05:00:00,1.6278,1.6283,1.6269,1.6271,1908200000.0
2007-04-11 05:15:00,1.627,1.6274,1.6268,1.6273,1771900000.0
2007-04-11 05:30:00,1.6275,1.6287,1.6275,1.6285,1908200000.0
2007-04-11 05:45:00,1.6284,1.6288,1.6282,1.6283,1908200000.0
2007-04-11 06:00:00,1.6282,1.6283,1.6272,1.6275,1908200000.0
2007-04-11 06:15:00,1.6276,1.6276,1.6269,1.6269,2044500000.0
2007-04-11 06:30:00,1.627,1.6281,1.627,1.6277,1908200000.0
2007-04-11 06:45:00,1.6278,1.6279,1.627,1.6274,1908200000.0
2007-04-11 07:00:00,1.6275,1.6277,1.6269,1.627,1635600000.0
2007-04-11 07:15:00,1.6271,1.6273,1.6261,1.6266,2044500000.0
2007-04-11 07:30:00,1.6267,1.6283,1.6265,1.6281,2044500000.0
2007-04-11 07:45:00,1.628,1.6287,1.6278,1.6284,2044500000.0
2007-04-11 08:00:00,1.6283,1.6283,1.6274,1.6282,1908200000.0
2007-04-11 08:15:00,1.6281,1.6284,1.6278,1.6282,2044500000.0
2007-04-11 08:30:00,1.6283,1.6289,1.6279,1.628,1908200000.0
2007-04-11 08:45:00,1.6279,1.6288,1.6268,1.6271,2044500000.0
2007-04-11 09:00:00,1.6272,1.6279,1.6269,1.6279,2044500000.0
2007-04-11 09:15:00,1.628,1.6286,1.6274,1.6277,2044500000.0
2007-04-11 09:30:00,1.6276,1.6282,1.6274,1.6277,2044500000.0
2007-04-11 09:45:00,1.6278,1.6285,1.6275,1.628,2044500000.0
2007-04-11 10:00:00,1.6281,1.6288,1.6279,1.6281,1771900000.0
2007-04-11 10:15:00,1.6282,1.6283,1.6277,1.6282,2044500000.0
2007-04-11 10:30:00,1.6283,1.6284,1.6279,1.6283,1908200000.0
2007-04-11 10:45:00,1.6282,1.6283,1.6277,1.6282,1908200000.0
2007-04-11 11:00:00,1.6283,1.6292,1.6278,1.6279,2044500000.0
2007-04-11 11:15:00,1.6277,1.6279,1.6263,1.6267,2044500000.0
2007-04-11 11:30:00,1.6268,1.6272,1.6266,1.6268,2044500000.0
2007-04-11 11:45:00,1.6267,1.6274,1.6266,1.6272,2044500000.0
2007-04-11 12:00:00,1.6271,1.6273,1.6261,1.6266,2044500000.0
2007-04-11 12:15:00,1.6264,1.627,1.626,1.6264,1908200000.0
2007-04-11 12:30:00,1.6263,1.6266,1.6255,1.6258,1908200000.0
2007-04-11 12:45:00,1.6259,1.6269,1.6255,1.6261,2044500000.0
2007-04-11 13:00:00,1.626,1.6267,1.6259,1.6262,2044500000.0
2007-04-11 13:15:00,1.6261,1.627,1.6252,1.6264,1908200000.0
2007-04-11 13:30:00,1.6265,1.6266,1.6251,1.6254,1908200000.0
2007-04-11 13:45:00,1.6255,1.6256,1.6245,1.6248,2044500000.0
2007-04-11 14:00:00,1.625,1.6259,1.6247,1.6258,2044500000.0
2007-04-11 14:15:00,1.6259,1.6259,1.6246,1.6254,2044500000.0
2007-04-11 14:30:00,1.6253,1.6255,1.6247,1.6253,2044500000.0
2007-04-11 14:45:00,1.6252,1.6261,1.6249,1.6257,2044500000.0
2007-04-11 15:00:00,1.6256,1.626,1.6241,1.6245,2044500000.0
2007-04-11 15:15:00,1.6246,1.6266,1.6244,1.626,2044500000.0
2007-04-11 15:30:00,1.6261,1.627,1.626,1.6268,2044500000.0
2007-04-11 15:45:00,1.6267,1.6272,1.6262,1.6272,2044500000.0
2007-04-11 16:00:00,1.6271,1.628,1.6268,1.6274,2044500000.0
2007-04-11 16:15:00,1.6276,1.628,1.627,1.6275,1908200000.0
2007-04-11 16:30:00,1.6274,1.6284,1.6274,1.6276,1908200000.0
2007-04-11 16:45:00,1.6274,1.6283,1.6268,1.627,2044500000.0
2007-04-11 17:00:00,1.6269,1.6278,1.6267,1.6272,2044500000.0
2007-04-11 17:15:00,1.6273,1.6282,1.627,1.6271,2044500000.0
2007-04-11 17:30:00,1.6272,1.6274,1.6262,1.6262,2044500000.0
2007-04-11 17:45:00,1.6263,1.6264,1.6256,1.6264,1908200000.0
2007-04-11 18:00:00,1.6263,1.6267,1.6262,1.6264,1908200000.0
2007-04-11 18:15:00,1.6265,1.627,1.6265,1.6268,1908200000.0
2007-04-11 18:30:00,1.6269,1.6274,1.6268,1.6272,2044500000.0
2007-04-11 18:45:00,1.6273,1.6276,1.6269,1.627,2044500000.0
2007-04-11 19:00:00,1.6271,1.6277,1.627,1.6277,2044500000.0
2007-04-11 19:15:00,1.6276,1.628,1.6269,1.627,2044500000.0
2007-04-11 19:30:00,1.6269,1.6271,1.6267,1.6268,1908200000.0
2007-04-11 19:45:00,1.6267,1.6274,1.6261,1.6262,2044500000.0
2007-04-11 20:00:00,1.6261,1.6272,1.6255,1.6264,1908200000.0
2007-04-11 20:15:00,1.6262,1.6278,1.6262,1.6273,2044500000.0
2007-04-11 20:30:00,1.6272,1.6282,1.6271,1.6276,2044500000.0
2007-04-11 20:45:00,1.6278,1.6281,1.627,1.6276,1908200000.0
2007-04-11 21:00:00,1.6277,1.6282,1.6271,1.6278,2044500000.0
2007-04-11 21:15:00,1.6277,1.6285,1.6276,1.6285,1771900000.0
2007-04-11 21:30:00,1.6287,1.629,1.6283,1.6285,1771900000.0
2007-04-11 21:45:00,1.6286,1.6287,1.6279,1.6281,1771900000.0
2007-04-11 22:00:00,1.6282,1.6282,1.6269,1.6269,1908200000.0
2007-04-11 22:15:00,1.627,1.6277,1.6263,1.627,1908200000.0
2007-04-11 22:30:00,1.6269,1.6276,1.6267,1.6275,1771900000.0
2007-04-11 22:45:00,1.6276,1.6293,1.6275,1.6289,2044500000.0
2007-04-11 23:00:00,1.6287,1.6295,1.6284,1.6285,2044500000.0
2007-04-11 23:15:00,1.6287,1.6288,1.6272,1.6276,1771900000.0
2007-04-11 23:30:00,1.6275,1.6277,1.6264,1.6266,2044500000.0
2007-04-11 23:45:00,1.6267,1.6272,1.6265,1.6271,1635600000.0
2007-04-12 00:00:00,1.627,1.6285,1.627,1.6282,1771900000.0
2007-04-12 00:15:00,1.6283,1.6284,1.6274,1.6279,1908200000.0
2007-04-12 00:30:00,1.628,1.6281,1.6267,1.6271,1635600000.0
2007-04-12 00:45:00,1.627,1.6275,1.6267,1.6274,1635600000.0
2007-04-12 01:00:00,1.6273,1.6275,1.626,1.6266,1771900000.0
2007-04-12 01:15:00,1.6267,1.6273,1.6258,1.6271,1771900000.0
2007-04-12 01:30:00,1.627,1.6289,1.6268,1.6281,1908200000.0
2007-04-12 01:45:00,1.6283,1.6303,1.628,1.6286,2044500000.0
2007-04-12 02:00:00,1.6287,1.6299,1.6285,1.6298,1908200000.0
2007-04-12 02:15:00,1.6299,1.6301,1.6284,1.6293,1771900000.0
2007-04-12 02:30:00,1.6294,1.6301,1.6293,1.6296,1908200000.0
2007-04-12 02:45:00,1.6294,1.6304,1.6293,1.6295,1771900000.0
2007-04-12 03:00:00,1.6296,1.63,1.6291,1.6292,2044500000.0
2007-04-12 03:15:00,1.6291,1.6297,1.6284,1.6291,1908200000.0
2007-04-12 03:30:00,1.6292,1.6317,1.6262,1.6287,2044500000.0
2007-04-12 03:45:00,1.6286,1.6294,1.627,1.6284,2044500000.0
2007-04-12 04:00:00,1.6282,1.6302,1.6281,1.6288,2044500000.0
2007-04-12 04:15:00,1.6289,1.6299,1.6286,1.6298,1771900000.0
2007-04-12 04:30:00,1.6296,1.6305,1.6292,1.6299,2044500000.0
2007-04-12 04:45:00,1.6298,1.6308,1.6296,1.6308,2044500000.0
2007-04-12 05:00:00,1.631,1.631,1.6303,1.6306,2044500000.0
2007-04-12 05:15:00,1.6304,1.6306,1.63,1.6301,1908200000.0
2007-04-12 05:30:00,1.6303,1.6303,1.6297,1.6297,1499300000.0
2007-04-12 05:45:00,1.6299,1.6307,1.6297,1.6306,1908200000.0
2007-04-12 06:00:00,1.6305,1.6321,1.6305,1.6315,1908200000.0
2007-04-12 06:15:00,1.6316,1.6318,1.6308,1.6311,2044500000.0
2007-04-12 06:30:00,1.631,1.6313,1.6307,1.6308,1771900000.0
2007-04-12 06:45:00,1.6307,1.6312,1.6305,1.6312,1908200000.0
2007-04-12 07:00:00,1.6311,1.6322,1.6308,1.6319,1908200000.0
2007-04-12 07:15:00,1.6318,1.6321,1.6304,1.6319,2044500000.0
2007-04-12 07:30:00,1.6318,1.632,1.6309,1.6319,2044500000.0
2007-04-12 07:45:00,1.6318,1.6323,1.6316,1.632,2044500000.0
2007-04-12 08:00:00,1.6319,1.632,1.6306,1.6307,2044500000.0
2007-04-12 08:15:00,1.6309,1.6313,1.6302,1.6305,2044500000.0
2007-04-12 08:30:00,1.6306,1.6313,1.6294,1.6313,2044500000.0
2007-04-12 08:45:00,1.6312,1.6315,1.6306,1.6308,1908200000.0
2007-04-12 09:00:00,1.6309,1.6319,1.6308,1.6317,2044500000.0
2007-04-12 09:15:00,1.6318,1.6322,1.6305,1.6305,2044500000.0
2007-04-12 09:30:00,1.6306,1.631,1.6303,1.6309,2044500000.0
2007-04-12 09:45:00,1.6308,1.6312,1.6299,1.6307,2044500000.0
2007-04-12 10:00:00,1.6306,1.6315,1.6302,1.6314,1771900000.0
2007-04-12 10:15:00,1.6313,1.6314,1.6296,1.6296,2044500000.0
2007-04-12 10:30:00,1.6297,1.6301,1.6286,1.6294,2044500000.0
2007-04-12 10:45:00,1.6295,1.6306,1.6289,1.6302,2044500000.0
2007-04-12 11:00:00,1.6304,1.6306,1.6298,1.6302,2044500000.0
2007-04-12 11:15:00,1.6301,1.6302,1.629,1.6292,2044500000.0
2007-04-12 11:30:00,1.6291,1.63,1.629,1.6293,1908200000.0
2007-04-12 11:45:00,1.6294,1.63,1.6291,1.6298,2044500000.0
2007-04-12 12:00:00,1.6296,1.6296,1.6288,1.629,2044500000.0
2007-04-12 12:15:00,1.6291,1.6296,1.6289,1.629,1908200000.0
2007-04-12 12:30:00,1.6291,1.6295,1.6285,1.6286,1908200000.0
2007-04-12 12:45:00,1.6287,1.6289,1.6275,1.6282,2044500000.0
2007-04-12 13:00:00,1.6283,1.6288,1.6282,1.6286,1499300000.0
2007-04-12 13:15:00,1.6287,1.6289,1.6282,1.6283,1635600000.0
2007-04-12 13:30:00,1.6284,1.6289,1.6283,1.6286,2044500000.0
2007-04-12 13:45:00,1.6285,1.6294,1.6282,1.6292,2044500000.0
2007-04-12 14:00:00,1.6291,1.6298,1.6287,1.6298,2044500000.0
2007-04-12 14:15:00,1.6297,1.6305,1.6296,1.6301,2044500000.0
2007-04-12 14:30:00,1.6303,1.631,1.6297,1.6299,1771900000.0
2007-04-12 14:45:00,1.63,1.6301,1.6293,1.6299,2044500000.0
2007-04-12 15:00:00,1.6298,1.6301,1.6289,1.6297,2044500000.0
2007-04-12 15:15:00,1.6298,1.6304,1.6296,1.63,2044500000.0
2007-04-12 15:30:00,1.6301,1.6308,1.6293,1.6299,2044500000.0
2007-04-12 15:45:00,1.63,1.6312,1.6299,1.6311,1908200000.0
2007-04-12 16:00:00,1.6312,1.6315,1.6292,1.6297,2044500000.0
2007-04-12 16:15:00,1.6295,1.6303,1.6276,1.6299,2044500000.0
2007-04-12 16:30:00,1.6298,1.6304,1.6284,1.6295,2044500000.0
2007-04-12 16:45:00,1.6294,1.6308,1.6292,1.6305,2044500000.0
2007-04-12 17:00:00,1.6304,1.6306,1.6295,1.6298,2044500000.0
2007-04-12 17:15:00,1.6299,1.6302,1.6293,1.6299,2044500000.0
2007-04-12 17:30:00,1.6297,1.6298,1.6284,1.6291,2044500000.0
2007-04-12 17:45:00,1.6292,1.6294,1.6286,1.6288,2044500000.0
2007-04-12 18:00:00,1.6289,1.6291,1.6279,1.6279,2044500000.0
2007-04-12 18:15:00,1.628,1.6283,1.6274,1.6277,2044500000.0
2007-04-12 18:30:00,1.6278,1.6279,1.6269,1.6275,2044500000.0
2007-04-12 18:45:00,1.6274,1.6279,1.6266,1.6274,2044500000.0
2007-04-12 19:00:00,1.6273,1.6274,1.6268,1.6269,1771900000.0
2007-04-12 19:15:00,1.627,1.6274,1.6266,1.6267,1908200000.0
2007-04-12 19:30:00,1.6266,1.6271,1.6263,1.6264,2044500000.0
2007-04-12 19:45:00,1.6263,1.6266,1.626,1.6264,2044500000.0
2007-04-12 20:00:00,1.6265,1.6268,1.6262,1.6262,1771900000.0
2007-04-12 20:15:00,1.6263,1.6269,1.6262,1.6269,1771900000.0
2007-04-12 20:30:00,1.627,1.627,1.6267,1.627,1635600000.0
2007-04-12 20:45:00,1.6269,1.627,1.6264,1.6268,1771900000.0
2007-04-12 21:00:00,1.6267,1.6267,1.6257,1.6259,1499300000.0
2007-04-12 21:15:00,1.6258,1.6261,1.6253,1.6254,1908200000.0
2007-04-12 21:30:00,1.6255,1.6261,1.6253,1.6258,2044500000.0
2007-04-12 21:45:00,1.6259,1.6263,1.6254,1.6261,2044500000.0
2007-04-12 22:00:00,1.6262,1.6268,1.6259,1.6266,1771900000.0
2007-04-12 22:15:00,1.6265,1.627,1.6263,1.6264,1635600000.0
2007-04-12 22:30:00,1.6263,1.6266,1.6262,1.6264,1499300000.0
2007-04-12 22:45:00,1.6263,1.6266,1.6259,1.626,2044500000.0
2007-04-12 23:00:00,1.6259,1.6267,1.6248,1.6262,1908200000.0
2007-04-12 23:15:00,1.6263,1.627,1.6262,1.6267,2044500000.0
2007-04-12 23:30:00,1.6266,1.627,1.6257,1.626,1908200000.0
2007-04-12 23:45:00,1.6259,1.6269,1.6257,1.6261,1499300000.0
2007-04-13 00:00:00,1.626,1.6263,1.625,1.6251,2044500000.0
2007-04-13 00:15:00,1.6252,1.6256,1.6249,1.6252,2044500000.0
2007-04-13 00:30:00,1.6253,1.6253,1.6226,1.6231,2044500000.0
2007-04-13 00:45:00,1.6229,1.6232,1.6215,1.6224,2044500000.0
2007-04-13 01:00:00,1.6223,1.6234,1.6222,1.6233,2044500000.0
2007-04-13 01:15:00,1.6232,1.6235,1.622,1.6221,1908200000.0
2007-04-13 01:30:00,1.622,1.6223,1.6216,1.622,1635600000.0
2007-04-13 01:45:00,1.6219,1.6222,1.6214,1.622,2044500000.0
2007-04-13 02:00:00,1.6218,1.6229,1.6215,1.6221,2044500000.0
2007-04-13 02:15:00,1.6222,1.6223,1.6207,1.6214,2044500000.0
2007-04-13 02:30:00,1.6215,1.624,1.6211,1.6233,2044500000.0
2007-04-13 02:45:00,1.6234,1.6237,1.6222,1.6224,2044500000.0
2007-04-13 03:00:00,1.6225,1.6234,1.6222,1.6232,2044500000.0
2007-04-13 03:15:00,1.6233,1.6248,1.6231,1.6246,2044500000.0
2007-04-13 03:30:00,1.6245,1.6254,1.6235,1.6236,2044500000.0
2007-04-13 03:45:00,1.6237,1.6242,1.6235,1.624,2044500000.0
2007-04-13 04:00:00,1.6241,1.6242,1.6236,1.624,2044500000.0
2007-04-13 04:15:00,1.6239,1.6241,1.6235,1.6241,2044500000.0
2007-04-13 04:30:00,1.6242,1.6242,1.6233,1.624,2044500000.0
2007-04-13 04:45:00,1.6239,1.624,1.6221,1.6231,1908200000.0
2007-04-13 05:00:00,1.623,1.6237,1.6229,1.6233,1908200000.0
2007-04-13 05:15:00,1.6232,1.6241,1.6231,1.6236,1908200000.0
2007-04-13 05:30:00,1.6237,1.624,1.6231,1.6236,2044500000.0
2007-04-13 05:45:00,1.6237,1.6242,1.6235,1.6238,2044500000.0
2007-04-13 06:00:00,1.6239,1.6241,1.6231,1.6231,1908200000.0
2007-04-13 06:15:00,1.6232,1.6241,1.623,1.6239,2044500000.0
2007-04-13 06:30:00,1.624,1.6241,1.6234,1.6239,2044500000.0
2007-04-13 06:45:00,1.624,1.6241,1.6231,1.6236,2044500000.0
2007-04-13 07:00:00,1.6237,1.6238,1.6231,1.6231,1908200000.0
2007-04-13 07:15:00,1.6232,1.6237,1.6231,1.6234,2044500000.0
2007-04-13 07:30:00,1.6235,1.624,1.6226,1.6227,2044500000.0
2007-04-13 07:45:00,1.6228,1.6231,1.6224,1.6228,2044500000.0
2007-04-13 08:00:00,1.6226,1.6231,1.6223,1.6231,2044500000.0
2007-04-13 08:15:00,1.623,1.6243,1.622,1.6223,2044500000.0
2007-04-13 08:30:00,1.6224,1.6233,1.6212,1.623,2044500000.0
2007-04-13 08:45:00,1.6231,1.6243,1.6228,1.6233,2044500000.0
2007-04-13 09:00:00,1.6231,1.6241,1.6226,1.6238,2044500000.0
2007-04-13 09:15:00,1.6237,1.6249,1.6236,1.6242,2044500000.0
2007-04-13 09:30:00,1.6243,1.6246,1.6238,1.624,2044500000.0
2007-04-13 09:45:00,1.6238,1.6241,1.6231,1.6234,2044500000.0
2007-04-13 10:00:00,1.6233,1.6242,1.6231,1.6241,2044500000.0
2007-04-13 10:15:00,1.624,1.625,1.6238,1.624,2044500000.0
2007-04-13 10:30:00,1.6241,1.6241,1.623,1.624,2044500000.0
2007-04-13 10:45:00,1.6239,1.6255,1.6237,1.6248,2044500000.0
2007-04-13 11:00:00,1.6249,1.6257,1.6242,1.6246,2044500000.0
2007-04-13 11:15:00,1.6247,1.6252,1.624,1.625,1908200000.0
2007-04-13 11:30:00,1.6251,1.6259,1.6245,1.6249,1908200000.0
2007-04-13 11:45:00,1.6248,1.6265,1.6243,1.6262,1908200000.0
2007-04-13 12:00:00,1.6261,1.6269,1.6258,1.6265,2044500000.0
2007-04-13 12:15:00,1.6264,1.6275,1.626,1.626,2044500000.0
2007-04-13 12:30:00,1.6259,1.6268,1.6252,1.6262,2044500000.0
2007-04-13 12:45:00,1.6261,1.6263,1.6247,1.625,1908200000.0
2007-04-13 13:00:00,1.6251,1.6255,1.6244,1.6251,2044500000.0
2007-04-13 13:15:00,1.625,1.6258,1.6249,1.6258,2044500000.0
2007-04-13 13:30:00,1.6257,1.626,1.6252,1.6256,1908200000.0
2007-04-13 13:45:00,1.6257,1.6257,1.6243,1.6249,2044500000.0
2007-04-13 14:00:00,1.6248,1.6253,1.6242,1.6245,2044500000.0
2007-04-13 14:15:00,1.6244,1.6267,1.6244,1.6258,2044500000.0
2007-04-13 14:30:00,1.6263,1.627,1.6245,1.6253,2044500000.0
2007-04-13 14:45:00,1.6254,1.6264,1.6251,1.626,2044500000.0
2007-04-13 15:00:00,1.6259,1.6266,1.6254,1.6263,1908200000.0
2007-04-13 15:15:00,1.6264,1.6277,1.6258,1.6273,2044500000.0
2007-04-13 15:30:00,1.6272,1.6278,1.6266,1.6272,2044500000.0
2007-04-13 15:45:00,1.6271,1.6274,1.6252,1.6254,1908200000.0
2007-04-13 16:00:00,1.6256,1.6266,1.6241,1.6242,1908200000.0
2007-04-13 16:15:00,1.6243,1.6252,1.6236,1.6251,2044500000.0
2007-04-13 16:30:00,1.625,1.6259,1.6235,1.6251,2044500000.0
2007-04-13 16:45:00,1.625,1.6253,1.6231,1.6242,2044500000.0
2007-04-13 17:00:00,1.6241,1.6246,1.6233,1.6239,2044500000.0
2007-04-13 17:15:00,1.624,1.6249,1.6218,1.6226,2044500000.0
2007-04-13 17:30:00,1.6225,1.6229,1.6207,1.6226,2044500000.0
2007-04-13 17:45:00,1.6227,1.6236,1.6224,1.6232,2044500000.0
2007-04-13 18:00:00,1.623,1.6235,1.6224,1.6232,2044500000.0
2007-04-13 18:15:00,1.6231,1.6237,1.6223,1.6226,2044500000.0
2007-04-13 18:30:00,1.6225,1.623,1.6223,1.6224,2044500000.0
2007-04-13 18:45:00,1.6225,1.623,1.6224,1.6229,2044500000.0
2007-04-13 19:00:00,1.6231,1.6236,1.623,1.6233,1635600000.0
2007-04-13 19:15:00,1.6232,1.6241,1.623,1.6239,1908200000.0
2007-04-13 19:30:00,1.624,1.6249,1.624,1.6247,2044500000.0
2007-04-13 19:45:00,1.6246,1.6257,1.6237,1.6252,1908200000.0
2007-04-13 20:00:00,1.6251,1.6253,1.6238,1.6241,1908200000.0
2007-04-13 20:15:00,1.6242,1.6247,1.6233,1.6247,1908200000.0
2007-04-13 20:30:00,1.6246,1.6254,1.6243,1.6246,1635600000.0
2007-04-13 20:45:00,1.6247,1.6249,1.6239,1.6249,1908200000.0
2007-04-13 21:00:00,1.6248,1.6248,1.6241,1.6241,2044500000.0
2007-04-13 21:15:00,1.6242,1.6242,1.6239,1.6241,1908200000.0
2007-04-13 21:30:00,1.6242,1.6243,1.6238,1.6242,1771900000.0
2007-04-13 21:45:00,1.6241,1.6242,1.6232,1.6237,1771900000.0
2007-04-13 22:00:00,1.6236,1.6242,1.6234,1.6241,1908200000.0
2007-04-13 22:15:00,1.624,1.6242,1.6235,1.6236,1908200000.0
2007-04-13 22:30:00,1.6235,1.6236,1.6225,1.6233,1771900000.0
2007-04-13 22:45:00,1.6234,1.6236,1.6226,1.6227,2044500000.0
2007-04-16 00:00:00,1.6256,1.6263,1.6249,1.6252,2044500000.0
2007-04-16 00:15:00,1.6253,1.6258,1.6244,1.6249,2044500000.0
2007-04-16 00:30:00,1.6253,1.6258,1.6246,1.6246,2044500000.0
2007-04-16 00:45:00,1.6247,1.6249,1.6233,1.6243,2044500000.0
2007-04-16 01:00:00,1.6244,1.6259,1.6242,1.6246,2044500000.0
2007-04-16 01:15:00,1.6247,1.6251,1.6245,1.6249,1908200000.0
2007-04-16 01:30:00,1.6248,1.6251,1.6242,1.6245,2044500000.0
2007-04-16 01:45:00,1.6244,1.6244,1.6235,1.6235,1635600000.0
2007-04-16 02:00:00,1.6236,1.6238,1.623,1.6235,2044500000.0
2007-04-16 02:15:00,1.6236,1.6244,1.6236,1.6243,1908200000.0
2007-04-16 02:30:00,1.6242,1.6263,1.6242,1.6262,1908200000.0
2007-04-16 02:45:00,1.6261,1.6264,1.625,1.6261,2044500000.0
2007-04-16 03:00:00,1.626,1.6267,1.6256,1.6257,2044500000.0
2007-04-16 03:15:00,1.6258,1.6265,1.6254,1.6261,2044500000.0
2007-04-16 03:30:00,1.6262,1.6262,1.6256,1.6258,1771900000.0
2007-04-16 03:45:00,1.6256,1.6267,1.6256,1.6263,1908200000.0
2007-04-16 04:00:00,1.6262,1.6271,1.6259,1.6267,2044500000.0
2007-04-16 04:15:00,1.6266,1.6275,1.6263,1.6264,1908200000.0
2007-04-16 04:30:00,1.6263,1.6265,1.626,1.6263,1226700000.0
2007-04-16 04:45:00,1.6264,1.627,1.6263,1.6268,954100000.0
2007-04-16 05:00:00,1.6267,1.6273,1.6264,1.6273,2044500000.0
2007-04-16 05:15:00,1.6272,1.6277,1.6272,1.6273,1635600000.0
2007-04-16 05:30:00,1.6274,1.6278,1.6271,1.6275,1771900000.0
2007-04-16 05:45:00,1.6274,1.6278,1.6273,1.6274,1908200000.0
2007-04-16 06:00:00,1.6273,1.6276,1.627,1.6271,1908200000.0
2007-04-16 06:15:00,1.6273,1.628,1.6273,1.6277,2044500000.0
2007-04-16 06:30:00,1.6278,1.6279,1.6258,1.6266,2044500000.0
2007-04-16 06:45:00,1.6265,1.6276,1.6265,1.6275,1635600000.0
2007-04-16 07:00:00,1.6274,1.6297,1.6274,1.6283,2044500000.0
2007-04-16 07:15:00,1.6282,1.6284,1.6276,1.6283,2044500000.0
2007-04-16 07:30:00,1.6282,1.6284,1.6277,1.6279,1908200000.0
2007-04-16 07:45:00,1.6278,1.6286,1.6274,1.6284,1908200000.0
2007-04-16 08:00:00,1.6285,1.629,1.6275,1.6283,2044500000.0
2007-04-16 08:15:00,1.6284,1.6294,1.6277,1.6292,2044500000.0
2007-04-16 08:30:00,1.6291,1.6293,1.6276,1.6278,2044500000.0
2007-04-16 08:45:00,1.6279,1.6281,1.626,1.6263,2044500000.0
2007-04-16 09:00:00,1.6262,1.6277,1.6262,1.6271,2044500000.0
2007-04-16 09:15:00,1.627,1.627,1.6261,1.6263,1908200000.0
2007-04-16 09:30:00,1.6262,1.6269,1.6261,1.6265,2044500000.0
2007-04-16 09:45:00,1.6264,1.6269,1.626,1.6266,2044500000.0
2007-04-16 10:00:00,1.6268,1.6268,1.626,1.6263,2044500000.0
2007-04-16 10:15:00,1.6262,1.6265,1.626,1.6263,1908200000.0
2007-04-16 10:30:00,1.6262,1.6264,1.6256,1.6257,2044500000.0
2007-04-16 10:45:00,1.6256,1.6264,1.6252,1.6259,2044500000.0
2007-04-16 11:00:00,1.6258,1.6263,1.6254,1.6256,2044500000.0
2007-04-16 11:15:00,1.6253,1.6272,1.625,1.6266,2044500000.0
2007-04-16 11:30:00,1.6267,1.6267,1.6261,1.6265,1908200000.0
2007-04-16 11:45:00,1.6264,1.6267,1.6243,1.6245,2044500000.0
2007-04-16 12:00:00,1.6244,1.6266,1.6244,1.6257,2044500000.0
2007-04-16 12:15:00,1.6258,1.6258,1.6251,1.6257,1771900000.0
2007-04-16 12:30:00,1.6256,1.6258,1.6252,1.6258,2044500000.0
2007-04-16 12:45:00,1.6257,1.626,1.6255,1.626,1908200000.0
2007-04-16 13:00:00,1.6261,1.6266,1.6256,1.6265,2044500000.0
2007-04-16 13:15:00,1.6264,1.6265,1.6254,1.6254,1908200000.0
2007-04-16 13:30:00,1.6255,1.6255,1.6242,1.6242,2044500000.0
2007-04-16 13:45:00,1.6244,1.625,1.6242,1.6245,1363000000.0
2007-04-16 14:00:00,1.6246,1.6248,1.6243,1.6245,2044500000.0
2007-04-16 14:15:00,1.6244,1.6246,1.6238,1.6244,2044500000.0
2007-04-16 14:30:00,1.6246,1.6248,1.6239,1.6243,1908200000.0
2007-04-16 14:45:00,1.6242,1.6243,1.6233,1.6241,2044500000.0
2007-04-16 15:00:00,1.6251,1.6253,1.6234,1.6244,1908200000.0
2007-04-16 15:15:00,1.6243,1.6246,1.6235,1.6237,1908200000.0
2007-04-16 15:30:00,1.6232,1.6241,1.6228,1.6241,1908200000.0
2007-04-16 15:45:00,1.624,1.6241,1.6233,1.6235,1908200000.0
2007-04-16 16:00:00,1.6234,1.6244,1.6231,1.6236,2044500000.0
2007-04-16 16:15:00,1.6237,1.6246,1.6236,1.6243,1771900000.0
2007-04-16 16:30:00,1.6244,1.625,1.6238,1.6246,2044500000.0
2007-04-16 16:45:00,1.6247,1.6265,1.6246,1.6265,2044500000.0
2007-04-16 17:00:00,1.6263,1.6264,1.6248,1.6256,2044500000.0
2007-04-16 17:15:00,1.6257,1.6259,1.6252,1.6252,1908200000.0
2007-04-16 17:30:00,1.6253,1.6274,1.6251,1.627,2044500000.0
2007-04-16 17:45:00,1.6271,1.6276,1.6264,1.6266,2044500000.0
2007-04-16 18:00:00,1.6267,1.6277,1.6265,1.6277,1908200000.0
2007-04-16 18:15:00,1.6276,1.6278,1.6267,1.6274,1908200000.0
2007-04-16 18:30:00,1.6272,1.6278,1.6272,1.6276,1635600000.0
2007-04-16 18:45:00,1.6277,1.628,1.6275,1.6277,1908200000.0
2007-04-16 19:00:00,1.6278,1.6285,1.6274,1.6277,2044500000.0
2007-04-16 19:15:00,1.6278,1.6279,1.6273,1.6275,1771900000.0
2007-04-16 19:30:00,1.6274,1.6279,1.6273,1.6274,1771900000.0
2007-04-16 19:45:00,1.6275,1.6287,1.6273,1.6283,1908200000.0
2007-04-16 20:00:00,1.6284,1.6292,1.6282,1.6287,1771900000.0
2007-04-16 20:15:00,1.6288,1.6288,1.6279,1.6283,1635600000.0
2007-04-16 20:30:00,1.6281,1.6289,1.6278,1.6285,1635600000.0
2007-04-16 20:45:00,1.6287,1.6287,1.6278,1.6282,2044500000.0
2007-04-16 21:00:00,1.6281,1.6281,1.6267,1.627,2044500000.0
2007-04-16 21:15:00,1.6269,1.6269,1.6257,1.6262,1771900000.0
2007-04-16 21:30:00,1.6261,1.6265,1.6259,1.6259,1635600000.0
2007-04-16 21:45:00,1.6258,1.6264,1.6257,1.626,1771900000.0
2007-04-16 22:00:00,1.6263,1.6263,1.6249,1.6253,1499300000.0
2007-04-16 22:15:00,1.6252,1.6255,1.6247,1.625,2044500000.0
2007-04-16 22:30:00,1.6249,1.6252,1.624,1.625,2044500000.0
2007-04-16 22:45:00,1.6249,1.6251,1.6243,1.6248,1908200000.0
2007-04-16 23:00:00,1.6249,1.6251,1.6245,1.6249,1635600000.0
2007-04-16 23:15:00,1.6251,1.6251,1.624,1.6244,1635600000.0
2007-04-16 23:30:00,1.6245,1.6263,1.6243,1.6251,1908200000.0
2007-04-16 23:45:00,1.6252,1.6257,1.6248,1.6249,1908200000.0
2007-04-17 00:00:00,1.625,1.6256,1.6247,1.6255,1771900000.0
2007-04-17 00:15:00,1.6256,1.6257,1.6252,1.6256,1499300000.0
2007-04-17 00:30:00,1.6255,1.6257,1.6248,1.6249,1635600000.0
2007-04-17 00:45:00,1.6248,1.6255,1.6247,1.6253,1499300000.0
2007-04-17 01:00:00,1.6254,1.6257,1.6245,1.6252,1908200000.0
2007-04-17 01:15:00,1.6253,1.6261,1.6252,1.6257,1771900000.0
2007-04-17 01:30:00,1.6258,1.6261,1.625,1.6258,1635600000.0
2007-04-17 01:45:00,1.6259,1.6263,1.6255,1.6259,1908200000.0
2007-04-17 02:00:00,1.6258,1.6259,1.6254,1.6255,1908200000.0
2007-04-17 02:15:00,1.6254,1.6265,1.6253,1.6264,2044500000.0
2007-04-17 02:30:00,1.6265,1.6269,1.626,1.6261,2044500000.0
2007-04-17 02:45:00,1.6262,1.6264,1.6257,1.626,2044500000.0
2007-04-17 03:00:00,1.6261,1.6266,1.6258,1.6263,1908200000.0
2007-04-17 03:15:00,1.6264,1.6268,1.626,1.6264,2044500000.0
2007-04-17 03:30:00,1.6263,1.6266,1.6262,1.6265,1908200000.0
2007-04-17 03:45:00,1.6264,1.6266,1.626,1.6264,1908200000.0
2007-04-17 04:00:00,1.6263,1.6263,1.6249,1.6251,2044500000.0
2007-04-17 04:15:00,1.6252,1.6257,1.625,1.6251,2044500000.0
2007-04-17 04:30:00,1.625,1.6256,1.625,1.6253,1771900000.0
2007-04-17 04:45:00,1.6254,1.6257,1.6251,1.6254,2044500000.0
2007-04-17 05:00:00,1.6255,1.6255,1.6253,1.6254,1363000000.0
2007-04-17 05:15:00,1.6255,1.6256,1.6252,1.6253,1771900000.0
2007-04-17 05:30:00,1.6252,1.6254,1.6249,1.6251,1771900000.0
2007-04-17 05:45:00,1.6252,1.6254,1.6248,1.6248,2044500000.0
2007-04-17 06:00:00,1.6249,1.6253,1.6247,1.625,1771900000.0
2007-04-17 06:15:00,1.6251,1.6253,1.6245,1.6248,1771900000.0
2007-04-17 06:30:00,1.6249,1.6255,1.6249,1.6253,1908200000.0
2007-04-17 06:45:00,1.6252,1.6256,1.6251,1.6252,1499300000.0
2007-04-17 07:00:00,1.6251,1.6256,1.625,1.6253,1908200000.0
2007-04-17 07:15:00,1.6254,1.6258,1.6252,1.6258,1771900000.0
2007-04-17 07:30:00,1.6257,1.6267,1.6257,1.6264,1908200000.0
2007-04-17 07:45:00,1.6266,1.6275,1.6258,1.6267,2044500000.0
2007-04-17 08:00:00,1.6266,1.6266,1.6256,1.6257,2044500000.0
2007-04-17 08:15:00,1.6256,1.6259,1.6249,1.6258,2044500000.0
2007-04-17 08:30:00,1.6259,1.6261,1.625,1.6255,2044500000.0
2007-04-17 08:45:00,1.6256,1.6263,1.625,1.6263,2044500000.0
2007-04-17 09:00:00,1.6262,1.6271,1.6261,1.6266,2044500000.0
2007-04-17 09:15:00,1.6265,1.6273,1.6261,1.6272,2044500000.0
2007-04-17 09:30:00,1.6271,1.6272,1.6258,1.6263,2044500000.0
2007-04-17 09:45:00,1.6265,1.6265,1.6255,1.626,2044500000.0
2007-04-17 10:00:00,1.6261,1.627,1.6256,1.6268,2044500000.0
2007-04-17 10:15:00,1.6269,1.6273,1.6264,1.6266,2044500000.0
2007-04-17 10:30:00,1.6267,1.6268,1.6247,1.6258,2044500000.0
2007-04-17 10:45:00,1.6254,1.6263,1.6249,1.6256,2044500000.0
2007-04-17 11:00:00,1.6257,1.6267,1.6257,1.626,1908200000.0
2007-04-17 11:15:00,1.6259,1.6261,1.6248,1.6253,2044500000.0
2007-04-17 11:30:00,1.6252,1.6263,1.6251,1.6255,2044500000.0
2007-04-17 11:45:00,1.6256,1.6259,1.6252,1.6257,2044500000.0
2007-04-17 12:00:00,1.6256,1.6261,1.6255,1.6261,2044500000.0
2007-04-17 12:15:00,1.626,1.6263,1.6243,1.625,1908200000.0
2007-04-17 12:30:00,1.6249,1.6251,1.6237,1.6241,2044500000.0
2007-04-17 12:45:00,1.6243,1.625,1.6238,1.624,2044500000.0
2007-04-17 13:00:00,1.6239,1.6244,1.6235,1.6237,1771900000.0
2007-04-17 13:15:00,1.6238,1.6238,1.622,1.6225,2044500000.0
2007-04-17 13:30:00,1.6226,1.6227,1.6218,1.6221,2044500000.0
2007-04-17 13:45:00,1.6222,1.6228,1.6219,1.6226,2044500000.0
2007-04-17 14:00:00,1.6225,1.6229,1.6209,1.6209,2044500000.0
2007-04-17 14:15:00,1.621,1.6214,1.6205,1.6207,2044500000.0
2007-04-17 14:30:00,1.6211,1.6214,1.6192,1.62,2044500000.0
2007-04-17 14:45:00,1.6199,1.6212,1.6196,1.6205,1635600000.0
2007-04-17 15:00:00,1.6206,1.6213,1.6199,1.6209,2044500000.0
2007-04-17 15:15:00,1.6211,1.6215,1.6205,1.6207,2044500000.0
2007-04-17 15:30:00,1.6206,1.622,1.6205,1.6214,2044500000.0
2007-04-17 15:45:00,1.6215,1.622,1.6205,1.6209,2044500000.0
2007-04-17 16:00:00,1.621,1.622,1.6199,1.6202,2044500000.0
2007-04-17 16:15:00,1.6201,1.6203,1.6194,1.6201,2044500000.0
2007-04-17 16:30:00,1.6202,1.621,1.6201,1.6205,1908200000.0
2007-04-17 16:45:00,1.6206,1.6213,1.6201,1.6203,2044500000.0
2007-04-17 17:00:00,1.6205,1.6211,1.62,1.621,2044500000.0
2007-04-17 17:15:00,1.6208,1.6216,1.6202,1.6216,2044500000.0
2007-04-17 17:30:00,1.6215,1.6224,1.6211,1.6214,2044500000.0
2007-04-17 17:45:00,1.6215,1.6219,1.6207,1.6214,2044500000.0
2007-04-17 18:00:00,1.6215,1.6216,1.6203,1.6213,2044500000.0
2007-04-17 18:15:00,1.6214,1.6222,1.6203,1.6216,2044500000.0
2007-04-17 18:30:00,1.6217,1.6217,1.6206,1.6211,2044500000.0
2007-04-17 18:45:00,1.621,1.6214,1.6207,1.6209,1771900000.0
2007-04-17 19:00:00,1.621,1.6221,1.6207,1.6219,1771900000.0
2007-04-17 19:15:00,1.622,1.6222,1.6217,1.6219,954100000.0
2007-04-17 19:30:00,1.622,1.6226,1.6219,1.6225,1908200000.0
2007-04-17 19:45:00,1.6226,1.6228,1.6219,1.6222,2044500000.0
2007-04-17 20:00:00,1.6221,1.6226,1.6221,1.6224,1908200000.0
2007-04-17 20:15:00,1.6223,1.6224,1.6205,1.6208,2044500000.0
2007-04-17 20:30:00,1.6209,1.6209,1.6202,1.6203,1635600000.0
2007-04-17 20:45:00,1.6204,1.6217,1.6203,1.6208,1908200000.0
2007-04-17 21:00:00,1.621,1.6219,1.6209,1.6217,1771900000.0
2007-04-17 21:15:00,1.6218,1.6219,1.6214,1.6217,1908200000.0
2007-04-17 21:30:00,1.6218,1.6223,1.6212,1.6214,1908200000.0
2007-04-17 21:45:00,1.6217,1.6217,1.6211,1.6213,1908200000.0
2007-04-17 22:00:00,1.6214,1.6217,1.6208,1.6208,1908200000.0
2007-04-17 22:15:00,1.6209,1.6215,1.6206,1.6207,1908200000.0
2007-04-17 22:30:00,1.6206,1.6208,1.6204,1.6205,1908200000.0
2007-04-17 22:45:00,1.6204,1.6209,1.6201,1.6201,1771900000.0
2007-04-17 23:00:00,1.6202,1.6221,1.6202,1.622,1908200000.0
2007-04-17 23:15:00,1.6218,1.623,1.6215,1.6227,1908200000.0
2007-04-17 23:30:00,1.6228,1.6229,1.6224,1.6224,1771900000.0
2007-04-17 23:45:00,1.6225,1.6226,1.6218,1.6218,1090400000.0
2007-04-18 00:00:00,1.6217,1.6221,1.6212,1.6212,1908200000.0
2007-04-18 00:15:00,1.6213,1.6214,1.6204,1.621,1771900000.0
2007-04-18 00:30:00,1.6209,1.6216,1.6206,1.6216,1635600000.0
2007-04-18 00:45:00,1.6217,1.6228,1.6212,1.6222,1908200000.0
2007-04-18 01:00:00,1.6219,1.623,1.6215,1.6221,2044500000.0
2007-04-18 01:15:00,1.622,1.6222,1.6216,1.6216,1771900000.0
2007-04-18 01:30:00,1.6214,1.6221,1.6211,1.6211,1635600000.0
2007-04-18 01:45:00,1.6213,1.6229,1.6211,1.6225,1771900000.0
2007-04-18 02:00:00,1.6223,1.6231,1.6219,1.6223,1771900000.0
2007-04-18 02:15:00,1.6225,1.6228,1.6221,1.6225,1908200000.0
2007-04-18 02:30:00,1.6227,1.6238,1.6226,1.6236,1908200000.0
2007-04-18 02:45:00,1.6234,1.6238,1.6231,1.6235,2044500000.0
2007-04-18 03:00:00,1.6233,1.625,1.6228,1.6245,2044500000.0
2007-04-18 03:15:00,1.6247,1.6247,1.623,1.6235,1908200000.0
2007-04-18 03:30:00,1.6237,1.6246,1.6234,1.6237,2044500000.0
2007-04-18 03:45:00,1.6239,1.6241,1.6234,1.6237,1908200000.0
2007-04-18 04:00:00,1.6239,1.6241,1.6236,1.6236,1908200000.0
2007-04-18 04:15:00,1.6238,1.6245,1.6231,1.6235,1908200000.0
2007-04-18 04:30:00,1.6236,1.6236,1.6229,1.6234,1771900000.0
2007-04-18 04:45:00,1.6233,1.6237,1.6228,1.623,1635600000.0
2007-04-18 05:00:00,1.6232,1.6232,1.6222,1.6224,1635600000.0
2007-04-18 05:15:00,1.6226,1.6227,1.6222,1.6226,1226700000.0
2007-04-18 05:30:00,1.6228,1.6228,1.6218,1.6223,2044500000.0
2007-04-18 05:45:00,1.6221,1.6229,1.6218,1.6225,1635600000.0
2007-04-18 06:00:00,1.6227,1.6233,1.6225,1.6226,2044500000.0
2007-04-18 06:15:00,1.6227,1.6242,1.6226,1.6238,1499300000.0
2007-04-18 06:30:00,1.624,1.6243,1.6234,1.6236,1771900000.0
2007-04-18 06:45:00,1.6237,1.6239,1.6232,1.6236,1635600000.0
2007-04-18 07:00:00,1.6237,1.6245,1.6236,1.6243,1908200000.0
2007-04-18 07:15:00,1.6241,1.6241,1.6232,1.6232,1226700000.0
2007-04-18 07:30:00,1.6231,1.6237,1.6226,1.6234,1771900000.0
2007-04-18 07:45:00,1.6233,1.6242,1.6229,1.624,2044500000.0
2007-04-18 08:00:00,1.6239,1.624,1.6232,1.6237,2044500000.0
2007-04-18 08:15:00,1.6238,1.6246,1.6229,1.6231,1908200000.0
2007-04-18 08:30:00,1.6233,1.6245,1.6232,1.6245,2044500000.0
2007-04-18 08:45:00,1.6243,1.625,1.6241,1.6246,2044500000.0
2007-04-18 09:00:00,1.6248,1.6252,1.6238,1.625,2044500000.0
2007-04-18 09:15:00,1.6252,1.6253,1.6231,1.6234,2044500000.0
2007-04-18 09:30:00,1.6236,1.6238,1.6231,1.6235,1908200000.0
2007-04-18 09:45:00,1.6236,1.6238,1.623,1.6237,2044500000.0
2007-04-18 10:00:00,1.6235,1.6243,1.6235,1.624,1908200000.0
2007-04-18 10:15:00,1.6238,1.6241,1.6236,1.6239,1499300000.0
2007-04-18 10:30:00,1.624,1.6247,1.6235,1.6245,2044500000.0
2007-04-18 10:45:00,1.6243,1.6262,1.6242,1.6259,2044500000.0
2007-04-18 11:00:00,1.626,1.6264,1.6245,1.625,2044500000.0
2007-04-18 11:15:00,1.6252,1.6262,1.625,1.625,2044500000.0
2007-04-18 11:30:00,1.6248,1.6257,1.6244,1.6253,2044500000.0
2007-04-18 11:45:00,1.6252,1.6257,1.625,1.625,1908200000.0
2007-04-18 12:00:00,1.6251,1.6256,1.625,1.6255,2044500000.0
2007-04-18 12:15:00,1.6256,1.6257,1.6252,1.6255,1499300000.0
2007-04-18 12:30:00,1.6256,1.6258,1.6244,1.6247,1771900000.0
2007-04-18 12:45:00,1.6248,1.6254,1.6248,1.6251,1908200000.0
2007-04-18 13:00:00,1.6253,1.6253,1.6246,1.6248,1499300000.0
2007-04-18 13:15:00,1.6247,1.6254,1.6241,1.6247,2044500000.0
2007-04-18 13:30:00,1.6248,1.6256,1.6243,1.6255,2044500000.0
2007-04-18 13:45:00,1.6256,1.6277,1.6255,1.627,2044500000.0
2007-04-18 14:00:00,1.6271,1.6288,1.6268,1.6285,2044500000.0
2007-04-18 14:15:00,1.6283,1.6302,1.628,1.6294,2044500000.0
2007-04-18 14:30:00,1.6295,1.6305,1.6287,1.6293,2044500000.0
2007-04-18 14:45:00,1.6292,1.6298,1.6281,1.6288,2044500000.0
2007-04-18 15:00:00,1.629,1.629,1.6276,1.6282,2044500000.0
2007-04-18 15:15:00,1.6283,1.6288,1.6255,1.626,2044500000.0
2007-04-18 15:30:00,1.6261,1.6269,1.6257,1.6262,2044500000.0
2007-04-18 15:45:00,1.6261,1.6277,1.6259,1.6276,2044500000.0
2007-04-18 16:00:00,1.6275,1.6277,1.626,1.6264,2044500000.0
2007-04-18 16:15:00,1.6265,1.6267,1.6235,1.6242,2044500000.0
2007-04-18 16:30:00,1.624,1.6249,1.6239,1.6239,2044500000.0
2007-04-18 16:45:00,1.624,1.6249,1.6237,1.6242,1908200000.0
2007-04-18 17:00:00,1.6244,1.6249,1.6236,1.6244,1908200000.0
2007-04-18 17:15:00,1.6243,1.6248,1.624,1.6246,2044500000.0
2007-04-18 17:30:00,1.6244,1.6259,1.6243,1.6245,2044500000.0
2007-04-18 17:45:00,1.6246,1.6254,1.6241,1.6244,1908200000.0
2007-04-18 18:00:00,1.6243,1.6245,1.6235,1.624,2044500000.0
2007-04-18 18:15:00,1.6239,1.6243,1.6238,1.624,1499300000.0
2007-04-18 18:30:00,1.6241,1.6246,1.6235,1.624,1908200000.0
2007-04-18 18:45:00,1.6241,1.6243,1.6235,1.6236,1908200000.0
2007-04-18 19:00:00,1.6239,1.624,1.6231,1.6231,1771900000.0
2007-04-18 19:15:00,1.6234,1.6234,1.6224,1.6224,1635600000.0
2007-04-18 19:30:00,1.6226,1.6233,1.6224,1.623,1908200000.0
2007-04-18 19:45:00,1.6231,1.624,1.623,1.6239,1363000000.0
2007-04-18 20:00:00,1.6238,1.624,1.6237,1.6237,1363000000.0
2007-04-18 20:15:00,1.6238,1.6239,1.6228,1.6234,2044500000.0
2007-04-18 20:30:00,1.6232,1.6235,1.6229,1.6234,1499300000.0
2007-04-18 20:45:00,1.6235,1.624,1.6233,1.6234,2044500000.0
2007-04-18 21:00:00,1.6232,1.6245,1.623,1.624,1771900000.0
2007-04-18 21:15:00,1.6238,1.624,1.6234,1.6237,1771900000.0
2007-04-18 21:30:00,1.6236,1.624,1.6234,1.6237,1908200000.0
2007-04-18 21:45:00,1.6238,1.6238,1.6223,1.6224,2044500000.0
2007-04-18 22:00:00,1.6223,1.6235,1.622,1.6235,2044500000.0
2007-04-18 22:15:00,1.6233,1.6233,1.6215,1.6219,2044500000.0
2007-04-18 22:30:00,1.6217,1.623,1.6216,1.6226,2044500000.0
2007-04-18 22:45:00,1.6228,1.624,1.6225,1.6232,1908200000.0
2007-04-18 23:00:00,1.6233,1.6234,1.6217,1.6225,2044500000.0
2007-04-18 23:15:00,1.6226,1.6229,1.6222,1.6229,1771900000.0
2007-04-18 23:30:00,1.6228,1.623,1.6221,1.6225,1499300000.0
2007-04-18 23:45:00,1.6223,1.6226,1.6217,1.6217,1908200000.0
2007-04-19 00:00:00,1.6219,1.6224,1.6214,1.6221,1908200000.0
2007-04-19 00:15:00,1.622,1.6227,1.6219,1.6223,1635600000.0
2007-04-19 00:30:00,1.6224,1.6228,1.622,1.6222,1908200000.0
2007-04-19 00:45:00,1.6224,1.6228,1.622,1.6227,1226700000.0
2007-04-19 01:00:00,1.6228,1.6234,1.6225,1.6232,1908200000.0
2007-04-19 01:15:00,1.6233,1.6233,1.6226,1.6228,1771900000.0
2007-04-19 01:30:00,1.6229,1.6231,1.6226,1.6229,1499300000.0
2007-04-19 01:45:00,1.623,1.6233,1.6226,1.623,1908200000.0
2007-04-19 02:00:00,1.6229,1.6258,1.6224,1.6257,2044500000.0
2007-04-19 02:15:00,1.6258,1.6279,1.6256,1.6277,2044500000.0
2007-04-19 02:30:00,1.6278,1.6279,1.6268,1.6277,2044500000.0
2007-04-19 02:45:00,1.6279,1.6303,1.6277,1.6291,2044500000.0
2007-04-19 03:00:00,1.629,1.6294,1.6278,1.6285,2044500000.0
2007-04-19 03:15:00,1.6287,1.6291,1.6276,1.6276,1908200000.0
2007-04-19 03:30:00,1.6278,1.6282,1.6273,1.6274,1771900000.0
2007-04-19 03:45:00,1.6271,1.6272,1.6263,1.6267,2044500000.0
2007-04-19 04:00:00,1.6269,1.6286,1.6267,1.6281,2044500000.0
2007-04-19 04:15:00,1.6282,1.63,1.6279,1.629,2044500000.0
2007-04-19 04:30:00,1.6288,1.6308,1.6285,1.6306,2044500000.0
2007-04-19 04:45:00,1.6308,1.6313,1.6298,1.6308,2044500000.0
2007-04-19 05:00:00,1.6307,1.6315,1.63,1.6309,2044500000.0
2007-04-19 05:15:00,1.6311,1.6314,1.6296,1.6304,2044500000.0
2007-04-19 05:30:00,1.6306,1.6333,1.6299,1.6329,2044500000.0
2007-04-19 05:45:00,1.6327,1.6329,1.6314,1.6315,2044500000.0
2007-04-19 06:00:00,1.6314,1.6322,1.6309,1.6314,2044500000.0
2007-04-19 06:15:00,1.6312,1.6325,1.6309,1.6325,1908200000.0
2007-04-19 06:30:00,1.6323,1.6325,1.6303,1.6309,2044500000.0
2007-04-19 06:45:00,1.6308,1.6319,1.6304,1.6318,2044500000.0
2007-04-19 07:00:00,1.6316,1.6318,1.6309,1.6315,1908200000.0
2007-04-19 07:15:00,1.6313,1.6316,1.6307,1.6309,2044500000.0
2007-04-19 07:30:00,1.6307,1.632,1.6302,1.6316,2044500000.0
2007-04-19 07:45:00,1.6314,1.633,1.6314,1.6327,2044500000.0
2007-04-19 08:00:00,1.6329,1.6331,1.6317,1.632,2044500000.0
2007-04-19 08:15:00,1.6319,1.6339,1.6318,1.6334,2044500000.0
2007-04-19 08:30:00,1.6333,1.6388,1.6327,1.6371,2044500000.0
2007-04-19 08:45:00,1.6369,1.6375,1.6347,1.6356,2044500000.0
2007-04-19 09:00:00,1.6355,1.636,1.6309,1.6338,2044500000.0
2007-04-19 09:15:00,1.6336,1.6352,1.6335,1.6339,2044500000.0
2007-04-19 09:30:00,1.6338,1.6359,1.6337,1.6346,2044500000.0
2007-04-19 09:45:00,1.6345,1.6347,1.6325,1.6332,2044500000.0
2007-04-19 10:00:00,1.6333,1.6334,1.6322,1.6332,2044500000.0
2007-04-19 10:15:00,1.6333,1.6356,1.6333,1.6355,2044500000.0
2007-04-19 10:30:00,1.6356,1.6357,1.6346,1.6348,2044500000.0
2007-04-19 10:45:00,1.6347,1.6348,1.6327,1.6334,2044500000.0
2007-04-19 11:00:00,1.6333,1.6334,1.6322,1.6322,2044500000.0
2007-04-19 11:15:00,1.6323,1.6328,1.6293,1.6296,2044500000.0
2007-04-19 11:30:00,1.6295,1.6315,1.6293,1.6313,2044500000.0
2007-04-19 11:45:00,1.6314,1.6321,1.6306,1.6308,2044500000.0
2007-04-19 12:00:00,1.6309,1.6318,1.6297,1.6316,2044500000.0
2007-04-19 12:15:00,1.6317,1.6326,1.6314,1.6315,2044500000.0
2007-04-19 12:30:00,1.6316,1.6326,1.6311,1.6318,2044500000.0
2007-04-19 12:45:00,1.6319,1.6319,1.6314,1.6316,2044500000.0
2007-04-19 13:00:00,1.6315,1.6325,1.6314,1.6319,1908200000.0
2007-04-19 13:15:00,1.6318,1.6334,1.6317,1.6325,1908200000.0
2007-04-19 13:30:00,1.6326,1.633,1.6313,1.632,2044500000.0
2007-04-19 13:45:00,1.6319,1.6323,1.631,1.6315,2044500000.0
2007-04-19 14:00:00,1.6314,1.6332,1.6314,1.633,1908200000.0
2007-04-19 14:15:00,1.6331,1.6333,1.6308,1.631,2044500000.0
2007-04-19 14:30:00,1.6312,1.6322,1.6308,1.6311,2044500000.0
2007-04-19 14:45:00,1.631,1.631,1.6292,1.6296,2044500000.0
2007-04-19 15:00:00,1.6297,1.6302,1.6281,1.6283,2044500000.0
2007-04-19 15:15:00,1.6284,1.629,1.6272,1.6274,2044500000.0
2007-04-19 15:30:00,1.6273,1.6291,1.6266,1.6279,2044500000.0
2007-04-19 15:45:00,1.6278,1.628,1.6249,1.6255,2044500000.0
2007-04-19 16:00:00,1.6257,1.6276,1.6254,1.6274,2044500000.0
2007-04-19 16:15:00,1.6272,1.6284,1.6272,1.6274,2044500000.0
2007-04-19 16:30:00,1.6275,1.6282,1.6271,1.6277,1908200000.0
2007-04-19 16:45:00,1.6278,1.6299,1.6276,1.6295,2044500000.0
2007-04-19 17:00:00,1.6293,1.6307,1.6292,1.6295,2044500000.0
2007-04-19 17:15:00,1.6294,1.6297,1.6282,1.6291,2044500000.0
2007-04-19 17:30:00,1.629,1.6301,1.6287,1.6287,2044500000.0
2007-04-19 17:45:00,1.6288,1.6289,1.6277,1.6283,2044500000.0
2007-04-19 18:00:00,1.6281,1.629,1.6277,1.628,2044500000.0
2007-04-19 18:15:00,1.6281,1.6285,1.6276,1.628,2044500000.0
2007-04-19 18:30:00,1.6281,1.6282,1.6273,1.6281,1771900000.0
2007-04-19 18:45:00,1.628,1.6282,1.6276,1.6281,2044500000.0
2007-04-19 19:00:00,1.6282,1.6291,1.6281,1.6291,1908200000.0
2007-04-19 19:15:00,1.629,1.6293,1.6284,1.629,1771900000.0
2007-04-19 19:30:00,1.6291,1.6291,1.6286,1.6289,1771900000.0
2007-04-19 19:45:00,1.629,1.6291,1.6284,1.6285,1908200000.0
2007-04-19 20:00:00,1.6284,1.6285,1.6283,1.6285,1090400000.0
2007-04-19 20:15:00,1.6284,1.6286,1.6279,1.6279,1908200000.0
2007-04-19 20:30:00,1.6278,1.6282,1.6275,1.6282,1499300000.0
2007-04-19 20:45:00,1.6281,1.6292,1.6281,1.6292,1908200000.0
2007-04-19 21:00:00,1.6293,1.6295,1.6287,1.6295,1771900000.0
2007-04-19 21:15:00,1.6296,1.6301,1.6295,1.6299,1908200000.0
2007-04-19 21:30:00,1.63,1.6301,1.6294,1.6294,1635600000.0
2007-04-19 21:45:00,1.6295,1.6304,1.6294,1.6304,1499300000.0
2007-04-19 22:00:00,1.6303,1.6304,1.6292,1.6293,2044500000.0
2007-04-19 22:15:00,1.6292,1.6298,1.6291,1.6293,1771900000.0
2007-04-19 22:30:00,1.6294,1.6297,1.6288,1.6289,1226700000.0
2007-04-19 22:45:00,1.629,1.6292,1.6281,1.6286,1908200000.0
2007-04-19 23:00:00,1.6285,1.6292,1.6279,1.6291,2044500000.0
2007-04-19 23:15:00,1.629,1.6293,1.6283,1.6292,2044500000.0
2007-04-19 23:30:00,1.6291,1.6293,1.6288,1.6289,1499300000.0
2007-04-19 23:45:00,1.6286,1.6293,1.6285,1.6292,1908200000.0
2007-04-20 00:00:00,1.6291,1.6292,1.6269,1.6282,2044500000.0
2007-04-20 00:15:00,1.6283,1.6292,1.6281,1.6289,2044500000.0
2007-04-20 00:30:00,1.6288,1.6293,1.6287,1.6289,1635600000.0
2007-04-20 00:45:00,1.6288,1.6303,1.6288,1.6295,1771900000.0
2007-04-20 01:00:00,1.6294,1.6302,1.6292,1.6296,2044500000.0
2007-04-20 01:15:00,1.6297,1.6313,1.6297,1.6308,1908200000.0
2007-04-20 01:30:00,1.6309,1.6309,1.63,1.6302,2044500000.0
2007-04-20 01:45:00,1.6303,1.6316,1.63,1.6313,1908200000.0
2007-04-20 02:00:00,1.6313,1.6318,1.6301,1.6308,1313199999.0
2007-04-20 02:15:00,1.6308,1.6313,1.6304,1.6305,1180100000.0
2007-04-20 02:30:00,1.6306,1.6312,1.6302,1.6307,1166400000.0
2007-04-20 02:45:00,1.6309,1.6309,1.629,1.6296,2168200010.0
2007-04-20 03:00:00,1.6297,1.6302,1.6292,1.6296,1484500000.0
2007-04-20 03:15:00,1.6296,1.6312,1.6293,1.6306,1382600000.0
2007-04-20 03:30:00,1.6307,1.6312,1.6301,1.6311,972799998.0
2007-04-20 03:45:00,1.631,1.6324,1.631,1.632,962900001.0
2007-04-20 04:00:00,1.632,1.6323,1.6306,1.631,804499999.0
2007-04-20 04:15:00,1.631,1.6315,1.6305,1.6312,835400000.0
2007-04-20 04:30:00,1.6314,1.6316,1.6312,1.6315,788799998.0
2007-04-20 04:45:00,1.6317,1.6321,1.6309,1.6313,1164599999.0
2007-04-20 05:00:00,1.6317,1.6322,1.6315,1.6316,846399999.0
2007-04-20 05:15:00,1.6317,1.6319,1.6311,1.6314,983500001.0
2007-04-20 05:30:00,1.6313,1.6313,1.6297,1.6303,1187100001.0
2007-04-20 05:45:00,1.6302,1.6306,1.6291,1.6302,1006999997.0
2007-04-20 06:00:00,1.6302,1.6305,1.6298,1.6303,559699998.0
2007-04-20 06:15:00,1.6301,1.6307,1.63,1.6304,483299999.0
2007-04-20 06:30:00,1.6301,1.6311,1.6301,1.6309,542299999.0
2007-04-20 06:45:00,1.6311,1.6314,1.6308,1.6309,653499997.0
2007-04-20 07:00:00,1.631,1.6315,1.6307,1.6312,589399998.0
2007-04-20 07:15:00,1.6313,1.6319,1.6309,1.6316,438000000.0
2007-04-20 07:30:00,1.6315,1.6318,1.6304,1.6313,932000000.0
2007-04-20 07:45:00,1.6313,1.6316,1.6305,1.6315,879700000.0
2007-04-20 08:00:00,1.6316,1.6336,1.6314,1.6333,2220300011.0
2007-04-20 08:15:00,1.6331,1.6334,1.6317,1.6322,1873900009.0
2007-04-20 08:30:00,1.6323,1.6326,1.6316,1.6321,2096800004.0
2007-04-20 08:45:00,1.6322,1.6325,1.6314,1.6318,1527200001.0
2007-04-20 09:00:00,1.6318,1.6326,1.6314,1.6319,1757900005.0
2007-04-20 09:15:00,1.6319,1.632,1.6312,1.6313,1336200004.0
2007-04-20 09:30:00,1.6313,1.6317,1.6301,1.6302,1875900002.0
2007-04-20 09:45:00,1.6303,1.631,1.63,1.6307,1954700001.0
2007-04-20 10:00:00,1.6308,1.6311,1.6303,1.6307,1501500001.0
2007-04-20 10:15:00,1.6307,1.6313,1.6304,1.6311,1576800001.0
2007-04-20 10:30:00,1.6312,1.6312,1.6292,1.6301,1728599997.0
2007-04-20 10:45:00,1.6301,1.6306,1.6295,1.6299,1625200000.0
2007-04-20 11:00:00,1.63,1.6309,1.6297,1.6304,1848700008.0
2007-04-20 11:15:00,1.6305,1.6306,1.6296,1.6298,961300006.0
2007-04-20 11:30:00,1.6298,1.6302,1.6296,1.6296,762200000.0
2007-04-20 11:45:00,1.6296,1.6309,1.6295,1.6299,1221700003.0
2007-04-20 12:00:00,1.6299,1.6304,1.6297,1.63,670300000.0
2007-04-20 12:15:00,1.63,1.6301,1.6292,1.6294,1319900002.0
2007-04-20 12:30:00,1.6294,1.6303,1.6294,1.6299,924700002.0
2007-04-20 12:45:00,1.6297,1.6308,1.6297,1.6299,1222300005.0
2007-04-20 13:00:00,1.63,1.63,1.6281,1.6287,1294200004.0
2007-04-20 13:15:00,1.6288,1.6298,1.6288,1.6297,1529800009.0
2007-04-20 13:30:00,1.6296,1.6301,1.6294,1.63,1093600005.0
2007-04-20 13:45:00,1.63,1.6303,1.6294,1.6298,1148000007.0
2007-04-20 14:00:00,1.6298,1.6298,1.6287,1.6288,1083500001.0
2007-04-20 14:15:00,1.6289,1.6291,1.6285,1.6289,827300000.0
2007-04-20 14:30:00,1.629,1.6295,1.628,1.6286,2102500013.0
2007-04-20 14:45:00,1.6286,1.6288,1.6276,1.6279,2391300000.0
2007-04-20 15:00:00,1.6279,1.629,1.6277,1.6288,2060199996.0
2007-04-20 15:15:00,1.6288,1.6289,1.6261,1.6266,2775500002.0
2007-04-20 15:30:00,1.6266,1.6268,1.6257,1.6259,3235099998.0
2007-04-20 15:45:00,1.6261,1.6264,1.6254,1.6256,1884900002.0
2007-04-20 16:00:00,1.6254,1.6261,1.6248,1.6258,2412500001.0
2007-04-20 16:15:00,1.6258,1.6271,1.6254,1.6268,1603400003.0
2007-04-20 16:30:00,1.6268,1.6279,1.6267,1.6271,1442400003.0
2007-04-20 16:45:00,1.6271,1.6272,1.6263,1.6267,1065100002.0
2007-04-20 17:00:00,1.6267,1.6271,1.6262,1.6266,1480599999.0
2007-04-20 17:15:00,1.6266,1.6277,1.6264,1.6264,1813900004.0
2007-04-20 17:30:00,1.6264,1.627,1.6258,1.6269,1121300003.0
2007-04-20 17:45:00,1.627,1.6276,1.6262,1.6262,816000000.0
2007-04-20 18:00:00,1.6263,1.6265,1.6253,1.6259,1377999999.0
2007-04-20 18:15:00,1.6259,1.6263,1.6253,1.6256,999200000.0
2007-04-20 18:30:00,1.6256,1.6256,1.6251,1.6254,707400000.0
2007-04-20 18:45:00,1.6254,1.6259,1.625,1.6252,848900000.0
2007-04-20 19:00:00,1.6253,1.6254,1.6251,1.6252,645600000.0
2007-04-20 19:15:00,1.6254,1.6256,1.625,1.625,865200001.0
2007-04-20 19:30:00,1.6251,1.6254,1.6243,1.6246,975100002.0
2007-04-20 19:45:00,1.6245,1.625,1.6243,1.6246,1052699991.0
2007-04-20 20:00:00,1.6245,1.6249,1.6244,1.6246,427700001.0
2007-04-20 20:15:00,1.6247,1.6249,1.6244,1.6244,391300000.0
2007-04-20 20:30:00,1.6244,1.6247,1.6242,1.6246,493399998.0
2007-04-20 20:45:00,1.6246,1.6247,1.623,1.6234,1313199998.0
2007-04-20 21:00:00,1.6236,1.6238,1.6231,1.6236,1029500000.0
2007-04-20 21:15:00,1.6236,1.6237,1.623,1.6234,540600000.0
2007-04-20 21:30:00,1.6234,1.6234,1.6224,1.6229,1006700003.0
2007-04-20 21:45:00,1.6229,1.6231,1.6223,1.6224,791700001.0
2007-04-20 22:00:00,1.6225,1.6231,1.6223,1.6231,674199995.0
2007-04-20 22:15:00,1.6232,1.6234,1.622,1.622,860499993.0
2007-04-20 22:30:00,1.622,1.6224,1.6217,1.6224,680500001.0
2007-04-20 22:45:00,1.6225,1.6232,1.6216,1.622,1056000000.0
2007-04-22 23:15:00,1.6234,1.6238,1.6231,1.6234,114800000.0
2007-04-22 23:30:00,1.6227,1.6242,1.6227,1.6236,249700000.0
2007-04-22 23:45:00,1.6236,1.6241,1.6233,1.6239,158700000.0
2007-04-23 00:00:00,1.6237,1.6242,1.6236,1.6241,301800000.0
2007-04-23 00:15:00,1.6243,1.6247,1.6241,1.6246,251000000.0
2007-04-23 00:30:00,1.6246,1.625,1.6243,1.6243,214300000.0
2007-04-23 00:45:00,1.6245,1.6245,1.6238,1.624,226200000.0
2007-04-23 01:00:00,1.624,1.6241,1.6234,1.6238,513300000.0
2007-04-23 01:15:00,1.6238,1.6259,1.6238,1.6252,832700000.0
2007-04-23 01:30:00,1.6249,1.6254,1.6246,1.6252,689000000.0
2007-04-23 01:45:00,1.6252,1.6264,1.6251,1.6256,480500000.0
2007-04-23 02:00:00,1.6256,1.6262,1.6251,1.6258,1302400000.0
2007-04-23 02:15:00,1.6256,1.6259,1.6248,1.6251,682800000.0
2007-04-23 02:30:00,1.6249,1.6254,1.6245,1.625,920400000.0
2007-04-23 02:45:00,1.6249,1.6251,1.6242,1.6247,802800000.0
2007-04-23 03:00:00,1.6247,1.625,1.6245,1.6249,1048400000.0
2007-04-23 03:15:00,1.6248,1.6249,1.624,1.6244,1226000000.0
2007-04-23 03:30:00,1.6246,1.6283,1.6246,1.6272,1628400000.0
2007-04-23 03:45:00,1.627,1.627,1.6255,1.6262,828100000.0
2007-04-23 04:00:00,1.6263,1.6277,1.6262,1.6274,636600000.0
2007-04-23 04:15:00,1.6275,1.6281,1.6273,1.6277,551400000.0
2007-04-23 04:30:00,1.6278,1.6285,1.6268,1.6277,965700000.0
2007-04-23 04:45:00,1.6276,1.6281,1.6272,1.6278,854300000.0
2007-04-23 05:00:00,1.628,1.6283,1.6278,1.6279,340300000.0
2007-04-23 05:15:00,1.6281,1.6282,1.6273,1.6276,423100000.0
2007-04-23 05:30:00,1.6275,1.6279,1.6269,1.6271,679700000.0
2007-04-23 05:45:00,1.6272,1.6277,1.6269,1.6271,1289500000.0
2007-04-23 06:00:00,1.6272,1.6282,1.6271,1.6282,759700000.0
2007-04-23 06:15:00,1.6279,1.6282,1.6274,1.6279,636700000.0
2007-04-23 06:30:00,1.628,1.6283,1.6276,1.6279,356500000.0
2007-04-23 06:45:00,1.628,1.6284,1.6276,1.6277,1080900000.0
2007-04-23 07:00:00,1.6277,1.6281,1.6272,1.6278,1194500000.0
2007-04-23 07:15:00,1.6279,1.6281,1.627,1.6279,1586400000.0
2007-04-23 07:30:00,1.6279,1.6281,1.6271,1.628,1155900001.0
2007-04-23 07:45:00,1.6279,1.6282,1.6273,1.6276,1719700001.0
2007-04-23 08:00:00,1.6275,1.6282,1.6273,1.6278,1402000001.0
2007-04-23 08:15:00,1.6277,1.6283,1.6274,1.6276,952600002.0
2007-04-23 08:30:00,1.6276,1.6281,1.6272,1.6273,1089999996.0
2007-04-23 08:45:00,1.6272,1.6281,1.6269,1.6278,2675500002.0
2007-04-23 09:00:00,1.6279,1.628,1.6269,1.6271,1261400000.0
2007-04-23 09:15:00,1.6271,1.6282,1.6268,1.6277,935200001.0
2007-04-23 09:30:00,1.6277,1.6278,1.6271,1.6272,762800001.0
2007-04-23 09:45:00,1.6273,1.6279,1.6267,1.6271,1407700001.0
2007-04-23 10:00:00,1.6272,1.6275,1.6264,1.6265,2063900002.0
2007-04-23 10:15:00,1.6265,1.6284,1.6262,1.6282,2510000000.0
2007-04-23 10:30:00,1.6282,1.6286,1.6274,1.6278,2390000005.0
2007-04-23 10:45:00,1.6279,1.6287,1.6277,1.6282,1214500004.0
2007-04-23 11:00:00,1.6283,1.6288,1.6277,1.6284,1749400007.0
2007-04-23 11:15:00,1.6284,1.6292,1.6283,1.6287,996100000.0
2007-04-23 11:30:00,1.6287,1.6289,1.6276,1.6277,703399998.0
2007-04-23 11:45:00,1.6279,1.6283,1.6277,1.6281,668700003.0
2007-04-23 12:00:00,1.6281,1.6298,1.6281,1.6293,1907300001.0
2007-04-23 12:15:00,1.6293,1.6294,1.6284,1.6287,1162200004.0
2007-04-23 12:30:00,1.6287,1.629,1.628,1.6284,1339600004.0
2007-04-23 12:45:00,1.6281,1.6286,1.6269,1.6273,1818800005.0
2007-04-23 13:00:00,1.6274,1.628,1.627,1.6274,1104500001.0
2007-04-23 13:15:00,1.6275,1.6283,1.6274,1.6281,1243900004.0
2007-04-23 13:30:00,1.628,1.628,1.6265,1.6271,1050400005.0
2007-04-23 13:45:00,1.6271,1.6283,1.6264,1.6281,1695100000.0
2007-04-23 14:00:00,1.6283,1.6284,1.6278,1.628,947599998.0
2007-04-23 14:15:00,1.628,1.6281,1.6273,1.6277,689500000.0
2007-04-23 14:30:00,1.6277,1.6285,1.6273,1.6282,1811800004.0
2007-04-23 14:45:00,1.6283,1.6289,1.628,1.6285,1504800004.0
2007-04-23 15:00:00,1.6284,1.6287,1.6276,1.6276,1964400000.0
2007-04-23 15:15:00,1.6276,1.6279,1.6272,1.6273,1321700011.0
2007-04-23 15:30:00,1.6274,1.6285,1.6267,1.628,2287100001.0
2007-04-23 15:45:00,1.6282,1.6287,1.6278,1.6284,1130000004.0
2007-04-23 16:00:00,1.6284,1.6284,1.6268,1.627,1436600002.0
2007-04-23 16:15:00,1.627,1.629,1.627,1.6288,1695200006.0
2007-04-23 16:30:00,1.6289,1.6295,1.6281,1.6287,1581800008.0
2007-04-23 16:45:00,1.6288,1.6291,1.6274,1.6275,1258100001.0
2007-04-23 17:00:00,1.6275,1.6288,1.6274,1.628,1718700006.0
2007-04-23 17:15:00,1.628,1.6283,1.6269,1.6281,1042200006.0
2007-04-23 17:30:00,1.628,1.6285,1.6271,1.6273,1910000003.0
2007-04-23 17:45:00,1.6272,1.6291,1.6271,1.6285,1965099999.0
2007-04-23 18:00:00,1.6285,1.6288,1.6277,1.6282,1681900000.0
2007-04-23 18:15:00,1.6282,1.6285,1.6272,1.6274,1405400003.0
2007-04-23 18:30:00,1.6274,1.6282,1.6273,1.6279,1535800002.0
2007-04-23 18:45:00,1.628,1.6302,1.6279,1.63,1464600000.0
2007-04-23 19:00:00,1.63,1.6313,1.629,1.6313,896700001.0
2007-04-23 19:15:00,1.631,1.6312,1.63,1.6301,1317800001.0
2007-04-23 19:30:00,1.6301,1.6306,1.6297,1.63,1004099994.0
2007-04-23 19:45:00,1.63,1.6309,1.63,1.6308,612400001.0
2007-04-23 20:00:00,1.6306,1.6309,1.6305,1.6308,530799998.0
2007-04-23 20:15:00,1.6307,1.6312,1.6306,1.6311,1338900001.0
2007-04-23 20:30:00,1.6311,1.6313,1.6306,1.6311,1077099997.0
2007-04-23 20:45:00,1.6311,1.6314,1.6308,1.631,861099997.0
2007-04-23 21:00:00,1.6308,1.6309,1.6301,1.6302,728400000.0
2007-04-23 21:15:00,1.6301,1.631,1.63,1.6307,415000000.0
2007-04-23 21:30:00,1.6306,1.631,1.6305,1.631,313100000.0
2007-04-23 21:45:00,1.6309,1.631,1.6302,1.6306,396300001.0
2007-04-23 22:00:00,1.6306,1.631,1.6298,1.6309,547200000.0
2007-04-23 22:15:00,1.6309,1.631,1.6305,1.6308,152300000.0
2007-04-23 22:30:00,1.6308,1.631,1.6305,1.6308,289600000.0
2007-04-23 22:45:00,1.6308,1.6319,1.6307,1.6314,527799999.0
2007-04-23 23:00:00,1.6313,1.632,1.6306,1.6308,867900004.0
2007-04-23 23:15:00,1.6307,1.6311,1.6306,1.6311,456100001.0
2007-04-23 23:30:00,1.6312,1.6318,1.6302,1.6313,343900000.0
2007-04-23 23:45:00,1.6311,1.6315,1.6307,1.6308,340500000.0
2007-04-24 00:00:00,1.6308,1.6308,1.6304,1.6308,367000000.0
2007-04-24 00:15:00,1.6308,1.6308,1.6302,1.6306,829100000.0
2007-04-24 00:30:00,1.6307,1.6312,1.6305,1.6307,567900000.0
2007-04-24 00:45:00,1.6305,1.6306,1.6296,1.6302,1058200000.0
2007-04-24 01:00:00,1.6302,1.6308,1.6285,1.6306,1021900000.0
2007-04-24 01:15:00,1.6306,1.6309,1.63,1.63,814500000.0
2007-04-24 01:30:00,1.6302,1.6304,1.6293,1.63,737000001.0
2007-04-24 01:45:00,1.63,1.6306,1.6294,1.6295,1285999997.0
2007-04-24 02:00:00,1.6295,1.6296,1.6276,1.6282,1795499998.0
2007-04-24 02:15:00,1.6284,1.6298,1.6281,1.6297,1815899982.0
2007-04-24 02:30:00,1.6297,1.6309,1.6296,1.6305,1618099989.0
2007-04-24 02:45:00,1.6305,1.6305,1.6292,1.6297,1390499996.0
2007-04-24 03:00:00,1.6298,1.6304,1.6291,1.6297,814799999.0
2007-04-24 03:15:00,1.63,1.6316,1.6281,1.6291,1618999995.0
2007-04-24 03:30:00,1.6292,1.6396,1.6282,1.6371,3284200006.0
2007-04-24 03:45:00,1.6373,1.6421,1.637,1.6418,4056800008.0
2007-04-24 04:00:00,1.6418,1.6436,1.6406,1.6415,3388299993.0
2007-04-24 04:15:00,1.6414,1.6447,1.6414,1.6427,3195099988.0
2007-04-24 04:30:00,1.6426,1.6432,1.6414,1.6421,2538699986.0
2007-04-24 04:45:00,1.6419,1.6434,1.6415,1.6425,2078599998.0
2007-04-24 05:00:00,1.6424,1.6429,1.6418,1.6422,1434499988.0
2007-04-24 05:15:00,1.6423,1.6429,1.6417,1.6427,1089599998.0
2007-04-24 05:30:00,1.6425,1.6429,1.6418,1.6422,898600000.0
2007-04-24 05:45:00,1.6422,1.6427,1.6417,1.6417,823400001.0
2007-04-24 06:00:00,1.6419,1.6423,1.6415,1.642,839900002.0
2007-04-24 06:15:00,1.6421,1.6433,1.6421,1.6431,947399999.0
2007-04-24 06:30:00,1.6433,1.6438,1.643,1.6433,1038199998.0
2007-04-24 06:45:00,1.6431,1.6438,1.6425,1.6438,1159399995.0
2007-04-24 07:00:00,1.6436,1.6443,1.6433,1.6434,1646399991.0
2007-04-24 07:15:00,1.6436,1.6437,1.6429,1.6431,844500002.0
2007-04-24 07:30:00,1.6432,1.6444,1.6428,1.6441,1451600008.0
2007-04-24 07:45:00,1.6441,1.6451,1.644,1.6443,1710799998.0
2007-04-24 08:00:00,1.6443,1.6461,1.6438,1.6448,3373899999.0
2007-04-24 08:15:00,1.6449,1.6459,1.644,1.6459,1751800000.0
2007-04-24 08:30:00,1.646,1.6465,1.6451,1.6461,2903200017.0
2007-04-24 08:45:00,1.6461,1.6465,1.6454,1.6457,1713500000.0
2007-04-24 09:00:00,1.6457,1.6462,1.6447,1.645,2150600002.0
2007-04-24 09:15:00,1.6451,1.6451,1.6434,1.6437,1988499999.0
2007-04-24 09:30:00,1.6436,1.6438,1.6407,1.6409,2791999985.0
2007-04-24 09:45:00,1.6409,1.6429,1.6409,1.6426,2161499996.0
2007-04-24 10:00:00,1.6426,1.6426,1.6411,1.6415,1225599997.0
2007-04-24 10:15:00,1.6415,1.6429,1.6408,1.6427,2041500006.0
2007-04-24 10:30:00,1.6426,1.6429,1.6416,1.6423,1247100001.0
2007-04-24 10:45:00,1.6422,1.6426,1.6418,1.642,818699999.0
2007-04-24 11:00:00,1.6421,1.6421,1.6414,1.6417,1036500002.0
2007-04-24 11:15:00,1.6419,1.6426,1.6414,1.6424,1939599998.0
2007-04-24 11:30:00,1.6424,1.6441,1.6422,1.6431,1655500013.0
2007-04-24 11:45:00,1.6431,1.6434,1.6422,1.6423,1827299997.0
2007-04-24 12:00:00,1.6423,1.6424,1.6409,1.6414,2168000002.0
2007-04-24 12:15:00,1.6414,1.6422,1.6408,1.6422,2450999998.0
2007-04-24 12:30:00,1.6421,1.6429,1.6418,1.6428,1716300002.0
2007-04-24 12:45:00,1.6426,1.6435,1.6423,1.6427,2198699990.0
2007-04-24 13:00:00,1.6428,1.6435,1.6423,1.6425,1130500001.0
2007-04-24 13:15:00,1.6424,1.6428,1.6408,1.641,2635699999.0
2007-04-24 13:30:00,1.6409,1.6414,1.6406,1.6411,2767700000.0
2007-04-24 13:45:00,1.6412,1.6419,1.641,1.6416,1529400001.0
2007-04-24 14:00:00,1.6417,1.6433,1.6417,1.6422,1379900006.0
2007-04-24 14:15:00,1.6422,1.6429,1.6421,1.6429,1048100005.0
2007-04-24 14:30:00,1.6429,1.6432,1.6422,1.6425,1026900002.0
2007-04-24 14:45:00,1.6426,1.6431,1.6422,1.6428,921100001.0
2007-04-24 15:00:00,1.6428,1.6451,1.6425,1.6446,2887799987.0
2007-04-24 15:15:00,1.6445,1.6451,1.6434,1.6447,3113899980.0
2007-04-24 15:30:00,1.6446,1.645,1.643,1.6439,1812999996.0
2007-04-24 15:45:00,1.6439,1.6455,1.6437,1.6437,1589500000.0
2007-04-24 16:00:00,1.6437,1.6467,1.6437,1.6456,4429300005.0
2007-04-24 16:15:00,1.6456,1.6459,1.6427,1.6432,4052599996.0
2007-04-24 16:30:00,1.6433,1.6444,1.643,1.6437,3802300002.0
2007-04-24 16:45:00,1.6437,1.645,1.6433,1.645,3636100002.0
2007-04-24 17:00:00,1.6448,1.6452,1.6439,1.6441,2670000006.0
2007-04-24 17:15:00,1.6441,1.6443,1.6431,1.6433,2585999998.0
2007-04-24 17:30:00,1.6434,1.644,1.6429,1.6437,1803799999.0
2007-04-24 17:45:00,1.6437,1.6445,1.6435,1.6443,1825699999.0
2007-04-24 18:00:00,1.6443,1.6458,1.644,1.6455,3096300013.0
2007-04-24 18:15:00,1.6456,1.646,1.6449,1.6456,1958700000.0
2007-04-24 18:30:00,1.6456,1.6462,1.6456,1.6458,1350200003.0
2007-04-24 18:45:00,1.6458,1.6465,1.6456,1.6459,1293400001.0
2007-04-24 19:00:00,1.6459,1.646,1.6454,1.6455,867600001.0
2007-04-24 19:15:00,1.6455,1.6463,1.6455,1.6457,1518500001.0
2007-04-24 19:30:00,1.6458,1.6465,1.6454,1.6463,640300001.0
2007-04-24 19:45:00,1.6464,1.6472,1.6463,1.6472,1231600003.0
2007-04-24 20:00:00,1.6472,1.6478,1.6468,1.6475,1532700001.0
2007-04-24 20:15:00,1.6473,1.6478,1.6471,1.6475,998700000.0
2007-04-24 20:30:00,1.6474,1.6478,1.6471,1.6474,1255100010.0
2007-04-24 20:45:00,1.6475,1.6481,1.6474,1.6481,1246900002.0
2007-04-24 21:00:00,1.6478,1.6484,1.6478,1.648,1412100002.0
2007-04-24 21:15:00,1.6481,1.6484,1.6478,1.6481,1003499999.0
2007-04-24 21:30:00,1.6481,1.6486,1.6479,1.6483,994200000.0
2007-04-24 21:45:00,1.6481,1.6494,1.648,1.6491,1727200003.0
2007-04-24 22:00:00,1.6491,1.6498,1.6491,1.6492,969900000.0
2007-04-24 22:15:00,1.6492,1.6493,1.6483,1.6489,582600001.0
2007-04-24 22:30:00,1.6488,1.6494,1.6478,1.6482,1074399995.0
2007-04-24 22:45:00,1.6482,1.6484,1.6473,1.6473,739400002.0
2007-04-24 23:00:00,1.6476,1.6482,1.6474,1.6479,737400003.0
2007-04-24 23:15:00,1.6479,1.6486,1.647,1.6482,415500000.0
2007-04-24 23:30:00,1.6479,1.648,1.6472,1.6474,772700000.0
2007-04-24 23:45:00,1.6472,1.6479,1.647,1.6472,687100000.0
2007-04-25 00:00:00,1.6474,1.6474,1.6459,1.6473,366800000.0
2007-04-25 00:15:00,1.6474,1.6479,1.6473,1.6479,449900000.0
2007-04-25 00:30:00,1.6479,1.6479,1.6476,1.6476,314600000.0
2007-04-25 00:45:00,1.6478,1.6478,1.646,1.6465,893300000.0
2007-04-25 01:00:00,1.6466,1.6467,1.6439,1.644,970200000.0
2007-04-25 01:15:00,1.6441,1.6441,1.6407,1.6437,2550200001.0
2007-04-25 01:30:00,1.6436,1.6445,1.643,1.6433,1042900000.0
2007-04-25 01:45:00,1.6433,1.6437,1.6428,1.6429,1464100001.0
2007-04-25 02:00:00,1.6429,1.6436,1.6426,1.6429,1598400000.0
2007-04-25 02:15:00,1.6429,1.6434,1.6422,1.6427,1655599996.0
2007-04-25 02:30:00,1.6425,1.6437,1.6423,1.6435,1408400003.0
2007-04-25 02:45:00,1.6434,1.6438,1.6427,1.6435,1813500004.0
2007-04-25 03:00:00,1.6434,1.6443,1.643,1.643,1443100000.0
2007-04-25 03:15:00,1.643,1.6432,1.6413,1.6423,2285200001.0
2007-04-25 03:30:00,1.6421,1.6423,1.6407,1.6417,2013100008.0
2007-04-25 03:45:00,1.6419,1.6427,1.6416,1.6421,1318800005.0
2007-04-25 04:00:00,1.6423,1.6424,1.6415,1.6419,703600004.0
2007-04-25 04:15:00,1.6418,1.6431,1.6407,1.6427,1841599995.0
2007-04-25 04:30:00,1.6427,1.6429,1.6419,1.6421,878200000.0
2007-04-25 04:45:00,1.6421,1.643,1.6418,1.6429,634900002.0
2007-04-25 05:00:00,1.6428,1.6431,1.6426,1.6429,803700001.0
2007-04-25 05:15:00,1.6428,1.6429,1.6425,1.6426,320300000.0
2007-04-25 05:30:00,1.6427,1.6434,1.6424,1.6426,812200000.0
2007-04-25 05:45:00,1.6426,1.643,1.6424,1.6426,769800000.0
2007-04-25 06:00:00,1.6428,1.6429,1.6423,1.6424,874199999.0
2007-04-25 06:15:00,1.6425,1.6428,1.6421,1.6423,762100000.0
2007-04-25 06:30:00,1.6422,1.6424,1.6417,1.6421,949599990.0
2007-04-25 06:45:00,1.642,1.6427,1.6418,1.642,936300003.0
2007-04-25 07:00:00,1.6419,1.6424,1.6417,1.642,655100000.0
2007-04-25 07:15:00,1.642,1.642,1.6416,1.6419,615300013.0
2007-04-25 07:30:00,1.6419,1.6422,1.6417,1.6422,896399999.0
2007-04-25 07:45:00,1.6421,1.6427,1.6414,1.6419,1398100001.0
2007-04-25 08:00:00,1.6419,1.6428,1.6417,1.6426,2373700003.0
2007-04-25 08:15:00,1.6426,1.6432,1.6405,1.6409,2546300001.0
2007-04-25 08:30:00,1.641,1.642,1.6401,1.6404,4484100015.0
2007-04-25 08:45:00,1.6403,1.6406,1.638,1.6381,3638500000.0
2007-04-25 09:00:00,1.638,1.6384,1.6373,1.6376,1884600000.0
2007-04-25 09:15:00,1.6376,1.6381,1.6363,1.6366,3115299999.0
2007-04-25 09:30:00,1.6364,1.6376,1.6362,1.6368,2931300004.0
2007-04-25 09:45:00,1.6368,1.6371,1.6347,1.6351,2634400008.0
2007-04-25 10:00:00,1.6351,1.6373,1.635,1.6372,2735300009.0
2007-04-25 10:15:00,1.6372,1.6382,1.6368,1.638,2403999999.0
2007-04-25 10:30:00,1.6379,1.6382,1.6372,1.6375,2484300001.0
2007-04-25 10:45:00,1.6374,1.6375,1.6357,1.6362,1650800006.0
2007-04-25 11:00:00,1.636,1.6371,1.636,1.6369,1100900000.0
2007-04-25 11:15:00,1.6369,1.6382,1.6366,1.6373,1901700002.0
2007-04-25 11:30:00,1.6373,1.6373,1.6365,1.6368,1839000004.0
2007-04-25 11:45:00,1.6368,1.6373,1.6366,1.6372,1744600004.0
2007-04-25 12:00:00,1.6373,1.6385,1.6371,1.6382,1010900001.0
2007-04-25 12:15:00,1.6382,1.6383,1.6374,1.6377,1647000003.0
2007-04-25 12:30:00,1.6377,1.6379,1.6355,1.6364,2295200008.0
2007-04-25 12:45:00,1.6364,1.6388,1.6363,1.6384,2820700001.0
2007-04-25 13:00:00,1.6384,1.6387,1.6378,1.6382,2361900003.0
2007-04-25 13:15:00,1.6381,1.6399,1.6379,1.639,1521099998.0
2007-04-25 13:30:00,1.639,1.64,1.6386,1.6394,2124200004.0
2007-04-25 13:45:00,1.6394,1.6406,1.6393,1.6404,1344300002.0
2007-04-25 14:00:00,1.6404,1.6416,1.64,1.6404,1771600001.0
2007-04-25 14:15:00,1.6403,1.6406,1.6395,1.6395,2491100002.0
2007-04-25 14:30:00,1.6397,1.6399,1.6376,1.6379,4714699986.0
2007-04-25 14:45:00,1.638,1.6383,1.6369,1.6379,2062699994.0
2007-04-25 15:00:00,1.6379,1.6382,1.6363,1.6367,1987000011.0
2007-04-25 15:15:00,1.6368,1.6374,1.6359,1.6366,2229599996.0
2007-04-25 15:30:00,1.6368,1.6374,1.6364,1.6373,1652800003.0
2007-04-25 15:45:00,1.6373,1.6381,1.6365,1.6373,2217900004.0
2007-04-25 16:00:00,1.6371,1.639,1.6368,1.6382,4682300004.0
2007-04-25 16:15:00,1.6381,1.639,1.6374,1.6385,3307700006.0
2007-04-25 16:30:00,1.6385,1.6388,1.6375,1.6381,1648000006.0
2007-04-25 16:45:00,1.6381,1.6384,1.6368,1.638,1949300003.0
2007-04-25 17:00:00,1.638,1.6385,1.6374,1.6383,1939800006.0
2007-04-25 17:15:00,1.6383,1.6384,1.6377,1.6377,1346400002.0
2007-04-25 17:30:00,1.6377,1.6385,1.6373,1.6383,1123400001.0
2007-04-25 17:45:00,1.6383,1.6384,1.6374,1.6379,1064500002.0
2007-04-25 18:00:00,1.6378,1.6383,1.6372,1.6379,2433300010.0
2007-04-25 18:15:00,1.6379,1.638,1.6372,1.6376,1306300000.0
2007-04-25 18:30:00,1.6378,1.6384,1.6375,1.638,1369600000.0
2007-04-25 18:45:00,1.638,1.638,1.6373,1.6378,2047700002.0
2007-04-25 19:00:00,1.6377,1.6381,1.6373,1.6376,1835100000.0
2007-04-25 19:15:00,1.6376,1.638,1.6375,1.6376,1275499999.0
2007-04-25 19:30:00,1.6376,1.6383,1.6376,1.6377,1855900007.0
2007-04-25 19:45:00,1.6378,1.6378,1.6368,1.6372,1104799997.0
2007-04-25 20:00:00,1.6372,1.6377,1.6367,1.637,1948100005.0
2007-04-25 20:15:00,1.637,1.6377,1.6367,1.6372,2155600008.0
2007-04-25 20:30:00,1.6371,1.6371,1.6364,1.6369,1732900005.0
2007-04-25 20:45:00,1.6369,1.6374,1.6365,1.6372,1782399999.0
2007-04-25 21:00:00,1.637,1.6376,1.6361,1.6364,1764200004.0
2007-04-25 21:15:00,1.6364,1.6374,1.6364,1.6371,788900001.0
2007-04-25 21:30:00,1.6371,1.6371,1.6362,1.6363,940100005.0
2007-04-25 21:45:00,1.6362,1.6362,1.6354,1.6355,1038900002.0
2007-04-25 22:00:00,1.6355,1.6358,1.6353,1.6355,245400000.0
2007-04-25 22:15:00,1.6354,1.6366,1.6353,1.6366,405800000.0
2007-04-25 22:30:00,1.6366,1.6368,1.6356,1.6361,876400000.0
2007-04-25 22:45:00,1.6361,1.6366,1.6353,1.6358,1587000000.0
2007-04-25 23:00:00,1.6353,1.6362,1.6316,1.6316,1322700000.0
2007-04-25 23:15:00,1.6316,1.6323,1.631,1.6318,1390500000.0
2007-04-25 23:30:00,1.6318,1.6347,1.6311,1.6333,1642700000.0
2007-04-25 23:45:00,1.6333,1.6339,1.6313,1.633,2297400014.0
2007-04-26 00:00:00,1.633,1.6338,1.6323,1.6334,1752300001.0
2007-04-26 00:15:00,1.6334,1.6336,1.6326,1.6336,871600000.0
2007-04-26 00:30:00,1.6337,1.6346,1.6322,1.6334,1868400000.0
2007-04-26 00:45:00,1.6334,1.6361,1.6329,1.6345,1151800000.0
2007-04-26 01:00:00,1.6345,1.6365,1.6344,1.6364,1166200000.0
2007-04-26 01:15:00,1.6365,1.6365,1.6355,1.6358,976800000.0
2007-04-26 01:30:00,1.6356,1.6366,1.6352,1.6365,939700000.0
2007-04-26 01:45:00,1.6362,1.6364,1.6356,1.6356,785200000.0
2007-04-26 02:00:00,1.6357,1.636,1.6353,1.6354,1120700002.0
2007-04-26 02:15:00,1.6356,1.6361,1.6351,1.6358,941900001.0
2007-04-26 02:30:00,1.6361,1.6365,1.6355,1.6365,1549300002.0
2007-04-26 02:45:00,1.6364,1.6371,1.636,1.6365,1468200000.0
2007-04-26 03:00:00,1.6364,1.6372,1.6353,1.6358,1342000001.0
2007-04-26 03:15:00,1.6356,1.6366,1.6351,1.6362,958599999.0
2007-04-26 03:30:00,1.636,1.6366,1.6355,1.6366,1037899997.0
2007-04-26 03:45:00,1.6367,1.6372,1.6358,1.6363,1208600001.0
2007-04-26 04:00:00,1.6362,1.6367,1.6358,1.6363,1071500001.0
2007-04-26 04:15:00,1.6363,1.6365,1.6356,1.6362,718800000.0
2007-04-26 04:30:00,1.6362,1.6366,1.6345,1.6349,909600000.0
2007-04-26 04:45:00,1.635,1.6354,1.6344,1.6349,1099700005.0
2007-04-26 05:00:00,1.6351,1.6357,1.6344,1.6357,1063600003.0
2007-04-26 05:15:00,1.6356,1.6362,1.6352,1.636,525600000.0
2007-04-26 05:30:00,1.6361,1.6368,1.6359,1.6366,699500000.0
2007-04-26 05:45:00,1.6368,1.637,1.6356,1.6356,469200000.0
2007-04-26 06:00:00,1.6357,1.6368,1.6357,1.6366,855000000.0
2007-04-26 06:15:00,1.6363,1.6371,1.6362,1.6366,891400001.0
2007-04-26 06:30:00,1.6368,1.6372,1.6364,1.6369,1131100004.0
2007-04-26 06:45:00,1.6369,1.6371,1.6365,1.6368,638600000.0
2007-04-26 07:00:00,1.6369,1.6371,1.6365,1.6365,492900000.0
2007-04-26 07:15:00,1.6368,1.6371,1.6364,1.6368,876800001.0
2007-04-26 07:30:00,1.6369,1.6376,1.6367,1.6373,1538100001.0
2007-04-26 07:45:00,1.6374,1.6384,1.6373,1.6383,1743200000.0
2007-04-26 08:00:00,1.6383,1.6407,1.6383,1.6402,2047500004.0
2007-04-26 08:15:00,1.6402,1.6405,1.6396,1.6401,1937600000.0
2007-04-26 08:30:00,1.6401,1.6404,1.6391,1.6403,1583500001.0
2007-04-26 08:45:00,1.6403,1.6404,1.6379,1.6384,1882900007.0
2007-04-26 09:00:00,1.6384,1.639,1.6378,1.6385,2198600000.0
2007-04-26 09:15:00,1.6388,1.6395,1.6385,1.6391,1671799996.0
2007-04-26 09:30:00,1.6391,1.6399,1.6387,1.6388,1800900003.0
2007-04-26 09:45:00,1.6387,1.6392,1.6381,1.6388,2342000002.0
2007-04-26 10:00:00,1.639,1.6396,1.6386,1.6392,2014500011.0
2007-04-26 10:15:00,1.6392,1.64,1.6388,1.64,1888700000.0
2007-04-26 10:30:00,1.64,1.6403,1.6388,1.639,1660900000.0
2007-04-26 10:45:00,1.6391,1.6395,1.639,1.6393,919900002.0
2007-04-26 11:00:00,1.6394,1.6396,1.6381,1.6385,3042400000.0
2007-04-26 11:15:00,1.6385,1.6395,1.6378,1.6393,2696299998.0
2007-04-26 11:30:00,1.6392,1.6408,1.6385,1.6403,4526900003.0
2007-04-26 11:45:00,1.6403,1.641,1.6391,1.6399,2795200006.0
2007-04-26 12:00:00,1.64,1.6407,1.6396,1.6401,3417400000.0
2007-04-26 12:15:00,1.64,1.64,1.639,1.6395,1669300004.0
2007-04-26 12:30:00,1.6394,1.6396,1.6389,1.6394,1628500002.0
2007-04-26 12:45:00,1.6394,1.6396,1.638,1.6382,744899999.0
2007-04-26 13:00:00,1.6383,1.6385,1.6378,1.638,1329900005.0
2007-04-26 13:15:00,1.6379,1.6404,1.6379,1.6398,1923800011.0
2007-04-26 13:30:00,1.6398,1.6403,1.6384,1.6387,2964600001.0
2007-04-26 13:45:00,1.6387,1.6399,1.6386,1.6392,2972899997.0
2007-04-26 14:00:00,1.6391,1.6412,1.639,1.6408,2790399998.0
2007-04-26 14:15:00,1.6408,1.6409,1.6388,1.6388,2878000001.0
2007-04-26 14:30:00,1.6387,1.6407,1.6385,1.6405,3646700008.0
2007-04-26 14:45:00,1.6406,1.6416,1.6405,1.641,1883200006.0
2007-04-26 15:00:00,1.641,1.6418,1.6407,1.6412,2462399999.0
2007-04-26 15:15:00,1.6411,1.6446,1.6411,1.6433,3028900001.0
2007-04-26 15:30:00,1.6434,1.6441,1.6428,1.6434,1602600001.0
2007-04-26 15:45:00,1.6435,1.645,1.6434,1.6448,1993599994.0
2007-04-26 16:00:00,1.6449,1.6461,1.6444,1.6451,2690999997.0
2007-04-26 16:15:00,1.6451,1.6461,1.6448,1.6449,3031100009.0
2007-04-26 16:30:00,1.645,1.6461,1.6444,1.646,2357600002.0
2007-04-26 16:45:00,1.646,1.6476,1.6453,1.6476,2417000007.0
2007-04-26 17:00:00,1.6476,1.6477,1.6453,1.6455,2689799995.0
2007-04-26 17:15:00,1.6456,1.6458,1.6445,1.6449,1925600003.0
2007-04-26 17:30:00,1.645,1.6472,1.6445,1.6465,2295200002.0
2007-04-26 17:45:00,1.6465,1.6469,1.6457,1.6462,2039000000.0
2007-04-26 18:00:00,1.6464,1.6469,1.6458,1.6462,2106000002.0
2007-04-26 18:15:00,1.6462,1.6462,1.6453,1.6454,1398199999.0
2007-04-26 18:30:00,1.6456,1.6457,1.6447,1.6454,2115200006.0
2007-04-26 18:45:00,1.6456,1.6456,1.6448,1.6452,644000000.0
2007-04-26 19:00:00,1.6452,1.6459,1.6449,1.6456,1458200002.0
2007-04-26 19:15:00,1.6455,1.6464,1.6452,1.6457,1924900001.0
2007-04-26 19:30:00,1.6458,1.6462,1.6454,1.6458,1083300000.0
2007-04-26 19:45:00,1.6458,1.6459,1.6454,1.6454,456400000.0
2007-04-26 20:00:00,1.6455,1.6456,1.6452,1.6455,717000000.0
2007-04-26 20:15:00,1.6453,1.6457,1.6451,1.6454,769000000.0
2007-04-26 20:30:00,1.6453,1.6457,1.6451,1.6452,552600000.0
2007-04-26 20:45:00,1.6453,1.6453,1.6447,1.6452,1369600002.0
2007-04-26 21:00:00,1.6452,1.6458,1.645,1.6458,934799999.0
2007-04-26 21:15:00,1.6459,1.6461,1.6456,1.646,512099997.0
2007-04-26 21:30:00,1.646,1.6463,1.6456,1.6462,888800000.0
2007-04-26 21:45:00,1.6462,1.6463,1.6458,1.6463,505200000.0
2007-04-26 22:00:00,1.6463,1.6465,1.6458,1.6465,520100000.0
2007-04-26 22:15:00,1.6465,1.6465,1.6459,1.6461,502400000.0
2007-04-26 22:30:00,1.646,1.6465,1.6458,1.6459,763300001.0
2007-04-26 22:45:00,1.646,1.6461,1.6451,1.6451,634100000.0
2007-04-26 23:00:00,1.6453,1.6456,1.6445,1.6451,675800000.0
2007-04-26 23:15:00,1.645,1.6452,1.6442,1.6444,737500000.0
2007-04-26 23:30:00,1.6439,1.645,1.6436,1.6439,546600000.0
2007-04-26 23:45:00,1.6437,1.645,1.6436,1.6445,251600000.0
2007-04-27 00:00:00,1.6443,1.6453,1.6434,1.6446,805900000.0
2007-04-27 00:15:00,1.6444,1.6446,1.6436,1.6442,805300000.0
2007-04-27 00:30:00,1.6444,1.6446,1.6439,1.6442,806500000.0
2007-04-27 00:45:00,1.6442,1.6444,1.6427,1.6441,840600000.0
2007-04-27 01:00:00,1.6442,1.6447,1.6435,1.644,861200000.0
2007-04-27 01:15:00,1.6438,1.6441,1.6427,1.644,1415900000.0
2007-04-27 01:30:00,1.644,1.6446,1.6425,1.6442,1348400000.0
2007-04-27 01:45:00,1.6442,1.6453,1.6437,1.6447,1672900003.0
2007-04-27 02:00:00,1.6446,1.6458,1.6442,1.6446,1079800003.0
2007-04-27 02:15:00,1.6449,1.6457,1.6444,1.6456,1263400007.0
2007-04-27 02:30:00,1.6456,1.646,1.6451,1.646,1583800013.0
2007-04-27 02:45:00,1.6456,1.6469,1.6456,1.6461,1544300010.0
2007-04-27 03:00:00,1.6462,1.6467,1.6453,1.6454,2006200010.0
2007-04-27 03:15:00,1.6455,1.6455,1.6441,1.6444,1474800005.0
2007-04-27 03:30:00,1.6443,1.6448,1.6441,1.6447,719300001.0
2007-04-27 03:45:00,1.6446,1.6451,1.6441,1.6444,1508900011.0
2007-04-27 04:00:00,1.6447,1.6452,1.6441,1.6444,897300002.0
2007-04-27 04:15:00,1.6445,1.6448,1.6439,1.6443,937300006.0
2007-04-27 04:30:00,1.6443,1.645,1.644,1.6448,615100002.0
2007-04-27 04:45:00,1.6449,1.6454,1.6445,1.6451,1136800012.0
2007-04-27 05:00:00,1.6452,1.6459,1.6449,1.6453,1425500011.0
2007-04-27 05:15:00,1.6454,1.6463,1.6452,1.6462,876500006.0
2007-04-27 05:30:00,1.6462,1.6465,1.6458,1.6462,841300000.0
2007-04-27 05:45:00,1.6461,1.6471,1.6461,1.6469,905700005.0
2007-04-27 06:00:00,1.647,1.6473,1.6461,1.6466,893400001.0
2007-04-27 06:15:00,1.6469,1.6473,1.6465,1.647,755400003.0
2007-04-27 06:30:00,1.6472,1.6473,1.6464,1.6467,1053800004.0
2007-04-27 06:45:00,1.6467,1.6471,1.646,1.647,1084000001.0
2007-04-27 07:00:00,1.647,1.6475,1.6464,1.6468,848100001.0
2007-04-27 07:15:00,1.6468,1.6471,1.6459,1.6464,1519900008.0
2007-04-27 07:30:00,1.6465,1.6466,1.6457,1.6461,913299999.0
2007-04-27 07:45:00,1.6462,1.6473,1.6458,1.647,1187100000.0
2007-04-27 08:00:00,1.6471,1.6475,1.6462,1.6469,2428499998.0
2007-04-27 08:15:00,1.6469,1.6478,1.6465,1.6472,1501100000.0
2007-04-27 08:30:00,1.6472,1.6484,1.6465,1.6477,1421400010.0
2007-04-27 08:45:00,1.6475,1.6497,1.6475,1.6486,1876700008.0
2007-04-27 09:00:00,1.6485,1.6491,1.6478,1.6479,1644400004.0
2007-04-27 09:15:00,1.6479,1.6491,1.6474,1.648,1907799997.0
2007-04-27 09:30:00,1.648,1.6481,1.6467,1.6472,1564300001.0
2007-04-27 09:45:00,1.6472,1.6478,1.6467,1.6476,1799700005.0
2007-04-27 10:00:00,1.6476,1.6481,1.6463,1.6469,2639200002.0
2007-04-27 10:15:00,1.6469,1.6473,1.6454,1.646,3314200006.0
2007-04-27 10:30:00,1.646,1.6463,1.6456,1.6459,1964200005.0
2007-04-27 10:45:00,1.6459,1.6473,1.6458,1.6468,1052600003.0
2007-04-27 11:00:00,1.6468,1.6472,1.6464,1.6465,946000006.0
2007-04-27 11:15:00,1.6466,1.6475,1.6464,1.6471,695700005.0
2007-04-27 11:30:00,1.6471,1.6472,1.6467,1.6471,532600002.0
2007-04-27 11:45:00,1.6471,1.6474,1.6465,1.6468,1009200004.0
2007-04-27 12:00:00,1.6469,1.6474,1.6448,1.6458,2800700006.0
2007-04-27 12:15:00,1.6459,1.6463,1.6452,1.6458,921600001.0
2007-04-27 12:30:00,1.6459,1.646,1.6444,1.6447,1237500003.0
2007-04-27 12:45:00,1.6448,1.6452,1.6441,1.6442,1448000004.0
2007-04-27 13:00:00,1.6442,1.6444,1.6419,1.6422,2650300000.0
2007-04-27 13:15:00,1.6422,1.6426,1.6406,1.6419,2732000000.0
2007-04-27 13:30:00,1.6419,1.6424,1.6413,1.6421,1289200002.0
2007-04-27 13:45:00,1.6421,1.6429,1.6419,1.6425,962400001.0
2007-04-27 14:00:00,1.6426,1.6426,1.6419,1.6422,1354900001.0
2007-04-27 14:15:00,1.6421,1.6434,1.6416,1.6416,2183000001.0
2007-04-27 14:30:00,1.6417,1.6438,1.6414,1.6423,4078699987.0
2007-04-27 14:45:00,1.6421,1.6435,1.6418,1.6431,4374400004.0
2007-04-27 15:00:00,1.6431,1.6437,1.6419,1.6422,1993800003.0
2007-04-27 15:15:00,1.642,1.6426,1.6409,1.6412,3409299997.0
2007-04-27 15:30:00,1.6411,1.6412,1.639,1.6404,3058300004.0
2007-04-27 15:45:00,1.6404,1.6414,1.6402,1.6403,2626000021.0
2007-04-27 16:00:00,1.6405,1.6416,1.6393,1.6408,2725000007.0
2007-04-27 16:15:00,1.6408,1.6412,1.6406,1.6408,1316400005.0
2007-04-27 16:30:00,1.6408,1.642,1.6405,1.6416,1813300003.0
2007-04-27 16:45:00,1.6416,1.6425,1.641,1.642,2273399997.0
2007-04-27 17:00:00,1.6421,1.6425,1.6396,1.642,4846500010.0
2007-04-27 17:15:00,1.6419,1.6421,1.6391,1.64,3040799999.0
2007-04-27 17:30:00,1.64,1.6406,1.6392,1.6403,1787400000.0
2007-04-27 17:45:00,1.6403,1.6406,1.6389,1.6392,1420299998.0
2007-04-27 18:00:00,1.6392,1.6401,1.6389,1.64,3277399978.0
2007-04-27 18:15:00,1.6398,1.6415,1.6398,1.6405,2668699988.0
2007-04-27 18:30:00,1.6405,1.642,1.6398,1.6414,2505699992.0
2007-04-27 18:45:00,1.6413,1.6414,1.6405,1.6411,1378599999.0
2007-04-27 19:00:00,1.6409,1.6419,1.6404,1.6416,1713199988.0
2007-04-27 19:15:00,1.6419,1.6423,1.6417,1.6419,1521799990.0
2007-04-27 19:30:00,1.6419,1.6425,1.6417,1.6423,1092899997.0
2007-04-27 19:45:00,1.6421,1.6426,1.6418,1.6423,710600000.0
2007-04-27 20:00:00,1.6424,1.643,1.6421,1.6428,1154400001.0
2007-04-27 20:15:00,1.6428,1.6432,1.6425,1.6426,1153400000.0
2007-04-27 20:30:00,1.6427,1.6429,1.6422,1.6427,1312000001.0
2007-04-27 20:45:00,1.6426,1.643,1.642,1.6427,1343600001.0
2007-04-27 21:00:00,1.6429,1.6437,1.6428,1.6434,1625600005.0
2007-04-27 21:15:00,1.6433,1.6437,1.6429,1.6435,774600003.0
2007-04-27 21:30:00,1.6434,1.6442,1.6429,1.6441,641600000.0
2007-04-27 21:45:00,1.644,1.6447,1.6434,1.6439,2075200001.0
2007-04-27 22:00:00,1.6438,1.6441,1.6431,1.6433,808999999.0
2007-04-27 22:15:00,1.6433,1.6441,1.643,1.6438,478500000.0
2007-04-27 22:30:00,1.6439,1.6467,1.6434,1.6458,1193700000.0
2007-04-27 22:45:00,1.6457,1.6457,1.6438,1.6445,1341900000.0
2007-04-29 23:15:00,1.6448,1.645,1.6447,1.6449,39200000.0
2007-04-29 23:30:00,1.6449,1.6454,1.6447,1.6451,290100000.0
2007-04-29 23:45:00,1.6451,1.6453,1.6439,1.6448,136600000.0
2007-04-30 00:00:00,1.645,1.6456,1.6437,1.645,504700000.0
2007-04-30 00:15:00,1.645,1.6468,1.6445,1.6468,871900000.0
2007-04-30 00:30:00,1.6468,1.6472,1.6465,1.6467,896200000.0
2007-04-30 00:45:00,1.6467,1.6474,1.6462,1.6472,1673000000.0
2007-04-30 01:00:00,1.6472,1.6481,1.6454,1.6466,1417400000.0
2007-04-30 01:15:00,1.6455,1.6482,1.6451,1.6475,2214600000.0
2007-04-30 01:30:00,1.6475,1.6485,1.6467,1.6467,1162800000.0
2007-04-30 01:45:00,1.6467,1.6473,1.6462,1.6466,1772900000.0
2007-04-30 02:00:00,1.6468,1.6476,1.6464,1.647,1030500000.0
2007-04-30 02:15:00,1.6469,1.6482,1.6469,1.6482,1183499997.0
2007-04-30 02:30:00,1.6484,1.65,1.6482,1.6492,940699998.0
2007-04-30 02:45:00,1.6492,1.6495,1.6482,1.6493,960900000.0
2007-04-30 03:00:00,1.6494,1.6496,1.6479,1.6483,1595799994.0
2007-04-30 03:15:00,1.6481,1.6484,1.6479,1.6481,352900000.0
2007-04-30 03:30:00,1.6481,1.6484,1.648,1.6484,452200000.0
2007-04-30 03:45:00,1.6484,1.649,1.6481,1.6486,727500000.0
2007-04-30 04:00:00,1.6486,1.6487,1.6472,1.6472,1035399999.0
2007-04-30 04:15:00,1.6471,1.6479,1.6465,1.6474,1138599999.0
2007-04-30 04:30:00,1.6474,1.6486,1.6474,1.6485,1072199998.0
2007-04-30 04:45:00,1.6483,1.6485,1.647,1.6473,967999999.0
2007-04-30 05:00:00,1.6475,1.648,1.6466,1.6473,583299999.0
2007-04-30 05:15:00,1.6473,1.6475,1.6468,1.6475,635699999.0
2007-04-30 05:30:00,1.6474,1.6479,1.6472,1.6479,490699999.0
2007-04-30 05:45:00,1.6478,1.6479,1.6474,1.6475,596699999.0
2007-04-30 06:00:00,1.6475,1.6488,1.6473,1.6481,784899999.0
2007-04-30 06:15:00,1.6481,1.6489,1.6481,1.6484,853899997.0
2007-04-30 06:30:00,1.6483,1.649,1.6483,1.6486,686899998.0
2007-04-30 06:45:00,1.6484,1.6497,1.6483,1.6497,950199999.0
2007-04-30 07:00:00,1.6495,1.6497,1.6489,1.6494,973199999.0
2007-04-30 07:15:00,1.6495,1.65,1.6489,1.6498,1343099994.0
2007-04-30 07:30:00,1.6497,1.6497,1.6474,1.6476,752799995.0
2007-04-30 07:45:00,1.6478,1.6488,1.6475,1.6485,738199998.0
2007-04-30 08:00:00,1.6484,1.6486,1.6469,1.6475,3658600000.0
2007-04-30 08:15:00,1.6472,1.6473,1.6464,1.6471,1648199997.0
2007-04-30 08:30:00,1.6471,1.6472,1.6458,1.6463,1076700000.0
2007-04-30 08:45:00,1.6461,1.6467,1.6446,1.6452,1993400004.0
2007-04-30 09:00:00,1.6451,1.6461,1.6451,1.6457,1141099997.0
2007-04-30 09:15:00,1.6457,1.6466,1.6453,1.6455,2009100000.0
2007-04-30 09:30:00,1.6456,1.646,1.6441,1.6449,1906200002.0
2007-04-30 09:45:00,1.6448,1.6458,1.6444,1.6447,1632100000.0
2007-04-30 10:00:00,1.6446,1.6449,1.6433,1.6435,3352399992.0
2007-04-30 10:15:00,1.6438,1.6445,1.6436,1.644,1571300003.0
2007-04-30 10:30:00,1.6438,1.6449,1.6428,1.6448,1977000002.0
2007-04-30 10:45:00,1.6448,1.6449,1.6435,1.6441,1450700011.0
2007-04-30 11:00:00,1.6441,1.6447,1.6431,1.6445,1293699996.0
2007-04-30 11:15:00,1.6444,1.6454,1.6435,1.6441,1565800002.0
2007-04-30 11:30:00,1.6441,1.6442,1.6436,1.644,1219600001.0
2007-04-30 11:45:00,1.6438,1.6439,1.6428,1.6434,1455200004.0
2007-04-30 12:00:00,1.6433,1.6442,1.6428,1.6441,2410300001.0
2007-04-30 12:15:00,1.6442,1.6444,1.6437,1.6444,1337300001.0
2007-04-30 12:30:00,1.6445,1.6446,1.6437,1.6446,934900002.0
2007-04-30 12:45:00,1.6446,1.6448,1.6437,1.6437,1060800003.0
2007-04-30 13:00:00,1.6437,1.644,1.6416,1.6423,1738300006.0
2007-04-30 13:15:00,1.6423,1.6427,1.6419,1.6425,812500002.0
2007-04-30 13:30:00,1.6425,1.6433,1.6422,1.6427,951000000.0
2007-04-30 13:45:00,1.6428,1.6435,1.6425,1.6432,1257999999.0
2007-04-30 14:00:00,1.6432,1.6437,1.6423,1.6428,1442000001.0
2007-04-30 14:15:00,1.6426,1.6439,1.6425,1.6437,1278600000.0
2007-04-30 14:30:00,1.6439,1.6445,1.6426,1.6428,3271500007.0
2007-04-30 14:45:00,1.6429,1.6437,1.6413,1.642,2915900005.0
2007-04-30 15:00:00,1.642,1.6429,1.6415,1.6424,2087800006.0
2007-04-30 15:15:00,1.6424,1.6428,1.642,1.6427,1942100010.0
2007-04-30 15:30:00,1.6427,1.6429,1.6417,1.6423,2697200002.0
2007-04-30 15:45:00,1.6423,1.6433,1.6415,1.6421,2178199992.0
2007-04-30 16:00:00,1.642,1.6429,1.6401,1.6424,2191499994.0
2007-04-30 16:15:00,1.6423,1.6426,1.6402,1.6404,2527600004.0
2007-04-30 16:30:00,1.6404,1.6419,1.6403,1.6413,3718100006.0
2007-04-30 16:45:00,1.6414,1.642,1.6392,1.6395,4278100011.0
2007-04-30 17:00:00,1.6394,1.6404,1.639,1.6402,4789600005.0
2007-04-30 17:15:00,1.6401,1.6421,1.6398,1.6419,3358600007.0
2007-04-30 17:30:00,1.6419,1.6425,1.6414,1.6417,2186000000.0
2007-04-30 17:45:00,1.6417,1.6417,1.6401,1.6404,2950900006.0
2007-04-30 18:00:00,1.6407,1.6428,1.6402,1.6424,4005000012.0
2007-04-30 18:15:00,1.6424,1.6425,1.6416,1.6417,2706700013.0
2007-04-30 18:30:00,1.6418,1.6427,1.6416,1.6422,1988100004.0
2007-04-30 18:45:00,1.6422,1.6426,1.6416,1.6425,1546599999.0
2007-04-30 19:00:00,1.6426,1.6435,1.6422,1.643,1854400002.0
2007-04-30 19:15:00,1.6429,1.6436,1.6423,1.6429,1662600002.0
2007-04-30 19:30:00,1.643,1.6431,1.6423,1.6426,2106700007.0
2007-04-30 19:45:00,1.6426,1.6426,1.6419,1.6424,1785900002.0
2007-04-30 20:00:00,1.6424,1.6425,1.6419,1.6423,1673000001.0
2007-04-30 20:15:00,1.6422,1.6423,1.6418,1.6422,1257000001.0
2007-04-30 20:30:00,1.6423,1.6424,1.6416,1.6418,1820500020.0
2007-04-30 20:45:00,1.642,1.6434,1.6416,1.6433,1911300004.0
2007-04-30 21:00:00,1.6434,1.6435,1.642,1.6422,2037100005.0
2007-04-30 21:15:00,1.6422,1.6431,1.6421,1.6428,1776700000.0
2007-04-30 21:30:00,1.6429,1.6432,1.6424,1.6425,1778700003.0
2007-04-30 21:45:00,1.6425,1.643,1.6424,1.6428,1325099998.0
2007-04-30 22:00:00,1.6428,1.6439,1.6427,1.6437,732000005.0
2007-04-30 22:15:00,1.6437,1.6439,1.643,1.6434,985800002.0
2007-04-30 22:30:00,1.6434,1.644,1.6433,1.6435,600700000.0
2007-04-30 22:45:00,1.6436,1.6448,1.6434,1.6438,1258500000.0
2007-04-30 23:00:00,1.6436,1.6448,1.6421,1.6426,1094400000.0
2007-04-30 23:15:00,1.6425,1.6434,1.6417,1.6428,749100000.0
2007-04-30 23:30:00,1.6426,1.6442,1.6418,1.644,1149800000.0
2007-04-30 23:45:00,1.644,1.6446,1.6436,1.6438,698000000.0
2007-05-01 00:00:00,1.6438,1.6438,1.643,1.6431,589700000.0
2007-05-01 00:15:00,1.6431,1.6435,1.6423,1.6432,731300000.0
2007-05-01 00:30:00,1.6434,1.6442,1.6423,1.6439,1478400000.0
2007-05-01 00:45:00,1.6441,1.6445,1.6439,1.6444,766400000.0
2007-05-01 01:00:00,1.6444,1.6451,1.6444,1.6449,750700000.0
2007-05-01 01:15:00,1.6449,1.645,1.6439,1.6444,490700000.0
2007-05-01 01:30:00,1.6441,1.6445,1.6437,1.6439,770700000.0
2007-05-01 01:45:00,1.6439,1.6449,1.6438,1.6447,915300000.0
2007-05-01 02:00:00,1.6447,1.6453,1.6435,1.6437,1215700010.0
2007-05-01 02:15:00,1.6437,1.6451,1.6437,1.6446,690600000.0
2007-05-01 02:30:00,1.6447,1.6449,1.6443,1.6447,432800000.0
2007-05-01 02:45:00,1.6447,1.6452,1.6439,1.6446,874200005.0
2007-05-01 03:00:00,1.6448,1.6459,1.6444,1.6456,1527200002.0
2007-05-01 03:15:00,1.6455,1.6462,1.6449,1.6454,1180600000.0
2007-05-01 03:30:00,1.6456,1.6457,1.644,1.6441,1546800003.0
2007-05-01 03:45:00,1.6441,1.6446,1.6437,1.6443,1927900005.0
2007-05-01 04:00:00,1.6443,1.6445,1.6433,1.6435,1542900002.0
2007-05-01 04:15:00,1.6435,1.6448,1.6433,1.6448,720800000.0
2007-05-01 04:30:00,1.6446,1.6456,1.6444,1.6453,830700002.0
2007-05-01 04:45:00,1.6452,1.6454,1.6446,1.6448,476000000.0
2007-05-01 05:00:00,1.6448,1.6456,1.6446,1.6456,499300000.0
2007-05-01 05:15:00,1.6455,1.6468,1.6454,1.6465,719600001.0
2007-05-01 05:30:00,1.6465,1.647,1.646,1.6466,647400000.0
2007-05-01 05:45:00,1.6464,1.6472,1.646,1.6471,1125600002.0
2007-05-01 06:00:00,1.6468,1.6471,1.6464,1.6464,416300000.0
2007-05-01 06:15:00,1.6467,1.6468,1.6459,1.6462,661600001.0
2007-05-01 06:30:00,1.6465,1.6471,1.6463,1.6466,663700001.0
2007-05-01 06:45:00,1.6464,1.6486,1.6463,1.6479,919700004.0
2007-05-01 07:00:00,1.6479,1.6479,1.6466,1.6472,1095900004.0
2007-05-01 07:15:00,1.6473,1.6475,1.6446,1.6451,1098200002.0
2007-05-01 07:30:00,1.6451,1.6454,1.6444,1.645,1115000002.0
2007-05-01 07:45:00,1.645,1.6458,1.645,1.6458,1432900002.0
2007-05-01 08:00:00,1.646,1.6466,1.6456,1.6457,1482800004.0
2007-05-01 08:15:00,1.6456,1.6462,1.6449,1.6457,1239100009.0
2007-05-01 08:30:00,1.6457,1.6465,1.6452,1.6462,1114499993.0
2007-05-01 08:45:00,1.6462,1.6467,1.6456,1.6464,1997699992.0
2007-05-01 09:00:00,1.6466,1.6471,1.6456,1.6459,2047700007.0
2007-05-01 09:15:00,1.6461,1.6463,1.6439,1.6439,2261800004.0
2007-05-01 09:30:00,1.644,1.6446,1.6429,1.6443,3051999995.0
2007-05-01 09:45:00,1.6444,1.6449,1.6442,1.6448,1176150006.0
2007-05-01 10:00:00,1.6448,1.645,1.6439,1.6444,2293700015.0
2007-05-01 10:15:00,1.6444,1.6447,1.6434,1.6443,1905499999.0
2007-05-01 10:30:00,1.6443,1.6446,1.6439,1.6444,1413899999.0
2007-05-01 10:45:00,1.6444,1.6446,1.6434,1.6435,1428900006.0
2007-05-01 11:00:00,1.6436,1.6443,1.6436,1.6439,1150600006.0
2007-05-01 11:15:00,1.6441,1.6446,1.6435,1.6435,1178899999.0
2007-05-01 11:30:00,1.6434,1.6439,1.6432,1.6436,1723600004.0
2007-05-01 11:45:00,1.6435,1.6437,1.6432,1.6436,972000003.0
2007-05-01 12:00:00,1.6436,1.644,1.6433,1.6435,1128100002.0
2007-05-01 12:15:00,1.6437,1.644,1.6412,1.643,2740000002.0
2007-05-01 12:30:00,1.643,1.6437,1.6428,1.6434,1588900000.0
2007-05-01 12:45:00,1.6433,1.6436,1.6421,1.6426,1798900003.0
2007-05-01 13:00:00,1.6426,1.6439,1.6416,1.6417,1561800005.0
2007-05-01 13:15:00,1.6416,1.642,1.6408,1.6415,2488100005.0
2007-05-01 13:30:00,1.6415,1.6421,1.6411,1.6418,1480699999.0
2007-05-01 13:45:00,1.6417,1.6428,1.6414,1.6425,1177700000.0
2007-05-01 14:00:00,1.6428,1.6428,1.6407,1.6409,1393800005.0
2007-05-01 14:15:00,1.6408,1.6423,1.6404,1.6416,2729300002.0
2007-05-01 14:30:00,1.6415,1.6424,1.6412,1.6422,2277699998.0
2007-05-01 14:45:00,1.6423,1.6424,1.6397,1.64,1879600000.0
2007-05-01 15:00:00,1.6399,1.642,1.6399,1.6414,3030899999.0
2007-05-01 15:15:00,1.6414,1.6425,1.6414,1.6417,2034599993.0
2007-05-01 15:30:00,1.6417,1.6419,1.6412,1.6414,1481199995.0
2007-05-01 15:45:00,1.6414,1.6421,1.6402,1.6405,2376799993.0
2007-05-01 16:00:00,1.6407,1.6421,1.6392,1.6415,3823900011.0
2007-05-01 16:15:00,1.6415,1.642,1.6396,1.6418,4166999975.0
2007-05-01 16:30:00,1.6418,1.6431,1.6415,1.6423,4030099986.0
2007-05-01 16:45:00,1.6423,1.6427,1.6413,1.6427,4267900005.0
2007-05-01 17:00:00,1.6427,1.6435,1.6417,1.6428,4392200019.0
2007-05-01 17:15:00,1.6428,1.6431,1.641,1.6428,3633300004.0
2007-05-01 17:30:00,1.6427,1.6429,1.6412,1.6419,2850499996.0
2007-05-01 17:45:00,1.6418,1.6423,1.6408,1.6411,3094999999.0
2007-05-01 18:00:00,1.6412,1.6421,1.6405,1.6406,2439599996.0
2007-05-01 18:15:00,1.6407,1.6414,1.6401,1.6411,2452499989.0
2007-05-01 18:30:00,1.641,1.6413,1.6404,1.6408,1946699992.0
2007-05-01 18:45:00,1.641,1.6414,1.6405,1.6411,1272499993.0
2007-05-01 19:00:00,1.6412,1.6419,1.6407,1.6419,2566699995.0
2007-05-01 19:15:00,1.6419,1.642,1.6406,1.6415,1671699986.0
2007-05-01 19:30:00,1.6415,1.6416,1.6406,1.6416,1557899988.0
2007-05-01 19:45:00,1.6416,1.6423,1.6413,1.6418,1194399990.0
2007-05-01 20:00:00,1.6417,1.6422,1.6409,1.6412,955000000.0
2007-05-01 20:15:00,1.641,1.6423,1.641,1.6422,2127199987.0
2007-05-01 20:30:00,1.6422,1.6425,1.642,1.642,1477699998.0
2007-05-01 20:45:00,1.6422,1.6437,1.6418,1.6431,1699199998.0
2007-05-01 21:00:00,1.6432,1.6433,1.6425,1.6427,602099998.0
2007-05-01 21:15:00,1.6429,1.6429,1.6422,1.6427,474800000.0
2007-05-01 21:30:00,1.6429,1.6429,1.6422,1.6426,510300000.0
2007-05-01 21:45:00,1.6425,1.6435,1.6422,1.6434,1015099997.0
2007-05-01 22:00:00,1.6432,1.6433,1.6425,1.6428,390299998.0
2007-05-01 22:15:00,1.6426,1.6438,1.6425,1.6438,194900000.0
2007-05-01 22:30:00,1.6439,1.6439,1.6428,1.6434,879300000.0
2007-05-01 22:45:00,1.6434,1.6444,1.6431,1.6437,826499997.0
2007-05-01 23:00:00,1.6437,1.6443,1.6437,1.6441,596400000.0
2007-05-01 23:15:00,1.6441,1.6441,1.6432,1.6439,689200000.0
2007-05-01 23:30:00,1.6441,1.6443,1.6427,1.6439,1127500000.0
2007-05-01 23:45:00,1.6439,1.6445,1.6434,1.6435,604600000.0
2007-05-02 00:00:00,1.6435,1.6437,1.6432,1.6435,665300000.0
2007-05-02 00:15:00,1.6435,1.6441,1.6431,1.6438,914000000.0
2007-05-02 00:30:00,1.6438,1.6454,1.6434,1.6453,1376700000.0
2007-05-02 00:45:00,1.6454,1.6455,1.6436,1.644,1684500000.0
2007-05-02 01:00:00,1.644,1.6447,1.6437,1.644,896400000.0
2007-05-02 01:15:00,1.6441,1.6444,1.6432,1.6443,1208600000.0
2007-05-02 01:30:00,1.6444,1.6444,1.6418,1.6429,1907900003.0
2007-05-02 01:45:00,1.6428,1.6444,1.6423,1.644,1029800002.0
2007-05-02 02:00:00,1.644,1.6447,1.6431,1.6443,1190400000.0
2007-05-02 02:15:00,1.6445,1.645,1.6435,1.6437,1263400002.0
2007-05-02 02:30:00,1.6437,1.6443,1.6434,1.6437,1339600004.0
2007-05-02 02:45:00,1.6436,1.645,1.6435,1.6447,1388300004.0
2007-05-02 03:00:00,1.6451,1.6493,1.6444,1.6491,2811500006.0
2007-05-02 03:15:00,1.649,1.6491,1.6463,1.6474,2571200000.0
2007-05-02 03:30:00,1.6475,1.6484,1.6471,1.648,1787200001.0
2007-05-02 03:45:00,1.6478,1.6482,1.6471,1.648,1188100001.0
2007-05-02 04:00:00,1.6481,1.6501,1.6475,1.6491,1953300003.0
2007-05-02 04:15:00,1.6492,1.6498,1.6478,1.6485,2163600010.0
2007-05-02 04:30:00,1.6485,1.6487,1.6479,1.6487,733900001.0
2007-05-02 04:45:00,1.6487,1.6493,1.6483,1.6489,821800000.0
2007-05-02 05:00:00,1.6488,1.6499,1.6486,1.6496,1166500002.0
2007-05-02 05:15:00,1.6496,1.6499,1.648,1.6484,4056800002.0
2007-05-02 05:30:00,1.6484,1.6498,1.6483,1.6496,3255500017.0
2007-05-02 05:45:00,1.6495,1.6498,1.6485,1.6489,2540200022.0
2007-05-02 06:00:00,1.6492,1.6493,1.648,1.6485,1108900004.0
2007-05-02 06:15:00,1.6486,1.6494,1.6482,1.6484,1858100000.0
2007-05-02 06:30:00,1.6482,1.6487,1.6474,1.6479,1930700004.0
2007-05-02 06:45:00,1.6478,1.6493,1.6477,1.6485,2237300003.0
2007-05-02 07:00:00,1.6485,1.6493,1.6482,1.6492,1118500000.0
2007-05-02 07:15:00,1.6491,1.6498,1.6488,1.6492,1238000006.0
2007-05-02 07:30:00,1.649,1.6497,1.6486,1.6489,2394600010.0
2007-05-02 07:45:00,1.6489,1.6498,1.647,1.6476,3440300004.0
2007-05-02 08:00:00,1.6477,1.6491,1.6473,1.6483,3179700003.0
2007-05-02 08:15:00,1.6483,1.6501,1.6481,1.6495,2011800002.0
2007-05-02 08:30:00,1.6496,1.6498,1.6483,1.6492,3018800005.0
2007-05-02 08:45:00,1.6492,1.6493,1.6482,1.6484,2528700005.0
2007-05-02 09:00:00,1.6484,1.6491,1.6475,1.6487,3017200003.0
2007-05-02 09:15:00,1.6488,1.649,1.6478,1.648,2592399999.0
2007-05-02 09:30:00,1.648,1.648,1.646,1.6463,2350100003.0
2007-05-02 09:45:00,1.6462,1.6464,1.6456,1.6459,1981500000.0
2007-05-02 10:00:00,1.646,1.6466,1.6454,1.6455,2121800004.0
2007-05-02 10:15:00,1.6455,1.646,1.6448,1.6448,1571899998.0
2007-05-02 10:30:00,1.6448,1.646,1.6448,1.6459,1912500001.0
2007-05-02 10:45:00,1.6459,1.6459,1.6447,1.6452,2538600004.0
2007-05-02 11:00:00,1.6453,1.6456,1.6448,1.6449,2162500007.0
2007-05-02 11:15:00,1.645,1.6451,1.6444,1.6448,1442100000.0
2007-05-02 11:30:00,1.6447,1.6458,1.6443,1.6458,1554500001.0
2007-05-02 11:45:00,1.6459,1.646,1.6443,1.6446,1747999997.0
2007-05-02 12:00:00,1.6446,1.6459,1.6441,1.6453,3022099992.0
2007-05-02 12:15:00,1.6453,1.6453,1.6447,1.645,1123600006.0
2007-05-02 12:30:00,1.6449,1.6454,1.644,1.6445,1556500002.0
2007-05-02 12:45:00,1.6445,1.6459,1.6443,1.6454,2257600003.0
2007-05-02 13:00:00,1.6454,1.6467,1.6452,1.6459,1660800006.0
2007-05-02 13:15:00,1.6459,1.6461,1.6453,1.6457,1780100003.0
2007-05-02 13:30:00,1.6457,1.6461,1.6454,1.6457,2285900005.0
2007-05-02 13:45:00,1.6458,1.6464,1.6438,1.6446,2291900010.0
2007-05-02 14:00:00,1.6446,1.6453,1.6441,1.6442,2163100002.0
2007-05-02 14:15:00,1.6446,1.6454,1.6436,1.6447,4128800008.0
2007-05-02 14:30:00,1.6448,1.6452,1.6439,1.645,1907400005.0
2007-05-02 14:45:00,1.6449,1.6458,1.6446,1.6451,2656200003.0
2007-05-02 15:00:00,1.6451,1.6469,1.645,1.6468,2346500000.0
2007-05-02 15:15:00,1.6468,1.6472,1.6461,1.6465,2582799997.0
2007-05-02 15:30:00,1.6465,1.6468,1.6462,1.6467,2414099998.0
2007-05-02 15:45:00,1.6468,1.6476,1.6457,1.6468,1699400000.0
2007-05-02 16:00:00,1.6454,1.6473,1.6447,1.647,4189600006.0
2007-05-02 16:15:00,1.647,1.6482,1.6462,1.6467,4750200010.0
2007-05-02 16:30:00,1.6467,1.6472,1.6463,1.6471,3277699998.0
2007-05-02 16:45:00,1.6472,1.649,1.6468,1.6486,3230700010.0
2007-05-02 17:00:00,1.6486,1.6491,1.6482,1.6487,2357600011.0
2007-05-02 17:15:00,1.6486,1.6495,1.6482,1.649,2062800018.0
2007-05-02 17:30:00,1.649,1.6496,1.6485,1.6487,1297100000.0
2007-05-02 17:45:00,1.6487,1.6488,1.648,1.6486,915900000.0
2007-05-02 18:00:00,1.6486,1.6488,1.6474,1.6479,2050400001.0
2007-05-02 18:15:00,1.6478,1.6483,1.6473,1.6481,2513500000.0
2007-05-02 18:30:00,1.6481,1.6483,1.6472,1.6479,1514200002.0
2007-05-02 18:45:00,1.648,1.6484,1.6471,1.6478,1507000000.0
2007-05-02 19:00:00,1.6477,1.6482,1.6473,1.6476,1302800001.0
2007-05-02 19:15:00,1.6476,1.6477,1.6469,1.6469,603800001.0
2007-05-02 19:30:00,1.647,1.6481,1.6467,1.6481,1325300000.0
2007-05-02 19:45:00,1.6482,1.6486,1.6478,1.6481,1321700000.0
2007-05-02 20:00:00,1.648,1.6483,1.6471,1.6475,964200000.0
2007-05-02 20:15:00,1.6475,1.6475,1.6465,1.6465,1292000002.0
2007-05-02 20:30:00,1.6465,1.6468,1.6459,1.6465,2020799996.0
2007-05-02 20:45:00,1.6465,1.6465,1.6456,1.6461,1685199989.0
2007-05-02 21:00:00,1.6463,1.6467,1.6459,1.6464,1174799995.0
2007-05-02 21:15:00,1.6464,1.6471,1.6461,1.6468,1289899992.0
2007-05-02 21:30:00,1.6468,1.6472,1.6463,1.6468,1106399999.0
2007-05-02 21:45:00,1.6468,1.648,1.6467,1.6478,1425299996.0
2007-05-02 22:00:00,1.6478,1.6478,1.6466,1.6472,610500000.0
2007-05-02 22:15:00,1.647,1.6472,1.6465,1.6471,647200000.0
2007-05-02 22:30:00,1.6471,1.6473,1.6461,1.6467,940000001.0
2007-05-02 22:45:00,1.6469,1.6476,1.6467,1.6473,490500000.0
2007-05-02 23:00:00,1.6472,1.6478,1.647,1.6476,376700000.0
2007-05-02 23:15:00,1.6477,1.648,1.647,1.6474,823600000.0
2007-05-02 23:30:00,1.6476,1.6478,1.6471,1.6475,365400000.0
2007-05-02 23:45:00,1.6476,1.6478,1.6466,1.6474,1002500000.0
2007-05-03 00:00:00,1.6473,1.6481,1.6465,1.6474,1080700000.0
2007-05-03 00:15:00,1.6473,1.6478,1.647,1.6476,714200000.0
2007-05-03 00:30:00,1.6474,1.6477,1.6462,1.6473,367300000.0
2007-05-03 00:45:00,1.6473,1.6476,1.6469,1.6473,505600000.0
2007-05-03 01:00:00,1.6473,1.6481,1.6471,1.6474,493700000.0
2007-05-03 01:15:00,1.6474,1.648,1.6473,1.6476,375500000.0
2007-05-03 01:30:00,1.6475,1.6484,1.6473,1.648,674900000.0
2007-05-03 01:45:00,1.6483,1.6489,1.648,1.6488,839800002.0
2007-05-03 02:00:00,1.6487,1.649,1.6476,1.6478,906700001.0
2007-05-03 02:15:00,1.648,1.6487,1.6477,1.6481,757700003.0
2007-05-03 02:30:00,1.6483,1.6489,1.6477,1.6488,1058000000.0
2007-05-03 02:45:00,1.6488,1.6488,1.6483,1.6486,787500000.0
2007-05-03 03:00:00,1.6486,1.6491,1.6482,1.6486,1138800002.0
2007-05-03 03:15:00,1.6487,1.6492,1.6482,1.6485,795400001.0
2007-05-03 03:30:00,1.6485,1.6486,1.6477,1.6483,434300000.0
2007-05-03 03:45:00,1.6482,1.6485,1.6479,1.6484,397600001.0
2007-05-03 04:00:00,1.6484,1.6487,1.6482,1.6482,510900003.0
2007-05-03 04:15:00,1.6485,1.6489,1.6483,1.6488,372000001.0
2007-05-03 04:30:00,1.6486,1.649,1.6484,1.6487,271800002.0
2007-05-03 04:45:00,1.6485,1.6491,1.6476,1.6485,503400000.0
2007-05-03 05:00:00,1.6486,1.6486,1.6479,1.6485,611500001.0
2007-05-03 05:15:00,1.6485,1.6486,1.6478,1.6482,417400000.0
2007-05-03 05:30:00,1.6485,1.6487,1.6482,1.6486,358200000.0
2007-05-03 05:45:00,1.6486,1.649,1.6484,1.6486,698000002.0
2007-05-03 06:00:00,1.6489,1.6497,1.6484,1.6493,1011000003.0
2007-05-03 06:15:00,1.6492,1.6493,1.6483,1.6484,972800002.0
2007-05-03 06:30:00,1.6484,1.6492,1.6475,1.6489,1465000001.0
2007-05-03 06:45:00,1.6491,1.6495,1.6487,1.649,774900000.0
2007-05-03 07:00:00,1.649,1.6494,1.6485,1.6491,568600000.0
2007-05-03 07:15:00,1.649,1.6492,1.6487,1.6488,570800000.0
2007-05-03 07:30:00,1.6489,1.6494,1.6486,1.649,861000000.0
2007-05-03 07:45:00,1.6489,1.6501,1.6487,1.6499,1506600000.0
2007-05-03 08:00:00,1.6501,1.6507,1.6494,1.6497,2150300000.0
2007-05-03 08:15:00,1.6497,1.6513,1.6495,1.6513,1344900000.0
2007-05-03 08:30:00,1.6513,1.6513,1.6503,1.6506,1461400004.0
2007-05-03 08:45:00,1.6506,1.6529,1.6501,1.6519,2246900004.0
2007-05-03 09:00:00,1.652,1.6525,1.6512,1.6518,2513300006.0
2007-05-03 09:15:00,1.6516,1.652,1.6509,1.6515,1363500007.0
2007-05-03 09:30:00,1.6515,1.6519,1.6501,1.6506,1740500004.0
2007-05-03 09:45:00,1.6506,1.6506,1.6494,1.6502,1776299998.0
2007-05-03 10:00:00,1.6501,1.6506,1.65,1.6503,1202600002.0
2007-05-03 10:15:00,1.6503,1.6507,1.65,1.6504,1643600007.0
2007-05-03 10:30:00,1.6504,1.6504,1.6491,1.6494,2216300014.0
2007-05-03 10:45:00,1.6494,1.6496,1.6479,1.6492,2880599993.0
2007-05-03 11:00:00,1.6492,1.6497,1.6488,1.6489,1571300008.0
2007-05-03 11:15:00,1.6489,1.6493,1.6482,1.6482,1866800006.0
2007-05-03 11:30:00,1.6483,1.6487,1.6479,1.6485,1295200002.0
2007-05-03 11:45:00,1.6485,1.6487,1.6479,1.6485,1292500007.0
2007-05-03 12:00:00,1.6486,1.6493,1.648,1.6484,1793800000.0
2007-05-03 12:15:00,1.6484,1.6491,1.6481,1.6483,2290600004.0
2007-05-03 12:30:00,1.6483,1.6487,1.6481,1.6485,1178900002.0
2007-05-03 12:45:00,1.6485,1.6487,1.6482,1.6484,1199399999.0
2007-05-03 13:00:00,1.6484,1.6486,1.6478,1.6479,735999999.0
2007-05-03 13:15:00,1.648,1.648,1.6476,1.6478,485800000.0
2007-05-03 13:30:00,1.6478,1.6488,1.6474,1.6483,1436600001.0
2007-05-03 13:45:00,1.6483,1.6495,1.6482,1.6493,979200000.0
2007-05-03 14:00:00,1.6494,1.6498,1.6488,1.6496,1371599997.0
2007-05-03 14:15:00,1.6496,1.6509,1.6481,1.6501,1496700001.0
2007-05-03 14:30:00,1.6503,1.6503,1.649,1.6493,2852099990.0
2007-05-03 14:45:00,1.6493,1.6496,1.6487,1.6494,3034500011.0
2007-05-03 15:00:00,1.6494,1.6496,1.6487,1.6489,2417600003.0
2007-05-03 15:15:00,1.6489,1.6495,1.6483,1.6494,1964500003.0
2007-05-03 15:30:00,1.6494,1.65,1.6488,1.6491,2077800001.0
2007-05-03 15:45:00,1.6492,1.6504,1.6465,1.6465,2904099992.0
2007-05-03 16:00:00,1.648,1.6493,1.6464,1.6483,3611399997.0
2007-05-03 16:15:00,1.6482,1.6486,1.6473,1.6479,2750900016.0
2007-05-03 16:30:00,1.6479,1.6481,1.647,1.6477,2419500006.0
2007-05-03 16:45:00,1.6477,1.6484,1.6462,1.6472,2872500001.0
2007-05-03 17:00:00,1.6472,1.6473,1.6464,1.6466,1922799997.0
2007-05-03 17:15:00,1.6466,1.6472,1.6461,1.6464,2320699990.0
2007-05-03 17:30:00,1.6464,1.6472,1.6455,1.6456,1593200000.0
2007-05-03 17:45:00,1.6456,1.6464,1.6452,1.6462,2244400000.0
2007-05-03 18:00:00,1.646,1.6466,1.6455,1.6464,1449099998.0
2007-05-03 18:15:00,1.6464,1.6467,1.646,1.6462,1543800003.0
2007-05-03 18:30:00,1.6462,1.6471,1.6461,1.6467,439700001.0
2007-05-03 18:45:00,1.6468,1.6468,1.646,1.6463,610100000.0
2007-05-03 19:00:00,1.6463,1.6467,1.6457,1.6461,934600003.0
2007-05-03 19:15:00,1.6462,1.6466,1.6459,1.6466,1175100000.0
2007-05-03 19:30:00,1.6465,1.6471,1.6459,1.6464,1880900000.0
2007-05-03 19:45:00,1.6464,1.6468,1.6463,1.6468,560900001.0
2007-05-03 20:00:00,1.6469,1.6471,1.6458,1.6461,999500000.0
2007-05-03 20:15:00,1.6462,1.6468,1.6457,1.6464,1725000000.0
2007-05-03 20:30:00,1.6464,1.6466,1.6453,1.6458,1735000001.0
2007-05-03 20:45:00,1.6458,1.6458,1.6445,1.6449,1264200001.0
2007-05-03 21:00:00,1.6451,1.6457,1.6447,1.6451,1049000000.0
2007-05-03 21:15:00,1.6451,1.6451,1.6438,1.6438,1286300000.0
2007-05-03 21:30:00,1.6439,1.6443,1.6436,1.6443,806000000.0
2007-05-03 21:45:00,1.6443,1.6446,1.6435,1.6445,1483300000.0
2007-05-03 22:00:00,1.6444,1.6448,1.6441,1.6445,452800001.0
2007-05-03 22:15:00,1.6445,1.6447,1.6438,1.6441,352900000.0
2007-05-03 22:30:00,1.6442,1.6447,1.6439,1.6439,448500000.0
2007-05-03 22:45:00,1.6441,1.6445,1.6433,1.6444,719600001.0
2007-05-03 23:00:00,1.6446,1.6465,1.6441,1.6463,1043700000.0
2007-05-03 23:15:00,1.6463,1.6463,1.6447,1.6456,1272599999.0
2007-05-03 23:30:00,1.6457,1.6462,1.6448,1.6452,463600000.0
2007-05-03 23:45:00,1.6452,1.6458,1.6444,1.6456,833600000.0
2007-05-04 00:00:00,1.6456,1.6456,1.6451,1.6451,384900000.0
2007-05-04 00:15:00,1.6452,1.6457,1.6451,1.6455,503500000.0
2007-05-04 00:30:00,1.6455,1.6461,1.6446,1.6458,543900000.0
2007-05-04 00:45:00,1.6458,1.6463,1.6456,1.6458,409400000.0
2007-05-04 01:00:00,1.6459,1.6464,1.6458,1.6462,165700000.0
2007-05-04 01:15:00,1.646,1.6464,1.6458,1.6462,453600000.0
2007-05-04 01:30:00,1.6461,1.6468,1.6456,1.6458,525100000.0
2007-05-04 01:45:00,1.6459,1.6462,1.6454,1.6457,738000000.0
2007-05-04 02:00:00,1.646,1.6461,1.6448,1.6456,911900000.0
2007-05-04 02:15:00,1.6453,1.646,1.6453,1.6459,505200000.0
2007-05-04 02:30:00,1.6459,1.6477,1.6457,1.6464,1033600000.0
2007-05-04 02:45:00,1.6464,1.6479,1.6464,1.6474,1267500000.0
2007-05-04 03:00:00,1.6475,1.6497,1.6472,1.6495,1390800001.0
2007-05-04 03:15:00,1.6492,1.6495,1.6472,1.6481,1444100000.0
2007-05-04 03:30:00,1.6495,1.6543,1.6495,1.6535,3690000011.0
2007-05-04 03:45:00,1.6535,1.6536,1.6521,1.6526,1474500000.0
2007-05-04 04:00:00,1.6526,1.6549,1.6524,1.6544,1702500002.0
2007-05-04 04:15:00,1.6542,1.6561,1.6538,1.6542,2060400004.0
2007-05-04 04:30:00,1.6543,1.6565,1.6542,1.6553,2685100005.0
2007-05-04 04:45:00,1.6554,1.6554,1.6534,1.654,2298800004.0
2007-05-04 05:00:00,1.6539,1.6544,1.6518,1.6527,2248300008.0
2007-05-04 05:15:00,1.6526,1.6542,1.6524,1.6535,1277600006.0
2007-05-04 05:30:00,1.6534,1.6551,1.6529,1.6532,906600003.0
2007-05-04 05:45:00,1.6532,1.6533,1.6523,1.6529,562900001.0
2007-05-04 06:00:00,1.653,1.6535,1.6525,1.6534,576100000.0
2007-05-04 06:15:00,1.6535,1.6536,1.6531,1.6534,588000001.0
2007-05-04 06:30:00,1.6534,1.6544,1.6533,1.6542,1032100003.0
2007-05-04 06:45:00,1.6543,1.6543,1.6526,1.6529,1015500001.0
2007-05-04 07:00:00,1.6532,1.6547,1.653,1.6545,1285700001.0
2007-05-04 07:15:00,1.6543,1.6556,1.6542,1.6552,879400002.0
2007-05-04 07:30:00,1.6553,1.6565,1.6552,1.6552,1410500000.0
2007-05-04 07:45:00,1.6559,1.6565,1.6552,1.6552,1791700001.0
2007-05-04 08:00:00,1.6552,1.6563,1.6552,1.6557,1643399997.0
2007-05-04 08:15:00,1.6556,1.6564,1.6552,1.6555,1206800000.0
2007-05-04 08:30:00,1.6555,1.656,1.6549,1.6554,2574100018.0
2007-05-04 08:45:00,1.6553,1.6555,1.6543,1.6552,2284500011.0
2007-05-04 09:00:00,1.6551,1.6558,1.6546,1.655,3292700010.0
2007-05-04 09:15:00,1.655,1.6562,1.6549,1.6559,1771600000.0
2007-05-04 09:30:00,1.6558,1.6564,1.6538,1.6541,3536700007.0
2007-05-04 09:45:00,1.6541,1.6546,1.6536,1.6536,2114800000.0
2007-05-04 10:00:00,1.6537,1.6553,1.6534,1.6548,2039600002.0
2007-05-04 10:15:00,1.6549,1.6553,1.6541,1.6545,2371000002.0
2007-05-04 10:30:00,1.6546,1.6564,1.6545,1.6562,2903400007.0
2007-05-04 10:45:00,1.6561,1.6564,1.6553,1.6561,2074900002.0
2007-05-04 11:00:00,1.6561,1.6568,1.6558,1.6561,1098900003.0
2007-05-04 11:15:00,1.6561,1.6565,1.6558,1.6564,1101200001.0
2007-05-04 11:30:00,1.6564,1.6571,1.6562,1.6567,1198600003.0
2007-05-04 11:45:00,1.6566,1.6568,1.6565,1.6565,399700001.0
2007-05-04 12:00:00,1.6566,1.6575,1.6563,1.6565,2156399996.0
2007-05-04 12:15:00,1.6565,1.6568,1.656,1.6563,903400005.0
2007-05-04 12:30:00,1.6563,1.658,1.6561,1.6577,1060200007.0
2007-05-04 12:45:00,1.6577,1.6577,1.6562,1.6565,807900002.0
2007-05-04 13:00:00,1.6565,1.6566,1.6547,1.655,991299999.0
2007-05-04 13:15:00,1.6552,1.6563,1.6548,1.6561,1569499998.0
2007-05-04 13:30:00,1.6561,1.6563,1.6556,1.6556,629100001.0
2007-05-04 13:45:00,1.6558,1.6565,1.6554,1.6561,1385600004.0
2007-05-04 14:00:00,1.6561,1.6564,1.6557,1.6558,2114800000.0
2007-05-04 14:15:00,1.6559,1.6568,1.6556,1.6563,2360100017.0
2007-05-04 14:30:00,1.6541,1.6593,1.6541,1.657,5388499988.0
2007-05-04 14:45:00,1.6571,1.6583,1.6554,1.6568,5031700010.0
2007-05-04 15:00:00,1.6566,1.6568,1.6548,1.6557,3365300004.0
2007-05-04 15:15:00,1.6556,1.6566,1.6555,1.6566,1672399999.0
2007-05-04 15:30:00,1.6566,1.657,1.6557,1.6567,2713299999.0
2007-05-04 15:45:00,1.6567,1.657,1.6555,1.6567,3125899995.0
2007-05-04 16:00:00,1.6569,1.6574,1.656,1.6566,1411700001.0
2007-05-04 16:15:00,1.6567,1.658,1.6563,1.6566,1985400004.0
2007-05-04 16:30:00,1.6567,1.6574,1.6556,1.6557,1586000001.0
2007-05-04 16:45:00,1.6558,1.6573,1.6557,1.6564,1740000002.0
2007-05-04 17:00:00,1.6564,1.6568,1.6561,1.6563,1451000001.0
2007-05-04 17:15:00,1.6563,1.6563,1.6555,1.6558,2060900001.0
2007-05-04 17:30:00,1.6558,1.656,1.655,1.6554,1570300000.0
2007-05-04 17:45:00,1.6556,1.6561,1.6555,1.6556,727799999.0
2007-05-04 18:00:00,1.6556,1.6558,1.6552,1.6555,836000000.0
2007-05-04 18:15:00,1.6555,1.6559,1.6545,1.6546,1892399991.0
2007-05-04 18:30:00,1.6546,1.6562,1.6545,1.6557,1209699994.0
2007-05-04 18:45:00,1.6556,1.657,1.6553,1.6565,1944899998.0
2007-05-04 19:00:00,1.6567,1.6577,1.6565,1.657,1199300000.0
2007-05-04 19:15:00,1.657,1.6575,1.6566,1.6572,1135500000.0
2007-05-04 19:30:00,1.6574,1.6574,1.6561,1.6564,892200000.0
2007-05-04 19:45:00,1.6565,1.6565,1.6551,1.6557,1614599995.0
2007-05-04 20:00:00,1.6555,1.656,1.6553,1.6556,1641199998.0
2007-05-04 20:15:00,1.6556,1.6563,1.6556,1.656,867300000.0
2007-05-04 20:30:00,1.6559,1.6562,1.6555,1.6561,1032499995.0
2007-05-04 20:45:00,1.6561,1.6561,1.6548,1.6552,2010699998.0
2007-05-04 21:00:00,1.655,1.6558,1.655,1.6557,1225100005.0
2007-05-04 21:15:00,1.6555,1.6559,1.6551,1.6551,762600000.0
2007-05-04 21:30:00,1.6551,1.6557,1.6547,1.6553,738400001.0
2007-05-04 21:45:00,1.6555,1.6555,1.6543,1.6549,1096300001.0
2007-05-04 22:00:00,1.6548,1.655,1.6543,1.6547,819100000.0
2007-05-04 22:15:00,1.6547,1.655,1.654,1.6546,746500000.0
2007-05-04 22:30:00,1.6545,1.6547,1.6535,1.6542,387800000.0
2007-05-04 22:45:00,1.6538,1.6543,1.6531,1.654,819000000.0
2007-05-06 23:00:00,1.6554,1.6554,1.6552,1.6553,66300000.0
2007-05-06 23:15:00,1.6554,1.6555,1.6551,1.6551,208700000.0
2007-05-06 23:30:00,1.6553,1.6553,1.6533,1.6541,331600000.0
2007-05-06 23:45:00,1.6541,1.6553,1.6539,1.655,1260800000.0
2007-05-07 00:00:00,1.655,1.6563,1.6548,1.6552,1037800000.0
2007-05-07 00:15:00,1.6552,1.6557,1.6549,1.6555,750499996.0
2007-05-07 00:30:00,1.6553,1.6557,1.6548,1.6553,745900000.0
2007-05-07 00:45:00,1.6553,1.6562,1.655,1.6555,707800000.0
2007-05-07 01:00:00,1.6555,1.6558,1.6543,1.6556,572000000.0
2007-05-07 01:15:00,1.6554,1.6563,1.6554,1.6558,396200000.0
2007-05-07 01:30:00,1.6557,1.6561,1.6545,1.6549,771800000.0
2007-05-07 01:45:00,1.6548,1.6551,1.6544,1.6549,407700000.0
2007-05-07 02:00:00,1.6549,1.6554,1.653,1.6541,1435600000.0
2007-05-07 02:15:00,1.654,1.6543,1.6527,1.6536,3185700000.0
2007-05-07 02:30:00,1.6533,1.6535,1.6513,1.6517,2756000000.0
2007-05-07 02:45:00,1.6515,1.6524,1.6505,1.6514,2352200000.0
2007-05-07 03:00:00,1.6513,1.6518,1.6501,1.6511,2304400000.0
2007-05-07 03:15:00,1.6511,1.6518,1.6501,1.6512,1769700000.0
2007-05-07 03:30:00,1.6512,1.6521,1.6509,1.6514,949200000.0
2007-05-07 03:45:00,1.6515,1.6518,1.6494,1.6499,1307200000.0
2007-05-07 04:00:00,1.6497,1.6506,1.6494,1.6501,1252300000.0
2007-05-07 04:15:00,1.6499,1.6507,1.6493,1.6501,1459400000.0
2007-05-07 04:30:00,1.6501,1.6508,1.6487,1.6497,1022900000.0
2007-05-07 04:45:00,1.6497,1.6501,1.6492,1.6493,1129500000.0
2007-05-07 05:00:00,1.6494,1.6505,1.6492,1.6503,856700000.0
2007-05-07 05:15:00,1.6502,1.6503,1.6494,1.6495,643800000.0
2007-05-07 05:30:00,1.6496,1.6499,1.6492,1.6492,755800000.0
2007-05-07 05:45:00,1.6493,1.6498,1.6487,1.6496,863100000.0
2007-05-07 06:00:00,1.6496,1.6497,1.6488,1.6492,669900000.0
2007-05-07 06:15:00,1.6492,1.6495,1.6487,1.649,1177200000.0
2007-05-07 06:30:00,1.649,1.6494,1.6483,1.6487,1510800000.0
2007-05-07 06:45:00,1.6488,1.6499,1.6486,1.6493,1562700000.0
2007-05-07 07:00:00,1.6493,1.6497,1.6487,1.6496,1505000000.0
2007-05-07 07:15:00,1.6495,1.6497,1.649,1.6496,667800000.0
2007-05-07 07:30:00,1.6496,1.6502,1.6493,1.6497,1319500002.0
2007-05-07 07:45:00,1.6498,1.6507,1.6494,1.6497,1326100000.0
2007-05-07 08:00:00,1.6497,1.6501,1.6495,1.65,634600000.0
2007-05-07 08:15:00,1.65,1.65,1.6493,1.6494,502100000.0
2007-05-07 08:30:00,1.6494,1.6499,1.6493,1.6496,853000002.0
2007-05-07 08:45:00,1.6497,1.6498,1.6493,1.6495,864400002.0
2007-05-07 09:00:00,1.6495,1.6495,1.6488,1.6494,1209000001.0
2007-05-07 09:15:00,1.6494,1.6503,1.6493,1.6502,837700011.0
2007-05-07 09:30:00,1.6502,1.6502,1.6494,1.65,670700001.0
2007-05-07 09:45:00,1.6501,1.6503,1.6494,1.6496,466600001.0
2007-05-07 10:00:00,1.6497,1.6506,1.6492,1.6504,421800000.0
2007-05-07 10:15:00,1.6505,1.6506,1.6495,1.6501,544500000.0
2007-05-07 10:30:00,1.65,1.6503,1.6497,1.6497,716300001.0
2007-05-07 10:45:00,1.6499,1.6503,1.6497,1.6497,481800000.0
2007-05-07 11:00:00,1.6496,1.6498,1.6495,1.6495,384800000.0
2007-05-07 11:15:00,1.6496,1.6502,1.6495,1.6497,547800000.0
2007-05-07 11:30:00,1.6497,1.65,1.6496,1.6497,310300000.0
2007-05-07 11:45:00,1.6497,1.6503,1.6496,1.6498,703100000.0
2007-05-07 12:00:00,1.6498,1.6502,1.6482,1.6484,948400000.0
2007-05-07 12:15:00,1.6485,1.6494,1.6482,1.6491,626700000.0
2007-05-07 12:30:00,1.6492,1.6496,1.6488,1.6491,976400000.0
2007-05-07 12:45:00,1.6491,1.6497,1.6489,1.6494,747400000.0
2007-05-07 13:00:00,1.6493,1.6498,1.6491,1.6494,736000000.0
2007-05-07 13:15:00,1.6495,1.6501,1.6492,1.6496,626100000.0
2007-05-07 13:30:00,1.6496,1.6501,1.6493,1.6493,886200000.0
2007-05-07 13:45:00,1.6494,1.65,1.6492,1.6495,461200000.0
2007-05-07 14:00:00,1.6495,1.6498,1.6482,1.6482,641200000.0
2007-05-07 14:15:00,1.6482,1.6485,1.6478,1.6482,1029100001.0
2007-05-07 14:30:00,1.6481,1.6495,1.6481,1.6483,1108200000.0
2007-05-07 14:45:00,1.6483,1.6488,1.6479,1.6482,864300000.0
2007-05-07 15:00:00,1.6483,1.6489,1.6483,1.6484,1194600002.0
2007-05-07 15:15:00,1.6484,1.649,1.6478,1.649,805500000.0
2007-05-07 15:30:00,1.649,1.649,1.6474,1.6487,1423500003.0
2007-05-07 15:45:00,1.6487,1.65,1.6485,1.6497,1539400004.0
2007-05-07 16:00:00,1.6497,1.6501,1.6493,1.6499,713200000.0
2007-05-07 16:15:00,1.65,1.6501,1.6488,1.6494,1373500007.0
2007-05-07 16:30:00,1.6494,1.6494,1.6485,1.6485,823700001.0
2007-05-07 16:45:00,1.6485,1.6503,1.648,1.6495,1770300001.0
2007-05-07 17:00:00,1.6494,1.6503,1.6492,1.6497,1446599998.0
2007-05-07 17:15:00,1.6497,1.6509,1.6497,1.6504,1308400001.0
2007-05-07 17:30:00,1.6504,1.6504,1.649,1.6496,755100000.0
2007-05-07 17:45:00,1.6497,1.65,1.6494,1.6495,364700000.0
2007-05-07 18:00:00,1.6495,1.6495,1.6487,1.6493,564900000.0
2007-05-07 18:15:00,1.6493,1.6497,1.6492,1.6497,1002700000.0
2007-05-07 18:30:00,1.6496,1.6503,1.6494,1.6503,538400000.0
2007-05-07 18:45:00,1.6502,1.6503,1.6493,1.65,777100000.0
2007-05-07 19:00:00,1.6502,1.6509,1.6492,1.6493,1132800000.0
2007-05-07 19:15:00,1.6493,1.6502,1.6493,1.6499,921500000.0
2007-05-07 19:30:00,1.6499,1.65,1.6488,1.6498,2181400004.0
2007-05-07 19:45:00,1.6495,1.6501,1.6494,1.6501,834300002.0
2007-05-07 20:00:00,1.6498,1.6501,1.6495,1.6496,450200000.0
2007-05-07 20:15:00,1.6497,1.6497,1.6489,1.6491,494300000.0
2007-05-07 20:30:00,1.6492,1.6495,1.6486,1.6488,859500000.0
2007-05-07 20:45:00,1.6488,1.6492,1.6478,1.6481,1773300000.0
2007-05-07 21:00:00,1.6482,1.6487,1.648,1.6487,1479400001.0
2007-05-07 21:15:00,1.6488,1.6488,1.648,1.6486,1220000001.0
2007-05-07 21:30:00,1.6486,1.6489,1.6482,1.6487,715100000.0
2007-05-07 21:45:00,1.6488,1.649,1.6481,1.6482,735100001.0
2007-05-07 22:00:00,1.6481,1.6481,1.6478,1.6478,134600000.0
2007-05-07 22:15:00,1.6479,1.6482,1.6477,1.6479,227700000.0
2007-05-07 22:30:00,1.6479,1.6496,1.6478,1.6492,734100001.0
2007-05-07 22:45:00,1.6492,1.6495,1.6484,1.649,557200000.0
2007-05-07 23:00:00,1.649,1.6492,1.6479,1.6481,387300000.0
2007-05-07 23:15:00,1.6481,1.6486,1.6478,1.6483,457100000.0
2007-05-07 23:30:00,1.6483,1.649,1.6483,1.6486,221100000.0
2007-05-07 23:45:00,1.6487,1.6495,1.6472,1.6485,261700000.0
2007-05-08 00:00:00,1.6474,1.6492,1.6474,1.6489,391000000.0
2007-05-08 00:15:00,1.6486,1.6494,1.6473,1.6492,473500000.0
2007-05-08 00:30:00,1.6494,1.6494,1.6486,1.6486,451500000.0
2007-05-08 00:45:00,1.6486,1.6489,1.6481,1.6483,604700000.0
2007-05-08 01:00:00,1.6483,1.6494,1.6483,1.649,720700000.0
2007-05-08 01:15:00,1.6489,1.6494,1.6486,1.6491,589900000.0
2007-05-08 01:30:00,1.649,1.6496,1.6488,1.6492,741300000.0
2007-05-08 01:45:00,1.6492,1.6494,1.6478,1.648,931600000.0
2007-05-08 02:00:00,1.6482,1.6489,1.6478,1.6487,912400011.0
2007-05-08 02:15:00,1.6485,1.6489,1.6481,1.6481,633700000.0
2007-05-08 02:30:00,1.6484,1.6487,1.6478,1.6482,1029000006.0
2007-05-08 02:45:00,1.6481,1.6483,1.6469,1.6474,1955600010.0
2007-05-08 03:00:00,1.6473,1.6474,1.646,1.6464,1604800004.0
2007-05-08 03:15:00,1.6466,1.6469,1.6458,1.646,1589800005.0
2007-05-08 03:30:00,1.6459,1.6459,1.6418,1.642,4358700016.0
2007-05-08 03:45:00,1.6421,1.6428,1.6416,1.6423,2097600005.0
2007-05-08 04:00:00,1.6422,1.6424,1.6414,1.6418,1537900000.0
2007-05-08 04:15:00,1.6416,1.6423,1.6414,1.6421,1100200000.0
2007-05-08 04:30:00,1.6421,1.6421,1.6393,1.6407,2350700003.0
2007-05-08 04:45:00,1.6406,1.6408,1.6392,1.6399,2145400001.0
2007-05-08 05:00:00,1.6398,1.6404,1.6387,1.6388,1917100007.0
2007-05-08 05:15:00,1.6388,1.6401,1.6388,1.6401,1030700001.0
2007-05-08 05:30:00,1.6399,1.6399,1.639,1.6394,1065500000.0
2007-05-08 05:45:00,1.6395,1.6395,1.6387,1.6393,1115300000.0
2007-05-08 06:00:00,1.639,1.6393,1.6381,1.639,1265400001.0
2007-05-08 06:15:00,1.6391,1.6391,1.6382,1.6387,956700000.0
2007-05-08 06:30:00,1.6389,1.6394,1.6385,1.6391,635800002.0
2007-05-08 06:45:00,1.6392,1.6402,1.6391,1.6398,569500000.0
2007-05-08 07:00:00,1.6397,1.64,1.6391,1.6393,964200005.0
2007-05-08 07:15:00,1.6392,1.6393,1.6387,1.6391,892900003.0
2007-05-08 07:30:00,1.639,1.6394,1.6387,1.6392,508400000.0
2007-05-08 07:45:00,1.6392,1.6396,1.6383,1.6391,1702600002.0
2007-05-08 08:00:00,1.6391,1.6399,1.6386,1.6398,1497199998.0
2007-05-08 08:15:00,1.6398,1.6405,1.6393,1.64,1761100000.0
2007-05-08 08:30:00,1.6399,1.6413,1.6398,1.6404,2399300009.0
2007-05-08 08:45:00,1.6404,1.641,1.6388,1.6394,1495200006.0
2007-05-08 09:00:00,1.6394,1.6397,1.639,1.6393,1086200000.0
2007-05-08 09:15:00,1.6394,1.6408,1.6392,1.6402,1388200001.0
2007-05-08 09:30:00,1.6403,1.6406,1.6397,1.6399,2300800004.0
2007-05-08 09:45:00,1.6399,1.6403,1.6397,1.6398,1502600000.0
2007-05-08 10:00:00,1.6398,1.64,1.6386,1.639,2348999999.0
2007-05-08 10:15:00,1.639,1.6392,1.6382,1.6386,2665999998.0
2007-05-08 10:30:00,1.6386,1.6388,1.6372,1.6375,2377100011.0
2007-05-08 10:45:00,1.6375,1.6378,1.6358,1.6361,2667900015.0
2007-05-08 11:00:00,1.636,1.6367,1.6356,1.6363,2038200002.0
2007-05-08 11:15:00,1.6364,1.6369,1.6354,1.6363,2208900004.0
2007-05-08 11:30:00,1.6364,1.6371,1.6362,1.6365,2397000008.0
2007-05-08 11:45:00,1.6365,1.6382,1.6363,1.6382,1565700000.0
2007-05-08 12:00:00,1.6381,1.6386,1.6368,1.6379,3678300004.0
2007-05-08 12:15:00,1.6379,1.6381,1.6367,1.6367,2440000006.0
2007-05-08 12:30:00,1.6367,1.6371,1.6364,1.6365,947800000.0
2007-05-08 12:45:00,1.6365,1.637,1.6358,1.6361,3336000005.0
2007-05-08 13:00:00,1.636,1.6365,1.6356,1.636,1992400000.0
2007-05-08 13:15:00,1.636,1.6364,1.6354,1.6362,2560700004.0
2007-05-08 13:30:00,1.6363,1.6373,1.6361,1.6369,1863500003.0
2007-05-08 13:45:00,1.6369,1.6377,1.6366,1.6368,1540500001.0
2007-05-08 14:00:00,1.6367,1.637,1.6352,1.6352,2652800004.0
2007-05-08 14:15:00,1.6351,1.6367,1.6348,1.6363,2568500000.0
2007-05-08 14:30:00,1.6363,1.6365,1.6357,1.6358,1862899996.0
2007-05-08 14:45:00,1.6358,1.6361,1.6346,1.6347,2633399997.0
2007-05-08 15:00:00,1.6347,1.6354,1.6339,1.6342,2394499996.0
2007-05-08 15:15:00,1.6342,1.6344,1.6339,1.6342,1904299997.0
2007-05-08 15:30:00,1.6341,1.6357,1.6341,1.635,2293500001.0
2007-05-08 15:45:00,1.6351,1.6354,1.6344,1.635,2245599996.0
2007-05-08 16:00:00,1.6353,1.6354,1.6334,1.6343,2823700003.0
2007-05-08 16:15:00,1.6342,1.6353,1.6327,1.6346,6017600016.0
2007-05-08 16:30:00,1.6346,1.6354,1.6334,1.6337,4038000019.0
2007-05-08 16:45:00,1.6337,1.6344,1.633,1.6331,3359200003.0
2007-05-08 17:00:00,1.6331,1.6349,1.6331,1.6341,2865300000.0
2007-05-08 17:15:00,1.6341,1.6357,1.6341,1.6355,2985799993.0
2007-05-08 17:30:00,1.6354,1.636,1.6351,1.6358,1501700000.0
2007-05-08 17:45:00,1.6358,1.6358,1.6346,1.6347,1042500000.0
2007-05-08 18:00:00,1.6348,1.6349,1.6341,1.6344,1192300001.0
2007-05-08 18:15:00,1.6344,1.6349,1.6339,1.6341,1511300000.0
2007-05-08 18:30:00,1.6341,1.6348,1.6336,1.6345,1460300000.0
2007-05-08 18:45:00,1.6345,1.6348,1.6336,1.634,1982300002.0
2007-05-08 19:00:00,1.6339,1.6347,1.6335,1.6341,1845500000.0
2007-05-08 19:15:00,1.6341,1.6347,1.6338,1.6344,1974700001.0
2007-05-08 19:30:00,1.6344,1.6345,1.6336,1.6336,2089200006.0
2007-05-08 19:45:00,1.6337,1.6342,1.6335,1.6338,2287700004.0
2007-05-08 20:00:00,1.634,1.635,1.634,1.6347,1293100001.0
2007-05-08 20:15:00,1.6348,1.6349,1.6345,1.6348,776400000.0
2007-05-08 20:30:00,1.6348,1.636,1.6346,1.6359,1949300001.0
2007-05-08 20:45:00,1.6359,1.636,1.635,1.635,1491300004.0
2007-05-08 21:00:00,1.6349,1.6354,1.6347,1.6348,1025100002.0
2007-05-08 21:15:00,1.635,1.6358,1.6348,1.6348,1129000001.0
2007-05-08 21:30:00,1.6348,1.635,1.6343,1.6345,1278299999.0
2007-05-08 21:45:00,1.6344,1.6345,1.6339,1.6344,981900000.0
2007-05-08 22:00:00,1.6344,1.635,1.6344,1.6349,599900000.0
2007-05-08 22:15:00,1.6351,1.6351,1.634,1.6344,341700000.0
2007-05-08 22:30:00,1.6344,1.6345,1.633,1.6333,983200000.0
2007-05-08 22:45:00,1.6333,1.6339,1.6327,1.6329,1487600000.0
2007-05-08 23:00:00,1.633,1.6335,1.6327,1.6332,636299998.0
2007-05-08 23:15:00,1.6332,1.6343,1.6325,1.6339,668099999.0
2007-05-08 23:30:00,1.6338,1.6348,1.6336,1.6346,879300000.0
2007-05-08 23:45:00,1.6346,1.6361,1.6345,1.635,813500000.0
2007-05-09 00:00:00,1.635,1.6361,1.6348,1.6356,620600000.0
2007-05-09 00:15:00,1.6358,1.6359,1.635,1.6354,501400000.0
2007-05-09 00:30:00,1.6353,1.6357,1.6351,1.6353,601000000.0
2007-05-09 00:45:00,1.6352,1.6357,1.635,1.6354,955500000.0
2007-05-09 01:00:00,1.6355,1.6363,1.6354,1.636,930799999.0
2007-05-09 01:15:00,1.6359,1.6363,1.6353,1.636,832400000.0
2007-05-09 01:30:00,1.6361,1.6362,1.6356,1.6359,342000000.0
2007-05-09 01:45:00,1.6359,1.6379,1.6358,1.6369,1300300000.0
2007-05-09 02:00:00,1.6369,1.6371,1.6352,1.6359,1372199999.0
2007-05-09 02:15:00,1.6358,1.6365,1.6353,1.6358,1850100011.0
2007-05-09 02:30:00,1.6358,1.6359,1.6346,1.6359,2049400008.0
2007-05-09 02:45:00,1.6357,1.6363,1.6353,1.636,1693700001.0
2007-05-09 03:00:00,1.636,1.6361,1.6351,1.6354,1552900003.0
2007-05-09 03:15:00,1.6356,1.636,1.6348,1.6355,1802400001.0
2007-05-09 03:30:00,1.6353,1.636,1.6351,1.6355,919499999.0
2007-05-09 03:45:00,1.6358,1.6362,1.6354,1.636,752600000.0
2007-05-09 04:00:00,1.6358,1.6362,1.6353,1.6361,783400000.0
2007-05-09 04:15:00,1.6361,1.6366,1.6359,1.6366,973800000.0
2007-05-09 04:30:00,1.6363,1.6367,1.6361,1.6363,609800000.0
2007-05-09 04:45:00,1.6363,1.6367,1.6359,1.636,710600000.0
2007-05-09 05:00:00,1.636,1.6362,1.635,1.6352,1009000001.0
2007-05-09 05:15:00,1.6353,1.6354,1.6347,1.6351,783800003.0
2007-05-09 05:30:00,1.6351,1.6353,1.6343,1.6352,651900002.0
2007-05-09 05:45:00,1.6353,1.6353,1.6344,1.6346,650700000.0
2007-05-09 06:00:00,1.6347,1.6348,1.634,1.6344,588900004.0
2007-05-09 06:15:00,1.6346,1.6347,1.6332,1.6336,1748600004.0
2007-05-09 06:30:00,1.6339,1.6339,1.6332,1.6333,1161600004.0
2007-05-09 06:45:00,1.6333,1.6338,1.633,1.6336,1225700002.0
2007-05-09 07:00:00,1.6336,1.6344,1.6332,1.6338,1051700000.0
2007-05-09 07:15:00,1.634,1.6343,1.6336,1.6337,983499998.0
2007-05-09 07:30:00,1.6337,1.6342,1.6328,1.6331,1337600006.0
2007-05-09 07:45:00,1.633,1.6337,1.6328,1.6336,2011800009.0
2007-05-09 08:00:00,1.6336,1.6346,1.6328,1.6344,2020100001.0
2007-05-09 08:15:00,1.6344,1.6349,1.6332,1.634,2648100002.0
2007-05-09 08:30:00,1.6341,1.6349,1.634,1.6341,1543499999.0
2007-05-09 08:45:00,1.6341,1.6348,1.6333,1.6335,1687300004.0
2007-05-09 09:00:00,1.6336,1.6344,1.6331,1.6342,1907300000.0
2007-05-09 09:15:00,1.6342,1.6348,1.6334,1.6343,2262800002.0
2007-05-09 09:30:00,1.6344,1.6349,1.6335,1.6343,1971700005.0
2007-05-09 09:45:00,1.6343,1.6346,1.633,1.6332,2554700002.0
2007-05-09 10:00:00,1.6332,1.6337,1.6328,1.6334,2474700007.0
2007-05-09 10:15:00,1.6333,1.6343,1.6331,1.6342,1716500005.0
2007-05-09 10:30:00,1.6341,1.6343,1.6334,1.6339,1388700002.0
2007-05-09 10:45:00,1.6339,1.6347,1.6339,1.6346,1599300001.0
2007-05-09 11:00:00,1.6346,1.6356,1.6344,1.6354,1586399999.0
2007-05-09 11:15:00,1.6354,1.636,1.6341,1.6343,1489600004.0
2007-05-09 11:30:00,1.6344,1.6352,1.6335,1.6346,1603100004.0
2007-05-09 11:45:00,1.6346,1.6353,1.6342,1.6346,1517300004.0
2007-05-09 12:00:00,1.6346,1.6349,1.6341,1.6348,1630800004.0
2007-05-09 12:15:00,1.6348,1.635,1.6336,1.6347,1093600000.0
2007-05-09 12:30:00,1.6348,1.6348,1.6339,1.6341,909100002.0
2007-05-09 12:45:00,1.6341,1.6342,1.6327,1.6331,1562100010.0
2007-05-09 13:00:00,1.6331,1.6333,1.6324,1.6325,1795700003.0
2007-05-09 13:15:00,1.6325,1.6334,1.6321,1.6333,988600005.0
2007-05-09 13:30:00,1.6333,1.6338,1.6324,1.6329,682100001.0
2007-05-09 13:45:00,1.633,1.6331,1.6325,1.633,658400002.0
2007-05-09 14:00:00,1.633,1.6333,1.6328,1.633,757099999.0
2007-05-09 14:15:00,1.633,1.6331,1.6326,1.6328,716899999.0
2007-05-09 14:30:00,1.6328,1.6329,1.632,1.6329,840400000.0
2007-05-09 14:45:00,1.6328,1.6334,1.6325,1.6326,2074600004.0
2007-05-09 15:00:00,1.6325,1.6329,1.6321,1.6328,3341400007.0
2007-05-09 15:15:00,1.6329,1.6333,1.6325,1.6329,3205499998.0
2007-05-09 15:30:00,1.6329,1.6333,1.6324,1.6329,2134799999.0
2007-05-09 15:45:00,1.6329,1.6336,1.6317,1.6318,1705800001.0
2007-05-09 16:00:00,1.632,1.6336,1.6318,1.6333,2750400000.0
2007-05-09 16:15:00,1.6333,1.6351,1.6331,1.6346,2855399996.0
2007-05-09 16:30:00,1.6346,1.6352,1.6342,1.6349,1966850003.0
2007-05-09 16:45:00,1.6349,1.6353,1.6342,1.6349,1849500000.0
2007-05-09 17:00:00,1.635,1.6354,1.6345,1.6346,1600599999.0
2007-05-09 17:15:00,1.6347,1.6357,1.6344,1.6352,1762900001.0
2007-05-09 17:30:00,1.6352,1.6356,1.6343,1.6354,1062900000.0
2007-05-09 17:45:00,1.6354,1.636,1.6349,1.6352,864300000.0
2007-05-09 18:00:00,1.6353,1.6353,1.6346,1.6352,569900000.0
2007-05-09 18:15:00,1.635,1.6352,1.6344,1.6345,502700000.0
2007-05-09 18:30:00,1.6344,1.6348,1.634,1.6341,762500000.0
2007-05-09 18:45:00,1.6341,1.6343,1.6335,1.6339,840700000.0
2007-05-09 19:00:00,1.6339,1.6347,1.6339,1.6347,623100000.0
2007-05-09 19:15:00,1.6346,1.6349,1.634,1.6343,808799999.0
2007-05-09 19:30:00,1.6343,1.6351,1.6343,1.6347,879100000.0
2007-05-09 19:45:00,1.6347,1.6351,1.6344,1.635,782099998.0
2007-05-09 20:00:00,1.635,1.636,1.6349,1.6357,864700000.0
2007-05-09 20:15:00,1.6357,1.6361,1.6335,1.6335,3460599995.0
2007-05-09 20:30:00,1.6339,1.635,1.6333,1.6344,2462199997.0
2007-05-09 20:45:00,1.6344,1.6348,1.634,1.6346,1837800000.0
2007-05-09 21:00:00,1.6346,1.6348,1.6338,1.634,881900000.0
2007-05-09 21:15:00,1.6341,1.6343,1.6335,1.6339,672100000.0
2007-05-09 21:30:00,1.6339,1.6341,1.6335,1.6338,420000000.0
2007-05-09 21:45:00,1.6338,1.6343,1.6333,1.6342,503100000.0
2007-05-09 22:00:00,1.6342,1.6344,1.6333,1.6343,311600000.0
2007-05-09 22:15:00,1.6342,1.6344,1.6338,1.6341,553900000.0
2007-05-09 22:30:00,1.6343,1.6346,1.6342,1.6344,204400000.0
2007-05-09 22:45:00,1.6343,1.6345,1.6339,1.6344,398400000.0
2007-05-09 23:00:00,1.6342,1.6346,1.633,1.634,714600000.0
2007-05-09 23:15:00,1.6339,1.6343,1.6336,1.6343,360100000.0
2007-05-09 23:30:00,1.6343,1.635,1.6339,1.6346,372800000.0
2007-05-09 23:45:00,1.6345,1.6349,1.6343,1.6346,241000000.0
2007-05-10 00:00:00,1.6346,1.6348,1.634,1.6343,273400000.0
2007-05-10 00:15:00,1.6345,1.6348,1.6338,1.6339,250800000.0
2007-05-10 00:30:00,1.634,1.634,1.6332,1.6339,562900000.0
2007-05-10 00:45:00,1.6338,1.6344,1.6334,1.6338,427700000.0
2007-05-10 01:00:00,1.6338,1.634,1.6334,1.634,604000000.0
2007-05-10 01:15:00,1.634,1.6347,1.6336,1.6347,807800000.0
2007-05-10 01:30:00,1.6347,1.6348,1.6335,1.6339,682699999.0
2007-05-10 01:45:00,1.6339,1.6348,1.6337,1.6348,1066399997.0
2007-05-10 02:00:00,1.6347,1.6356,1.6344,1.6346,1300799995.0
2007-05-10 02:15:00,1.6346,1.6349,1.6344,1.6345,653600000.0
2007-05-10 02:30:00,1.6346,1.6349,1.6343,1.6344,697900000.0
2007-05-10 02:45:00,1.6345,1.6348,1.6334,1.6335,784800000.0
2007-05-10 03:00:00,1.6336,1.6336,1.6327,1.633,1144399996.0
2007-05-10 03:15:00,1.6329,1.6331,1.6304,1.6307,1400699999.0
2007-05-10 03:30:00,1.6309,1.6309,1.6259,1.6267,4273000001.0
2007-05-10 03:45:00,1.6267,1.627,1.6259,1.627,2518299997.0
2007-05-10 04:00:00,1.6271,1.6274,1.6261,1.6269,978100000.0
2007-05-10 04:15:00,1.627,1.6274,1.6267,1.6267,1002700001.0
2007-05-10 04:30:00,1.6268,1.6276,1.6268,1.6273,537200000.0
2007-05-10 04:45:00,1.6274,1.6276,1.6265,1.6265,1241600000.0
2007-05-10 05:00:00,1.6266,1.627,1.6264,1.6265,652000000.0
2007-05-10 05:15:00,1.6265,1.6268,1.6259,1.6264,1461800001.0
2007-05-10 05:30:00,1.6265,1.6267,1.6256,1.6256,1802600005.0
2007-05-10 05:45:00,1.6256,1.6261,1.6252,1.626,1453200007.0
2007-05-10 06:00:00,1.6261,1.6266,1.6259,1.6265,949800006.0
2007-05-10 06:15:00,1.6265,1.6266,1.6259,1.6266,1169600009.0
2007-05-10 06:30:00,1.6266,1.6266,1.6263,1.6263,202200000.0
2007-05-10 06:45:00,1.6266,1.6268,1.6263,1.6267,347900000.0
2007-05-10 07:00:00,1.6266,1.6269,1.6263,1.6268,406700000.0
2007-05-10 07:15:00,1.6267,1.6271,1.6265,1.6271,930100002.0
2007-05-10 07:30:00,1.6271,1.6272,1.626,1.6271,982700003.0
2007-05-10 07:45:00,1.6269,1.6278,1.6266,1.6272,1568600002.0
2007-05-10 08:00:00,1.6271,1.6279,1.6256,1.6269,3181100007.0
2007-05-10 08:15:00,1.6269,1.6277,1.6266,1.6273,2209000005.0
2007-05-10 08:30:00,1.6273,1.6276,1.6266,1.6274,2717299990.0
2007-05-10 08:45:00,1.6274,1.6276,1.6269,1.6273,2313899993.0
2007-05-10 09:00:00,1.6273,1.6277,1.6266,1.6275,1939399992.0
2007-05-10 09:15:00,1.6275,1.6276,1.6261,1.6273,2219100001.0
2007-05-10 09:30:00,1.6273,1.628,1.6267,1.6277,1102800003.0
2007-05-10 09:45:00,1.6279,1.629,1.6271,1.629,2202699987.0
2007-05-10 10:00:00,1.629,1.629,1.6273,1.6276,2369099999.0
2007-05-10 10:15:00,1.6276,1.6284,1.6269,1.6276,2406000004.0
2007-05-10 10:30:00,1.6275,1.6284,1.6269,1.6281,2442399996.0
2007-05-10 10:45:00,1.6281,1.6281,1.6258,1.6261,2710400006.0
2007-05-10 11:00:00,1.6261,1.6273,1.6251,1.6255,2507400008.0
2007-05-10 11:15:00,1.6256,1.6264,1.6251,1.6262,4167800007.0
2007-05-10 11:30:00,1.6262,1.6273,1.626,1.6271,1870800003.0
2007-05-10 11:45:00,1.627,1.6274,1.6261,1.6266,959800001.0
2007-05-10 12:00:00,1.6266,1.6273,1.6261,1.6261,2045699998.0
2007-05-10 12:15:00,1.626,1.6268,1.6244,1.6263,2869400008.0
2007-05-10 12:30:00,1.6264,1.627,1.6262,1.6264,2229800005.0
2007-05-10 12:45:00,1.6264,1.6267,1.6256,1.6263,1964399995.0
2007-05-10 13:00:00,1.6264,1.6266,1.6251,1.6251,3736500000.0
2007-05-10 13:15:00,1.6251,1.6267,1.625,1.6258,2805100015.0
2007-05-10 13:30:00,1.6258,1.6264,1.6256,1.6256,1961200003.0
2007-05-10 13:45:00,1.6258,1.627,1.6255,1.6269,2066600002.0
2007-05-10 14:00:00,1.6269,1.6272,1.6247,1.6256,3558499996.0
2007-05-10 14:15:00,1.6256,1.626,1.6248,1.6249,2730199999.0
2007-05-10 14:30:00,1.6262,1.6268,1.6236,1.6242,6317100004.0
2007-05-10 14:45:00,1.6244,1.6245,1.6216,1.6224,5346299996.0
2007-05-10 15:00:00,1.6225,1.6235,1.6218,1.6234,4079800003.0
2007-05-10 15:15:00,1.6234,1.6236,1.6218,1.623,5144899989.0
2007-05-10 15:30:00,1.623,1.6239,1.6228,1.6233,2757200001.0
2007-05-10 15:45:00,1.6233,1.6249,1.6233,1.6236,3713599997.0
2007-05-10 16:00:00,1.6236,1.6243,1.6232,1.6239,3077799987.0
2007-05-10 16:15:00,1.6239,1.624,1.6228,1.6235,3338600001.0
2007-05-10 16:30:00,1.6235,1.6235,1.6223,1.6229,3134299995.0
2007-05-10 16:45:00,1.6229,1.6235,1.6219,1.6235,2423999996.0
2007-05-10 17:00:00,1.6233,1.6236,1.6227,1.6232,2662800001.0
2007-05-10 17:15:00,1.6232,1.6234,1.6221,1.6233,2654500000.0
2007-05-10 17:30:00,1.6233,1.6235,1.6226,1.6235,1659200000.0
2007-05-10 17:45:00,1.6236,1.6239,1.6232,1.6238,1626500000.0
2007-05-10 18:00:00,1.6237,1.6247,1.6235,1.6244,2743900008.0
2007-05-10 18:15:00,1.6244,1.6255,1.6239,1.6254,2948300002.0
2007-05-10 18:30:00,1.6254,1.6282,1.6251,1.6267,5035600002.0
2007-05-10 18:45:00,1.6267,1.6273,1.6258,1.6267,4363600008.0
2007-05-10 19:00:00,1.6265,1.6267,1.6244,1.6259,5966199985.0
2007-05-10 19:15:00,1.6259,1.6264,1.6249,1.6253,3651599990.0
2007-05-10 19:30:00,1.6254,1.6271,1.6252,1.6264,3625899998.0
2007-05-10 19:45:00,1.6264,1.6268,1.6257,1.6262,1982899999.0
2007-05-10 20:00:00,1.6263,1.627,1.6259,1.6259,2249099997.0
2007-05-10 20:15:00,1.626,1.6266,1.6258,1.6266,1608899999.0
2007-05-10 20:30:00,1.6265,1.6268,1.626,1.6268,1073099999.0
2007-05-10 20:45:00,1.6268,1.627,1.6263,1.6267,1335899999.0
2007-05-10 21:00:00,1.6267,1.6272,1.6265,1.6269,1470000000.0
2007-05-10 21:15:00,1.6269,1.6269,1.6263,1.6269,775200000.0
2007-05-10 21:30:00,1.6269,1.6273,1.6266,1.6272,1137900000.0
2007-05-10 21:45:00,1.627,1.6277,1.6268,1.6276,866599999.0
2007-05-10 22:00:00,1.6276,1.6288,1.6275,1.628,1961700003.0
2007-05-10 22:15:00,1.6281,1.6287,1.6277,1.6286,791900000.0
2007-05-10 22:30:00,1.6286,1.6292,1.6284,1.6289,1001200000.0
2007-05-10 22:45:00,1.629,1.6317,1.6287,1.6305,2224899999.0
2007-05-10 23:00:00,1.6304,1.6322,1.6291,1.6312,2011700000.0
2007-05-10 23:15:00,1.6309,1.6338,1.6307,1.6333,1997800000.0
2007-05-10 23:30:00,1.6333,1.6363,1.6327,1.6357,1940800001.0
2007-05-10 23:45:00,1.6356,1.6356,1.6318,1.6327,1994500000.0
2007-05-11 00:00:00,1.6327,1.6367,1.632,1.6338,1844300000.0
2007-05-11 00:15:00,1.6337,1.6341,1.6305,1.6329,1567000000.0
2007-05-11 00:30:00,1.6329,1.6341,1.6328,1.6335,793100000.0
2007-05-11 00:45:00,1.6335,1.6339,1.6327,1.6332,936000000.0
2007-05-11 01:00:00,1.6332,1.6336,1.6324,1.6325,1053800000.0
2007-05-11 01:15:00,1.6327,1.633,1.6321,1.6322,854600000.0
2007-05-11 01:30:00,1.6321,1.6327,1.6308,1.6318,1997200005.0
2007-05-11 01:45:00,1.6315,1.6323,1.631,1.6318,3044300001.0
2007-05-11 02:00:00,1.6318,1.6321,1.6308,1.632,2104900006.0
2007-05-11 02:15:00,1.632,1.6327,1.6311,1.6322,1893000002.0
2007-05-11 02:30:00,1.6323,1.6324,1.6308,1.6311,1523900003.0
2007-05-11 02:45:00,1.6309,1.631,1.6302,1.6303,1246200001.0
2007-05-11 03:00:00,1.6304,1.6304,1.6295,1.6299,1637900005.0
2007-05-11 03:15:00,1.6296,1.6299,1.628,1.6286,2165500003.0
2007-05-11 03:30:00,1.6286,1.6292,1.6284,1.6292,1305100003.0
2007-05-11 03:45:00,1.629,1.6293,1.6273,1.6276,1974400005.0
2007-05-11 04:00:00,1.6274,1.6275,1.6262,1.6269,3130600014.0
2007-05-11 04:15:00,1.6267,1.6271,1.6261,1.6267,1971200007.0
2007-05-11 04:30:00,1.6268,1.6276,1.6264,1.6271,1792600001.0
2007-05-11 04:45:00,1.6271,1.6277,1.6267,1.6277,1264400003.0
2007-05-11 05:00:00,1.6277,1.6281,1.627,1.6271,1256100003.0
2007-05-11 05:15:00,1.6271,1.6285,1.6271,1.6278,1005100003.0
2007-05-11 05:30:00,1.628,1.6283,1.6271,1.6272,933300001.0
2007-05-11 05:45:00,1.6272,1.6282,1.627,1.6276,780300001.0
2007-05-11 06:00:00,1.6277,1.6277,1.6271,1.6277,660900003.0
2007-05-11 06:15:00,1.6277,1.6279,1.627,1.6274,990900003.0
2007-05-11 06:30:00,1.6274,1.6282,1.6273,1.6279,616000004.0
2007-05-11 06:45:00,1.6278,1.628,1.6267,1.6269,996200004.0
2007-05-11 07:00:00,1.6269,1.6271,1.6251,1.6254,1353800000.0
2007-05-11 07:15:00,1.6254,1.6256,1.6245,1.625,1998900009.0
2007-05-11 07:30:00,1.6251,1.6254,1.6239,1.6242,1592700005.0
2007-05-11 07:45:00,1.6242,1.6242,1.6223,1.6236,3210700020.0
2007-05-11 08:00:00,1.6234,1.6259,1.6231,1.6252,2717900002.0
2007-05-11 08:15:00,1.6251,1.6267,1.6248,1.6257,1990900002.0
2007-05-11 08:30:00,1.6256,1.6265,1.6254,1.6259,1306600002.0
2007-05-11 08:45:00,1.6259,1.6265,1.6247,1.6248,3092400013.0
2007-05-11 09:00:00,1.6249,1.6251,1.6235,1.6243,2911900008.0
2007-05-11 09:15:00,1.6244,1.626,1.6242,1.625,2243900003.0
2007-05-11 09:30:00,1.6251,1.6263,1.6248,1.6252,3797700015.0
2007-05-11 09:45:00,1.6252,1.6258,1.6248,1.6257,2046000001.0
2007-05-11 10:00:00,1.6257,1.6262,1.6247,1.626,2479800001.0
2007-05-11 10:15:00,1.626,1.6272,1.6256,1.6265,2402799997.0
2007-05-11 10:30:00,1.6264,1.6273,1.6261,1.627,1965000014.0
2007-05-11 10:45:00,1.6271,1.6272,1.6261,1.627,1263700000.0
2007-05-11 11:00:00,1.6268,1.628,1.6266,1.6277,1740100011.0
2007-05-11 11:15:00,1.6277,1.6279,1.6269,1.6279,2156599996.0
2007-05-11 11:30:00,1.6279,1.6283,1.6268,1.627,1605400000.0
2007-05-11 11:45:00,1.627,1.6275,1.6264,1.6267,2065100006.0
2007-05-11 12:00:00,1.6267,1.6269,1.6257,1.6262,2323800004.0
2007-05-11 12:15:00,1.6263,1.6265,1.6256,1.6258,2026599997.0
2007-05-11 12:30:00,1.6258,1.6264,1.6251,1.6253,1007699997.0
2007-05-11 12:45:00,1.6253,1.6257,1.6242,1.6252,2106000013.0
2007-05-11 13:00:00,1.6252,1.6261,1.6247,1.6255,3248100007.0
2007-05-11 13:15:00,1.6256,1.6257,1.6243,1.6244,2132200000.0
2007-05-11 13:30:00,1.6245,1.6247,1.6233,1.6242,1945400001.0
2007-05-11 13:45:00,1.6242,1.6249,1.6238,1.6246,1281300000.0
2007-05-11 14:00:00,1.6246,1.6248,1.6232,1.624,3116500011.0
2007-05-11 14:15:00,1.6238,1.6246,1.6235,1.6241,2193700004.0
2007-05-11 14:30:00,1.6241,1.6251,1.6229,1.6238,4349499999.0
2007-05-11 14:45:00,1.6236,1.6247,1.6225,1.6234,4350300006.0
2007-05-11 15:00:00,1.6234,1.6239,1.623,1.6234,4231299998.0
2007-05-11 15:15:00,1.6234,1.625,1.6233,1.6249,3227200001.0
2007-05-11 15:30:00,1.6249,1.6251,1.6232,1.6235,4138000005.0
2007-05-11 15:45:00,1.6235,1.6237,1.6224,1.6227,3685600010.0
2007-05-11 16:00:00,1.6224,1.6241,1.6224,1.6235,2941800003.0
2007-05-11 16:15:00,1.6236,1.6237,1.6225,1.6231,3411599999.0
2007-05-11 16:30:00,1.6231,1.6243,1.6229,1.6242,3196000008.0
2007-05-11 16:45:00,1.6241,1.6256,1.624,1.6256,3234700011.0
2007-05-11 17:00:00,1.6256,1.6256,1.6236,1.6241,2588099999.0
2007-05-11 17:15:00,1.6241,1.6244,1.6235,1.624,2748500003.0
2007-05-11 17:30:00,1.624,1.6243,1.6232,1.624,1431200001.0
2007-05-11 17:45:00,1.6239,1.6241,1.623,1.6235,2237300002.0
2007-05-11 18:00:00,1.6235,1.6242,1.623,1.624,2553600010.0
2007-05-11 18:15:00,1.6241,1.6249,1.6239,1.6249,1472100000.0
2007-05-11 18:30:00,1.6249,1.6249,1.6239,1.6242,2523100006.0
2007-05-11 18:45:00,1.6242,1.625,1.6232,1.625,2806500000.0
2007-05-11 19:00:00,1.6249,1.625,1.6239,1.6242,2323799991.0
2007-05-11 19:15:00,1.6242,1.6248,1.6237,1.6238,2648999996.0
2007-05-11 19:30:00,1.6239,1.6251,1.6235,1.6251,1283200000.0
2007-05-11 19:45:00,1.625,1.6251,1.6246,1.6247,968300000.0
2007-05-11 20:00:00,1.6247,1.6253,1.6244,1.6251,1653699994.0
2007-05-11 20:15:00,1.6252,1.6257,1.6247,1.6257,1133499992.0
2007-05-11 20:30:00,1.6256,1.6262,1.6255,1.6261,1678100000.0
2007-05-11 20:45:00,1.6261,1.6271,1.626,1.6266,2000799999.0
2007-05-11 21:00:00,1.6266,1.6268,1.6263,1.6268,535700000.0
2007-05-11 21:15:00,1.6267,1.6268,1.6264,1.6266,724099998.0
2007-05-11 21:30:00,1.6265,1.627,1.6264,1.6267,835799999.0
2007-05-11 21:45:00,1.6266,1.6268,1.6262,1.6265,1298200000.0
2007-05-11 22:00:00,1.6265,1.6266,1.6261,1.6262,1816099997.0
2007-05-11 22:15:00,1.6264,1.627,1.6263,1.6268,1276799998.0
2007-05-11 22:30:00,1.6267,1.627,1.6255,1.6257,1340000004.0
2007-05-11 22:45:00,1.6261,1.6266,1.6257,1.6259,1254400000.0
2007-05-13 23:00:00,1.6271,1.6279,1.6265,1.6265,555100000.0
2007-05-13 23:15:00,1.6273,1.6274,1.6271,1.6271,253800000.0
2007-05-13 23:30:00,1.6273,1.6273,1.6264,1.6268,459300000.0
2007-05-13 23:45:00,1.6268,1.6268,1.6259,1.6259,250800000.0
2007-05-14 00:00:00,1.6263,1.6263,1.6247,1.6253,1022999999.0
2007-05-14 00:15:00,1.6251,1.6254,1.6245,1.6248,704900000.0
2007-05-14 00:30:00,1.6249,1.6252,1.6245,1.6252,772300000.0
2007-05-14 00:45:00,1.6251,1.6251,1.6233,1.6239,2116100000.0
2007-05-14 01:00:00,1.6234,1.6241,1.6219,1.6222,1605300000.0
2007-05-14 01:15:00,1.6221,1.6241,1.6211,1.6237,2007300000.0
2007-05-14 01:30:00,1.6237,1.624,1.6231,1.624,632600000.0
2007-05-14 01:45:00,1.6239,1.6253,1.6234,1.6236,1118700000.0
2007-05-14 02:00:00,1.6236,1.6249,1.6235,1.6247,1443200001.0
2007-05-14 02:15:00,1.6246,1.6253,1.6244,1.6246,981100000.0
2007-05-14 02:30:00,1.6245,1.6253,1.6241,1.6247,945800000.0
2007-05-14 02:45:00,1.6247,1.6248,1.6238,1.6245,1215900000.0
2007-05-14 03:00:00,1.6245,1.6254,1.6243,1.6247,1394399998.0
2007-05-14 03:15:00,1.6247,1.625,1.624,1.6245,1132599997.0
2007-05-14 03:30:00,1.6245,1.6252,1.6241,1.6251,1401400003.0
2007-05-14 03:45:00,1.6251,1.6251,1.6238,1.6242,1247600005.0
2007-05-14 04:00:00,1.624,1.6245,1.6234,1.624,1637600002.0
2007-05-14 04:15:00,1.624,1.6246,1.6239,1.6244,855199999.0
2007-05-14 04:30:00,1.6244,1.6248,1.6241,1.6245,1030400001.0
2007-05-14 04:45:00,1.6243,1.6255,1.6242,1.6253,793399998.0
2007-05-14 05:00:00,1.6252,1.6253,1.6244,1.6247,839100000.0
2007-05-14 05:15:00,1.6247,1.6267,1.6245,1.6264,1824300007.0
2007-05-14 05:30:00,1.6265,1.6268,1.6259,1.6263,1522300000.0
2007-05-14 05:45:00,1.6263,1.6265,1.6255,1.6261,987000000.0
2007-05-14 06:00:00,1.626,1.6264,1.6258,1.6263,1108799998.0
2007-05-14 06:15:00,1.6261,1.6265,1.6256,1.6264,864900000.0
2007-05-14 06:30:00,1.6262,1.6263,1.6257,1.626,672199999.0
2007-05-14 06:45:00,1.626,1.6265,1.6256,1.6256,763700000.0
2007-05-14 07:00:00,1.6256,1.626,1.6253,1.6259,779200000.0
2007-05-14 07:15:00,1.626,1.6263,1.6258,1.6261,542499996.0
2007-05-14 07:30:00,1.6259,1.6263,1.6254,1.6256,682900000.0
2007-05-14 07:45:00,1.6254,1.6255,1.6247,1.625,1132400000.0
2007-05-14 08:00:00,1.625,1.6253,1.6244,1.6247,1174300000.0
2007-05-14 08:15:00,1.6247,1.6249,1.6241,1.6244,1585800000.0
2007-05-14 08:30:00,1.6245,1.6245,1.6236,1.624,2400900003.0
2007-05-14 08:45:00,1.624,1.6244,1.6237,1.6239,1302799993.0
2007-05-14 09:00:00,1.6238,1.6247,1.6235,1.6238,1987199999.0
2007-05-14 09:15:00,1.624,1.624,1.6231,1.6237,1563999994.0
2007-05-14 09:30:00,1.6236,1.624,1.622,1.6225,3215399992.0
2007-05-14 09:45:00,1.6225,1.6232,1.6223,1.6226,2406799992.0
2007-05-14 10:00:00,1.6225,1.6231,1.6221,1.6226,2316900001.0
2007-05-14 10:15:00,1.6225,1.6227,1.6221,1.6223,876900000.0
2007-05-14 10:30:00,1.6224,1.6233,1.6223,1.6231,1116400000.0
2007-05-14 10:45:00,1.6231,1.6242,1.6228,1.6237,1896500003.0
2007-05-14 11:00:00,1.6237,1.6245,1.6234,1.6237,1646599998.0
2007-05-14 11:15:00,1.6237,1.6246,1.6236,1.6242,1240499999.0
2007-05-14 11:30:00,1.6242,1.6243,1.6237,1.6243,1088700000.0
2007-05-14 11:45:00,1.6243,1.6253,1.6242,1.6247,1897200004.0
2007-05-14 12:00:00,1.6247,1.6263,1.6247,1.6256,2118800013.0
2007-05-14 12:15:00,1.6256,1.6259,1.6249,1.625,1397900000.0
2007-05-14 12:30:00,1.625,1.6257,1.6247,1.6256,1715800008.0
2007-05-14 12:45:00,1.6256,1.626,1.6246,1.6246,1469000000.0
2007-05-14 13:00:00,1.6247,1.6254,1.6246,1.6246,1733700000.0
2007-05-14 13:15:00,1.6246,1.6255,1.6242,1.6255,1949700000.0
2007-05-14 13:30:00,1.6254,1.6264,1.6251,1.6262,2024699995.0
2007-05-14 13:45:00,1.6263,1.6269,1.626,1.6263,1514700002.0
2007-05-14 14:00:00,1.6264,1.6282,1.6264,1.6273,2334100010.0
2007-05-14 14:15:00,1.6274,1.6275,1.6262,1.6264,1407900002.0
2007-05-14 14:30:00,1.6264,1.6265,1.6261,1.6265,848600000.0
2007-05-14 14:45:00,1.6266,1.6266,1.6258,1.6261,1039300006.0
2007-05-14 15:00:00,1.6262,1.6262,1.6251,1.6261,1962599997.0
2007-05-14 15:15:00,1.6261,1.6261,1.6251,1.6259,1618000006.0
2007-05-14 15:30:00,1.6259,1.6259,1.6253,1.6258,1162900004.0
2007-05-14 15:45:00,1.6257,1.6264,1.625,1.6255,1457699999.0
2007-05-14 16:00:00,1.6254,1.6257,1.625,1.6251,1485199999.0
2007-05-14 16:15:00,1.6251,1.6267,1.6249,1.6264,2361800007.0
2007-05-14 16:30:00,1.6264,1.6265,1.6258,1.6261,1846200004.0
2007-05-14 16:45:00,1.626,1.6261,1.6247,1.6247,1594300002.0
2007-05-14 17:00:00,1.6248,1.6254,1.6246,1.6253,1605600003.0
2007-05-14 17:15:00,1.6254,1.6266,1.6252,1.626,1869000022.0
2007-05-14 17:30:00,1.6261,1.6262,1.6248,1.6253,1605600001.0
2007-05-14 17:45:00,1.6253,1.6258,1.6249,1.6252,859900000.0
2007-05-14 18:00:00,1.6252,1.6254,1.6246,1.6253,1580100001.0
2007-05-14 18:15:00,1.6253,1.6256,1.625,1.6254,928300000.0
2007-05-14 18:30:00,1.6255,1.6259,1.6251,1.6253,1331700000.0
2007-05-14 18:45:00,1.6253,1.6257,1.6248,1.6256,1250900000.0
2007-05-14 19:00:00,1.6256,1.6263,1.6255,1.6261,1224900000.0
2007-05-14 19:15:00,1.6262,1.6264,1.6259,1.626,1501199999.0
2007-05-14 19:30:00,1.6259,1.6263,1.6255,1.6261,1693100001.0
2007-05-14 19:45:00,1.6261,1.6269,1.6259,1.6266,1538700005.0
2007-05-14 20:00:00,1.6266,1.6273,1.6264,1.6268,1353500002.0
2007-05-14 20:15:00,1.6269,1.6276,1.6266,1.6275,810500000.0
2007-05-14 20:30:00,1.6276,1.6276,1.6269,1.6272,989500001.0
2007-05-14 20:45:00,1.6272,1.6273,1.6265,1.6267,851400004.0
2007-05-14 21:00:00,1.6266,1.627,1.6264,1.6269,986099999.0
2007-05-14 21:15:00,1.6269,1.6269,1.6265,1.6268,700099997.0
2007-05-14 21:30:00,1.6269,1.627,1.6263,1.6269,630999999.0
2007-05-14 21:45:00,1.6269,1.627,1.6267,1.6269,401700000.0
2007-05-14 22:00:00,1.6269,1.6271,1.6266,1.6269,633500000.0
2007-05-14 22:15:00,1.6269,1.6271,1.6267,1.6268,345300000.0
2007-05-14 22:30:00,1.627,1.6273,1.6266,1.6273,207300000.0
2007-05-14 22:45:00,1.6273,1.6273,1.6265,1.6273,634600000.0
2007-05-14 23:00:00,1.6274,1.6279,1.6263,1.6275,941900001.0
2007-05-14 23:15:00,1.6274,1.6276,1.6267,1.6267,482400000.0
2007-05-14 23:30:00,1.6267,1.6269,1.6265,1.6267,585200000.0
2007-05-14 23:45:00,1.6268,1.6272,1.6264,1.6266,462200000.0
2007-05-15 00:00:00,1.6266,1.6274,1.6265,1.6272,679000000.0
2007-05-15 00:15:00,1.6272,1.6273,1.627,1.6271,409200000.0
2007-05-15 00:30:00,1.6272,1.6273,1.6267,1.6268,359600000.0
2007-05-15 00:45:00,1.6268,1.6268,1.6263,1.6263,449500000.0
2007-05-15 01:00:00,1.6265,1.6267,1.6259,1.6264,667600000.0
2007-05-15 01:15:00,1.6264,1.627,1.6261,1.6262,493400000.0
2007-05-15 01:30:00,1.6263,1.6272,1.626,1.627,733200000.0
2007-05-15 01:45:00,1.627,1.6275,1.6266,1.627,904700001.0
2007-05-15 02:00:00,1.627,1.6277,1.6268,1.6268,812800001.0
2007-05-15 02:15:00,1.6269,1.627,1.6263,1.627,771100000.0
2007-05-15 02:30:00,1.6268,1.627,1.6263,1.6264,670100000.0
2007-05-15 02:45:00,1.6265,1.6274,1.6259,1.6266,1391100000.0
2007-05-15 03:00:00,1.6266,1.6273,1.6264,1.627,920300000.0
2007-05-15 03:15:00,1.627,1.627,1.6263,1.6268,591900004.0
2007-05-15 03:30:00,1.6267,1.6273,1.6267,1.6268,940000005.0
2007-05-15 03:45:00,1.627,1.6271,1.6263,1.6263,1140000002.0
2007-05-15 04:00:00,1.6265,1.627,1.6261,1.6264,1035800006.0
2007-05-15 04:15:00,1.6265,1.6266,1.6259,1.6261,654900004.0
2007-05-15 04:30:00,1.6263,1.6267,1.6259,1.6265,975800003.0
2007-05-15 04:45:00,1.6264,1.6267,1.6261,1.6263,557400002.0
2007-05-15 05:00:00,1.6262,1.6277,1.6261,1.6274,753700001.0
2007-05-15 05:15:00,1.6275,1.6275,1.6264,1.6265,875100000.0
2007-05-15 05:30:00,1.6269,1.6269,1.6262,1.6263,733700000.0
2007-05-15 05:45:00,1.6264,1.627,1.6262,1.6268,504000000.0
2007-05-15 06:00:00,1.6266,1.6269,1.6262,1.6263,890100001.0
2007-05-15 06:15:00,1.6262,1.6268,1.6262,1.6266,509500000.0
2007-05-15 06:30:00,1.6265,1.6269,1.6261,1.6265,617300001.0
2007-05-15 06:45:00,1.6266,1.6266,1.626,1.6266,468200000.0
2007-05-15 07:00:00,1.6266,1.627,1.6263,1.627,731200000.0
2007-05-15 07:15:00,1.6272,1.6276,1.627,1.6276,986400001.0
2007-05-15 07:30:00,1.6276,1.628,1.6259,1.626,1115999999.0
2007-05-15 07:45:00,1.6259,1.626,1.6251,1.6256,1416599999.0
2007-05-15 08:00:00,1.6257,1.6267,1.6255,1.6261,2125199999.0
2007-05-15 08:15:00,1.6262,1.6272,1.6261,1.6265,1864000000.0
2007-05-15 08:30:00,1.6264,1.6293,1.6262,1.6282,3768700025.0
2007-05-15 08:45:00,1.6281,1.629,1.6275,1.6286,2576099997.0
2007-05-15 09:00:00,1.6285,1.629,1.6278,1.6278,2409600004.0
2007-05-15 09:15:00,1.6278,1.6289,1.6275,1.6276,3238699994.0
2007-05-15 09:30:00,1.6275,1.6289,1.6273,1.6284,3142800004.0
2007-05-15 09:45:00,1.6286,1.6289,1.628,1.6288,1427100001.0
2007-05-15 10:00:00,1.6289,1.6295,1.6283,1.6283,1329299998.0
2007-05-15 10:15:00,1.6283,1.6287,1.628,1.6286,943600008.0
2007-05-15 10:30:00,1.6286,1.6286,1.6278,1.6281,1472800000.0
2007-05-15 10:45:00,1.6281,1.6282,1.6274,1.6278,1934600007.0
2007-05-15 11:00:00,1.6278,1.6282,1.627,1.6272,1363050004.0
2007-05-15 11:15:00,1.6273,1.6275,1.6263,1.6267,1594899995.0
2007-05-15 11:30:00,1.6267,1.6276,1.6266,1.627,1837700002.0
2007-05-15 11:45:00,1.6269,1.6273,1.6261,1.6267,2234499997.0
2007-05-15 12:00:00,1.6266,1.6273,1.6262,1.6267,2354199989.0
2007-05-15 12:15:00,1.6268,1.6273,1.6264,1.6269,1309000005.0
2007-05-15 12:30:00,1.6268,1.6271,1.6257,1.6261,1925800000.0
2007-05-15 12:45:00,1.6261,1.6264,1.6257,1.6259,1563099995.0
2007-05-15 13:00:00,1.626,1.6271,1.6257,1.6266,1228600002.0
2007-05-15 13:15:00,1.6266,1.6269,1.6262,1.6264,643200005.0
2007-05-15 13:30:00,1.6264,1.6274,1.6264,1.6273,557200002.0
2007-05-15 13:45:00,1.6272,1.6276,1.6269,1.6274,1502200003.0
2007-05-15 14:00:00,1.6272,1.6283,1.6271,1.628,1534500004.0
2007-05-15 14:15:00,1.628,1.6284,1.6271,1.6274,1185500002.0
2007-05-15 14:30:00,1.6276,1.6288,1.6265,1.6273,4744099995.0
2007-05-15 14:45:00,1.6272,1.6279,1.6269,1.6277,2153800000.0
2007-05-15 15:00:00,1.6277,1.6283,1.6266,1.6281,3836599996.0
2007-05-15 15:15:00,1.6281,1.6309,1.6278,1.6305,2324800007.0
2007-05-15 15:30:00,1.6306,1.6307,1.6296,1.6298,2086100003.0
2007-05-15 15:45:00,1.6298,1.63,1.6287,1.6291,2630300013.0
2007-05-15 16:00:00,1.6292,1.6295,1.6285,1.6287,2647100000.0
2007-05-15 16:15:00,1.6288,1.6289,1.6278,1.628,2571700004.0
2007-05-15 16:30:00,1.6281,1.6309,1.6273,1.6299,4086600001.0
2007-05-15 16:45:00,1.6299,1.6308,1.6282,1.6306,3954200020.0
2007-05-15 17:00:00,1.6307,1.6313,1.6295,1.6309,3520500011.0
2007-05-15 17:15:00,1.6308,1.6311,1.6305,1.6308,1267600003.0
2007-05-15 17:30:00,1.6308,1.6311,1.6297,1.6297,1737400000.0
2007-05-15 17:45:00,1.6297,1.6304,1.6293,1.6294,1339200000.0
2007-05-15 18:00:00,1.6293,1.63,1.629,1.63,1890099999.0
2007-05-15 18:15:00,1.6299,1.6303,1.6293,1.6294,1119400001.0
2007-05-15 18:30:00,1.6297,1.6299,1.6289,1.6289,1570999998.0
2007-05-15 18:45:00,1.6291,1.6298,1.6286,1.629,1793900000.0
2007-05-15 19:00:00,1.6292,1.6296,1.6287,1.6294,2173400000.0
2007-05-15 19:15:00,1.6294,1.6299,1.6289,1.6295,1569199998.0
2007-05-15 19:30:00,1.6296,1.6299,1.6289,1.6297,2158799993.0
2007-05-15 19:45:00,1.6297,1.6299,1.6289,1.6295,1449099997.0
2007-05-15 20:00:00,1.6295,1.63,1.6291,1.6296,1194700000.0
2007-05-15 20:15:00,1.6296,1.6307,1.6295,1.6307,2043500009.0
2007-05-15 20:30:00,1.6307,1.6317,1.6302,1.6316,1709899997.0
2007-05-15 20:45:00,1.6316,1.6325,1.6314,1.6325,2253799999.0
2007-05-15 21:00:00,1.6325,1.6325,1.6309,1.6313,1519900002.0
2007-05-15 21:15:00,1.6313,1.6317,1.631,1.631,908200002.0
2007-05-15 21:30:00,1.631,1.6317,1.6309,1.6316,933100001.0
2007-05-15 21:45:00,1.6316,1.632,1.6309,1.6312,1299200000.0
2007-05-15 22:00:00,1.6312,1.6312,1.6296,1.6307,998400000.0
2007-05-15 22:15:00,1.631,1.6312,1.6304,1.6308,827100000.0
2007-05-15 22:30:00,1.6308,1.631,1.6304,1.6309,320100000.0
2007-05-15 22:45:00,1.631,1.631,1.6291,1.6296,920800000.0
2007-05-15 23:00:00,1.6282,1.6303,1.6279,1.6303,933300000.0
2007-05-15 23:15:00,1.6302,1.631,1.6299,1.63,1312100000.0
2007-05-15 23:30:00,1.63,1.6306,1.6294,1.6298,406200000.0
2007-05-15 23:45:00,1.6295,1.6307,1.6293,1.6297,591900000.0
2007-05-16 00:00:00,1.6297,1.6302,1.6297,1.63,485500000.0
2007-05-16 00:15:00,1.6301,1.6304,1.6298,1.6302,745900000.0
2007-05-16 00:30:00,1.6302,1.6302,1.6296,1.63,293300000.0
2007-05-16 00:45:00,1.63,1.6303,1.6295,1.6301,1382500000.0
2007-05-16 01:00:00,1.63,1.6306,1.6299,1.6305,418800000.0
2007-05-16 01:15:00,1.6301,1.6303,1.6297,1.6301,474000000.0
2007-05-16 01:30:00,1.63,1.6306,1.6299,1.6302,619700000.0
2007-05-16 01:45:00,1.6306,1.6308,1.6302,1.6306,539800000.0
2007-05-16 02:00:00,1.6308,1.6312,1.6303,1.631,987799999.0
2007-05-16 02:15:00,1.631,1.6313,1.6305,1.631,547900000.0
2007-05-16 02:30:00,1.6308,1.6309,1.6297,1.63,689200000.0
2007-05-16 02:45:00,1.6299,1.6302,1.6295,1.6299,1400400002.0
2007-05-16 03:00:00,1.6299,1.631,1.6298,1.6309,761700003.0
2007-05-16 03:15:00,1.6308,1.631,1.6297,1.63,1490900003.0
2007-05-16 03:30:00,1.6299,1.6334,1.6299,1.6332,2878600004.0
2007-05-16 03:45:00,1.6332,1.6349,1.6328,1.6336,2283000004.0
2007-05-16 04:00:00,1.6336,1.6343,1.6335,1.6336,973600000.0
2007-05-16 04:15:00,1.6335,1.6347,1.6333,1.6344,1289600004.0
2007-05-16 04:30:00,1.6343,1.6344,1.6337,1.6342,1072200000.0
2007-05-16 04:45:00,1.6343,1.6351,1.6336,1.6339,1247100003.0
2007-05-16 05:00:00,1.6339,1.634,1.6325,1.6328,1427300007.0
2007-05-16 05:15:00,1.6328,1.6329,1.6322,1.6326,643100000.0
2007-05-16 05:30:00,1.6329,1.6331,1.6324,1.6325,481200000.0
2007-05-16 05:45:00,1.6327,1.6328,1.6322,1.6328,478600000.0
2007-05-16 06:00:00,1.6328,1.6328,1.6322,1.6323,627200000.0
2007-05-16 06:15:00,1.6324,1.6331,1.6324,1.633,568500000.0
2007-05-16 06:30:00,1.6329,1.6334,1.6328,1.6333,390200002.0
2007-05-16 06:45:00,1.6333,1.6339,1.6324,1.6327,1590200004.0
2007-05-16 07:00:00,1.633,1.6334,1.6327,1.633,631500000.0
2007-05-16 07:15:00,1.6329,1.6335,1.6327,1.6332,951400000.0
2007-05-16 07:30:00,1.6331,1.6339,1.633,1.6339,771000002.0
2007-05-16 07:45:00,1.634,1.634,1.6333,1.6338,997100000.0
2007-05-16 08:00:00,1.6337,1.6342,1.6335,1.6338,1777100003.0
2007-05-16 08:15:00,1.6339,1.6346,1.6329,1.6345,2279200000.0
2007-05-16 08:30:00,1.6345,1.6355,1.6339,1.6352,2857900020.0
2007-05-16 08:45:00,1.6352,1.6368,1.635,1.6364,2577399997.0
2007-05-16 09:00:00,1.6364,1.6372,1.636,1.6364,1990400003.0
2007-05-16 09:15:00,1.6364,1.6368,1.6359,1.6364,2107100005.0
2007-05-16 09:30:00,1.6365,1.6367,1.6358,1.636,1499100000.0
2007-05-16 09:45:00,1.636,1.6361,1.635,1.6355,2255400002.0
2007-05-16 10:00:00,1.6354,1.6357,1.6351,1.6356,1305399996.0
2007-05-16 10:15:00,1.6357,1.6369,1.6357,1.6364,1851400000.0
2007-05-16 10:30:00,1.6363,1.6366,1.6358,1.6362,1524100001.0
2007-05-16 10:45:00,1.6362,1.6372,1.6361,1.6367,1876700009.0
2007-05-16 11:00:00,1.6367,1.6369,1.6362,1.6363,1403200002.0
2007-05-16 11:15:00,1.6364,1.6365,1.6355,1.6359,2582900001.0
2007-05-16 11:30:00,1.6358,1.6362,1.6356,1.636,2367399995.0
2007-05-16 11:45:00,1.636,1.6371,1.6359,1.6366,1801999997.0
2007-05-16 12:00:00,1.6366,1.6368,1.6362,1.6365,987000000.0
2007-05-16 12:15:00,1.6364,1.637,1.6362,1.6363,1301399998.0
2007-05-16 12:30:00,1.6363,1.6368,1.6361,1.6362,1368599992.0
2007-05-16 12:45:00,1.6362,1.6365,1.6358,1.6358,1418900000.0
2007-05-16 13:00:00,1.6359,1.6364,1.6349,1.6353,1664400002.0
2007-05-16 13:15:00,1.6353,1.6359,1.635,1.6358,1351300000.0
2007-05-16 13:30:00,1.6358,1.636,1.635,1.6355,2555700009.0
2007-05-16 13:45:00,1.6354,1.6367,1.6345,1.6361,2575799994.0
2007-05-16 14:00:00,1.6362,1.6367,1.6353,1.6358,3328800006.0
2007-05-16 14:15:00,1.6358,1.6376,1.6354,1.6366,2658400003.0
2007-05-16 14:30:00,1.6363,1.6381,1.6359,1.6378,3022100004.0
2007-05-16 14:45:00,1.6378,1.6385,1.6372,1.6383,2894000007.0
2007-05-16 15:00:00,1.6383,1.64,1.6383,1.6394,2383600000.0
2007-05-16 15:15:00,1.6393,1.6412,1.6379,1.6406,4029600001.0
2007-05-16 15:30:00,1.6407,1.6411,1.6401,1.6404,2808600003.0
2007-05-16 15:45:00,1.6404,1.6426,1.6404,1.6426,3092200014.0
2007-05-16 16:00:00,1.6427,1.6432,1.6419,1.6428,4210300004.0
2007-05-16 16:15:00,1.6428,1.6429,1.6412,1.6414,3967900005.0
2007-05-16 16:30:00,1.6415,1.6418,1.6406,1.641,2424200005.0
2007-05-16 16:45:00,1.641,1.6445,1.6406,1.6443,3728300010.0
2007-05-16 17:00:00,1.6442,1.6445,1.641,1.6418,4324200001.0
2007-05-16 17:15:00,1.6418,1.6421,1.6402,1.6408,5005300002.0
2007-05-16 17:30:00,1.6408,1.6423,1.6399,1.6421,2338900002.0
2007-05-16 17:45:00,1.642,1.642,1.639,1.6393,2712399999.0
2007-05-16 18:00:00,1.6393,1.6398,1.6383,1.639,5755000012.0
2007-05-16 18:15:00,1.639,1.6408,1.6388,1.6397,3687400008.0
2007-05-16 18:30:00,1.6397,1.64,1.6392,1.6394,1755699998.0
2007-05-16 18:45:00,1.6392,1.6397,1.6389,1.6393,1465200000.0
2007-05-16 19:00:00,1.6392,1.6399,1.6388,1.639,2210000007.0
2007-05-16 19:15:00,1.639,1.6391,1.6381,1.639,2248999999.0
2007-05-16 19:30:00,1.6389,1.6394,1.6386,1.6391,1322700000.0
2007-05-16 19:45:00,1.6391,1.6392,1.6388,1.6392,1349499996.0
2007-05-16 20:00:00,1.6392,1.6404,1.639,1.6398,1202799999.0
2007-05-16 20:15:00,1.6398,1.641,1.6398,1.6404,1793099996.0
2007-05-16 20:30:00,1.6404,1.6407,1.6396,1.6407,1970100000.0
2007-05-16 20:45:00,1.6407,1.6414,1.6404,1.6412,1709600000.0
2007-05-16 21:00:00,1.6411,1.6414,1.6405,1.6413,1804799998.0
2007-05-16 21:15:00,1.6411,1.6414,1.6405,1.6408,1166099996.0
2007-05-16 21:30:00,1.6408,1.6408,1.6402,1.6405,601600000.0
2007-05-16 21:45:00,1.6403,1.6406,1.6401,1.6405,810900000.0
2007-05-16 22:00:00,1.6405,1.6406,1.6401,1.6404,439500000.0
2007-05-16 22:15:00,1.6402,1.6405,1.6397,1.6398,771000000.0
2007-05-16 22:30:00,1.6398,1.6398,1.639,1.6391,472900000.0
2007-05-16 22:45:00,1.6392,1.6396,1.6389,1.6393,638600000.0
2007-05-16 23:00:00,1.6391,1.6397,1.639,1.6396,536500001.0
2007-05-16 23:15:00,1.6396,1.6402,1.6396,1.64,741200000.0
2007-05-16 23:30:00,1.6401,1.6414,1.6393,1.6405,1280700000.0
2007-05-16 23:45:00,1.6406,1.641,1.6403,1.6404,705000000.0
2007-05-17 00:00:00,1.6406,1.6406,1.6396,1.6396,744000000.0
2007-05-17 00:15:00,1.6396,1.6396,1.6375,1.6392,1943900000.0
2007-05-17 00:30:00,1.6392,1.6395,1.6384,1.6388,1491600000.0
2007-05-17 00:45:00,1.6389,1.6391,1.6381,1.6383,789300000.0
2007-05-17 01:00:00,1.6383,1.639,1.638,1.6383,1079600000.0
2007-05-17 01:15:00,1.6384,1.6386,1.638,1.6382,979300000.0
2007-05-17 01:30:00,1.6382,1.6383,1.637,1.6377,1860500000.0
2007-05-17 01:45:00,1.6378,1.6384,1.6373,1.6377,1274800002.0
2007-05-17 02:00:00,1.6377,1.6383,1.637,1.6372,2059700006.0
2007-05-17 02:15:00,1.6374,1.6377,1.6369,1.6374,1810500004.0
2007-05-17 02:30:00,1.6372,1.638,1.6363,1.6365,2870100006.0
2007-05-17 02:45:00,1.6366,1.6371,1.6361,1.6366,2089099996.0
2007-05-17 03:00:00,1.6367,1.6377,1.6363,1.6376,1732000007.0
2007-05-17 03:15:00,1.6375,1.6376,1.6366,1.6373,1015100004.0
2007-05-17 03:30:00,1.6374,1.6375,1.6358,1.6366,2011700002.0
2007-05-17 03:45:00,1.6365,1.6378,1.6362,1.6372,2101700000.0
2007-05-17 04:00:00,1.637,1.6375,1.6362,1.6373,1081700000.0
2007-05-17 04:15:00,1.6373,1.6375,1.6366,1.6367,798400000.0
2007-05-17 04:30:00,1.6369,1.6375,1.6367,1.6372,678100001.0
2007-05-17 04:45:00,1.6374,1.6377,1.637,1.6372,641200001.0
2007-05-17 05:00:00,1.6372,1.6375,1.6369,1.6371,837100001.0
2007-05-17 05:15:00,1.637,1.6378,1.637,1.6374,908999997.0
2007-05-17 05:30:00,1.6375,1.6375,1.6363,1.6369,475800000.0
2007-05-17 05:45:00,1.6369,1.6373,1.6365,1.6368,505200000.0
2007-05-17 06:00:00,1.6368,1.6369,1.6362,1.6365,939600003.0
2007-05-17 06:15:00,1.6364,1.6364,1.6359,1.6363,679600002.0
2007-05-17 06:30:00,1.6362,1.6368,1.6359,1.6367,773700000.0
2007-05-17 06:45:00,1.6366,1.6368,1.6359,1.6363,817400004.0
2007-05-17 07:00:00,1.6362,1.6369,1.6361,1.6366,765600002.0
2007-05-17 07:15:00,1.6367,1.6367,1.6353,1.6356,1024000001.0
2007-05-17 07:30:00,1.6355,1.6388,1.6355,1.6388,1503300000.0
2007-05-17 07:45:00,1.6388,1.639,1.6375,1.6377,1759200000.0
2007-05-17 08:00:00,1.6379,1.6384,1.6377,1.6382,1418399996.0
2007-05-17 08:15:00,1.6382,1.64,1.6377,1.6395,1542100000.0
2007-05-17 08:30:00,1.6395,1.6403,1.6392,1.6398,2146399986.0
2007-05-17 08:45:00,1.6398,1.6403,1.6391,1.6394,2167599989.0
2007-05-17 09:00:00,1.6393,1.6401,1.639,1.6394,1458799994.0
2007-05-17 09:15:00,1.6394,1.6414,1.6394,1.6408,2264299988.0
2007-05-17 09:30:00,1.6408,1.6413,1.6391,1.6392,1650599986.0
2007-05-17 09:45:00,1.6392,1.6399,1.6391,1.6392,1920799978.0
2007-05-17 10:00:00,1.6392,1.6395,1.6376,1.638,2216899991.0
2007-05-17 10:15:00,1.638,1.6395,1.6377,1.6395,837299997.0
2007-05-17 10:30:00,1.6395,1.6395,1.639,1.6392,435299998.0
2007-05-17 10:45:00,1.6391,1.6392,1.6387,1.6391,901999995.0
2007-05-17 11:00:00,1.6391,1.6394,1.6384,1.6387,1182699990.0
2007-05-17 11:15:00,1.6388,1.6392,1.6382,1.6387,901699996.0
2007-05-17 11:30:00,1.6388,1.6393,1.6381,1.6381,1031699999.0
2007-05-17 11:45:00,1.6381,1.6388,1.6378,1.6387,1284800001.0
2007-05-17 12:00:00,1.6387,1.6391,1.6384,1.6389,1463200002.0
2007-05-17 12:15:00,1.6389,1.6391,1.6373,1.6374,1625800003.0
2007-05-17 12:30:00,1.6375,1.6379,1.6372,1.6377,2059200002.0
2007-05-17 12:45:00,1.6377,1.6393,1.6372,1.6391,1600900001.0
2007-05-17 13:00:00,1.6391,1.6408,1.6382,1.6404,2589500003.0
2007-05-17 13:15:00,1.6405,1.6431,1.6405,1.6413,4204099991.0
2007-05-17 13:30:00,1.6412,1.6414,1.6406,1.6408,1240100003.0
2007-05-17 13:45:00,1.6408,1.6412,1.64,1.641,2277900006.0
2007-05-17 14:00:00,1.641,1.6425,1.6407,1.6416,1610800004.0
2007-05-17 14:15:00,1.6416,1.6417,1.6406,1.641,3186600001.0
2007-05-17 14:30:00,1.641,1.6415,1.6395,1.6411,4394100001.0
2007-05-17 14:45:00,1.641,1.6425,1.6405,1.6425,4507900000.0
2007-05-17 15:00:00,1.6423,1.6431,1.6415,1.6427,3890599997.0
2007-05-17 15:15:00,1.6428,1.6428,1.6413,1.6414,3551600010.0
2007-05-17 15:30:00,1.6413,1.643,1.6412,1.6419,2225299994.0
2007-05-17 15:45:00,1.642,1.643,1.6417,1.6427,3370700010.0
2007-05-17 16:00:00,1.6428,1.6435,1.6422,1.6435,4052900006.0
2007-05-17 16:15:00,1.6435,1.6435,1.6411,1.642,3879399999.0
2007-05-17 16:30:00,1.6421,1.6422,1.6413,1.6415,3125400000.0
2007-05-17 16:45:00,1.6415,1.6422,1.6412,1.6422,1536000000.0
2007-05-17 17:00:00,1.6421,1.6424,1.6416,1.6419,781700000.0
2007-05-17 17:15:00,1.642,1.6427,1.6418,1.6422,2122700010.0
2007-05-17 17:30:00,1.6422,1.6422,1.6408,1.6417,1834199999.0
2007-05-17 17:45:00,1.6416,1.6421,1.6408,1.6414,1749800001.0
2007-05-17 18:00:00,1.6414,1.6419,1.6403,1.641,3577399992.0
2007-05-17 18:15:00,1.641,1.6413,1.6404,1.6408,2659699997.0
2007-05-17 18:30:00,1.6408,1.641,1.6399,1.6401,2755299989.0
2007-05-17 18:45:00,1.6402,1.6408,1.64,1.6403,2040499995.0
2007-05-17 19:00:00,1.6405,1.6412,1.6399,1.6406,1751099997.0
2007-05-17 19:15:00,1.6406,1.6408,1.6404,1.6408,1208099999.0
2007-05-17 19:30:00,1.6408,1.641,1.6402,1.6405,1337500000.0
2007-05-17 19:45:00,1.6406,1.6412,1.6403,1.6408,1228299999.0
2007-05-17 20:00:00,1.6408,1.6412,1.6406,1.6411,828400001.0
2007-05-17 20:15:00,1.6411,1.6411,1.6384,1.6392,2374999999.0
2007-05-17 20:30:00,1.6391,1.6395,1.6389,1.639,918299997.0
2007-05-17 20:45:00,1.639,1.6391,1.638,1.6383,1771100001.0
2007-05-17 21:00:00,1.6383,1.6394,1.6381,1.6391,1449500006.0
2007-05-17 21:15:00,1.6394,1.6394,1.6377,1.6381,1250500004.0
2007-05-17 21:30:00,1.6381,1.6384,1.6377,1.638,754200001.0
2007-05-17 21:45:00,1.6379,1.6384,1.6371,1.6382,596400000.0
2007-05-17 22:00:00,1.6383,1.6383,1.6377,1.638,722800001.0
2007-05-17 22:15:00,1.6379,1.6379,1.6374,1.6376,523100000.0
2007-05-17 22:30:00,1.6376,1.638,1.6374,1.6377,419900000.0
2007-05-17 22:45:00,1.6381,1.6381,1.6375,1.6378,315200000.0
2007-05-17 23:00:00,1.638,1.6384,1.6376,1.638,305400000.0
2007-05-17 23:15:00,1.638,1.6384,1.637,1.6378,693500000.0
2007-05-17 23:30:00,1.6378,1.6397,1.6378,1.6395,1217700000.0
2007-05-17 23:45:00,1.6394,1.6395,1.6384,1.6394,298700000.0
2007-05-18 00:00:00,1.6394,1.6394,1.6388,1.6391,532200000.0
2007-05-18 00:15:00,1.6391,1.6394,1.6382,1.6384,804100000.0
2007-05-18 00:30:00,1.6385,1.6389,1.6382,1.6383,606100000.0
2007-05-18 00:45:00,1.6381,1.6389,1.6381,1.6386,913100000.0
2007-05-18 01:00:00,1.6388,1.6401,1.6387,1.6399,670000000.0
2007-05-18 01:15:00,1.6397,1.6401,1.6382,1.6386,825800000.0
2007-05-18 01:30:00,1.6389,1.64,1.6386,1.6398,855700000.0
2007-05-18 01:45:00,1.6398,1.6404,1.6394,1.6401,766000000.0
2007-05-18 02:00:00,1.64,1.6404,1.6394,1.6395,987800000.0
2007-05-18 02:15:00,1.6395,1.6397,1.6388,1.6393,891299999.0
2007-05-18 02:30:00,1.6392,1.6398,1.6386,1.6386,1055200000.0
2007-05-18 02:45:00,1.6387,1.6394,1.6384,1.6392,1326400002.0
2007-05-18 03:00:00,1.6392,1.6404,1.6392,1.6398,1473600002.0
2007-05-18 03:15:00,1.6399,1.6403,1.6398,1.6401,596900000.0
2007-05-18 03:30:00,1.6401,1.6402,1.6397,1.6399,452800000.0
2007-05-18 03:45:00,1.64,1.6403,1.6398,1.6398,994800000.0
2007-05-18 04:00:00,1.6398,1.6404,1.6395,1.6401,482699999.0
2007-05-18 04:15:00,1.6401,1.6409,1.6394,1.6401,1572000005.0
2007-05-18 04:30:00,1.6401,1.6405,1.6399,1.6401,1342200004.0
2007-05-18 04:45:00,1.6401,1.6411,1.6399,1.6408,1221600007.0
2007-05-18 05:00:00,1.6409,1.641,1.6404,1.6408,674000005.0
2007-05-18 05:15:00,1.6408,1.6411,1.6404,1.6411,812399998.0
2007-05-18 05:30:00,1.6409,1.641,1.6402,1.6406,559800000.0
2007-05-18 05:45:00,1.6406,1.6407,1.64,1.6402,826600000.0
2007-05-18 06:00:00,1.6404,1.6406,1.6399,1.6402,968000000.0
2007-05-18 06:15:00,1.6403,1.6407,1.6399,1.6406,829300004.0
2007-05-18 06:30:00,1.6403,1.6413,1.6401,1.6413,1158500006.0
2007-05-18 06:45:00,1.6413,1.6414,1.6406,1.6406,994700000.0
2007-05-18 07:00:00,1.6409,1.6419,1.6405,1.6418,867200002.0
2007-05-18 07:15:00,1.6418,1.6418,1.6407,1.6412,1220900000.0
2007-05-18 07:30:00,1.6411,1.6427,1.6407,1.6423,1620400000.0
2007-05-18 07:45:00,1.6424,1.6427,1.642,1.6424,2057400000.0
2007-05-18 08:00:00,1.6424,1.6429,1.6419,1.6424,2013099999.0
2007-05-18 08:15:00,1.6424,1.6427,1.6419,1.6424,1611500000.0
2007-05-18 08:30:00,1.6424,1.6425,1.6414,1.642,2000200010.0
2007-05-18 08:45:00,1.642,1.6429,1.6414,1.6428,2265600002.0
2007-05-18 09:00:00,1.6428,1.6429,1.6414,1.6419,2896300011.0
2007-05-18 09:15:00,1.6419,1.6423,1.641,1.6417,2119100012.0
2007-05-18 09:30:00,1.6417,1.6424,1.6412,1.6417,3061600005.0
2007-05-18 09:45:00,1.6417,1.6421,1.6401,1.6404,3071200016.0
2007-05-18 10:00:00,1.6404,1.6411,1.6398,1.641,2339400005.0
2007-05-18 10:15:00,1.641,1.6413,1.6389,1.6392,4332700008.0
2007-05-18 10:30:00,1.6391,1.6406,1.6385,1.6395,4290299998.0
2007-05-18 10:45:00,1.6395,1.6407,1.6393,1.6398,2188100002.0
2007-05-18 11:00:00,1.6397,1.6414,1.6387,1.6396,3193200007.0
2007-05-18 11:15:00,1.6395,1.6399,1.6385,1.6397,2602800010.0
2007-05-18 11:30:00,1.6397,1.6398,1.6386,1.6387,1377800004.0
2007-05-18 11:45:00,1.6387,1.6389,1.6379,1.6389,1838900006.0
2007-05-18 12:00:00,1.6389,1.6393,1.6383,1.6391,2808000010.0
2007-05-18 12:15:00,1.6391,1.6402,1.6379,1.6381,1956800003.0
2007-05-18 12:30:00,1.6382,1.6396,1.6359,1.6394,3574100001.0
2007-05-18 12:45:00,1.6394,1.64,1.6384,1.6392,3560800007.0
2007-05-18 13:00:00,1.6393,1.6403,1.6381,1.6402,3708100013.0
2007-05-18 13:15:00,1.6403,1.6409,1.6386,1.639,2103400005.0
2007-05-18 13:30:00,1.639,1.6392,1.638,1.6384,2568800001.0
2007-05-18 13:45:00,1.6385,1.6401,1.6382,1.64,2676800005.0
2007-05-18 14:00:00,1.64,1.641,1.6396,1.64,1845900007.0
2007-05-18 14:15:00,1.6401,1.642,1.6399,1.6416,2248000005.0
2007-05-18 14:30:00,1.6416,1.6422,1.6405,1.6409,1659700007.0
2007-05-18 14:45:00,1.6409,1.6411,1.6397,1.64,1589100003.0
2007-05-18 15:00:00,1.6401,1.6405,1.6395,1.6397,1847000004.0
2007-05-18 15:15:00,1.6397,1.6403,1.6394,1.6398,1712800003.0
2007-05-18 15:30:00,1.6397,1.6401,1.6391,1.6395,2376899999.0
2007-05-18 15:45:00,1.6396,1.6406,1.6386,1.6389,1759600000.0
2007-05-18 16:00:00,1.6403,1.6405,1.639,1.6395,3971699996.0
2007-05-18 16:15:00,1.6395,1.6404,1.6384,1.6388,3895900004.0
2007-05-18 16:30:00,1.6389,1.64,1.6388,1.6392,4472399995.0
2007-05-18 16:45:00,1.6393,1.6397,1.638,1.6387,3067199995.0
2007-05-18 17:00:00,1.6387,1.6406,1.6387,1.639,4190000017.0
2007-05-18 17:15:00,1.6391,1.6394,1.6372,1.6378,3496000016.0
2007-05-18 17:30:00,1.6379,1.6383,1.6369,1.6377,4321400000.0
2007-05-18 17:45:00,1.6377,1.6384,1.6374,1.6375,2696800001.0
2007-05-18 18:00:00,1.6376,1.6378,1.6366,1.637,2525899990.0
2007-05-18 18:15:00,1.6368,1.6386,1.6366,1.6383,2011999993.0
2007-05-18 18:30:00,1.6384,1.6387,1.6378,1.6382,1734499997.0
2007-05-18 18:45:00,1.6384,1.6391,1.6378,1.6388,1774599991.0
2007-05-18 19:00:00,1.6388,1.639,1.6375,1.6381,1188599999.0
2007-05-18 19:15:00,1.6381,1.6388,1.6375,1.6379,2240299980.0
2007-05-18 19:30:00,1.6379,1.6384,1.6377,1.6383,1240899993.0
2007-05-18 19:45:00,1.6383,1.6383,1.6379,1.6382,1007199995.0
2007-05-18 20:00:00,1.6382,1.6382,1.6376,1.638,948699998.0
2007-05-18 20:15:00,1.6379,1.6382,1.6377,1.6378,1083099997.0
2007-05-18 20:30:00,1.6378,1.6387,1.6377,1.6387,911899999.0
2007-05-18 20:45:00,1.6387,1.6403,1.6384,1.6396,1518299999.0
2007-05-18 21:00:00,1.6396,1.6397,1.6392,1.6397,982000007.0
2007-05-18 21:15:00,1.6395,1.6402,1.6395,1.6399,974100000.0
2007-05-18 21:30:00,1.6399,1.64,1.6394,1.6398,627100001.0
2007-05-18 21:45:00,1.6397,1.6398,1.6394,1.6397,749600000.0
2007-05-18 22:00:00,1.6397,1.64,1.6395,1.6397,606800000.0
2007-05-18 22:15:00,1.6398,1.6401,1.6392,1.6399,1090099998.0
2007-05-18 22:30:00,1.6398,1.6403,1.6393,1.6398,1060700000.0
2007-05-18 22:45:00,1.6396,1.6412,1.639,1.6412,554300000.0
2007-05-20 23:00:00,1.639,1.64,1.6384,1.6397,1253700000.0
2007-05-20 23:15:00,1.6399,1.6399,1.6383,1.6391,939200000.0
2007-05-20 23:30:00,1.6392,1.6395,1.6389,1.6392,215400000.0
2007-05-20 23:45:00,1.6393,1.64,1.6389,1.64,160100000.0
2007-05-21 00:00:00,1.6402,1.6411,1.64,1.6404,667600000.0
2007-05-21 00:15:00,1.6403,1.6406,1.6388,1.6403,428200000.0
2007-05-21 00:30:00,1.64,1.6406,1.6395,1.6405,927800000.0
2007-05-21 00:45:00,1.6405,1.6408,1.6401,1.6403,1039700000.0
2007-05-21 01:00:00,1.6403,1.6406,1.6391,1.6402,787500000.0
2007-05-21 01:15:00,1.6402,1.6404,1.6397,1.6399,563900000.0
2007-05-21 01:30:00,1.6399,1.6405,1.6394,1.6401,669900000.0
2007-05-21 01:45:00,1.64,1.641,1.64,1.6409,682200000.0
2007-05-21 02:00:00,1.6409,1.6414,1.6406,1.6407,1015200000.0
2007-05-21 02:15:00,1.6405,1.6412,1.6402,1.6407,1240300001.0
2007-05-21 02:30:00,1.6407,1.6417,1.6404,1.6414,995200002.0
2007-05-21 02:45:00,1.6414,1.643,1.6411,1.6417,2192500004.0
2007-05-21 03:00:00,1.6414,1.6421,1.6408,1.6411,1106200000.0
2007-05-21 03:15:00,1.6413,1.6417,1.6409,1.6411,1154400001.0
2007-05-21 03:30:00,1.6412,1.6413,1.6406,1.6412,909700000.0
2007-05-21 03:45:00,1.641,1.6416,1.6403,1.641,1610700002.0
2007-05-21 04:00:00,1.6409,1.6414,1.6405,1.6408,1138600004.0
2007-05-21 04:15:00,1.641,1.6411,1.6403,1.6408,683300001.0
2007-05-21 04:30:00,1.6409,1.6416,1.6408,1.6414,803500003.0
2007-05-21 04:45:00,1.6415,1.6429,1.6412,1.6426,766300004.0
2007-05-21 05:00:00,1.6427,1.6427,1.642,1.6421,643300000.0
2007-05-21 05:15:00,1.6424,1.6428,1.6417,1.6419,642000000.0
2007-05-21 05:30:00,1.6417,1.6428,1.6416,1.6419,1218400004.0
2007-05-21 05:45:00,1.6421,1.6423,1.6413,1.6415,1160000001.0
2007-05-21 06:00:00,1.6416,1.6417,1.6405,1.6406,927200002.0
2007-05-21 06:15:00,1.6406,1.6413,1.6402,1.6407,1210300003.0
2007-05-21 06:30:00,1.6404,1.641,1.6402,1.6406,921900003.0
2007-05-21 06:45:00,1.6407,1.6416,1.6405,1.6415,370600000.0
2007-05-21 07:00:00,1.6412,1.6414,1.6408,1.641,796400000.0
2007-05-21 07:15:00,1.641,1.6415,1.6407,1.6413,824300010.0
2007-05-21 07:30:00,1.6413,1.642,1.641,1.6417,976300000.0
2007-05-21 07:45:00,1.6416,1.642,1.6412,1.6418,736700000.0
2007-05-21 08:00:00,1.6418,1.643,1.6418,1.6427,1471000000.0
2007-05-21 08:15:00,1.6426,1.643,1.6424,1.6425,1028500000.0
2007-05-21 08:30:00,1.6425,1.6429,1.6416,1.6427,1078600000.0
2007-05-21 08:45:00,1.6428,1.6435,1.6416,1.6419,1589099996.0
2007-05-21 09:00:00,1.642,1.6423,1.6414,1.6417,1391199993.0
2007-05-21 09:15:00,1.6418,1.643,1.6414,1.6424,2384200003.0
2007-05-21 09:30:00,1.6425,1.6428,1.6414,1.6417,2182399993.0
2007-05-21 09:45:00,1.6417,1.6425,1.6414,1.6424,2303000010.0
2007-05-21 10:00:00,1.6424,1.6431,1.642,1.6425,1952800009.0
2007-05-21 10:15:00,1.6426,1.6428,1.6415,1.6424,1609700001.0
2007-05-21 10:30:00,1.6424,1.6428,1.642,1.6424,2059800002.0
2007-05-21 10:45:00,1.6424,1.6426,1.6421,1.6421,1309600000.0
2007-05-21 11:00:00,1.6421,1.643,1.642,1.6425,953900000.0
2007-05-21 11:15:00,1.6425,1.6437,1.6424,1.6431,1571400000.0
2007-05-21 11:30:00,1.6431,1.6434,1.6425,1.6427,1812000008.0
2007-05-21 11:45:00,1.6427,1.643,1.642,1.6424,2344500003.0
2007-05-21 12:00:00,1.6424,1.6426,1.6413,1.6414,1407600006.0
2007-05-21 12:15:00,1.6415,1.6416,1.6404,1.6405,1952499998.0
2007-05-21 12:30:00,1.6406,1.6414,1.6392,1.6406,2594100000.0
2007-05-21 12:45:00,1.6405,1.6417,1.6403,1.6407,1732000000.0
2007-05-21 13:00:00,1.6407,1.6417,1.6403,1.6413,1346000000.0
2007-05-21 13:15:00,1.6413,1.6417,1.6406,1.6408,1373500000.0
2007-05-21 13:30:00,1.6409,1.6411,1.6401,1.6404,1165000000.0
2007-05-21 13:45:00,1.6404,1.6409,1.6402,1.6404,1340900001.0
2007-05-21 14:00:00,1.6404,1.6408,1.64,1.6406,1999900009.0
2007-05-21 14:15:00,1.6407,1.642,1.6402,1.6418,3380700014.0
2007-05-21 14:30:00,1.6418,1.6421,1.6409,1.6416,3360800000.0
2007-05-21 14:45:00,1.6417,1.6424,1.6416,1.642,2683700000.0
2007-05-21 15:00:00,1.6422,1.6428,1.6419,1.6424,1821000001.0
2007-05-21 15:15:00,1.6424,1.6428,1.6414,1.6422,2237599995.0
2007-05-21 15:30:00,1.6423,1.6426,1.6417,1.6424,2324299992.0
2007-05-21 15:45:00,1.6426,1.6428,1.6419,1.6427,2851900007.0
2007-05-21 16:00:00,1.6427,1.6431,1.642,1.6428,2165100005.0
2007-05-21 16:15:00,1.6429,1.6433,1.6421,1.6432,1336900001.0
2007-05-21 16:30:00,1.6432,1.6433,1.6413,1.6414,2158999990.0
2007-05-21 16:45:00,1.6414,1.642,1.6405,1.6408,3016099993.0
2007-05-21 17:00:00,1.6408,1.6413,1.6401,1.6411,3383799994.0
2007-05-21 17:15:00,1.641,1.6414,1.6407,1.641,2463499998.0
2007-05-21 17:30:00,1.641,1.641,1.64,1.6406,1644999999.0
2007-05-21 17:45:00,1.6406,1.6411,1.6403,1.6411,1479100002.0
2007-05-21 18:00:00,1.6411,1.6412,1.6398,1.6404,2432900000.0
2007-05-21 18:15:00,1.6404,1.641,1.6402,1.6408,930100002.0
2007-05-21 18:30:00,1.6408,1.6412,1.6406,1.6409,1481699999.0
2007-05-21 18:45:00,1.6409,1.6414,1.6402,1.6404,2367200000.0
2007-05-21 19:00:00,1.6404,1.6416,1.6397,1.6399,3505600002.0
2007-05-21 19:15:00,1.6399,1.6399,1.6386,1.6389,3072099996.0
2007-05-21 19:30:00,1.639,1.6395,1.6388,1.6393,1311800000.0
2007-05-21 19:45:00,1.6393,1.6396,1.6389,1.6389,1372700000.0
2007-05-21 20:00:00,1.6389,1.6393,1.6385,1.6385,1743900001.0
2007-05-21 20:15:00,1.6386,1.6387,1.6376,1.6379,871400000.0
2007-05-21 20:30:00,1.638,1.6387,1.6376,1.638,982600000.0
2007-05-21 20:45:00,1.638,1.6382,1.6374,1.6376,1966700002.0
2007-05-21 21:00:00,1.6377,1.6385,1.6376,1.6382,2131099994.0
2007-05-21 21:15:00,1.6381,1.6386,1.6379,1.6386,1093299998.0
2007-05-21 21:30:00,1.6385,1.6388,1.6383,1.6386,549200000.0
2007-05-21 21:45:00,1.6386,1.6388,1.6384,1.6386,1223599995.0
2007-05-21 22:00:00,1.6386,1.6387,1.6381,1.6381,284800000.0
2007-05-21 22:15:00,1.6382,1.6383,1.6377,1.6383,377400000.0
2007-05-21 22:30:00,1.6383,1.6388,1.6379,1.6384,700400000.0
2007-05-21 22:45:00,1.6383,1.6388,1.6373,1.6381,1281699999.0
2007-05-21 23:00:00,1.6381,1.6397,1.6377,1.6391,964900001.0
2007-05-21 23:15:00,1.6391,1.64,1.6386,1.6391,667700000.0
2007-05-21 23:30:00,1.6393,1.6394,1.6384,1.6385,538300000.0
2007-05-21 23:45:00,1.6386,1.6393,1.6383,1.6392,682300000.0
2007-05-22 00:00:00,1.6392,1.6397,1.6392,1.6395,421200000.0
2007-05-22 00:15:00,1.6394,1.6397,1.639,1.6396,485200000.0
2007-05-22 00:30:00,1.6396,1.6396,1.6359,1.6383,1841500000.0
2007-05-22 00:45:00,1.6385,1.6392,1.638,1.6392,1058900000.0
2007-05-22 01:00:00,1.6392,1.6392,1.638,1.6385,819800000.0
2007-05-22 01:15:00,1.6385,1.6388,1.638,1.6388,678100000.0
2007-05-22 01:30:00,1.6387,1.6392,1.6385,1.639,940500000.0
2007-05-22 01:45:00,1.6391,1.6397,1.6385,1.6388,1888700000.0
2007-05-22 02:00:00,1.6388,1.6392,1.6382,1.6384,1411000001.0
2007-05-22 02:15:00,1.6384,1.6392,1.6381,1.6391,1266500008.0
2007-05-22 02:30:00,1.6391,1.6399,1.6387,1.6391,1354900001.0
2007-05-22 02:45:00,1.6391,1.6396,1.6386,1.6392,1193200002.0
2007-05-22 03:00:00,1.6394,1.6399,1.6388,1.6395,1488500001.0
2007-05-22 03:15:00,1.6395,1.6399,1.6389,1.6397,1479300004.0
2007-05-22 03:30:00,1.6397,1.6407,1.6394,1.6399,1468400002.0
2007-05-22 03:45:00,1.6397,1.6406,1.6395,1.64,1522100007.0
2007-05-22 04:00:00,1.64,1.6402,1.6395,1.6397,466600001.0
2007-05-22 04:15:00,1.6399,1.6399,1.6391,1.6393,745000000.0
2007-05-22 04:30:00,1.6395,1.6397,1.6392,1.6396,467800000.0
2007-05-22 04:45:00,1.6396,1.64,1.6395,1.6398,759700000.0
2007-05-22 05:00:00,1.6396,1.6399,1.6395,1.6396,315700000.0
2007-05-22 05:15:00,1.6399,1.6401,1.6394,1.6397,823000006.0
2007-05-22 05:30:00,1.6399,1.6399,1.6392,1.6398,334800000.0
2007-05-22 05:45:00,1.6394,1.6405,1.6394,1.6399,638200001.0
2007-05-22 06:00:00,1.6399,1.6404,1.6396,1.64,412000000.0
2007-05-22 06:15:00,1.64,1.6403,1.6395,1.6398,794300001.0
2007-05-22 06:30:00,1.6398,1.6401,1.6391,1.6397,943300003.0
2007-05-22 06:45:00,1.6396,1.6402,1.6394,1.6398,875100000.0
2007-05-22 07:00:00,1.6399,1.6403,1.6396,1.6399,526400000.0
2007-05-22 07:15:00,1.6399,1.6402,1.6391,1.6394,1347300005.0
2007-05-22 07:30:00,1.6393,1.6406,1.6393,1.64,1717000001.0
2007-05-22 07:45:00,1.6402,1.6408,1.6385,1.6388,1862700000.0
2007-05-22 08:00:00,1.6389,1.6392,1.6379,1.638,2946199999.0
2007-05-22 08:15:00,1.638,1.6385,1.6376,1.6378,2412499999.0
2007-05-22 08:30:00,1.6378,1.6382,1.6371,1.6376,4016000037.0
2007-05-22 08:45:00,1.6376,1.638,1.6375,1.6378,1747699994.0
2007-05-22 09:00:00,1.6379,1.6385,1.6373,1.6385,2487200016.0
2007-05-22 09:15:00,1.6384,1.6388,1.6373,1.6374,1937100008.0
2007-05-22 09:30:00,1.6374,1.6375,1.6354,1.6355,3543900002.0
2007-05-22 09:45:00,1.6356,1.6366,1.6354,1.6365,2694100009.0
2007-05-22 10:00:00,1.6364,1.637,1.6362,1.6369,1618500003.0
2007-05-22 10:15:00,1.6368,1.6374,1.6367,1.6367,1868799995.0
2007-05-22 10:30:00,1.6367,1.6379,1.6367,1.6375,1515100002.0
2007-05-22 10:45:00,1.6375,1.6381,1.6371,1.6378,1876399995.0
2007-05-22 11:00:00,1.6378,1.6385,1.6373,1.638,2581900014.0
2007-05-22 11:15:00,1.6381,1.6382,1.6364,1.6378,1969500007.0
2007-05-22 11:30:00,1.6378,1.6385,1.6371,1.638,3295100013.0
2007-05-22 11:45:00,1.6381,1.6388,1.6373,1.6375,2848199997.0
2007-05-22 12:00:00,1.6376,1.6379,1.6367,1.6373,2433100002.0
2007-05-22 12:15:00,1.6371,1.6376,1.6361,1.6362,2030400000.0
2007-05-22 12:30:00,1.6362,1.6372,1.6362,1.6369,1125100003.0
2007-05-22 12:45:00,1.6369,1.6369,1.6356,1.6362,1041200001.0
2007-05-22 13:00:00,1.6362,1.6365,1.6354,1.6355,1668200001.0
2007-05-22 13:15:00,1.6355,1.6363,1.6354,1.6363,1350999997.0
2007-05-22 13:30:00,1.6363,1.6366,1.6357,1.6365,1067400003.0
2007-05-22 13:45:00,1.6364,1.6366,1.6359,1.6361,584499999.0
2007-05-22 14:00:00,1.6361,1.6366,1.6354,1.6363,2046000000.0
2007-05-22 14:15:00,1.6364,1.6369,1.6357,1.6362,1635600001.0
2007-05-22 14:30:00,1.6362,1.6373,1.6362,1.6362,1574100003.0
2007-05-22 14:45:00,1.6363,1.6367,1.6362,1.6366,791000001.0
2007-05-22 15:00:00,1.6366,1.6367,1.6358,1.6366,1190000001.0
2007-05-22 15:15:00,1.6366,1.637,1.6359,1.6367,1826200015.0
2007-05-22 15:30:00,1.6367,1.6368,1.6362,1.6366,1607500002.0
2007-05-22 15:45:00,1.6366,1.6377,1.6364,1.6377,1822900002.0
2007-05-22 16:00:00,1.6377,1.6385,1.6371,1.6378,2298200003.0
2007-05-22 16:15:00,1.6379,1.6392,1.6378,1.6384,3811000009.0
2007-05-22 16:30:00,1.6383,1.6387,1.6373,1.6375,2312899999.0
2007-05-22 16:45:00,1.6377,1.6395,1.6373,1.6394,2252200014.0
2007-05-22 17:00:00,1.6394,1.6406,1.6389,1.64,1515600001.0
2007-05-22 17:15:00,1.6401,1.6404,1.6392,1.6392,2216100018.0
2007-05-22 17:30:00,1.6393,1.6397,1.6388,1.6396,1467500000.0
2007-05-22 17:45:00,1.6396,1.6398,1.638,1.6392,1778500000.0
2007-05-22 18:00:00,1.6392,1.6397,1.6382,1.6393,2984000006.0
2007-05-22 18:15:00,1.6393,1.6403,1.6392,1.6402,1688800006.0
2007-05-22 18:30:00,1.6402,1.6404,1.6397,1.6402,993500000.0
2007-05-22 18:45:00,1.6401,1.6403,1.6398,1.64,877300003.0
2007-05-22 19:00:00,1.6403,1.641,1.6397,1.6406,1771800003.0
2007-05-22 19:15:00,1.6405,1.6406,1.6395,1.64,2012500013.0
2007-05-22 19:30:00,1.64,1.6408,1.6395,1.6397,2212000006.0
2007-05-22 19:45:00,1.6398,1.6401,1.6396,1.64,862800001.0
2007-05-22 20:00:00,1.64,1.6401,1.6396,1.6396,925400000.0
2007-05-22 20:15:00,1.6397,1.6401,1.6396,1.64,631200000.0
2007-05-22 20:30:00,1.64,1.6402,1.6395,1.6397,1085600005.0
2007-05-22 20:45:00,1.6398,1.6409,1.6395,1.6408,1634700001.0
2007-05-22 21:00:00,1.641,1.6414,1.6406,1.641,800400000.0
2007-05-22 21:15:00,1.641,1.6416,1.641,1.6413,1062800003.0
2007-05-22 21:30:00,1.6413,1.6414,1.6408,1.641,554700000.0
2007-05-22 21:45:00,1.641,1.6417,1.6409,1.6415,1194999999.0
2007-05-22 22:00:00,1.6416,1.6421,1.6415,1.6417,417300000.0
2007-05-22 22:15:00,1.6417,1.6423,1.6414,1.6416,647100000.0
2007-05-22 22:30:00,1.6415,1.6423,1.6415,1.6419,293300000.0
2007-05-22 22:45:00,1.6419,1.6424,1.641,1.6416,463500000.0
2007-05-22 23:00:00,1.6418,1.6422,1.6407,1.6412,994800000.0
2007-05-22 23:15:00,1.6412,1.6415,1.6408,1.6414,446800000.0
2007-05-22 23:30:00,1.6412,1.6418,1.6411,1.6418,347100000.0
2007-05-22 23:45:00,1.6418,1.6418,1.6412,1.6415,299600000.0
2007-05-23 00:00:00,1.6416,1.6417,1.6405,1.6407,497800000.0
2007-05-23 00:15:00,1.6407,1.6407,1.6404,1.6405,611600000.0
2007-05-23 00:30:00,1.6404,1.6407,1.6399,1.6401,666000000.0
2007-05-23 00:45:00,1.64,1.6404,1.6399,1.6401,597700000.0
2007-05-23 01:00:00,1.6402,1.641,1.6401,1.6405,762500000.0
2007-05-23 01:15:00,1.6406,1.6416,1.6404,1.6407,1175100000.0
2007-05-23 01:30:00,1.6407,1.641,1.6403,1.6409,679200000.0
2007-05-23 01:45:00,1.6409,1.6414,1.6405,1.6411,700499999.0
2007-05-23 02:00:00,1.6413,1.6413,1.6386,1.6392,2093900000.0
2007-05-23 02:15:00,1.6394,1.6394,1.6382,1.6387,2298900006.0
2007-05-23 02:30:00,1.6386,1.6392,1.6384,1.6389,1247200002.0
2007-05-23 02:45:00,1.6388,1.6392,1.6382,1.6387,1475100004.0
2007-05-23 03:00:00,1.6387,1.6394,1.6383,1.6393,936700002.0
2007-05-23 03:15:00,1.6391,1.6394,1.6386,1.639,760900004.0
2007-05-23 03:30:00,1.6391,1.6391,1.6384,1.6391,734500001.0
2007-05-23 03:45:00,1.639,1.6396,1.6389,1.6394,932900000.0
2007-05-23 04:00:00,1.6393,1.6397,1.6389,1.6391,655100000.0
2007-05-23 04:15:00,1.639,1.6394,1.6384,1.6389,843000007.0
2007-05-23 04:30:00,1.6389,1.6393,1.6386,1.6392,561000000.0
2007-05-23 04:45:00,1.6393,1.6416,1.6393,1.6413,2097900004.0
2007-05-23 05:00:00,1.6413,1.642,1.6411,1.642,782000000.0
2007-05-23 05:15:00,1.642,1.642,1.6388,1.6397,2007800006.0
2007-05-23 05:30:00,1.6395,1.6401,1.6389,1.6395,1970000009.0
2007-05-23 05:45:00,1.6395,1.6395,1.6383,1.6388,932299998.0
2007-05-23 06:00:00,1.6388,1.6392,1.6382,1.6386,1547400002.0
2007-05-23 06:15:00,1.6388,1.6391,1.6385,1.6388,746700000.0
2007-05-23 06:30:00,1.6388,1.6391,1.6383,1.6383,974200000.0
2007-05-23 06:45:00,1.6385,1.6389,1.6377,1.6381,2027700000.0
2007-05-23 07:00:00,1.6384,1.6384,1.6372,1.6382,1243099999.0
2007-05-23 07:15:00,1.6381,1.6387,1.6379,1.6379,1207600001.0
2007-05-23 07:30:00,1.6383,1.6384,1.6379,1.6382,543400000.0
2007-05-23 07:45:00,1.6382,1.6386,1.6375,1.638,1229700000.0
2007-05-23 08:00:00,1.638,1.6383,1.6373,1.6379,1905899997.0
2007-05-23 08:15:00,1.6379,1.6382,1.6374,1.6379,1571999999.0
2007-05-23 08:30:00,1.6379,1.6386,1.6377,1.6383,2530700004.0
2007-05-23 08:45:00,1.6383,1.6385,1.6375,1.6377,2415900003.0
2007-05-23 09:00:00,1.6377,1.6378,1.6363,1.6364,3311000000.0
2007-05-23 09:15:00,1.6364,1.637,1.6361,1.6365,2482900002.0
2007-05-23 09:30:00,1.6365,1.6368,1.6348,1.6349,2783099995.0
2007-05-23 09:45:00,1.6348,1.6349,1.6335,1.6344,4228599996.0
2007-05-23 10:00:00,1.6345,1.6345,1.6326,1.6341,3939799991.0
2007-05-23 10:15:00,1.6341,1.6356,1.6341,1.6345,3185499995.0
2007-05-23 10:30:00,1.6345,1.6347,1.633,1.6341,2887800013.0
2007-05-23 10:45:00,1.6342,1.6345,1.6315,1.632,3781799992.0
2007-05-23 11:00:00,1.632,1.6324,1.6302,1.6302,3429699999.0
2007-05-23 11:15:00,1.6303,1.6315,1.6296,1.6307,3375099990.0
2007-05-23 11:30:00,1.6306,1.6322,1.6306,1.6316,2935200002.0
2007-05-23 11:45:00,1.6317,1.6324,1.6314,1.6321,1436700004.0
2007-05-23 12:00:00,1.6321,1.6324,1.631,1.6311,2629300003.0
2007-05-23 12:15:00,1.6311,1.6325,1.631,1.6323,981400004.0
2007-05-23 12:30:00,1.6324,1.6326,1.6317,1.6322,1311400001.0
2007-05-23 12:45:00,1.6322,1.6326,1.6315,1.6321,3281500003.0
2007-05-23 13:00:00,1.6322,1.6326,1.6317,1.6323,2188500003.0
2007-05-23 13:15:00,1.6322,1.6334,1.6321,1.6333,2352399999.0
2007-05-23 13:30:00,1.6333,1.6345,1.6328,1.6342,3100200007.0
2007-05-23 13:45:00,1.6342,1.6358,1.6334,1.6338,4121100008.0
2007-05-23 14:00:00,1.6338,1.6341,1.6329,1.6335,4342199999.0
2007-05-23 14:15:00,1.6334,1.6339,1.6324,1.6329,3852500008.0
2007-05-23 14:30:00,1.633,1.6336,1.6326,1.6328,3575400004.0
2007-05-23 14:45:00,1.6328,1.634,1.6328,1.634,2939899999.0
2007-05-23 15:00:00,1.634,1.634,1.6332,1.6337,2703100011.0
2007-05-23 15:15:00,1.6338,1.6345,1.6331,1.6343,2347199995.0
2007-05-23 15:30:00,1.6344,1.6345,1.6337,1.6342,2335199997.0
2007-05-23 15:45:00,1.6343,1.6351,1.634,1.6345,2988500005.0
2007-05-23 16:00:00,1.6346,1.6349,1.6335,1.6345,2878300002.0
2007-05-23 16:15:00,1.6345,1.6347,1.6335,1.6339,2779199999.0
2007-05-23 16:30:00,1.6339,1.6339,1.6329,1.6335,2133500005.0
2007-05-23 16:45:00,1.6335,1.6338,1.6329,1.633,2404600006.0
2007-05-23 17:00:00,1.6329,1.6339,1.6327,1.6338,2322800001.0
2007-05-23 17:15:00,1.6338,1.6348,1.6333,1.6339,1678900004.0
2007-05-23 17:30:00,1.6341,1.6343,1.6338,1.634,974500000.0
2007-05-23 17:45:00,1.6341,1.6351,1.6339,1.6348,1082400000.0
2007-05-23 18:00:00,1.6347,1.6353,1.6335,1.6336,3187700005.0
2007-05-23 18:15:00,1.6335,1.6342,1.6334,1.6336,1181100000.0
2007-05-23 18:30:00,1.6337,1.6339,1.6334,1.6335,655700000.0
2007-05-23 18:45:00,1.6336,1.6339,1.633,1.6337,2694900001.0
2007-05-23 19:00:00,1.6339,1.6343,1.6335,1.6336,1028500001.0
2007-05-23 19:15:00,1.6336,1.6345,1.6336,1.6342,1694200008.0
2007-05-23 19:30:00,1.6341,1.6344,1.6335,1.6337,2720400002.0
2007-05-23 19:45:00,1.6337,1.634,1.6331,1.6334,2992800001.0
2007-05-23 20:00:00,1.6335,1.6338,1.6329,1.633,2758600000.0
2007-05-23 20:15:00,1.633,1.6336,1.6325,1.6333,2162300001.0
2007-05-23 20:30:00,1.6334,1.6336,1.6329,1.6334,1450200005.0
2007-05-23 20:45:00,1.6334,1.6336,1.6332,1.6336,772300000.0
2007-05-23 21:00:00,1.6336,1.6339,1.6333,1.6336,1196400000.0
2007-05-23 21:15:00,1.6336,1.6339,1.6332,1.6333,1155000000.0
2007-05-23 21:30:00,1.6334,1.6336,1.6331,1.6335,516700000.0
2007-05-23 21:45:00,1.6336,1.6338,1.6332,1.6338,930000000.0
2007-05-23 22:00:00,1.6337,1.634,1.6334,1.6334,533100000.0
2007-05-23 22:15:00,1.6334,1.6335,1.633,1.633,497300000.0
2007-05-23 22:30:00,1.6329,1.6336,1.6326,1.6331,388800000.0
2007-05-23 22:45:00,1.6331,1.6337,1.6328,1.6337,640800000.0
2007-05-23 23:00:00,1.6328,1.6341,1.6328,1.634,392500000.0
2007-05-23 23:15:00,1.634,1.6354,1.634,1.635,854699999.0
2007-05-23 23:30:00,1.635,1.6354,1.6347,1.6348,337300000.0
2007-05-23 23:45:00,1.6348,1.6354,1.6343,1.6346,603500000.0
2007-05-24 00:00:00,1.6348,1.6355,1.6345,1.635,1307500000.0
2007-05-24 00:15:00,1.6352,1.6352,1.6346,1.635,476200001.0
2007-05-24 00:30:00,1.6348,1.6353,1.6338,1.6346,655200000.0
2007-05-24 00:45:00,1.6345,1.6352,1.6335,1.635,702400000.0
2007-05-24 01:00:00,1.635,1.6362,1.6344,1.6357,970100000.0
2007-05-24 01:15:00,1.6357,1.636,1.6351,1.6353,388700000.0
2007-05-24 01:30:00,1.6353,1.6354,1.6345,1.6348,769200000.0
2007-05-24 01:45:00,1.6349,1.6357,1.6348,1.6353,522300000.0
2007-05-24 02:00:00,1.6352,1.6362,1.6348,1.6359,1739999999.0
2007-05-24 02:15:00,1.6359,1.6364,1.6353,1.6362,716100000.0
2007-05-24 02:30:00,1.6363,1.637,1.6358,1.6358,864800000.0
2007-05-24 02:45:00,1.636,1.6363,1.6356,1.6361,712900000.0
2007-05-24 03:00:00,1.6361,1.6363,1.6358,1.6362,389500000.0
2007-05-24 03:15:00,1.6362,1.6371,1.6354,1.6358,965500000.0
2007-05-24 03:30:00,1.636,1.6361,1.6355,1.6358,1088100000.0
2007-05-24 03:45:00,1.6356,1.6359,1.6345,1.6353,1330299999.0
2007-05-24 04:00:00,1.6353,1.6357,1.6341,1.6353,2172700000.0
2007-05-24 04:15:00,1.6352,1.6357,1.6348,1.6354,683200000.0
2007-05-24 04:30:00,1.6356,1.6361,1.6351,1.6352,900500003.0
2007-05-24 04:45:00,1.6354,1.6358,1.6351,1.6356,885900000.0
2007-05-24 05:00:00,1.6352,1.6355,1.6339,1.6344,1008700001.0
2007-05-24 05:15:00,1.6342,1.6352,1.6342,1.6349,684100001.0
2007-05-24 05:30:00,1.635,1.6353,1.6346,1.6346,590200002.0
2007-05-24 05:45:00,1.6347,1.635,1.6344,1.6347,745600000.0
2007-05-24 06:00:00,1.6349,1.6351,1.6341,1.6343,1049200000.0
2007-05-24 06:15:00,1.6343,1.6349,1.6341,1.6346,1186900000.0
2007-05-24 06:30:00,1.6347,1.6355,1.6341,1.6353,1294400000.0
2007-05-24 06:45:00,1.6352,1.6352,1.6337,1.6344,728800002.0
2007-05-24 07:00:00,1.6344,1.635,1.6339,1.6342,431200000.0
2007-05-24 07:15:00,1.6342,1.6347,1.6339,1.6341,975600001.0
2007-05-24 07:30:00,1.6343,1.6352,1.6342,1.6348,929200002.0
2007-05-24 07:45:00,1.6348,1.6355,1.6345,1.6355,1007599999.0
2007-05-24 08:00:00,1.6355,1.6356,1.6346,1.6347,1949000000.0
2007-05-24 08:15:00,1.6347,1.6354,1.6341,1.6347,2443200000.0
2007-05-24 08:30:00,1.6347,1.6349,1.6321,1.6328,2392899999.0
2007-05-24 08:45:00,1.6328,1.6344,1.6325,1.6343,2592100014.0
2007-05-24 09:00:00,1.6343,1.6347,1.6335,1.634,1470300003.0
2007-05-24 09:15:00,1.634,1.6348,1.6337,1.6346,1547000006.0
2007-05-24 09:30:00,1.6345,1.635,1.6338,1.6341,2355300017.0
2007-05-24 09:45:00,1.6341,1.6343,1.6327,1.6337,2970999997.0
2007-05-24 10:00:00,1.6337,1.6341,1.6327,1.6337,3059400002.0
2007-05-24 10:15:00,1.6337,1.634,1.6333,1.6336,2675300002.0
2007-05-24 10:30:00,1.6336,1.6346,1.6335,1.6341,1599399999.0
2007-05-24 10:45:00,1.6341,1.6341,1.6334,1.6338,1429300007.0
2007-05-24 11:00:00,1.6339,1.6341,1.6319,1.6321,2522700013.0
2007-05-24 11:15:00,1.6321,1.6326,1.6314,1.6321,2067499998.0
2007-05-24 11:30:00,1.6321,1.634,1.6315,1.6336,2894300000.0
2007-05-24 11:45:00,1.6336,1.6341,1.6332,1.6337,1840300006.0
2007-05-24 12:00:00,1.6337,1.6346,1.6333,1.6341,1994799999.0
2007-05-24 12:15:00,1.6343,1.6349,1.6341,1.6345,1165500005.0
2007-05-24 12:30:00,1.6344,1.6348,1.6341,1.6347,818299994.0
2007-05-24 12:45:00,1.6346,1.6353,1.6345,1.6351,1326600002.0
2007-05-24 13:00:00,1.6351,1.6354,1.6348,1.6353,948899999.0
2007-05-24 13:15:00,1.6353,1.6355,1.6349,1.6352,1401300000.0
2007-05-24 13:30:00,1.6352,1.6359,1.6347,1.6359,1376699999.0
2007-05-24 13:45:00,1.6358,1.6359,1.6351,1.6354,1059900003.0
2007-05-24 14:00:00,1.6352,1.6363,1.635,1.6351,1671300002.0
2007-05-24 14:15:00,1.6351,1.6359,1.6347,1.6353,2607300004.0
2007-05-24 14:30:00,1.6351,1.6363,1.6345,1.636,4075900004.0
2007-05-24 14:45:00,1.636,1.6366,1.6355,1.6356,2796500003.0
2007-05-24 15:00:00,1.6356,1.6359,1.6349,1.6358,1838700005.0
2007-05-24 15:15:00,1.6357,1.637,1.6353,1.6366,2855900016.0
2007-05-24 15:30:00,1.6365,1.6366,1.6359,1.636,1953600005.0
2007-05-24 15:45:00,1.6359,1.6363,1.6355,1.6363,1172700001.0
2007-05-24 16:00:00,1.6358,1.6363,1.6346,1.6351,5730300015.0
2007-05-24 16:15:00,1.6351,1.636,1.6347,1.6358,3364300000.0
2007-05-24 16:30:00,1.6357,1.6373,1.635,1.6368,3857599996.0
2007-05-24 16:45:00,1.6366,1.6369,1.6354,1.6354,3257800002.0
2007-05-24 17:00:00,1.6354,1.6359,1.6347,1.6351,2756000006.0
2007-05-24 17:15:00,1.6351,1.6363,1.6348,1.6363,3020700005.0
2007-05-24 17:30:00,1.6364,1.6364,1.6353,1.636,1610500000.0
2007-05-24 17:45:00,1.6361,1.6363,1.6351,1.6362,1447700000.0
2007-05-24 18:00:00,1.6361,1.6365,1.6351,1.6359,2793700000.0
2007-05-24 18:15:00,1.6358,1.6375,1.6357,1.6369,1804500000.0
2007-05-24 18:30:00,1.637,1.6374,1.6365,1.6368,2150300001.0
2007-05-24 18:45:00,1.6368,1.6371,1.6364,1.637,1445600000.0
2007-05-24 19:00:00,1.637,1.6373,1.6363,1.6368,1222799998.0
2007-05-24 19:15:00,1.6367,1.6375,1.6365,1.6373,1602299995.0
2007-05-24 19:30:00,1.6371,1.6378,1.637,1.637,802599999.0
2007-05-24 19:45:00,1.6372,1.6381,1.6369,1.6376,1036300000.0
2007-05-24 20:00:00,1.6378,1.6381,1.6374,1.6375,1771600001.0
2007-05-24 20:15:00,1.6376,1.6383,1.6375,1.6378,1576800000.0
2007-05-24 20:30:00,1.6377,1.6386,1.6375,1.6386,2056300002.0
2007-05-24 20:45:00,1.6385,1.6397,1.6384,1.6395,2869000003.0
2007-05-24 21:00:00,1.6394,1.6396,1.639,1.6392,1452800001.0
2007-05-24 21:15:00,1.6394,1.6398,1.6388,1.6395,1010700000.0
2007-05-24 21:30:00,1.6396,1.6406,1.6395,1.6404,1768000000.0
2007-05-24 21:45:00,1.6403,1.6408,1.6397,1.6406,3225800001.0
2007-05-24 22:00:00,1.6407,1.641,1.6401,1.6404,768200000.0
2007-05-24 22:15:00,1.6403,1.6405,1.6395,1.6399,654400000.0
2007-05-24 22:30:00,1.6399,1.6401,1.6395,1.6397,393800000.0
2007-05-24 22:45:00,1.6397,1.6404,1.6394,1.6402,782800000.0
2007-05-24 23:00:00,1.6402,1.6412,1.6401,1.6411,907100000.0
2007-05-24 23:15:00,1.6411,1.6412,1.6396,1.6406,694200000.0
2007-05-24 23:30:00,1.6406,1.6409,1.6403,1.6408,453600000.0
2007-05-24 23:45:00,1.641,1.6413,1.6403,1.6405,748400000.0
2007-05-25 00:00:00,1.6405,1.6406,1.6397,1.6399,683300000.0
2007-05-25 00:15:00,1.64,1.64,1.6393,1.6397,784900000.0
2007-05-25 00:30:00,1.6397,1.6407,1.6395,1.64,777700000.0
2007-05-25 00:45:00,1.6399,1.6416,1.6399,1.641,1561500000.0
2007-05-25 01:00:00,1.6409,1.6421,1.6409,1.6415,876099999.0
2007-05-25 01:15:00,1.6416,1.6417,1.6403,1.6408,810000000.0
2007-05-25 01:30:00,1.641,1.641,1.6394,1.6395,1247899999.0
2007-05-25 01:45:00,1.6395,1.64,1.6391,1.6391,1007600000.0
2007-05-25 02:00:00,1.6391,1.6395,1.6377,1.6377,1539000001.0
2007-05-25 02:15:00,1.6378,1.6388,1.6377,1.638,1121599999.0
2007-05-25 02:30:00,1.638,1.6385,1.6378,1.6379,1323900000.0
2007-05-25 02:45:00,1.6379,1.6381,1.6372,1.6378,1341800001.0
2007-05-25 03:00:00,1.6377,1.6396,1.6368,1.639,3148600003.0
2007-05-25 03:15:00,1.6391,1.6394,1.6379,1.6381,2285000003.0
2007-05-25 03:30:00,1.6379,1.6383,1.6369,1.6371,1759800001.0
2007-05-25 03:45:00,1.6371,1.6378,1.6367,1.6372,1378200003.0
2007-05-25 04:00:00,1.6372,1.6374,1.6365,1.637,1034299997.0
2007-05-25 04:15:00,1.637,1.6377,1.6369,1.6376,1006800000.0
2007-05-25 04:30:00,1.6374,1.6379,1.6369,1.6375,1426799998.0
2007-05-25 04:45:00,1.6375,1.6377,1.637,1.6373,820400000.0
2007-05-25 05:00:00,1.6373,1.6377,1.637,1.6374,825900000.0
2007-05-25 05:15:00,1.6374,1.6379,1.6372,1.6377,772900000.0
2007-05-25 05:30:00,1.6378,1.6381,1.6376,1.638,736500000.0
2007-05-25 05:45:00,1.6379,1.6381,1.6374,1.6378,796500000.0
2007-05-25 06:00:00,1.6377,1.6379,1.6369,1.6375,1988500002.0
2007-05-25 06:15:00,1.6372,1.6378,1.6372,1.6376,1101100000.0
2007-05-25 06:30:00,1.6376,1.6378,1.637,1.6374,778900001.0
2007-05-25 06:45:00,1.6374,1.6378,1.6371,1.6376,863600002.0
2007-05-25 07:00:00,1.6375,1.6378,1.6373,1.6376,816700001.0
2007-05-25 07:15:00,1.6375,1.638,1.6366,1.637,1421600000.0
2007-05-25 07:30:00,1.637,1.6371,1.6361,1.6362,2251300000.0
2007-05-25 07:45:00,1.6361,1.6375,1.6356,1.637,3872600002.0
2007-05-25 08:00:00,1.6371,1.6377,1.6367,1.6376,1344799999.0
2007-05-25 08:15:00,1.6376,1.6387,1.6373,1.6385,2697699999.0
2007-05-25 08:30:00,1.6385,1.6392,1.6379,1.6389,2374600007.0
2007-05-25 08:45:00,1.6389,1.6393,1.6386,1.639,2600500009.0
2007-05-25 09:00:00,1.639,1.6392,1.6381,1.6383,1837600007.0
2007-05-25 09:15:00,1.6383,1.6408,1.6382,1.6404,3072700008.0
2007-05-25 09:30:00,1.6404,1.641,1.6398,1.6403,3334500007.0
2007-05-25 09:45:00,1.6403,1.642,1.64,1.6416,2991100002.0
2007-05-25 10:00:00,1.6415,1.6429,1.6412,1.6419,1616800002.0
2007-05-25 10:15:00,1.6419,1.6423,1.6413,1.6417,1870800005.0
2007-05-25 10:30:00,1.6418,1.6424,1.6414,1.6419,2163000010.0
2007-05-25 10:45:00,1.6419,1.6422,1.6407,1.6415,2091900006.0
2007-05-25 11:00:00,1.6414,1.6425,1.6411,1.6421,2810400004.0
2007-05-25 11:15:00,1.6421,1.6426,1.6411,1.642,2702300010.0
2007-05-25 11:30:00,1.642,1.6421,1.641,1.6412,2045500007.0
2007-05-25 11:45:00,1.6412,1.6418,1.6409,1.641,1191300000.0
2007-05-25 12:00:00,1.641,1.6426,1.6407,1.6419,1937000005.0
2007-05-25 12:15:00,1.642,1.6424,1.641,1.6412,1438400003.0
2007-05-25 12:30:00,1.6412,1.6414,1.6404,1.6405,1685400008.0
2007-05-25 12:45:00,1.6406,1.6423,1.6406,1.6416,2752900010.0
2007-05-25 13:00:00,1.6416,1.6418,1.6406,1.641,2599400009.0
2007-05-25 13:15:00,1.641,1.6412,1.6397,1.64,2325000010.0
2007-05-25 13:30:00,1.64,1.6404,1.6396,1.64,2249399998.0
2007-05-25 13:45:00,1.64,1.6407,1.6399,1.6402,489500001.0
2007-05-25 14:00:00,1.6402,1.6404,1.6393,1.6394,1979999994.0
2007-05-25 14:15:00,1.6394,1.64,1.6386,1.639,3054500002.0
2007-05-25 14:30:00,1.639,1.6391,1.6385,1.6387,1801600005.0
2007-05-25 14:45:00,1.6387,1.6394,1.6374,1.6389,3166300000.0
2007-05-25 15:00:00,1.6389,1.6393,1.6381,1.6391,1930700000.0
2007-05-25 15:15:00,1.639,1.6399,1.6388,1.6398,1075800002.0
2007-05-25 15:30:00,1.6399,1.6403,1.6391,1.6395,1320400001.0
2007-05-25 15:45:00,1.6395,1.6399,1.6388,1.6392,1637399999.0
2007-05-25 16:00:00,1.6397,1.6407,1.6389,1.6394,3925500000.0
2007-05-25 16:15:00,1.6392,1.6399,1.6389,1.6398,3769000014.0
2007-05-25 16:30:00,1.6398,1.6403,1.6395,1.6399,2769600008.0
2007-05-25 16:45:00,1.6399,1.6412,1.6399,1.64,2701199999.0
2007-05-25 17:00:00,1.6402,1.6411,1.6395,1.6396,1916500000.0
2007-05-25 17:15:00,1.6397,1.642,1.6392,1.6411,1650600000.0
2007-05-25 17:30:00,1.6411,1.6427,1.6409,1.6419,1578800000.0
2007-05-25 17:45:00,1.6418,1.6426,1.6414,1.6426,1263900000.0
2007-05-25 18:00:00,1.6426,1.6426,1.642,1.6424,884700000.0
2007-05-25 18:15:00,1.6425,1.6426,1.6421,1.6422,444300000.0
2007-05-25 18:30:00,1.6422,1.6429,1.642,1.6428,865200000.0
2007-05-25 18:45:00,1.6428,1.6432,1.6426,1.6431,1254500008.0
2007-05-25 19:00:00,1.6432,1.6432,1.6423,1.6429,2006600001.0
2007-05-25 19:15:00,1.643,1.6435,1.6426,1.6434,318500000.0
2007-05-25 19:30:00,1.6434,1.6435,1.643,1.6434,247800001.0
2007-05-25 19:45:00,1.6435,1.6439,1.6432,1.6439,210300000.0
2007-05-25 20:00:00,1.6439,1.644,1.6434,1.6434,209800001.0
2007-05-25 20:15:00,1.6436,1.6439,1.6434,1.6436,126600000.0
2007-05-25 20:30:00,1.6436,1.6438,1.6431,1.6432,226300000.0
2007-05-25 20:45:00,1.6432,1.6434,1.6428,1.643,557300000.0
2007-05-25 21:00:00,1.6429,1.6431,1.6424,1.6426,896300000.0
2007-05-25 21:15:00,1.6426,1.6427,1.642,1.6423,771000001.0
2007-05-25 21:30:00,1.6423,1.6435,1.6421,1.643,871100000.0
2007-05-25 21:45:00,1.6431,1.6431,1.6423,1.6426,1185600000.0
2007-05-25 22:00:00,1.6426,1.6431,1.6422,1.643,1093500000.0
2007-05-25 22:15:00,1.6428,1.6434,1.6419,1.6423,1271099998.0
2007-05-25 22:30:00,1.6419,1.6434,1.6419,1.6433,870799999.0
2007-05-25 22:45:00,1.6433,1.6434,1.6424,1.643,777000000.0
2007-05-27 23:00:00,1.6422,1.6422,1.642,1.6422,38100000.0
2007-05-27 23:15:00,1.6422,1.6424,1.6422,1.6424,64400000.0
2007-05-27 23:30:00,1.6424,1.6424,1.642,1.642,63400000.0
2007-05-27 23:45:00,1.6419,1.6426,1.6415,1.6423,319200000.0
2007-05-28 00:00:00,1.6423,1.6432,1.6411,1.6432,331400000.0
2007-05-28 00:15:00,1.6431,1.6437,1.6427,1.6429,656300000.0
2007-05-28 00:30:00,1.6429,1.6431,1.6424,1.6426,300299999.0
2007-05-28 00:45:00,1.6426,1.6426,1.6419,1.6423,676100000.0
2007-05-28 01:00:00,1.6423,1.6431,1.6413,1.6426,413600000.0
2007-05-28 01:15:00,1.6428,1.6429,1.6426,1.6429,169600000.0
2007-05-28 01:30:00,1.6429,1.6429,1.6423,1.6425,720800000.0
2007-05-28 01:45:00,1.6425,1.6426,1.6421,1.6424,305800000.0
2007-05-28 02:00:00,1.6425,1.6429,1.642,1.6421,660399999.0
2007-05-28 02:15:00,1.6423,1.6425,1.6416,1.642,573000000.0
2007-05-28 02:30:00,1.6418,1.6423,1.6416,1.6422,843400001.0
2007-05-28 02:45:00,1.6422,1.6424,1.642,1.6421,597900004.0
2007-05-28 03:00:00,1.6421,1.6427,1.6421,1.6424,839000002.0
2007-05-28 03:15:00,1.6424,1.6429,1.6418,1.6422,888100000.0
2007-05-28 03:30:00,1.6422,1.6423,1.6416,1.6422,794300001.0
2007-05-28 03:45:00,1.642,1.6422,1.6418,1.642,533000000.0
2007-05-28 04:00:00,1.6421,1.6424,1.6417,1.6419,825400000.0
2007-05-28 04:15:00,1.6418,1.6422,1.6415,1.6419,871300000.0
2007-05-28 04:30:00,1.6419,1.6421,1.6417,1.6418,233600000.0
2007-05-28 04:45:00,1.6421,1.643,1.642,1.6427,850100000.0
2007-05-28 05:00:00,1.6425,1.6427,1.6418,1.6418,656500000.0
2007-05-28 05:15:00,1.642,1.6425,1.6417,1.6423,792200000.0
2007-05-28 05:30:00,1.6422,1.6425,1.6421,1.6422,541300006.0
2007-05-28 05:45:00,1.6423,1.6426,1.642,1.6426,596900000.0
2007-05-28 06:00:00,1.6426,1.6428,1.6424,1.6428,335100000.0
2007-05-28 06:15:00,1.6427,1.6428,1.6423,1.6425,473500000.0
2007-05-28 06:30:00,1.6426,1.6429,1.6418,1.642,853100000.0
2007-05-28 06:45:00,1.6421,1.6422,1.6419,1.6419,221700000.0
2007-05-28 07:00:00,1.6422,1.6424,1.6417,1.6422,400500000.0
2007-05-28 07:15:00,1.6419,1.6422,1.6416,1.6422,359000001.0
2007-05-28 07:30:00,1.6419,1.6423,1.6416,1.6416,594400000.0
2007-05-28 07:45:00,1.6418,1.6422,1.6415,1.6418,383200000.0
2007-05-28 08:00:00,1.6418,1.6426,1.6417,1.6422,855700000.0
2007-05-28 08:15:00,1.6421,1.6425,1.6419,1.6421,1078399996.0
2007-05-28 08:30:00,1.6421,1.6425,1.6417,1.6423,680299996.0
2007-05-28 08:45:00,1.6422,1.6425,1.6419,1.6422,653100000.0
2007-05-28 09:00:00,1.6422,1.6425,1.6419,1.6419,555800000.0
2007-05-28 09:15:00,1.642,1.6429,1.6419,1.6425,1235299994.0
2007-05-28 09:30:00,1.6424,1.643,1.6423,1.6425,976999998.0
2007-05-28 09:45:00,1.6423,1.6426,1.6421,1.6425,426999999.0
2007-05-28 10:00:00,1.6423,1.6429,1.6422,1.6428,358500001.0
2007-05-28 10:15:00,1.6427,1.6429,1.6422,1.6425,447099998.0
2007-05-28 10:30:00,1.6425,1.6428,1.6419,1.6422,697899995.0
2007-05-28 10:45:00,1.6422,1.6424,1.6421,1.6423,327199997.0
2007-05-28 11:00:00,1.6423,1.6425,1.6418,1.6421,884600000.0
2007-05-28 11:15:00,1.6421,1.6423,1.6416,1.6419,340399999.0
2007-05-28 11:30:00,1.642,1.6421,1.6416,1.6417,393900000.0
2007-05-28 11:45:00,1.6417,1.642,1.6416,1.642,577800003.0
2007-05-28 12:00:00,1.642,1.6422,1.6413,1.6414,801200000.0
2007-05-28 12:15:00,1.6415,1.6417,1.6409,1.6415,721100001.0
2007-05-28 12:30:00,1.6413,1.6414,1.6409,1.6412,675299999.0
2007-05-28 12:45:00,1.6409,1.6414,1.6409,1.6411,490500002.0
2007-05-28 13:00:00,1.6411,1.6417,1.6408,1.6414,525100001.0
2007-05-28 13:15:00,1.6412,1.6417,1.6411,1.6417,282200004.0
2007-05-28 13:30:00,1.6417,1.6417,1.641,1.6412,278200000.0
2007-05-28 13:45:00,1.6412,1.6418,1.641,1.6413,121700000.0
2007-05-28 14:00:00,1.6412,1.6416,1.6409,1.641,320200004.0
2007-05-28 14:15:00,1.6411,1.6415,1.641,1.6412,360200000.0
2007-05-28 14:30:00,1.6411,1.6416,1.641,1.6415,204300000.0
2007-05-28 14:45:00,1.6412,1.6417,1.6412,1.6414,224500000.0
2007-05-28 15:00:00,1.6415,1.6416,1.6411,1.6413,409800001.0
2007-05-28 15:15:00,1.6414,1.6419,1.6413,1.6413,565200014.0
2007-05-28 15:30:00,1.6413,1.6416,1.6409,1.6411,340700001.0
2007-05-28 15:45:00,1.6414,1.6414,1.6408,1.6412,416100003.0
2007-05-28 16:00:00,1.6412,1.6414,1.6408,1.6412,396100000.0
2007-05-28 16:15:00,1.6414,1.6416,1.6409,1.641,686000007.0
2007-05-28 16:30:00,1.6408,1.6411,1.6405,1.6408,226400000.0
2007-05-28 16:45:00,1.6408,1.6418,1.6405,1.6414,385700000.0
2007-05-28 17:00:00,1.6415,1.6415,1.6408,1.6411,565700000.0
2007-05-28 17:15:00,1.6411,1.6414,1.6406,1.6411,266900000.0
2007-05-28 17:30:00,1.6408,1.6414,1.6408,1.6411,255499998.0
2007-05-28 17:45:00,1.6411,1.6413,1.6408,1.6412,316700000.0
2007-05-28 18:00:00,1.6414,1.6414,1.6409,1.641,385200000.0
2007-05-28 18:15:00,1.6414,1.6414,1.6408,1.6413,161600000.0
2007-05-28 18:30:00,1.6412,1.6413,1.6409,1.6409,266300000.0
2007-05-28 18:45:00,1.641,1.641,1.6405,1.6409,141500000.0
2007-05-28 19:00:00,1.6409,1.6409,1.6403,1.6405,332200000.0
2007-05-28 19:15:00,1.6408,1.6414,1.6407,1.6409,474100000.0
2007-05-28 19:30:00,1.6408,1.6411,1.6406,1.6409,113800000.0
2007-05-28 19:45:00,1.641,1.6413,1.6407,1.6409,57100000.0
2007-05-28 20:00:00,1.641,1.6413,1.6408,1.6411,151500000.0
2007-05-28 20:15:00,1.6412,1.6416,1.6408,1.6415,161700000.0
2007-05-28 20:30:00,1.6415,1.6415,1.6408,1.641,83700000.0
2007-05-28 20:45:00,1.6411,1.6413,1.6408,1.641,101400000.0
2007-05-28 21:00:00,1.6412,1.6415,1.6408,1.6413,104200000.0
2007-05-28 21:15:00,1.6412,1.6414,1.6408,1.6411,146900000.0
2007-05-28 21:30:00,1.6412,1.6414,1.6409,1.6412,270600000.0
2007-05-28 21:45:00,1.6413,1.6414,1.641,1.6412,214800000.0
2007-05-28 22:00:00,1.6411,1.6416,1.6408,1.6409,177400000.0
2007-05-28 22:15:00,1.641,1.6412,1.6408,1.6411,167900000.0
2007-05-28 22:30:00,1.641,1.6412,1.6409,1.641,105600000.0
2007-05-28 22:45:00,1.6409,1.6412,1.6407,1.641,139400000.0
2007-05-28 23:00:00,1.6412,1.6415,1.6407,1.6412,240100000.0
2007-05-28 23:15:00,1.6411,1.6414,1.6408,1.641,166600000.0
2007-05-28 23:30:00,1.6409,1.6411,1.6404,1.6409,407900000.0
2007-05-28 23:45:00,1.6409,1.6409,1.6405,1.6408,231200000.0
2007-05-29 00:00:00,1.6403,1.6412,1.6403,1.6409,324300000.0
2007-05-29 00:15:00,1.6411,1.6416,1.6407,1.6409,469700000.0
2007-05-29 00:30:00,1.6409,1.6419,1.6408,1.6419,600600000.0
2007-05-29 00:45:00,1.6421,1.6424,1.6417,1.6419,541800000.0
2007-05-29 01:00:00,1.6419,1.6431,1.6417,1.6428,942900000.0
2007-05-29 01:15:00,1.6429,1.6429,1.642,1.6424,698400000.0
2007-05-29 01:30:00,1.6423,1.6428,1.642,1.6423,416000000.0
2007-05-29 01:45:00,1.6423,1.6429,1.6421,1.6427,400700000.0
2007-05-29 02:00:00,1.6424,1.6436,1.6421,1.6428,1925300002.0
2007-05-29 02:15:00,1.6428,1.643,1.642,1.6422,1016400007.0
2007-05-29 02:30:00,1.6423,1.6433,1.6421,1.6429,1563200001.0
2007-05-29 02:45:00,1.6428,1.6432,1.6427,1.6427,816700000.0
2007-05-29 03:00:00,1.6427,1.643,1.6424,1.6427,553200000.0
2007-05-29 03:15:00,1.6428,1.643,1.6419,1.6422,799700000.0
2007-05-29 03:30:00,1.6422,1.6428,1.6417,1.6419,3212100008.0
2007-05-29 03:45:00,1.642,1.6425,1.6416,1.6416,1643600000.0
2007-05-29 04:00:00,1.6418,1.6425,1.6413,1.6417,2699299995.0
2007-05-29 04:15:00,1.6416,1.6422,1.6408,1.6418,2164699997.0
2007-05-29 04:30:00,1.6419,1.6442,1.6416,1.6436,2930000000.0
2007-05-29 04:45:00,1.6438,1.6438,1.6413,1.6416,2141500002.0
2007-05-29 05:00:00,1.6416,1.6423,1.6415,1.6419,1919200003.0
2007-05-29 05:15:00,1.6419,1.6424,1.6413,1.6415,1613100001.0
2007-05-29 05:30:00,1.6416,1.6424,1.6414,1.6422,981600007.0
2007-05-29 05:45:00,1.6423,1.6428,1.642,1.6426,986699998.0
2007-05-29 06:00:00,1.6426,1.6426,1.6412,1.6413,1717499999.0
2007-05-29 06:15:00,1.6416,1.6421,1.6414,1.6417,1038100001.0
2007-05-29 06:30:00,1.6417,1.6421,1.6412,1.6418,597700000.0
2007-05-29 06:45:00,1.6419,1.6432,1.6417,1.6428,1770800010.0
2007-05-29 07:00:00,1.6427,1.6435,1.6426,1.6428,1170599998.0
2007-05-29 07:15:00,1.6431,1.6432,1.6421,1.6426,778399999.0
2007-05-29 07:30:00,1.6428,1.6433,1.6426,1.6431,1086400000.0
2007-05-29 07:45:00,1.6431,1.6442,1.6424,1.6441,2068800000.0
2007-05-29 08:00:00,1.6442,1.6442,1.6428,1.6428,2329300001.0
2007-05-29 08:15:00,1.6427,1.6436,1.6427,1.6431,1975899996.0
2007-05-29 08:30:00,1.643,1.644,1.6429,1.6432,1671100002.0
2007-05-29 08:45:00,1.6433,1.6436,1.6428,1.6432,1809500016.0
2007-05-29 09:00:00,1.6432,1.6435,1.6426,1.643,1456600007.0
2007-05-29 09:15:00,1.643,1.6432,1.6424,1.6424,2032400004.0
2007-05-29 09:30:00,1.6425,1.6433,1.6421,1.6429,1683700005.0
2007-05-29 09:45:00,1.643,1.643,1.6411,1.642,2523100005.0
2007-05-29 10:00:00,1.6421,1.6429,1.6412,1.6416,2629700006.0
2007-05-29 10:15:00,1.6415,1.643,1.6413,1.643,3393900005.0
2007-05-29 10:30:00,1.643,1.6438,1.6425,1.6435,2569299999.0
2007-05-29 10:45:00,1.6435,1.6439,1.6428,1.6434,2392500005.0
2007-05-29 11:00:00,1.6435,1.6447,1.643,1.6431,4252499995.0
2007-05-29 11:15:00,1.6431,1.6435,1.6426,1.643,2876499997.0
2007-05-29 11:30:00,1.643,1.6437,1.6428,1.6435,1942000002.0
2007-05-29 11:45:00,1.6435,1.6438,1.6421,1.6429,1412100001.0
2007-05-29 12:00:00,1.6433,1.6443,1.6429,1.644,1559799999.0
2007-05-29 12:15:00,1.644,1.6444,1.6432,1.6434,1815500007.0
2007-05-29 12:30:00,1.6435,1.6442,1.6435,1.6441,1109800003.0
2007-05-29 12:45:00,1.6441,1.6444,1.6437,1.6438,725000000.0
2007-05-29 13:00:00,1.6438,1.6444,1.6434,1.644,999199999.0
2007-05-29 13:15:00,1.644,1.6445,1.6439,1.6442,1491300004.0
2007-05-29 13:30:00,1.6442,1.6446,1.6438,1.6446,1032300001.0
2007-05-29 13:45:00,1.6446,1.646,1.644,1.6455,2745299998.0
2007-05-29 14:00:00,1.6456,1.6473,1.6451,1.647,2204800001.0
2007-05-29 14:15:00,1.6471,1.6477,1.6463,1.6474,2454400012.0
2007-05-29 14:30:00,1.6475,1.6477,1.6465,1.6474,2040800005.0
2007-05-29 14:45:00,1.6474,1.6475,1.6462,1.6464,1994000009.0
2007-05-29 15:00:00,1.6464,1.6474,1.6459,1.6472,2293399996.0
2007-05-29 15:15:00,1.6473,1.6474,1.6457,1.6468,2490000004.0
2007-05-29 15:30:00,1.6469,1.6473,1.6467,1.6472,1954800002.0
2007-05-29 15:45:00,1.6472,1.6475,1.6465,1.6471,2280400011.0
2007-05-29 16:00:00,1.6467,1.6476,1.6453,1.646,3587000006.0
2007-05-29 16:15:00,1.646,1.6466,1.6451,1.6452,2087500010.0
2007-05-29 16:30:00,1.6452,1.6461,1.6452,1.6456,1374300004.0
2007-05-29 16:45:00,1.6457,1.6457,1.6444,1.6444,905700000.0
2007-05-29 17:00:00,1.6445,1.6456,1.6442,1.6454,2040099997.0
2007-05-29 17:15:00,1.6455,1.6455,1.6433,1.6433,2798900007.0
2007-05-29 17:30:00,1.6433,1.6439,1.6428,1.6436,1819100000.0
2007-05-29 17:45:00,1.6436,1.644,1.6431,1.6436,1498699999.0
2007-05-29 18:00:00,1.6436,1.6452,1.6434,1.6445,2948300001.0
2007-05-29 18:15:00,1.6445,1.6445,1.6435,1.644,2312200002.0
2007-05-29 18:30:00,1.6439,1.6445,1.6437,1.6442,1408800002.0
2007-05-29 18:45:00,1.6443,1.6444,1.6439,1.6441,621900002.0
2007-05-29 19:00:00,1.6441,1.6448,1.644,1.6448,1418800005.0
2007-05-29 19:15:00,1.6448,1.6466,1.6446,1.6459,3152700009.0
2007-05-29 19:30:00,1.6459,1.646,1.6444,1.6445,2500200004.0
2007-05-29 19:45:00,1.6445,1.6446,1.6434,1.6441,2910600006.0
2007-05-29 20:00:00,1.6441,1.6452,1.6438,1.644,2632300002.0
2007-05-29 20:15:00,1.644,1.6446,1.6435,1.6436,2734700000.0
2007-05-29 20:30:00,1.6437,1.6438,1.6427,1.6431,1721600002.0
2007-05-29 20:45:00,1.6431,1.6434,1.6428,1.6431,1258300000.0
2007-05-29 21:00:00,1.6431,1.6431,1.6425,1.6427,1288100001.0
2007-05-29 21:15:00,1.6428,1.643,1.6425,1.6425,692600000.0
2007-05-29 21:30:00,1.6429,1.6429,1.6419,1.6421,1696900002.0
2007-05-29 21:45:00,1.6421,1.6427,1.642,1.6425,1853800000.0
2007-05-29 22:00:00,1.6425,1.6436,1.6425,1.6434,649600000.0
2007-05-29 22:15:00,1.6426,1.6436,1.6426,1.6431,348500000.0
2007-05-29 22:30:00,1.643,1.6433,1.6428,1.643,446200000.0
2007-05-29 22:45:00,1.643,1.643,1.6418,1.6422,286100000.0
2007-05-29 23:00:00,1.642,1.6426,1.6416,1.6419,512600000.0
2007-05-29 23:15:00,1.6425,1.6428,1.6419,1.6426,337400000.0
2007-05-29 23:30:00,1.6428,1.643,1.6416,1.6429,634500000.0
2007-05-29 23:45:00,1.6429,1.6437,1.6427,1.6432,577800000.0
2007-05-30 00:00:00,1.6431,1.6434,1.6422,1.6427,514800000.0
2007-05-30 00:15:00,1.6428,1.643,1.6422,1.6427,502000000.0
2007-05-30 00:30:00,1.6428,1.6434,1.6426,1.6428,839100000.0
2007-05-30 00:45:00,1.6428,1.6436,1.6424,1.6425,1046100000.0
2007-05-30 01:00:00,1.6427,1.6433,1.6424,1.6424,1379500000.0
2007-05-30 01:15:00,1.6424,1.6429,1.642,1.6425,1158500000.0
2007-05-30 01:30:00,1.6425,1.6426,1.6419,1.6422,817899999.0
2007-05-30 01:45:00,1.6422,1.6426,1.6414,1.6418,1699100000.0
2007-05-30 02:00:00,1.6418,1.6425,1.6405,1.642,1623099999.0
2007-05-30 02:15:00,1.6422,1.6422,1.6412,1.6416,1881099998.0
2007-05-30 02:30:00,1.6416,1.6419,1.6405,1.6417,2116100005.0
2007-05-30 02:45:00,1.6417,1.6417,1.6402,1.6404,1220799997.0
2007-05-30 03:00:00,1.6405,1.6406,1.6396,1.6404,1467000004.0
2007-05-30 03:15:00,1.6404,1.6404,1.6387,1.6395,2283300001.0
2007-05-30 03:30:00,1.6397,1.644,1.6393,1.6419,4667200017.0
2007-05-30 03:45:00,1.642,1.6424,1.6409,1.6411,1594100000.0
2007-05-30 04:00:00,1.6411,1.6425,1.641,1.6421,1060300001.0
2007-05-30 04:15:00,1.6424,1.6432,1.6419,1.6425,1133000000.0
2007-05-30 04:30:00,1.6425,1.6432,1.6415,1.6418,923200002.0
2007-05-30 04:45:00,1.6419,1.6431,1.6413,1.6425,1136200000.0
2007-05-30 05:00:00,1.6427,1.6429,1.642,1.6421,992400003.0
2007-05-30 05:15:00,1.642,1.6427,1.6419,1.6425,695300003.0
2007-05-30 05:30:00,1.6424,1.6427,1.6419,1.6419,1110600000.0
2007-05-30 05:45:00,1.6421,1.6426,1.6418,1.6424,620100000.0
2007-05-30 06:00:00,1.6425,1.6426,1.6419,1.6425,907800003.0
2007-05-30 06:15:00,1.6423,1.6429,1.6422,1.6426,642200002.0
2007-05-30 06:30:00,1.6426,1.6427,1.6418,1.6422,303900000.0
2007-05-30 06:45:00,1.6417,1.6422,1.6412,1.6417,1043600007.0
2007-05-30 07:00:00,1.6418,1.6423,1.6409,1.6422,1742400005.0
2007-05-30 07:15:00,1.6422,1.6423,1.641,1.6415,1493700002.0
2007-05-30 07:30:00,1.6416,1.6419,1.641,1.6414,2554200002.0
2007-05-30 07:45:00,1.6415,1.6421,1.6413,1.6415,674300000.0
2007-05-30 08:00:00,1.6415,1.6428,1.6415,1.6428,956599999.0
2007-05-30 08:15:00,1.6428,1.6436,1.6425,1.6425,1269500000.0
2007-05-30 08:30:00,1.6425,1.6431,1.6421,1.6426,2407600007.0
2007-05-30 08:45:00,1.6424,1.643,1.6421,1.6427,3164700012.0
2007-05-30 09:00:00,1.6429,1.6429,1.6418,1.6427,3240300003.0
2007-05-30 09:15:00,1.6428,1.6432,1.6418,1.642,2121899998.0
2007-05-30 09:30:00,1.642,1.6422,1.641,1.6416,2444999998.0
2007-05-30 09:45:00,1.6416,1.6424,1.6416,1.6417,1422800003.0
2007-05-30 10:00:00,1.6417,1.6417,1.6409,1.6414,2483799998.0
2007-05-30 10:15:00,1.6414,1.6418,1.6409,1.6409,2436399997.0
2007-05-30 10:30:00,1.6409,1.6419,1.6406,1.6417,2492799997.0
2007-05-30 10:45:00,1.6417,1.6422,1.6413,1.6415,1580200001.0
2007-05-30 11:00:00,1.6415,1.6419,1.6408,1.6412,1917699997.0
2007-05-30 11:15:00,1.6411,1.6417,1.6409,1.6412,1953699996.0
2007-05-30 11:30:00,1.6412,1.6418,1.6411,1.6416,1093399997.0
2007-05-30 11:45:00,1.6416,1.642,1.64,1.64,1445300001.0
2007-05-30 12:00:00,1.64,1.6408,1.6399,1.6405,2020999998.0
2007-05-30 12:15:00,1.6405,1.6412,1.6402,1.6409,991399995.0
2007-05-30 12:30:00,1.6411,1.6412,1.6406,1.6409,1083999994.0
2007-05-30 12:45:00,1.641,1.6418,1.6403,1.6414,1866299989.0
2007-05-30 13:00:00,1.6414,1.6427,1.641,1.641,1808499997.0
2007-05-30 13:15:00,1.6411,1.6414,1.6407,1.6409,1697099998.0
2007-05-30 13:30:00,1.6409,1.6413,1.6402,1.6408,2298799988.0
2007-05-30 13:45:00,1.6408,1.6417,1.6401,1.6415,3390699981.0
2007-05-30 14:00:00,1.6414,1.6415,1.6382,1.6382,3052799975.0
2007-05-30 14:15:00,1.6381,1.6397,1.6376,1.6379,3635299976.0
2007-05-30 14:30:00,1.6379,1.6384,1.6375,1.6379,2234199990.0
2007-05-30 14:45:00,1.6379,1.6379,1.6361,1.6375,3419099987.0
2007-05-30 15:00:00,1.6376,1.6384,1.637,1.6374,1850500000.0
2007-05-30 15:15:00,1.6375,1.6385,1.6366,1.6368,3342299977.0
2007-05-30 15:30:00,1.6368,1.6374,1.6358,1.6363,2943299987.0
2007-05-30 15:45:00,1.6362,1.6363,1.6338,1.6341,3675899995.0
2007-05-30 16:00:00,1.6341,1.6348,1.6333,1.6344,2951199991.0
2007-05-30 16:15:00,1.6345,1.6345,1.6331,1.634,2945699998.0
2007-05-30 16:30:00,1.634,1.6347,1.6336,1.6342,3167400001.0
2007-05-30 16:45:00,1.6341,1.6353,1.6333,1.6344,3035399989.0
2007-05-30 17:00:00,1.6344,1.635,1.6335,1.6337,2419900000.0
2007-05-30 17:15:00,1.6337,1.6343,1.6331,1.6334,3343999990.0
2007-05-30 17:30:00,1.6335,1.6338,1.6325,1.6329,2264600000.0
2007-05-30 17:45:00,1.6329,1.6331,1.632,1.6323,1811900000.0
2007-05-30 18:00:00,1.6323,1.6331,1.6317,1.6329,2099200000.0
2007-05-30 18:15:00,1.6331,1.6331,1.6317,1.6326,1843000000.0
2007-05-30 18:30:00,1.6326,1.6335,1.6326,1.6333,810300000.0
2007-05-30 18:45:00,1.6333,1.6335,1.6331,1.6331,1031400000.0
2007-05-30 19:00:00,1.6331,1.6331,1.6324,1.6325,1148000000.0
2007-05-30 19:15:00,1.6325,1.6327,1.6323,1.6327,1195800000.0
2007-05-30 19:30:00,1.6327,1.633,1.6325,1.6326,916500000.0
2007-05-30 19:45:00,1.6327,1.6333,1.6324,1.6328,936700000.0
2007-05-30 20:00:00,1.6324,1.6334,1.6323,1.6326,1776600000.0
2007-05-30 20:15:00,1.6329,1.633,1.6317,1.6322,1762800000.0
2007-05-30 20:30:00,1.6324,1.6329,1.6314,1.6322,2626400000.0
2007-05-30 20:45:00,1.6324,1.6332,1.6316,1.6329,1712000000.0
2007-05-30 21:00:00,1.6331,1.6333,1.6327,1.6331,1538200000.0
2007-05-30 21:15:00,1.6331,1.6337,1.6329,1.6332,1247800000.0
2007-05-30 21:30:00,1.6333,1.6335,1.633,1.6332,1104500000.0
2007-05-30 21:45:00,1.6332,1.6335,1.6324,1.6328,1344100000.0
2007-05-30 22:00:00,1.6328,1.6328,1.6319,1.632,895900000.0
2007-05-30 22:15:00,1.6322,1.6328,1.632,1.6326,261100000.0
2007-05-30 22:30:00,1.6326,1.6328,1.6309,1.6315,1278300000.0
2007-05-30 22:45:00,1.6315,1.6318,1.6298,1.6303,711400000.0
2007-05-30 23:00:00,1.6302,1.6305,1.6293,1.63,935900000.0
2007-05-30 23:15:00,1.63,1.6303,1.6292,1.6302,1135200000.0
2007-05-30 23:30:00,1.6302,1.6309,1.6295,1.6305,838800000.0
2007-05-30 23:45:00,1.6306,1.631,1.6304,1.6308,857800000.0
2007-05-31 00:00:00,1.6309,1.6312,1.6299,1.631,408100000.0
2007-05-31 00:15:00,1.631,1.6313,1.63,1.6311,374100000.0
2007-05-31 00:30:00,1.6313,1.6325,1.6302,1.6324,1121200000.0
2007-05-31 00:45:00,1.6323,1.633,1.6312,1.6318,1193600000.0
2007-05-31 01:00:00,1.6318,1.6328,1.6318,1.6325,1305400000.0
2007-05-31 01:15:00,1.6326,1.6328,1.632,1.6322,831100000.0
2007-05-31 01:30:00,1.6321,1.6324,1.6318,1.6324,726400000.0
2007-05-31 01:45:00,1.6323,1.633,1.632,1.6325,1213000000.0
2007-05-31 02:00:00,1.6326,1.633,1.632,1.6325,1254000000.0
2007-05-31 02:15:00,1.6323,1.633,1.6322,1.6325,1306500000.0
2007-05-31 02:30:00,1.6325,1.6327,1.6318,1.6324,900600000.0
2007-05-31 02:45:00,1.6325,1.633,1.6321,1.6327,1515900000.0
2007-05-31 03:00:00,1.6328,1.6331,1.6321,1.6325,887300000.0
2007-05-31 03:15:00,1.6324,1.6327,1.6311,1.6314,1625300000.0
2007-05-31 03:30:00,1.6314,1.633,1.629,1.6326,2208300000.0
2007-05-31 03:45:00,1.6326,1.6336,1.6321,1.6328,1364300000.0
2007-05-31 04:00:00,1.6328,1.6337,1.6321,1.6327,1554100000.0
2007-05-31 04:15:00,1.6327,1.6329,1.6321,1.6325,959800000.0
2007-05-31 04:30:00,1.6325,1.6329,1.631,1.6311,814800000.0
2007-05-31 04:45:00,1.6312,1.6319,1.6311,1.6313,731300000.0
2007-05-31 05:00:00,1.6316,1.6322,1.6312,1.6316,782700000.0
2007-05-31 05:15:00,1.6318,1.6318,1.6304,1.6309,984000000.0
2007-05-31 05:30:00,1.6309,1.6317,1.6304,1.6314,1009100000.0
2007-05-31 05:45:00,1.6314,1.6315,1.6302,1.6304,599400000.0
2007-05-31 06:00:00,1.6306,1.6309,1.6299,1.6307,695000000.0
2007-05-31 06:15:00,1.6305,1.6307,1.63,1.6305,300000001.0
2007-05-31 06:30:00,1.6303,1.6306,1.6295,1.6304,957300000.0
2007-05-31 06:45:00,1.6304,1.6305,1.6294,1.6296,798100000.0
2007-05-31 07:00:00,1.6294,1.63,1.628,1.6283,1549700000.0
2007-05-31 07:15:00,1.6285,1.6295,1.6281,1.6295,1325300000.0
2007-05-31 07:30:00,1.6295,1.6306,1.629,1.6294,1582400000.0
2007-05-31 07:45:00,1.6294,1.6296,1.6288,1.6289,1134700000.0
2007-05-31 08:00:00,1.6289,1.6295,1.6282,1.6282,1884500000.0
2007-05-31 08:15:00,1.6284,1.63,1.6282,1.6296,1726200000.0
2007-05-31 08:30:00,1.6297,1.6304,1.6294,1.6302,1348000000.0
2007-05-31 08:45:00,1.6302,1.6304,1.6295,1.6297,2070400000.0
2007-05-31 09:00:00,1.6299,1.6299,1.6264,1.6269,3434400000.0
2007-05-31 09:15:00,1.6269,1.6277,1.6268,1.6272,2027100000.0
2007-05-31 09:30:00,1.6272,1.6284,1.6272,1.6279,1918600000.0
2007-05-31 09:45:00,1.6279,1.628,1.6271,1.6275,1451400000.0
2007-05-31 10:00:00,1.6274,1.6277,1.626,1.627,2826300004.0
2007-05-31 10:15:00,1.627,1.6285,1.6269,1.6284,1848100000.0
2007-05-31 10:30:00,1.6286,1.629,1.6284,1.6288,1423200000.0
2007-05-31 10:45:00,1.6288,1.6295,1.6282,1.6291,1537500001.0
2007-05-31 11:00:00,1.6291,1.6302,1.6286,1.6295,2279100000.0
2007-05-31 11:15:00,1.6295,1.6312,1.6295,1.6312,1324900002.0
2007-05-31 11:30:00,1.6313,1.6314,1.6292,1.6303,2361900000.0
2007-05-31 11:45:00,1.6303,1.6315,1.6298,1.6299,2295900000.0
2007-05-31 12:00:00,1.6298,1.6304,1.6292,1.6299,1783599999.0
2007-05-31 12:15:00,1.6299,1.6302,1.6288,1.6302,1881100001.0
2007-05-31 12:30:00,1.6301,1.6309,1.6299,1.6308,1407500001.0
2007-05-31 12:45:00,1.6308,1.6309,1.6285,1.6288,1788300003.0
2007-05-31 13:00:00,1.6288,1.6298,1.6276,1.6296,2509400000.0
2007-05-31 13:15:00,1.6296,1.6301,1.6292,1.6296,1635900000.0
2007-05-31 13:30:00,1.6297,1.6299,1.6278,1.6281,2161900003.0
2007-05-31 13:45:00,1.6281,1.6282,1.6259,1.6265,4007500000.0
2007-05-31 14:00:00,1.6265,1.6275,1.6256,1.6267,3174000005.0
2007-05-31 14:15:00,1.6266,1.6269,1.6251,1.6265,3402000001.0
2007-05-31 14:30:00,1.6262,1.6274,1.6257,1.6265,3489700003.0
2007-05-31 14:45:00,1.6266,1.6266,1.6247,1.6247,2087600000.0
2007-05-31 15:00:00,1.6246,1.6257,1.624,1.6255,3598600012.0
2007-05-31 15:15:00,1.6255,1.6264,1.6254,1.6255,1553300000.0
2007-05-31 15:30:00,1.6256,1.626,1.624,1.6246,2759700004.0
2007-05-31 15:45:00,1.6246,1.6253,1.6242,1.6243,3331000001.0
2007-05-31 16:00:00,1.6241,1.6255,1.6238,1.6251,3332600001.0
2007-05-31 16:15:00,1.6251,1.6258,1.6246,1.6255,3354200002.0
2007-05-31 16:30:00,1.6255,1.6262,1.624,1.6254,2568500000.0
2007-05-31 16:45:00,1.6254,1.626,1.6243,1.6254,3259300002.0
2007-05-31 17:00:00,1.6255,1.6265,1.6242,1.6256,3595100000.0
2007-05-31 17:15:00,1.6255,1.6271,1.6254,1.626,2526200000.0
2007-05-31 17:30:00,1.6262,1.6276,1.6262,1.6265,2081800000.0
2007-05-31 17:45:00,1.6264,1.6269,1.6258,1.6261,1299300000.0
2007-05-31 18:00:00,1.626,1.6271,1.626,1.6266,2056300000.0
2007-05-31 18:15:00,1.6266,1.6272,1.6256,1.6257,1244000000.0
2007-05-31 18:30:00,1.6257,1.626,1.6251,1.626,1607400000.0
2007-05-31 18:45:00,1.626,1.627,1.6258,1.6266,1399700000.0
2007-05-31 19:00:00,1.6267,1.6269,1.6254,1.626,1382600000.0
2007-05-31 19:15:00,1.626,1.6266,1.6259,1.6265,910100000.0
2007-05-31 19:30:00,1.6264,1.6265,1.6256,1.6257,1370000000.0
2007-05-31 19:45:00,1.6257,1.6265,1.6257,1.6262,1059800000.0
2007-05-31 20:00:00,1.6263,1.6263,1.6256,1.6259,1927500000.0
2007-05-31 20:15:00,1.6259,1.6263,1.6253,1.6256,1681600000.0
2007-05-31 20:30:00,1.6256,1.6259,1.6248,1.6258,2513200000.0
2007-05-31 20:45:00,1.6257,1.6261,1.624,1.6246,1841600000.0
2007-05-31 21:00:00,1.6246,1.6249,1.624,1.6243,1913100000.0
2007-05-31 21:15:00,1.6242,1.6247,1.6241,1.6244,1276200000.0
2007-05-31 21:30:00,1.6244,1.625,1.6244,1.625,753700001.0
2007-05-31 21:45:00,1.6251,1.6251,1.6247,1.6247,1015200000.0
2007-05-31 22:00:00,1.6247,1.6249,1.624,1.624,544700000.0
2007-05-31 22:15:00,1.6239,1.6248,1.6239,1.6246,561600000.0
2007-05-31 22:30:00,1.6246,1.6249,1.6243,1.6243,198800000.0
2007-05-31 22:45:00,1.6246,1.6255,1.6243,1.6245,782000000.0
2007-05-31 23:00:00,1.6244,1.6256,1.6235,1.6255,417700000.0
2007-05-31 23:15:00,1.6254,1.6254,1.6241,1.6247,589000000.0
2007-05-31 23:30:00,1.6247,1.6252,1.6246,1.6247,586000000.0
2007-05-31 23:45:00,1.625,1.6264,1.6248,1.6263,497600000.0
2007-06-01 00:00:00,1.626,1.6264,1.6248,1.6254,549800000.0
2007-06-01 00:15:00,1.6253,1.6254,1.6232,1.6246,383100000.0
2007-06-01 00:30:00,1.6247,1.6251,1.6232,1.6244,503000000.0
2007-06-01 00:45:00,1.6245,1.6251,1.624,1.6242,491500000.0
2007-06-01 01:00:00,1.6241,1.6241,1.6221,1.623,1270000003.0
2007-06-01 01:15:00,1.6229,1.6233,1.6222,1.6232,795600000.0
2007-06-01 01:30:00,1.6231,1.6235,1.6224,1.6227,669800000.0
2007-06-01 01:45:00,1.6229,1.6231,1.6224,1.623,1060200000.0
2007-06-01 02:00:00,1.6229,1.6234,1.6226,1.6232,800900000.0
2007-06-01 02:15:00,1.6232,1.6235,1.6226,1.6227,500600000.0
2007-06-01 02:30:00,1.6224,1.6232,1.6222,1.6228,1090500000.0
2007-06-01 02:45:00,1.6229,1.6231,1.6222,1.6229,1419900001.0
2007-06-01 03:00:00,1.6227,1.6241,1.6224,1.6233,1775500003.0
2007-06-01 03:15:00,1.6236,1.6242,1.6233,1.6237,1097800001.0
2007-06-01 03:30:00,1.6239,1.624,1.6228,1.6232,1346100004.0
2007-06-01 03:45:00,1.6233,1.6238,1.623,1.6233,1282700001.0
2007-06-01 04:00:00,1.6233,1.6233,1.6222,1.6228,1163600000.0
2007-06-01 04:15:00,1.6228,1.6235,1.6226,1.6235,809600002.0
2007-06-01 04:30:00,1.6234,1.6237,1.6226,1.6229,939300000.0
2007-06-01 04:45:00,1.6229,1.6231,1.6222,1.6226,548000000.0
2007-06-01 05:00:00,1.6227,1.6234,1.6226,1.6229,329700000.0
2007-06-01 05:15:00,1.6229,1.6233,1.6225,1.6226,949800000.0
2007-06-01 05:30:00,1.6226,1.6229,1.6225,1.6229,265100001.0
2007-06-01 05:45:00,1.6229,1.6229,1.6224,1.6227,590000000.0
2007-06-01 06:00:00,1.6224,1.6234,1.6222,1.6232,600000000.0
2007-06-01 06:15:00,1.6231,1.6232,1.6226,1.6229,436600000.0
2007-06-01 06:30:00,1.6229,1.623,1.6216,1.6223,756300001.0
2007-06-01 06:45:00,1.6223,1.6223,1.6214,1.6223,1014900002.0
2007-06-01 07:00:00,1.6222,1.6223,1.6209,1.6218,1200300001.0
2007-06-01 07:15:00,1.6218,1.6222,1.6208,1.621,1363600000.0
2007-06-01 07:30:00,1.621,1.6216,1.6207,1.621,1961600006.0
2007-06-01 07:45:00,1.6211,1.6216,1.6207,1.6213,1493700002.0
2007-06-01 08:00:00,1.6211,1.6217,1.6205,1.621,2217600002.0
2007-06-01 08:15:00,1.621,1.6216,1.62,1.6206,2033400000.0
2007-06-01 08:30:00,1.6206,1.6214,1.6199,1.6213,2948500005.0
2007-06-01 08:45:00,1.6212,1.6233,1.6212,1.6218,3414800020.0
2007-06-01 09:00:00,1.6218,1.6226,1.6213,1.6218,2873900013.0
2007-06-01 09:15:00,1.6218,1.6222,1.6212,1.6216,1806800003.0
2007-06-01 09:30:00,1.6217,1.6223,1.6212,1.6216,2165800001.0
2007-06-01 09:45:00,1.6217,1.6222,1.621,1.6221,1640500001.0
2007-06-01 10:00:00,1.6221,1.6224,1.6216,1.6217,946500000.0
2007-06-01 10:15:00,1.6217,1.6226,1.6215,1.6225,2274300005.0
2007-06-01 10:30:00,1.6225,1.6234,1.6218,1.6223,2464600009.0
2007-06-01 10:45:00,1.6224,1.6229,1.6222,1.6223,1768700001.0
2007-06-01 11:00:00,1.6222,1.6228,1.6218,1.6226,1409000001.0
2007-06-01 11:15:00,1.6226,1.6226,1.6214,1.6221,1802600004.0
2007-06-01 11:30:00,1.6221,1.6226,1.6215,1.6217,1442000003.0
2007-06-01 11:45:00,1.6217,1.6225,1.6211,1.6213,1059599997.0
2007-06-01 12:00:00,1.6212,1.6217,1.6211,1.6214,1207100000.0
2007-06-01 12:15:00,1.6215,1.6217,1.6206,1.6216,1823700005.0
2007-06-01 12:30:00,1.6216,1.6225,1.6216,1.6219,2069500002.0
2007-06-01 12:45:00,1.622,1.6223,1.6217,1.6219,994300001.0
2007-06-01 13:00:00,1.6219,1.6223,1.6216,1.6216,885600007.0
2007-06-01 13:15:00,1.6217,1.622,1.6213,1.6215,986100003.0
2007-06-01 13:30:00,1.6215,1.6217,1.6211,1.6213,643100000.0
2007-06-01 13:45:00,1.6213,1.6217,1.6209,1.6213,756700001.0
2007-06-01 14:00:00,1.6212,1.6226,1.6212,1.6214,1407700001.0
2007-06-01 14:15:00,1.6214,1.6216,1.619,1.6196,3996600026.0
2007-06-01 14:30:00,1.6186,1.6196,1.6171,1.6182,2681800000.0
2007-06-01 14:45:00,1.6183,1.6192,1.6167,1.6168,1699500000.0
2007-06-01 15:00:00,1.6167,1.6183,1.6167,1.6176,2527600002.0
2007-06-01 15:15:00,1.6177,1.6183,1.6163,1.6179,2507100007.0
2007-06-01 15:30:00,1.6178,1.6183,1.6165,1.6169,1933400002.0
2007-06-01 15:45:00,1.6168,1.6182,1.6164,1.6178,2271300001.0
2007-06-01 16:00:00,1.6174,1.6184,1.6137,1.6151,5471600017.0
2007-06-01 16:15:00,1.6151,1.6159,1.6148,1.6153,3784800007.0
2007-06-01 16:30:00,1.6154,1.6161,1.6133,1.6145,3070800000.0
2007-06-01 16:45:00,1.6146,1.6151,1.6137,1.614,3705000006.0
2007-06-01 17:00:00,1.6142,1.6164,1.6138,1.6159,3823300001.0
2007-06-01 17:15:00,1.6159,1.6165,1.6157,1.6162,2201200000.0
2007-06-01 17:30:00,1.6161,1.6172,1.6158,1.6168,2368100000.0
2007-06-01 17:45:00,1.6168,1.6171,1.6163,1.6166,1389000000.0
2007-06-01 18:00:00,1.6166,1.6175,1.6162,1.6165,2461700000.0
2007-06-01 18:15:00,1.6165,1.6169,1.616,1.6161,1243100002.0
2007-06-01 18:30:00,1.6161,1.6164,1.615,1.6151,1914400013.0
2007-06-01 18:45:00,1.6151,1.6162,1.6149,1.6159,2662000012.0
2007-06-01 19:00:00,1.6159,1.6162,1.6152,1.6154,1331500014.0
2007-06-01 19:15:00,1.6153,1.6155,1.6147,1.6151,2356400015.0
2007-06-01 19:30:00,1.6151,1.6154,1.6146,1.6148,1824900005.0
2007-06-01 19:45:00,1.6148,1.6153,1.6147,1.6151,1328600006.0
2007-06-01 20:00:00,1.6152,1.6161,1.6151,1.616,1668200024.0
2007-06-01 20:15:00,1.6161,1.6161,1.6147,1.6147,1344900001.0
2007-06-01 20:30:00,1.6147,1.6151,1.6145,1.6148,986800010.0
2007-06-01 20:45:00,1.6148,1.6148,1.6137,1.6142,1140300006.0
2007-06-01 21:00:00,1.6141,1.6144,1.614,1.6143,471400001.0
2007-06-01 21:15:00,1.6143,1.6143,1.6138,1.6143,625100000.0
2007-06-01 21:30:00,1.6143,1.6153,1.614,1.6153,596700000.0
2007-06-01 21:45:00,1.6152,1.6153,1.6148,1.6152,209900000.0
2007-06-01 22:00:00,1.6152,1.6153,1.6142,1.6147,308300000.0
2007-06-01 22:15:00,1.6146,1.6149,1.6143,1.6146,246400000.0
2007-06-01 22:30:00,1.6145,1.6148,1.6144,1.6146,203800000.0
2007-06-01 22:45:00,1.6146,1.6146,1.6136,1.6139,333700000.0
2007-06-04 00:00:00,1.6138,1.6156,1.6138,1.6147,62400000.0
2007-06-04 00:15:00,1.6148,1.6155,1.6143,1.615,52800000.0
2007-06-04 00:30:00,1.6149,1.6157,1.6149,1.6152,62400000.0
2007-06-04 00:45:00,1.6153,1.6153,1.6142,1.6142,67200000.0
2007-06-04 01:00:00,1.614,1.6145,1.6138,1.6144,52800000.0
2007-06-04 01:15:00,1.6145,1.6148,1.6144,1.6144,43200000.0
2007-06-04 01:30:00,1.6143,1.6148,1.6142,1.6148,67200000.0
2007-06-04 01:45:00,1.6149,1.6152,1.6148,1.6149,72000000.0
2007-06-04 02:00:00,1.615,1.6157,1.6149,1.6155,62400000.0
2007-06-04 02:15:00,1.6156,1.6162,1.6155,1.6159,72000000.0
2007-06-04 02:30:00,1.616,1.6165,1.6158,1.6161,67200000.0
2007-06-04 02:45:00,1.6163,1.6163,1.6156,1.616,62400000.0
2007-06-04 03:00:00,1.6159,1.6168,1.6158,1.6167,62400000.0
2007-06-04 03:15:00,1.6168,1.618,1.6168,1.6172,72000000.0
2007-06-04 03:30:00,1.6171,1.6177,1.6162,1.6176,72000000.0
2007-06-04 03:45:00,1.6175,1.6179,1.6171,1.6175,72000000.0
2007-06-04 04:00:00,1.6176,1.6177,1.6159,1.6162,72000000.0
2007-06-04 04:15:00,1.6163,1.6173,1.6162,1.6171,52800000.0
2007-06-04 04:30:00,1.617,1.6174,1.6164,1.6164,57600000.0
2007-06-04 04:45:00,1.6163,1.6169,1.6162,1.6167,57600000.0
2007-06-04 05:00:00,1.6166,1.6167,1.6159,1.6161,52800000.0
2007-06-04 05:15:00,1.6162,1.6163,1.6158,1.6162,52800000.0
2007-06-04 05:30:00,1.6161,1.6162,1.6158,1.6159,57600000.0
2007-06-04 05:45:00,1.616,1.6162,1.6149,1.6152,62400000.0
2007-06-04 06:00:00,1.6151,1.6156,1.615,1.6156,57600000.0
2007-06-04 06:15:00,1.6157,1.6159,1.6153,1.6157,62400000.0
2007-06-04 06:30:00,1.6158,1.6161,1.6155,1.616,48000000.0
2007-06-04 06:45:00,1.6159,1.6161,1.6158,1.6161,62400000.0
2007-06-04 07:00:00,1.616,1.6166,1.6156,1.6162,57600000.0
2007-06-04 07:15:00,1.616,1.6161,1.6151,1.6152,67200000.0
2007-06-04 07:30:00,1.6153,1.6155,1.615,1.6155,57600000.0
2007-06-04 07:45:00,1.6154,1.6155,1.6137,1.6144,72000000.0
2007-06-04 08:00:00,1.6142,1.6144,1.6129,1.6137,72000000.0
2007-06-04 08:15:00,1.6136,1.6139,1.6123,1.6128,72000000.0
2007-06-04 08:30:00,1.6127,1.6135,1.6126,1.6134,72000000.0
2007-06-04 08:45:00,1.6133,1.6137,1.6128,1.6131,67200000.0
2007-06-04 09:00:00,1.613,1.6143,1.6129,1.6139,72000000.0
2007-06-04 09:15:00,1.614,1.6141,1.6132,1.6141,62400000.0
2007-06-04 09:30:00,1.614,1.6151,1.6138,1.6148,72000000.0
2007-06-04 09:45:00,1.6147,1.6151,1.6142,1.6144,72000000.0
2007-06-04 10:00:00,1.6145,1.6146,1.6138,1.6138,72000000.0
2007-06-04 10:15:00,1.6137,1.6144,1.613,1.6143,67200000.0
2007-06-04 10:30:00,1.6142,1.6148,1.6138,1.6141,67200000.0
2007-06-04 10:45:00,1.6143,1.6152,1.6141,1.6149,67200000.0
2007-06-04 11:00:00,1.6145,1.616,1.6145,1.6152,72000000.0
2007-06-04 11:15:00,1.6151,1.616,1.6149,1.6154,72000000.0
2007-06-04 11:30:00,1.6153,1.616,1.6149,1.6153,67200000.0
2007-06-04 11:45:00,1.6152,1.6163,1.615,1.6159,72000000.0
2007-06-04 12:00:00,1.6161,1.6163,1.6153,1.6155,72000000.0
2007-06-04 12:15:00,1.6153,1.616,1.6151,1.6158,62400000.0
2007-06-04 12:30:00,1.6156,1.6161,1.6156,1.6159,43200000.0
2007-06-04 12:45:00,1.616,1.616,1.6153,1.6156,62400000.0
2007-06-04 13:00:00,1.6158,1.6166,1.6153,1.6163,72000000.0
2007-06-04 13:15:00,1.6165,1.6169,1.6158,1.6169,72000000.0
2007-06-04 13:30:00,1.6168,1.6175,1.6163,1.6171,67200000.0
2007-06-04 13:45:00,1.6169,1.6177,1.6165,1.6168,67200000.0
2007-06-04 14:00:00,1.6166,1.6172,1.6159,1.6172,67200000.0
2007-06-04 14:15:00,1.6171,1.6177,1.6168,1.6174,72000000.0
2007-06-04 14:30:00,1.6173,1.6191,1.6172,1.619,72000000.0
2007-06-04 14:45:00,1.6191,1.6192,1.6184,1.6185,72000000.0
2007-06-04 15:00:00,1.6186,1.6187,1.618,1.6182,72000000.0
2007-06-04 15:15:00,1.6183,1.6186,1.6176,1.6181,72000000.0
2007-06-04 15:30:00,1.6183,1.6186,1.6177,1.6179,72000000.0
2007-06-04 15:45:00,1.618,1.6186,1.6174,1.6177,72000000.0
2007-06-04 16:00:00,1.6178,1.6193,1.6176,1.619,72000000.0
2007-06-04 16:15:00,1.6188,1.6193,1.6176,1.6178,72000000.0
2007-06-04 16:30:00,1.6179,1.6182,1.6175,1.618,72000000.0
2007-06-04 16:45:00,1.6181,1.6185,1.6175,1.6179,72000000.0
2007-06-04 17:00:00,1.618,1.6184,1.6173,1.6179,72000000.0
2007-06-04 17:15:00,1.618,1.6188,1.6176,1.6186,72000000.0
2007-06-04 17:30:00,1.6187,1.6188,1.617,1.6177,72000000.0
2007-06-04 17:45:00,1.6176,1.618,1.6161,1.6165,72000000.0
2007-06-04 18:00:00,1.6166,1.6167,1.6149,1.6153,72000000.0
2007-06-04 18:15:00,1.6152,1.6166,1.615,1.6162,72000000.0
2007-06-04 18:30:00,1.6161,1.6162,1.6156,1.6157,72000000.0
2007-06-04 18:45:00,1.6158,1.6161,1.6153,1.6159,72000000.0
2007-06-04 19:00:00,1.6158,1.6158,1.6151,1.6151,62400000.0
2007-06-04 19:15:00,1.6153,1.6163,1.6153,1.6162,72000000.0
2007-06-04 19:30:00,1.6163,1.6165,1.6158,1.6162,67200000.0
2007-06-04 19:45:00,1.6164,1.6169,1.6163,1.6167,52800000.0
2007-06-04 20:00:00,1.6166,1.6171,1.6163,1.6167,57600000.0
2007-06-04 20:15:00,1.6166,1.6168,1.6158,1.6162,67200000.0
2007-06-04 20:30:00,1.6161,1.6163,1.6155,1.6162,62400000.0
2007-06-04 20:45:00,1.6163,1.6163,1.6156,1.6158,57600000.0
2007-06-04 21:00:00,1.6159,1.6162,1.6156,1.6157,43200000.0
2007-06-04 21:15:00,1.6159,1.6163,1.6159,1.6163,24000000.0
2007-06-04 21:30:00,1.6162,1.6164,1.6156,1.6157,48000000.0
2007-06-04 21:45:00,1.6158,1.6165,1.6155,1.6164,72000000.0
2007-06-04 22:00:00,1.6162,1.6171,1.6162,1.6167,57600000.0
2007-06-04 22:15:00,1.6166,1.6168,1.6165,1.6165,33600000.0
2007-06-04 22:30:00,1.6166,1.6169,1.6164,1.6168,52800000.0
2007-06-04 22:45:00,1.6166,1.6168,1.6164,1.6164,67200000.0
2007-06-04 23:00:00,1.6165,1.6167,1.6158,1.6161,62400000.0
2007-06-04 23:15:00,1.6162,1.6176,1.616,1.6164,62400000.0
2007-06-04 23:30:00,1.6163,1.6165,1.616,1.6163,57600000.0
2007-06-04 23:45:00,1.6162,1.6164,1.616,1.6162,67200000.0
2007-06-05 00:00:00,1.6161,1.6165,1.6161,1.6162,38400000.0
2007-06-05 00:15:00,1.6163,1.6166,1.6162,1.6165,43200000.0
2007-06-05 00:30:00,1.6166,1.6178,1.6162,1.617,57600000.0
2007-06-05 00:45:00,1.6171,1.6174,1.6164,1.6165,52800000.0
2007-06-05 01:00:00,1.6167,1.617,1.6164,1.6165,57600000.0
2007-06-05 01:15:00,1.6166,1.6168,1.6164,1.6168,52800000.0
2007-06-05 01:30:00,1.6167,1.6171,1.6166,1.6168,67200000.0
2007-06-05 01:45:00,1.6167,1.6173,1.6167,1.617,57600000.0
2007-06-05 02:00:00,1.6169,1.6174,1.6167,1.6168,67200000.0
2007-06-05 02:15:00,1.6169,1.6173,1.6169,1.6172,52800000.0
2007-06-05 02:30:00,1.6173,1.6177,1.6171,1.6172,72000000.0
2007-06-05 02:45:00,1.6171,1.6174,1.6168,1.617,67200000.0
2007-06-05 03:00:00,1.6171,1.6175,1.6166,1.6166,67200000.0
2007-06-05 03:15:00,1.6167,1.617,1.616,1.616,67200000.0
2007-06-05 03:30:00,1.6159,1.6162,1.6143,1.616,72000000.0
2007-06-05 03:45:00,1.6162,1.6162,1.6149,1.616,72000000.0
2007-06-05 04:00:00,1.6159,1.616,1.6154,1.6157,72000000.0
2007-06-05 04:15:00,1.6156,1.6161,1.6152,1.6158,67200000.0
2007-06-05 04:30:00,1.6157,1.6161,1.6156,1.6157,72000000.0
2007-06-05 04:45:00,1.6158,1.6159,1.6156,1.6157,48000000.0
2007-06-05 05:00:00,1.6158,1.6162,1.6157,1.6161,52800000.0
2007-06-05 05:15:00,1.6162,1.6163,1.6159,1.6161,48000000.0
2007-06-05 05:30:00,1.616,1.6164,1.6159,1.6161,52800000.0
2007-06-05 05:45:00,1.6162,1.6164,1.6159,1.616,52800000.0
2007-06-05 06:00:00,1.6161,1.6161,1.6153,1.6155,67200000.0
2007-06-05 06:15:00,1.6156,1.6158,1.615,1.615,72000000.0
2007-06-05 06:30:00,1.6151,1.6155,1.6149,1.6151,72000000.0
2007-06-05 06:45:00,1.6152,1.6153,1.6148,1.6151,62400000.0
2007-06-05 07:00:00,1.6152,1.6153,1.6146,1.6146,67200000.0
2007-06-05 07:15:00,1.6147,1.6154,1.6145,1.6151,67200000.0
2007-06-05 07:30:00,1.615,1.6152,1.6146,1.6148,57600000.0
2007-06-05 07:45:00,1.6147,1.6153,1.6144,1.6146,72000000.0
2007-06-05 08:00:00,1.6147,1.6149,1.614,1.6147,72000000.0
2007-06-05 08:15:00,1.6148,1.6151,1.6142,1.6146,72000000.0
2007-06-05 08:30:00,1.6145,1.6155,1.6142,1.6145,72000000.0
2007-06-05 08:45:00,1.6144,1.6152,1.6137,1.615,72000000.0
2007-06-05 09:00:00,1.6151,1.6152,1.6131,1.6134,72000000.0
2007-06-05 09:15:00,1.6133,1.6139,1.6126,1.6131,72000000.0
2007-06-05 09:30:00,1.613,1.6144,1.6128,1.6133,72000000.0
2007-06-05 09:45:00,1.6134,1.614,1.6129,1.6138,72000000.0
2007-06-05 10:00:00,1.614,1.614,1.6131,1.6135,72000000.0
2007-06-05 10:15:00,1.6136,1.6142,1.6127,1.6139,62400000.0
2007-06-05 10:30:00,1.6138,1.6144,1.6136,1.6138,72000000.0
2007-06-05 10:45:00,1.6137,1.6139,1.6131,1.6136,72000000.0
2007-06-05 11:00:00,1.6137,1.6139,1.6131,1.6131,72000000.0
2007-06-05 11:15:00,1.613,1.6137,1.6127,1.6136,57600000.0
2007-06-05 11:30:00,1.6135,1.6136,1.6119,1.6127,67200000.0
2007-06-05 11:45:00,1.6128,1.6128,1.6115,1.6119,72000000.0
2007-06-05 12:00:00,1.6118,1.6119,1.6107,1.6117,67200000.0
2007-06-05 12:15:00,1.6116,1.6126,1.611,1.6121,72000000.0
2007-06-05 12:30:00,1.6122,1.6124,1.6114,1.6121,72000000.0
2007-06-05 12:45:00,1.6122,1.6123,1.6117,1.6118,67200000.0
2007-06-05 13:00:00,1.6117,1.6119,1.6104,1.6113,72000000.0
2007-06-05 13:15:00,1.6112,1.6118,1.6108,1.6115,67200000.0
2007-06-05 13:30:00,1.6116,1.612,1.611,1.6113,72000000.0
2007-06-05 13:45:00,1.6114,1.6116,1.6108,1.6116,48000000.0
2007-06-05 14:00:00,1.6115,1.613,1.6109,1.6119,72000000.0
2007-06-05 14:15:00,1.6117,1.6129,1.61,1.6127,72000000.0
2007-06-05 14:30:00,1.6125,1.6165,1.6124,1.6149,72000000.0
2007-06-05 14:45:00,1.6148,1.6164,1.6146,1.6161,72000000.0
2007-06-05 15:00:00,1.6163,1.6168,1.6143,1.6165,72000000.0
2007-06-05 15:15:00,1.6163,1.617,1.6152,1.616,72000000.0
2007-06-05 15:30:00,1.6159,1.617,1.6155,1.6163,72000000.0
2007-06-05 15:45:00,1.6161,1.6169,1.6154,1.6159,72000000.0
2007-06-05 16:00:00,1.6158,1.6159,1.6145,1.6147,72000000.0
2007-06-05 16:15:00,1.6146,1.615,1.6135,1.6145,72000000.0
2007-06-05 16:30:00,1.6143,1.6148,1.6137,1.6143,67200000.0
2007-06-05 16:45:00,1.6142,1.6149,1.6138,1.6146,72000000.0
2007-06-05 17:00:00,1.6147,1.6153,1.614,1.6143,72000000.0
2007-06-05 17:15:00,1.6142,1.6152,1.6142,1.6149,72000000.0
2007-06-05 17:30:00,1.615,1.6155,1.6143,1.6148,72000000.0
2007-06-05 17:45:00,1.6149,1.6154,1.6148,1.6152,72000000.0
2007-06-05 18:00:00,1.6154,1.6169,1.6152,1.6164,72000000.0
2007-06-05 18:15:00,1.6163,1.6181,1.6156,1.6177,72000000.0
2007-06-05 18:30:00,1.6175,1.6183,1.6171,1.6178,67200000.0
2007-06-05 18:45:00,1.6179,1.619,1.6178,1.6183,67200000.0
2007-06-05 19:00:00,1.6181,1.6181,1.6174,1.6175,72000000.0
2007-06-05 19:15:00,1.6174,1.6174,1.616,1.6167,72000000.0
2007-06-05 19:30:00,1.6166,1.6169,1.6159,1.6161,57600000.0
2007-06-05 19:45:00,1.6159,1.617,1.6158,1.6167,67200000.0
2007-06-05 20:00:00,1.6166,1.617,1.6162,1.6163,67200000.0
2007-06-05 20:15:00,1.6164,1.6165,1.6157,1.6158,67200000.0
2007-06-05 20:30:00,1.6157,1.6161,1.6147,1.6149,72000000.0
2007-06-05 20:45:00,1.6148,1.6151,1.6141,1.6141,72000000.0
2007-06-05 21:00:00,1.6142,1.6147,1.614,1.6143,57600000.0
2007-06-05 21:15:00,1.6142,1.6146,1.614,1.614,67200000.0
2007-06-05 21:30:00,1.6141,1.6142,1.6139,1.6141,57600000.0
2007-06-05 21:45:00,1.6142,1.6144,1.6137,1.6139,62400000.0
2007-06-05 22:00:00,1.6138,1.6146,1.6135,1.6139,72000000.0
2007-06-05 22:15:00,1.614,1.6145,1.6135,1.6143,72000000.0
2007-06-05 22:30:00,1.6144,1.6146,1.6141,1.6143,52800000.0
2007-06-05 22:45:00,1.6142,1.6146,1.6141,1.6143,67200000.0
2007-06-05 23:00:00,1.6144,1.615,1.6142,1.6146,62400000.0
2007-06-05 23:15:00,1.6145,1.615,1.6145,1.6149,48000000.0
2007-06-05 23:30:00,1.6144,1.6152,1.6143,1.6147,67200000.0
2007-06-05 23:45:00,1.6145,1.6152,1.6142,1.6142,48000000.0
2007-06-06 00:00:00,1.6143,1.6147,1.6142,1.6145,48000000.0
2007-06-06 00:15:00,1.6146,1.6149,1.6142,1.6143,62400000.0
2007-06-06 00:30:00,1.6142,1.6146,1.6142,1.6145,57600000.0
2007-06-06 00:45:00,1.6146,1.6149,1.6144,1.6147,62400000.0
2007-06-06 01:00:00,1.6148,1.6148,1.614,1.6142,57600000.0
2007-06-06 01:15:00,1.6143,1.6144,1.6136,1.6136,67200000.0
2007-06-06 01:30:00,1.6132,1.6142,1.6132,1.6139,62400000.0
2007-06-06 01:45:00,1.6138,1.614,1.613,1.613,72000000.0
2007-06-06 02:00:00,1.6131,1.6135,1.6127,1.6127,72000000.0
2007-06-06 02:15:00,1.6128,1.6128,1.6119,1.6121,67200000.0
2007-06-06 02:30:00,1.6122,1.6123,1.6118,1.6119,72000000.0
2007-06-06 02:45:00,1.612,1.6123,1.6116,1.6122,67200000.0
2007-06-06 03:00:00,1.6123,1.6123,1.6118,1.6121,62400000.0
2007-06-06 03:15:00,1.6122,1.6125,1.6117,1.6121,57600000.0
2007-06-06 03:30:00,1.612,1.612,1.6059,1.6066,72000000.0
2007-06-06 03:45:00,1.6067,1.607,1.6056,1.6069,72000000.0
2007-06-06 04:00:00,1.6071,1.6071,1.605,1.6053,72000000.0
2007-06-06 04:15:00,1.6054,1.6056,1.6047,1.6048,67200000.0
2007-06-06 04:30:00,1.6049,1.6053,1.6044,1.6053,67200000.0
2007-06-06 04:45:00,1.6052,1.6052,1.6038,1.6041,72000000.0
2007-06-06 05:00:00,1.604,1.6047,1.6035,1.6047,72000000.0
2007-06-06 05:15:00,1.6048,1.6049,1.6041,1.6043,62400000.0
2007-06-06 05:30:00,1.6042,1.6045,1.604,1.6045,57600000.0
2007-06-06 05:45:00,1.6044,1.6047,1.6042,1.6043,67200000.0
2007-06-06 06:00:00,1.6042,1.6043,1.6038,1.604,67200000.0
2007-06-06 06:15:00,1.6041,1.6043,1.6035,1.6037,62400000.0
2007-06-06 06:30:00,1.6036,1.6037,1.6031,1.6032,62400000.0
2007-06-06 06:45:00,1.6033,1.6034,1.6024,1.6025,57600000.0
2007-06-06 07:00:00,1.6024,1.6029,1.6023,1.6026,72000000.0
2007-06-06 07:15:00,1.6025,1.6032,1.6023,1.6031,67200000.0
2007-06-06 07:30:00,1.603,1.6032,1.6023,1.6029,72000000.0
2007-06-06 07:45:00,1.6028,1.6035,1.6026,1.6033,52800000.0
2007-06-06 08:00:00,1.6032,1.604,1.6027,1.604,72000000.0
2007-06-06 08:15:00,1.6039,1.6048,1.6036,1.6038,72000000.0
2007-06-06 08:30:00,1.604,1.6048,1.6039,1.6045,67200000.0
2007-06-06 08:45:00,1.6044,1.6052,1.604,1.605,72000000.0
2007-06-06 09:00:00,1.6051,1.6054,1.6037,1.6037,72000000.0
2007-06-06 09:15:00,1.6038,1.6047,1.6026,1.6026,67200000.0
2007-06-06 09:30:00,1.6027,1.6029,1.6022,1.6028,62400000.0
2007-06-06 09:45:00,1.6027,1.603,1.6023,1.6028,67200000.0
2007-06-06 10:00:00,1.603,1.6042,1.6023,1.604,72000000.0
2007-06-06 10:15:00,1.6041,1.6056,1.6035,1.6049,72000000.0
2007-06-06 10:30:00,1.605,1.6051,1.6035,1.604,72000000.0
2007-06-06 10:45:00,1.6041,1.6052,1.6038,1.605,72000000.0
2007-06-06 11:00:00,1.6051,1.6061,1.6043,1.6043,72000000.0
2007-06-06 11:15:00,1.6045,1.605,1.6039,1.605,72000000.0
2007-06-06 11:30:00,1.6049,1.6049,1.6042,1.6047,72000000.0
2007-06-06 11:45:00,1.6049,1.6064,1.6047,1.6057,72000000.0
2007-06-06 12:00:00,1.6058,1.6068,1.6052,1.6067,67200000.0
2007-06-06 12:15:00,1.6068,1.6074,1.6058,1.606,72000000.0
2007-06-06 12:30:00,1.6059,1.6078,1.6052,1.6078,72000000.0
2007-06-06 12:45:00,1.6077,1.6079,1.6063,1.6065,72000000.0
2007-06-06 13:00:00,1.6064,1.6075,1.606,1.6061,72000000.0
2007-06-06 13:15:00,1.6059,1.6072,1.6059,1.6065,72000000.0
2007-06-06 13:30:00,1.6066,1.6073,1.6061,1.6072,67200000.0
2007-06-06 13:45:00,1.6073,1.6073,1.6052,1.6061,72000000.0
2007-06-06 14:00:00,1.6062,1.6067,1.6048,1.605,72000000.0
2007-06-06 14:15:00,1.6049,1.6057,1.6047,1.6052,72000000.0
2007-06-06 14:30:00,1.6051,1.6069,1.6038,1.6045,72000000.0
2007-06-06 14:45:00,1.6042,1.605,1.6034,1.6037,72000000.0
2007-06-06 15:00:00,1.6036,1.6044,1.6014,1.6021,72000000.0
2007-06-06 15:15:00,1.6023,1.6027,1.6012,1.6017,72000000.0
2007-06-06 15:30:00,1.6018,1.6023,1.6011,1.602,72000000.0
2007-06-06 15:45:00,1.6019,1.602,1.6012,1.6015,72000000.0
2007-06-06 16:00:00,1.6013,1.6022,1.6013,1.6019,72000000.0
2007-06-06 16:15:00,1.6018,1.6025,1.6003,1.6008,72000000.0
2007-06-06 16:30:00,1.6007,1.6024,1.6006,1.6013,72000000.0
2007-06-06 16:45:00,1.6012,1.6036,1.6009,1.6027,72000000.0
2007-06-06 17:00:00,1.6028,1.6033,1.6024,1.603,72000000.0
2007-06-06 17:15:00,1.6029,1.6043,1.6029,1.6039,72000000.0
2007-06-06 17:30:00,1.604,1.6045,1.6036,1.6043,72000000.0
2007-06-06 17:45:00,1.6041,1.6049,1.6033,1.6042,72000000.0
2007-06-06 18:00:00,1.6043,1.605,1.6037,1.6043,72000000.0
2007-06-06 18:15:00,1.6042,1.6043,1.6035,1.6037,67200000.0
2007-06-06 18:30:00,1.6038,1.6045,1.6037,1.6044,62400000.0
2007-06-06 18:45:00,1.6043,1.6047,1.6037,1.6042,67200000.0
2007-06-06 19:00:00,1.6043,1.6046,1.6041,1.6045,67200000.0
2007-06-06 19:15:00,1.6044,1.6048,1.6041,1.6043,48000000.0
2007-06-06 19:30:00,1.6045,1.6051,1.6044,1.6049,52800000.0
2007-06-06 19:45:00,1.6048,1.6049,1.6044,1.6045,57600000.0
2007-06-06 20:00:00,1.6046,1.6053,1.6045,1.6051,52800000.0
2007-06-06 20:15:00,1.6053,1.6064,1.6053,1.6064,67200000.0
2007-06-06 20:30:00,1.6063,1.6068,1.6061,1.6062,62400000.0
2007-06-06 20:45:00,1.6063,1.6074,1.6062,1.6064,67200000.0
2007-06-06 21:00:00,1.6062,1.6069,1.6062,1.6065,38400000.0
2007-06-06 21:15:00,1.6066,1.6067,1.6063,1.6065,48000000.0
2007-06-06 21:30:00,1.6064,1.6068,1.6063,1.6068,62400000.0
2007-06-06 21:45:00,1.6069,1.6072,1.6059,1.6071,72000000.0
2007-06-06 22:00:00,1.6069,1.6071,1.606,1.606,67200000.0
2007-06-06 22:15:00,1.6059,1.6061,1.6056,1.6059,48000000.0
2007-06-06 22:30:00,1.606,1.6068,1.6059,1.6063,52800000.0
2007-06-06 22:45:00,1.6062,1.6065,1.6053,1.6055,67200000.0
2007-06-06 23:00:00,1.6054,1.607,1.6036,1.6039,72000000.0
2007-06-06 23:15:00,1.6038,1.6043,1.6034,1.6038,67200000.0
2007-06-06 23:30:00,1.6039,1.6043,1.6035,1.6041,72000000.0
2007-06-06 23:45:00,1.6042,1.6043,1.6033,1.6037,52800000.0
2007-06-07 00:00:00,1.6036,1.6046,1.6036,1.6046,67200000.0
2007-06-07 00:15:00,1.6045,1.6046,1.6039,1.604,48000000.0
2007-06-07 00:30:00,1.6041,1.6044,1.6038,1.6043,67200000.0
2007-06-07 00:45:00,1.605,1.6056,1.6039,1.6041,72000000.0
2007-06-07 01:00:00,1.604,1.6046,1.6037,1.6044,72000000.0
2007-06-07 01:15:00,1.6043,1.6045,1.6031,1.6034,72000000.0
2007-06-07 01:30:00,1.6035,1.6037,1.6032,1.6036,67200000.0
2007-06-07 01:45:00,1.6037,1.6039,1.6025,1.6027,72000000.0
2007-06-07 02:00:00,1.6029,1.6038,1.6027,1.6034,72000000.0
2007-06-07 02:15:00,1.6035,1.6037,1.6027,1.603,72000000.0
2007-06-07 02:30:00,1.6029,1.6029,1.6017,1.6021,67200000.0
2007-06-07 02:45:00,1.6022,1.6025,1.6017,1.6021,72000000.0
2007-06-07 03:00:00,1.602,1.6022,1.6006,1.6013,72000000.0
2007-06-07 03:15:00,1.6012,1.6013,1.5978,1.599,72000000.0
2007-06-07 03:30:00,1.5986,1.5988,1.5938,1.5939,72000000.0
2007-06-07 03:45:00,1.594,1.5952,1.5931,1.5948,72000000.0
2007-06-07 04:00:00,1.5947,1.5953,1.5943,1.5944,62400000.0
2007-06-07 04:15:00,1.5945,1.5947,1.5935,1.5941,72000000.0
2007-06-07 04:30:00,1.5942,1.5944,1.5936,1.594,72000000.0
2007-06-07 04:45:00,1.5941,1.5951,1.5938,1.595,67200000.0
2007-06-07 05:00:00,1.5949,1.5954,1.5948,1.5953,62400000.0
2007-06-07 05:15:00,1.5952,1.5956,1.595,1.5955,57600000.0
2007-06-07 05:30:00,1.5954,1.5958,1.5945,1.5947,72000000.0
2007-06-07 05:45:00,1.5948,1.595,1.5943,1.5945,72000000.0
2007-06-07 06:00:00,1.5946,1.5946,1.5936,1.5937,62400000.0
2007-06-07 06:15:00,1.5936,1.594,1.5933,1.5936,67200000.0
2007-06-07 06:30:00,1.5937,1.5939,1.5934,1.5935,57600000.0
2007-06-07 06:45:00,1.5936,1.5941,1.5932,1.5938,67200000.0
2007-06-07 07:00:00,1.5937,1.595,1.5937,1.5945,72000000.0
2007-06-07 07:15:00,1.5947,1.5949,1.594,1.5946,67200000.0
2007-06-07 07:30:00,1.5945,1.5945,1.5934,1.5938,72000000.0
2007-06-07 07:45:00,1.594,1.5953,1.5938,1.5951,72000000.0
2007-06-07 08:00:00,1.5952,1.5955,1.5946,1.5951,72000000.0
2007-06-07 08:15:00,1.5952,1.5953,1.5937,1.5939,72000000.0
2007-06-07 08:30:00,1.594,1.5948,1.5939,1.5947,72000000.0
2007-06-07 08:45:00,1.5945,1.5964,1.5945,1.596,72000000.0
2007-06-07 09:00:00,1.5959,1.5961,1.5948,1.5955,72000000.0
2007-06-07 09:15:00,1.5953,1.5953,1.5935,1.5949,72000000.0
2007-06-07 09:30:00,1.595,1.596,1.5945,1.5945,72000000.0
2007-06-07 09:45:00,1.5944,1.5959,1.5941,1.5958,72000000.0
2007-06-07 10:00:00,1.596,1.5963,1.5946,1.5954,72000000.0
2007-06-07 10:15:00,1.5953,1.5955,1.5929,1.5932,72000000.0
2007-06-07 10:30:00,1.5931,1.5934,1.5922,1.593,72000000.0
2007-06-07 10:45:00,1.5932,1.594,1.5928,1.5935,72000000.0
2007-06-07 11:00:00,1.5934,1.5935,1.5925,1.593,72000000.0
2007-06-07 11:15:00,1.5931,1.5941,1.5923,1.5941,72000000.0
2007-06-07 11:30:00,1.5942,1.5949,1.5933,1.5935,72000000.0
2007-06-07 11:45:00,1.5936,1.5938,1.5919,1.5924,72000000.0
2007-06-07 12:00:00,1.5923,1.5927,1.5919,1.5919,72000000.0
2007-06-07 12:15:00,1.5918,1.5918,1.5891,1.5896,72000000.0
2007-06-07 12:30:00,1.5895,1.591,1.5893,1.5907,72000000.0
2007-06-07 12:45:00,1.5908,1.592,1.5908,1.5913,72000000.0
2007-06-07 13:00:00,1.5914,1.5936,1.5909,1.5931,72000000.0
2007-06-07 13:15:00,1.593,1.5931,1.5902,1.5921,72000000.0
2007-06-07 13:30:00,1.592,1.5925,1.5906,1.5909,72000000.0
2007-06-07 13:45:00,1.591,1.5916,1.5906,1.5912,72000000.0
2007-06-07 14:00:00,1.5911,1.5923,1.5909,1.5922,72000000.0
2007-06-07 14:15:00,1.5921,1.5941,1.5919,1.5938,72000000.0
2007-06-07 14:30:00,1.5941,1.5955,1.5933,1.5953,72000000.0
2007-06-07 14:45:00,1.5954,1.5958,1.5944,1.5947,72000000.0
2007-06-07 15:00:00,1.5948,1.595,1.5931,1.5947,72000000.0
2007-06-07 15:15:00,1.5946,1.5947,1.5932,1.5932,72000000.0
2007-06-07 15:30:00,1.5933,1.5936,1.5926,1.5932,72000000.0
2007-06-07 15:45:00,1.5931,1.5933,1.5913,1.592,72000000.0
2007-06-07 16:00:00,1.5921,1.5922,1.591,1.5916,72000000.0
2007-06-07 16:15:00,1.5917,1.5918,1.5906,1.5916,72000000.0
2007-06-07 16:30:00,1.5917,1.5917,1.5904,1.5907,72000000.0
2007-06-07 16:45:00,1.5906,1.5908,1.5895,1.5907,72000000.0
2007-06-07 17:00:00,1.5909,1.5923,1.5905,1.5917,72000000.0
2007-06-07 17:15:00,1.5918,1.5931,1.5915,1.5924,72000000.0
2007-06-07 17:30:00,1.5925,1.593,1.5922,1.5929,72000000.0
2007-06-07 17:45:00,1.5928,1.5934,1.5922,1.5927,72000000.0
2007-06-07 18:00:00,1.5928,1.5928,1.5913,1.5913,72000000.0
2007-06-07 18:15:00,1.5915,1.5927,1.5911,1.5917,72000000.0
2007-06-07 18:30:00,1.5918,1.5928,1.5916,1.5923,72000000.0
2007-06-07 18:45:00,1.5924,1.5954,1.5921,1.5948,72000000.0
2007-06-07 19:00:00,1.5947,1.5952,1.5932,1.5946,72000000.0
2007-06-07 19:15:00,1.5947,1.5957,1.5941,1.5944,72000000.0
2007-06-07 19:30:00,1.5945,1.5958,1.5938,1.5955,67200000.0
2007-06-07 19:45:00,1.5954,1.5958,1.5948,1.5951,67200000.0
2007-06-07 20:00:00,1.5952,1.5955,1.5948,1.5949,72000000.0
2007-06-07 20:15:00,1.595,1.5955,1.5948,1.5955,67200000.0
2007-06-07 20:30:00,1.5953,1.5957,1.595,1.5956,72000000.0
2007-06-07 20:45:00,1.5957,1.5957,1.5942,1.5948,72000000.0
2007-06-07 21:00:00,1.5944,1.5952,1.5943,1.5951,72000000.0
2007-06-07 21:15:00,1.595,1.5955,1.5949,1.595,57600000.0
2007-06-07 21:30:00,1.5951,1.5951,1.5944,1.5944,67200000.0
2007-06-07 21:45:00,1.5942,1.5952,1.5942,1.5949,67200000.0
2007-06-07 22:00:00,1.595,1.5963,1.5949,1.5956,72000000.0
2007-06-07 22:15:00,1.5955,1.5978,1.5955,1.5974,67200000.0
2007-06-07 22:30:00,1.5973,1.5983,1.596,1.5965,72000000.0
2007-06-07 22:45:00,1.596,1.5982,1.596,1.5977,67200000.0
2007-06-07 23:00:00,1.5981,1.5985,1.5975,1.598,72000000.0
2007-06-07 23:15:00,1.5977,1.6012,1.5977,1.5995,72000000.0
2007-06-07 23:30:00,1.5994,1.6,1.5987,1.5989,67200000.0
2007-06-07 23:45:00,1.5988,1.5991,1.5955,1.5961,72000000.0
2007-06-08 00:00:00,1.596,1.5964,1.5947,1.596,72000000.0
2007-06-08 00:15:00,1.5959,1.596,1.595,1.5955,62400000.0
2007-06-08 00:30:00,1.5956,1.5961,1.5955,1.596,62400000.0
2007-06-08 00:45:00,1.5959,1.5962,1.5955,1.5957,67200000.0
2007-06-08 01:00:00,1.5958,1.5959,1.5945,1.5948,72000000.0
2007-06-08 01:15:00,1.5947,1.595,1.5939,1.5943,72000000.0
2007-06-08 01:30:00,1.5944,1.5948,1.594,1.5945,67200000.0
2007-06-08 01:45:00,1.5946,1.5946,1.5926,1.593,72000000.0
2007-06-08 02:00:00,1.5929,1.5941,1.5925,1.5936,72000000.0
2007-06-08 02:15:00,1.5935,1.5935,1.591,1.591,72000000.0
2007-06-08 02:30:00,1.5911,1.5923,1.5909,1.5916,72000000.0
2007-06-08 02:45:00,1.5915,1.5927,1.5913,1.5923,72000000.0
2007-06-08 03:00:00,1.5924,1.5925,1.5917,1.592,72000000.0
2007-06-08 03:15:00,1.5919,1.5923,1.5917,1.5922,72000000.0
2007-06-08 03:30:00,1.5925,1.5929,1.591,1.5918,72000000.0
2007-06-08 03:45:00,1.5919,1.592,1.5907,1.591,67200000.0
2007-06-08 04:00:00,1.5911,1.5919,1.5892,1.59,72000000.0
2007-06-08 04:15:00,1.5901,1.5914,1.59,1.5908,72000000.0
2007-06-08 04:30:00,1.5907,1.5912,1.5905,1.5912,62400000.0
2007-06-08 04:45:00,1.5913,1.5913,1.5892,1.5898,62400000.0
2007-06-08 05:00:00,1.5899,1.5907,1.5897,1.5906,67200000.0
2007-06-08 05:15:00,1.5907,1.5926,1.5907,1.592,72000000.0
2007-06-08 05:30:00,1.5919,1.5922,1.5908,1.5911,72000000.0
2007-06-08 05:45:00,1.591,1.5917,1.5907,1.5916,72000000.0
2007-06-08 06:00:00,1.5917,1.5917,1.5903,1.5908,62400000.0
2007-06-08 06:15:00,1.5907,1.5917,1.5906,1.591,67200000.0
2007-06-08 06:30:00,1.5911,1.5916,1.5908,1.5913,62400000.0
2007-06-08 06:45:00,1.5915,1.592,1.5913,1.5917,48000000.0
2007-06-08 07:00:00,1.5915,1.5919,1.5909,1.5912,62400000.0
2007-06-08 07:15:00,1.5911,1.5918,1.591,1.5915,62400000.0
2007-06-08 07:30:00,1.5917,1.5925,1.5915,1.5917,72000000.0
2007-06-08 07:45:00,1.5916,1.594,1.5916,1.5934,72000000.0
2007-06-08 08:00:00,1.5932,1.5938,1.5925,1.5928,72000000.0
2007-06-08 08:15:00,1.5929,1.5935,1.5923,1.5932,67200000.0
2007-06-08 08:30:00,1.5931,1.5934,1.592,1.5925,72000000.0
2007-06-08 08:45:00,1.5927,1.5931,1.5905,1.591,72000000.0
2007-06-08 09:00:00,1.5912,1.5914,1.5895,1.5909,72000000.0
2007-06-08 09:15:00,1.5906,1.5937,1.5906,1.5926,72000000.0
2007-06-08 09:30:00,1.5929,1.5935,1.5921,1.5933,72000000.0
2007-06-08 09:45:00,1.5935,1.5939,1.5925,1.5937,72000000.0
2007-06-08 10:00:00,1.5936,1.5963,1.5935,1.5952,72000000.0
2007-06-08 10:15:00,1.5953,1.5953,1.5917,1.5917,72000000.0
2007-06-08 10:30:00,1.5915,1.5922,1.5903,1.5919,72000000.0
2007-06-08 10:45:00,1.5918,1.5921,1.5902,1.5904,72000000.0
2007-06-08 11:00:00,1.5906,1.5909,1.5896,1.5901,67200000.0
2007-06-08 11:15:00,1.59,1.5916,1.5895,1.5915,72000000.0
2007-06-08 11:30:00,1.5913,1.5935,1.5905,1.5927,72000000.0
2007-06-08 11:45:00,1.5925,1.5932,1.5915,1.5928,72000000.0
2007-06-08 12:00:00,1.5926,1.5939,1.5917,1.592,72000000.0
2007-06-08 12:15:00,1.5917,1.5921,1.5883,1.5893,72000000.0
2007-06-08 12:30:00,1.5891,1.5909,1.589,1.5896,72000000.0
2007-06-08 12:45:00,1.5899,1.5902,1.5879,1.5879,72000000.0
2007-06-08 13:00:00,1.588,1.5906,1.5876,1.59,72000000.0
2007-06-08 13:15:00,1.5899,1.591,1.5893,1.59,72000000.0
2007-06-08 13:30:00,1.5898,1.59,1.5877,1.5881,72000000.0
2007-06-08 13:45:00,1.5884,1.589,1.5865,1.5866,72000000.0
2007-06-08 14:00:00,1.5864,1.5878,1.5863,1.5864,72000000.0
2007-06-08 14:15:00,1.5866,1.5878,1.5855,1.5875,72000000.0
2007-06-08 14:30:00,1.5873,1.5877,1.5854,1.5859,72000000.0
2007-06-08 14:45:00,1.5861,1.5866,1.5826,1.5828,72000000.0
2007-06-08 15:00:00,1.5827,1.5836,1.5822,1.5824,72000000.0
2007-06-08 15:15:00,1.5826,1.5843,1.5824,1.5839,72000000.0
2007-06-08 15:30:00,1.5841,1.5872,1.5837,1.5857,72000000.0
2007-06-08 15:45:00,1.5855,1.5856,1.5831,1.584,72000000.0
2007-06-08 16:00:00,1.5839,1.5845,1.5826,1.5839,72000000.0
2007-06-08 16:15:00,1.5837,1.5844,1.5829,1.5832,62400000.0
2007-06-08 16:30:00,1.5833,1.584,1.5827,1.583,72000000.0
2007-06-08 16:45:00,1.5828,1.5843,1.582,1.5832,72000000.0
2007-06-08 17:00:00,1.583,1.5866,1.583,1.5862,72000000.0
2007-06-08 17:15:00,1.5861,1.5862,1.585,1.5855,72000000.0
2007-06-08 17:30:00,1.5857,1.5862,1.5847,1.5849,67200000.0
2007-06-08 17:45:00,1.5851,1.5853,1.5839,1.5853,72000000.0
2007-06-08 18:00:00,1.5854,1.5858,1.5848,1.5857,72000000.0
2007-06-08 18:15:00,1.5858,1.586,1.5853,1.5856,72000000.0
2007-06-08 18:30:00,1.5855,1.5865,1.5853,1.5855,72000000.0
2007-06-08 18:45:00,1.5856,1.5865,1.5852,1.5861,67200000.0
2007-06-08 19:00:00,1.5862,1.5871,1.5859,1.5869,72000000.0
2007-06-08 19:15:00,1.5868,1.587,1.5857,1.5858,57600000.0
2007-06-08 19:30:00,1.5855,1.5858,1.5846,1.5856,72000000.0
2007-06-08 19:45:00,1.5855,1.587,1.5834,1.5844,72000000.0
2007-06-08 20:00:00,1.5842,1.5854,1.5831,1.5854,67200000.0
2007-06-08 20:15:00,1.5853,1.5855,1.5837,1.5846,62400000.0
2007-06-08 20:30:00,1.5847,1.5847,1.5832,1.5836,67200000.0
2007-06-08 20:45:00,1.5835,1.5852,1.5825,1.5849,72000000.0
2007-06-08 21:00:00,1.5847,1.5855,1.5845,1.585,62400000.0
2007-06-08 21:15:00,1.5849,1.585,1.5827,1.5832,72000000.0
2007-06-08 21:30:00,1.5833,1.5846,1.5829,1.5844,62400000.0
2007-06-08 21:45:00,1.5843,1.5844,1.5834,1.5837,62400000.0
2007-06-08 22:00:00,1.5836,1.5842,1.583,1.5833,62400000.0
2007-06-08 22:15:00,1.5836,1.5837,1.5823,1.5824,57600000.0
2007-06-08 22:30:00,1.5826,1.5833,1.5822,1.5823,67200000.0
2007-06-08 22:45:00,1.5824,1.5824,1.5819,1.5824,72000000.0
2007-06-11 00:00:00,1.5819,1.5825,1.5814,1.5824,62400000.0
2007-06-11 00:15:00,1.5825,1.5831,1.582,1.5827,72000000.0
2007-06-11 00:30:00,1.5828,1.584,1.5827,1.5837,72000000.0
2007-06-11 00:45:00,1.5836,1.5836,1.5831,1.5836,57600000.0
2007-06-11 01:00:00,1.5834,1.5842,1.5834,1.5837,67200000.0
2007-06-11 01:15:00,1.5836,1.5839,1.5831,1.5833,52800000.0
2007-06-11 01:30:00,1.5834,1.5837,1.5829,1.5832,57600000.0
2007-06-11 01:45:00,1.5835,1.5844,1.5831,1.5837,57600000.0
2007-06-11 02:00:00,1.5838,1.5844,1.5827,1.5828,72000000.0
2007-06-11 02:15:00,1.5829,1.583,1.5818,1.5824,72000000.0
2007-06-11 02:30:00,1.5825,1.5826,1.5813,1.5818,72000000.0
2007-06-11 02:45:00,1.582,1.582,1.5812,1.5818,72000000.0
2007-06-11 03:00:00,1.5817,1.5823,1.5811,1.5823,67200000.0
2007-06-11 03:15:00,1.5822,1.5828,1.5819,1.5828,72000000.0
2007-06-11 03:30:00,1.5829,1.5835,1.5827,1.5827,57600000.0
2007-06-11 03:45:00,1.5829,1.583,1.5823,1.5827,62400000.0
2007-06-11 04:00:00,1.5826,1.5829,1.5823,1.5828,43200000.0
2007-06-11 04:15:00,1.5826,1.5834,1.5826,1.5827,67200000.0
2007-06-11 04:30:00,1.583,1.5855,1.5823,1.5852,67200000.0
2007-06-11 04:45:00,1.5853,1.59,1.5851,1.5891,72000000.0
2007-06-11 05:00:00,1.589,1.5891,1.586,1.5862,67200000.0
2007-06-11 05:15:00,1.586,1.5876,1.5859,1.587,72000000.0
2007-06-11 05:30:00,1.5868,1.5893,1.5865,1.589,72000000.0
2007-06-11 05:45:00,1.5891,1.5894,1.5876,1.5886,72000000.0
2007-06-11 06:00:00,1.5887,1.5887,1.5877,1.5877,67200000.0
2007-06-11 06:15:00,1.5878,1.5879,1.5872,1.5873,62400000.0
2007-06-11 06:30:00,1.5874,1.5875,1.5863,1.5864,67200000.0
2007-06-11 06:45:00,1.5863,1.5868,1.5861,1.5864,48000000.0
2007-06-11 07:00:00,1.5865,1.5867,1.5858,1.586,43200000.0
2007-06-11 07:15:00,1.5861,1.5863,1.5853,1.5862,72000000.0
2007-06-11 07:30:00,1.586,1.5866,1.5859,1.5863,72000000.0
2007-06-11 07:45:00,1.5862,1.5886,1.5859,1.5881,72000000.0
2007-06-11 08:00:00,1.588,1.588,1.5855,1.5864,72000000.0
2007-06-11 08:15:00,1.5863,1.5863,1.5853,1.5854,72000000.0
2007-06-11 08:30:00,1.5855,1.5866,1.5844,1.5846,72000000.0
2007-06-11 08:45:00,1.5845,1.5856,1.584,1.5849,72000000.0
2007-06-11 09:00:00,1.585,1.5853,1.5838,1.5847,67200000.0
2007-06-11 09:15:00,1.5846,1.5846,1.5822,1.5823,72000000.0
2007-06-11 09:30:00,1.5824,1.5841,1.5824,1.5835,72000000.0
2007-06-11 09:45:00,1.5834,1.5836,1.5818,1.5825,72000000.0
2007-06-11 10:00:00,1.5826,1.5833,1.5813,1.5813,72000000.0
2007-06-11 10:15:00,1.5814,1.5827,1.5808,1.5822,72000000.0
2007-06-11 10:30:00,1.5821,1.5829,1.5814,1.5814,72000000.0
2007-06-11 10:45:00,1.5813,1.5824,1.5811,1.5817,72000000.0
2007-06-11 11:00:00,1.5818,1.582,1.581,1.5816,67200000.0
2007-06-11 11:15:00,1.5817,1.5822,1.5812,1.5819,72000000.0
2007-06-11 11:30:00,1.5818,1.5818,1.581,1.5817,72000000.0
2007-06-11 11:45:00,1.5818,1.5819,1.5813,1.5815,72000000.0
2007-06-11 12:00:00,1.5816,1.582,1.581,1.5815,72000000.0
2007-06-11 12:15:00,1.5816,1.5818,1.5811,1.5815,62400000.0
2007-06-11 12:30:00,1.5816,1.5828,1.5811,1.5827,72000000.0
2007-06-11 12:45:00,1.5828,1.583,1.5822,1.5829,72000000.0
2007-06-11 13:00:00,1.5828,1.5838,1.5822,1.5836,72000000.0
2007-06-11 13:15:00,1.5835,1.5842,1.5823,1.583,72000000.0
2007-06-11 13:30:00,1.5829,1.5832,1.5817,1.5824,67200000.0
2007-06-11 13:45:00,1.5825,1.5834,1.5823,1.5832,72000000.0
2007-06-11 14:00:00,1.5833,1.5852,1.5833,1.5844,72000000.0
2007-06-11 14:15:00,1.5845,1.5849,1.5831,1.5832,72000000.0
2007-06-11 14:30:00,1.5831,1.5838,1.583,1.5835,72000000.0
2007-06-11 14:45:00,1.5834,1.5851,1.5834,1.5847,67200000.0
2007-06-11 15:00:00,1.5846,1.5853,1.5843,1.585,67200000.0
2007-06-11 15:15:00,1.5849,1.5852,1.5845,1.5849,62400000.0
2007-06-11 15:30:00,1.5848,1.585,1.5842,1.5846,72000000.0
2007-06-11 15:45:00,1.5845,1.585,1.5841,1.5845,72000000.0
2007-06-11 16:00:00,1.5844,1.5845,1.5835,1.5839,72000000.0
2007-06-11 16:15:00,1.584,1.5853,1.5837,1.5847,72000000.0
2007-06-11 16:30:00,1.5848,1.585,1.5842,1.5847,72000000.0
2007-06-11 16:45:00,1.5846,1.5865,1.5846,1.5852,72000000.0
2007-06-11 17:00:00,1.5851,1.5859,1.5848,1.5851,72000000.0
2007-06-11 17:15:00,1.585,1.5858,1.5845,1.5853,72000000.0
2007-06-11 17:30:00,1.5852,1.5864,1.5846,1.5863,67200000.0
2007-06-11 17:45:00,1.5862,1.5863,1.5848,1.5849,72000000.0
2007-06-11 18:00:00,1.585,1.5853,1.5843,1.5847,72000000.0
2007-06-11 18:15:00,1.5846,1.5847,1.5834,1.5839,57600000.0
2007-06-11 18:30:00,1.5838,1.5839,1.5832,1.5833,72000000.0
2007-06-11 18:45:00,1.5832,1.5839,1.5832,1.5836,67200000.0
2007-06-11 19:00:00,1.5835,1.5838,1.5833,1.5834,67200000.0
2007-06-11 19:15:00,1.5835,1.5836,1.5831,1.5833,57600000.0
2007-06-11 19:30:00,1.5834,1.584,1.5833,1.5838,52800000.0
2007-06-11 19:45:00,1.5839,1.5839,1.5829,1.5833,67200000.0
2007-06-11 20:00:00,1.5832,1.5836,1.5828,1.5832,62400000.0
2007-06-11 20:15:00,1.5833,1.5837,1.5833,1.5833,67200000.0
2007-06-11 20:30:00,1.5832,1.5833,1.5825,1.5827,72000000.0
2007-06-11 20:45:00,1.5826,1.5837,1.5825,1.5835,72000000.0
2007-06-11 21:00:00,1.5834,1.5838,1.5829,1.5831,48000000.0
2007-06-11 21:15:00,1.5832,1.5835,1.5828,1.583,62400000.0
2007-06-11 21:30:00,1.5829,1.5831,1.5824,1.5827,48000000.0
2007-06-11 21:45:00,1.5825,1.5827,1.5815,1.5816,52800000.0
2007-06-11 22:00:00,1.5817,1.5826,1.5817,1.5826,62400000.0
2007-06-11 22:15:00,1.5823,1.5826,1.5819,1.5825,57600000.0
2007-06-11 22:30:00,1.5824,1.5826,1.5823,1.5825,57600000.0
2007-06-11 22:45:00,1.5826,1.5828,1.5825,1.5827,62400000.0
2007-06-11 23:00:00,1.5826,1.5836,1.5824,1.5835,62400000.0
2007-06-11 23:15:00,1.5834,1.5836,1.5831,1.5833,52800000.0
2007-06-11 23:30:00,1.5835,1.5836,1.5833,1.5835,57600000.0
2007-06-11 23:45:00,1.5832,1.5836,1.5831,1.5836,52800000.0
2007-06-12 00:00:00,1.5835,1.5837,1.5833,1.5836,67200000.0
2007-06-12 00:15:00,1.5835,1.5838,1.5831,1.5831,67200000.0
2007-06-12 00:30:00,1.5832,1.5838,1.5829,1.5838,62400000.0
2007-06-12 00:45:00,1.5837,1.5841,1.5836,1.5837,57600000.0
2007-06-12 01:00:00,1.5836,1.5836,1.5828,1.5828,67200000.0
2007-06-12 01:15:00,1.5831,1.5836,1.5829,1.5829,67200000.0
2007-06-12 01:30:00,1.5832,1.5833,1.5823,1.5826,72000000.0
2007-06-12 01:45:00,1.5825,1.5826,1.5819,1.5821,57600000.0
2007-06-12 02:00:00,1.5822,1.5823,1.5815,1.5815,72000000.0
2007-06-12 02:15:00,1.5814,1.5819,1.5813,1.5818,72000000.0
2007-06-12 02:30:00,1.5819,1.5826,1.5814,1.5817,72000000.0
2007-06-12 02:45:00,1.5816,1.5822,1.5812,1.5815,72000000.0
2007-06-12 03:00:00,1.5816,1.5833,1.5815,1.5829,72000000.0
2007-06-12 03:15:00,1.583,1.5832,1.5826,1.5828,57600000.0
2007-06-12 03:30:00,1.5827,1.5835,1.5826,1.5834,48000000.0
2007-06-12 03:45:00,1.5835,1.5841,1.5833,1.5835,67200000.0
2007-06-12 04:00:00,1.5834,1.584,1.5833,1.5837,72000000.0
2007-06-12 04:15:00,1.5836,1.5841,1.5833,1.5836,62400000.0
2007-06-12 04:30:00,1.5837,1.5839,1.5833,1.5834,67200000.0
2007-06-12 04:45:00,1.5835,1.5839,1.5831,1.5832,72000000.0
2007-06-12 05:00:00,1.5833,1.5833,1.582,1.5822,72000000.0
2007-06-12 05:15:00,1.5823,1.5839,1.5822,1.5831,72000000.0
2007-06-12 05:30:00,1.5833,1.5836,1.583,1.5832,67200000.0
2007-06-12 05:45:00,1.5831,1.5832,1.5826,1.583,72000000.0
2007-06-12 06:00:00,1.5829,1.5837,1.5828,1.5836,72000000.0
2007-06-12 06:15:00,1.5835,1.5839,1.5832,1.5836,72000000.0
2007-06-12 06:30:00,1.5835,1.5837,1.5824,1.583,72000000.0
2007-06-12 06:45:00,1.5829,1.5831,1.5822,1.5827,67200000.0
2007-06-12 07:00:00,1.5826,1.5832,1.5816,1.583,72000000.0
2007-06-12 07:15:00,1.5829,1.5835,1.5827,1.5832,67200000.0
2007-06-12 07:30:00,1.5834,1.5834,1.5828,1.5828,72000000.0
2007-06-12 07:45:00,1.5829,1.5842,1.5829,1.5838,72000000.0
2007-06-12 08:00:00,1.5839,1.5841,1.5835,1.5838,72000000.0
2007-06-12 08:15:00,1.5839,1.5843,1.5833,1.5833,72000000.0
2007-06-12 08:30:00,1.5832,1.5832,1.5817,1.5826,72000000.0
2007-06-12 08:45:00,1.5827,1.5846,1.5826,1.5834,72000000.0
2007-06-12 09:00:00,1.5835,1.5836,1.5826,1.5833,72000000.0
2007-06-12 09:15:00,1.5834,1.5849,1.5833,1.5844,72000000.0
2007-06-12 09:30:00,1.5843,1.5845,1.5831,1.5831,67200000.0
2007-06-12 09:45:00,1.583,1.5831,1.5814,1.582,72000000.0
2007-06-12 10:00:00,1.5819,1.5822,1.5815,1.5819,72000000.0
2007-06-12 10:15:00,1.5818,1.5842,1.5818,1.5837,72000000.0
2007-06-12 10:30:00,1.5836,1.5847,1.5831,1.5837,72000000.0
2007-06-12 10:45:00,1.5838,1.5842,1.5832,1.5835,72000000.0
2007-06-12 11:00:00,1.5836,1.5842,1.5834,1.5839,72000000.0
2007-06-12 11:15:00,1.584,1.5846,1.5832,1.584,72000000.0
2007-06-12 11:30:00,1.5841,1.5849,1.5833,1.5847,67200000.0
2007-06-12 11:45:00,1.5846,1.5846,1.5838,1.5841,72000000.0
2007-06-12 12:00:00,1.584,1.5843,1.5822,1.5825,72000000.0
2007-06-12 12:15:00,1.5824,1.5828,1.5814,1.5815,72000000.0
2007-06-12 12:30:00,1.5816,1.5833,1.5816,1.5833,72000000.0
2007-06-12 12:45:00,1.5832,1.5835,1.5825,1.5827,72000000.0
2007-06-12 13:00:00,1.5828,1.5842,1.5826,1.5837,72000000.0
2007-06-12 13:15:00,1.5836,1.5847,1.5833,1.5835,72000000.0
2007-06-12 13:30:00,1.5833,1.5838,1.5828,1.5831,72000000.0
2007-06-12 13:45:00,1.583,1.5833,1.5823,1.5831,72000000.0
2007-06-12 14:00:00,1.583,1.5839,1.5828,1.5839,72000000.0
2007-06-12 14:15:00,1.584,1.584,1.583,1.5838,72000000.0
2007-06-12 14:30:00,1.5837,1.5842,1.5834,1.584,72000000.0
2007-06-12 14:45:00,1.5841,1.5846,1.5837,1.5842,72000000.0
2007-06-12 15:00:00,1.5841,1.5849,1.5837,1.5841,72000000.0
2007-06-12 15:15:00,1.5842,1.5848,1.5831,1.5834,72000000.0
2007-06-12 15:30:00,1.5833,1.584,1.5823,1.5825,72000000.0
2007-06-12 15:45:00,1.5826,1.5827,1.582,1.5824,72000000.0
2007-06-12 16:00:00,1.5825,1.583,1.5818,1.5819,72000000.0
2007-06-12 16:15:00,1.5818,1.5827,1.5813,1.5818,72000000.0
2007-06-12 16:30:00,1.5817,1.5827,1.5806,1.5807,72000000.0
2007-06-12 16:45:00,1.5808,1.5812,1.5801,1.5812,72000000.0
2007-06-12 17:00:00,1.5813,1.5818,1.5803,1.5814,72000000.0
2007-06-12 17:15:00,1.5813,1.5815,1.5803,1.5807,72000000.0
2007-06-12 17:30:00,1.5808,1.5809,1.5801,1.5805,72000000.0
2007-06-12 17:45:00,1.5806,1.5807,1.5783,1.5783,72000000.0
2007-06-12 18:00:00,1.5785,1.5786,1.5772,1.5784,72000000.0
2007-06-12 18:15:00,1.5785,1.5787,1.5782,1.5785,72000000.0
2007-06-12 18:30:00,1.5784,1.5788,1.5782,1.5783,72000000.0
2007-06-12 18:45:00,1.5784,1.5791,1.5783,1.5785,72000000.0
2007-06-12 19:00:00,1.5786,1.579,1.5781,1.5788,72000000.0
2007-06-12 19:15:00,1.579,1.5793,1.5787,1.5787,67200000.0
2007-06-12 19:30:00,1.5789,1.5791,1.5785,1.5787,72000000.0
2007-06-12 19:45:00,1.5789,1.5789,1.5781,1.5782,72000000.0
2007-06-12 20:00:00,1.5783,1.5786,1.5782,1.5785,72000000.0
2007-06-12 20:15:00,1.5786,1.5792,1.5782,1.5791,72000000.0
2007-06-12 20:30:00,1.579,1.5795,1.5782,1.5785,67200000.0
2007-06-12 20:45:00,1.5786,1.5801,1.5785,1.5796,72000000.0
2007-06-12 21:00:00,1.5794,1.5797,1.5792,1.5795,67200000.0
2007-06-12 21:15:00,1.5796,1.5805,1.5795,1.5803,67200000.0
2007-06-12 21:30:00,1.5802,1.5811,1.5801,1.5807,67200000.0
2007-06-12 21:45:00,1.5806,1.5817,1.5805,1.5812,72000000.0
2007-06-12 22:00:00,1.5814,1.5815,1.5807,1.5814,72000000.0
2007-06-12 22:15:00,1.5813,1.5818,1.5806,1.5817,67200000.0
2007-06-12 22:30:00,1.5815,1.5823,1.5814,1.5821,62400000.0
2007-06-12 22:45:00,1.582,1.5827,1.5814,1.5827,67200000.0
2007-06-12 23:00:00,1.5832,1.584,1.5825,1.5838,72000000.0
2007-06-12 23:15:00,1.5836,1.5839,1.5827,1.5838,72000000.0
2007-06-12 23:30:00,1.584,1.5843,1.5824,1.5826,72000000.0
2007-06-12 23:45:00,1.5825,1.5829,1.5825,1.5826,57600000.0
2007-06-13 00:00:00,1.5827,1.5829,1.5822,1.5822,38400000.0
2007-06-13 00:15:00,1.5826,1.5841,1.5824,1.5841,62400000.0
2007-06-13 00:30:00,1.5839,1.5852,1.5839,1.5852,72000000.0
2007-06-13 00:45:00,1.5855,1.5855,1.5831,1.5834,72000000.0
2007-06-13 01:00:00,1.5835,1.5836,1.5826,1.5827,57600000.0
2007-06-13 01:15:00,1.5826,1.5829,1.5817,1.5826,67200000.0
2007-06-13 01:30:00,1.5827,1.5827,1.5817,1.5819,67200000.0
2007-06-13 01:45:00,1.582,1.5828,1.5817,1.5828,67200000.0
2007-06-13 02:00:00,1.5827,1.5835,1.5817,1.5818,72000000.0
2007-06-13 02:15:00,1.5817,1.582,1.5809,1.5811,72000000.0
2007-06-13 02:30:00,1.5812,1.5814,1.5798,1.5801,72000000.0
2007-06-13 02:45:00,1.5802,1.5804,1.5792,1.5799,72000000.0
2007-06-13 03:00:00,1.5797,1.5804,1.5795,1.5799,67200000.0
2007-06-13 03:15:00,1.58,1.5802,1.5781,1.5784,72000000.0
2007-06-13 03:30:00,1.5783,1.579,1.5779,1.5787,72000000.0
2007-06-13 03:45:00,1.5785,1.5792,1.5782,1.5787,67200000.0
2007-06-13 04:00:00,1.5789,1.58,1.5786,1.5795,72000000.0
2007-06-13 04:15:00,1.5794,1.5796,1.5787,1.5789,67200000.0
2007-06-13 04:30:00,1.5787,1.5792,1.5787,1.579,48000000.0
2007-06-13 04:45:00,1.5789,1.5804,1.5785,1.5798,72000000.0
2007-06-13 05:00:00,1.5797,1.5803,1.5797,1.5799,62400000.0
2007-06-13 05:15:00,1.5801,1.5803,1.5795,1.5796,57600000.0
2007-06-13 05:30:00,1.5797,1.5802,1.5787,1.5799,72000000.0
2007-06-13 05:45:00,1.5801,1.5801,1.5795,1.58,52800000.0
2007-06-13 06:00:00,1.5799,1.5804,1.5794,1.5801,72000000.0
2007-06-13 06:15:00,1.5798,1.5809,1.5798,1.5806,72000000.0
2007-06-13 06:30:00,1.5805,1.5815,1.5804,1.5805,67200000.0
2007-06-13 06:45:00,1.5806,1.5816,1.5805,1.5816,72000000.0
2007-06-13 07:00:00,1.5815,1.5827,1.5813,1.5825,67200000.0
2007-06-13 07:15:00,1.5823,1.5827,1.5818,1.5821,67200000.0
2007-06-13 07:30:00,1.582,1.5824,1.5815,1.5822,52800000.0
2007-06-13 07:45:00,1.582,1.5822,1.5808,1.5821,72000000.0
2007-06-13 08:00:00,1.5818,1.5821,1.5811,1.5814,72000000.0
2007-06-13 08:15:00,1.5815,1.5824,1.581,1.5815,72000000.0
2007-06-13 08:30:00,1.5814,1.5815,1.5793,1.5802,72000000.0
2007-06-13 08:45:00,1.58,1.5821,1.58,1.5821,72000000.0
2007-06-13 09:00:00,1.582,1.5829,1.5814,1.5827,72000000.0
2007-06-13 09:15:00,1.5825,1.5832,1.5814,1.5816,72000000.0
2007-06-13 09:30:00,1.5817,1.5826,1.5806,1.5806,72000000.0
2007-06-13 09:45:00,1.5808,1.5815,1.5802,1.5815,72000000.0
2007-06-13 10:00:00,1.5814,1.5821,1.5805,1.582,72000000.0
2007-06-13 10:15:00,1.5819,1.5824,1.5815,1.5819,62400000.0
2007-06-13 10:30:00,1.5818,1.5828,1.5815,1.5828,72000000.0
2007-06-13 10:45:00,1.5826,1.5845,1.5825,1.5843,72000000.0
2007-06-13 11:00:00,1.5841,1.5843,1.5821,1.5836,67200000.0
2007-06-13 11:15:00,1.5834,1.5839,1.5826,1.583,72000000.0
2007-06-13 11:30:00,1.5828,1.5831,1.5821,1.5827,62400000.0
2007-06-13 11:45:00,1.5826,1.5858,1.5821,1.5858,72000000.0
2007-06-13 12:00:00,1.5857,1.5869,1.5852,1.5852,72000000.0
2007-06-13 12:15:00,1.5851,1.5863,1.5847,1.5849,72000000.0
2007-06-13 12:30:00,1.585,1.5856,1.5847,1.585,62400000.0
2007-06-13 12:45:00,1.5849,1.5851,1.5843,1.5844,67200000.0
2007-06-13 13:00:00,1.5845,1.5846,1.5836,1.5843,67200000.0
2007-06-13 13:15:00,1.5842,1.5849,1.583,1.5832,72000000.0
2007-06-13 13:30:00,1.5831,1.584,1.5829,1.5834,72000000.0
2007-06-13 13:45:00,1.5836,1.5841,1.5829,1.5832,72000000.0
2007-06-13 14:00:00,1.583,1.5833,1.5818,1.5821,72000000.0
2007-06-13 14:15:00,1.582,1.5826,1.5813,1.5816,67200000.0
2007-06-13 14:30:00,1.5819,1.5849,1.5805,1.5823,72000000.0
2007-06-13 14:45:00,1.5822,1.5847,1.5813,1.5833,67200000.0
2007-06-13 15:00:00,1.5831,1.5836,1.5812,1.583,72000000.0
2007-06-13 15:15:00,1.5831,1.584,1.5827,1.5833,72000000.0
2007-06-13 15:30:00,1.5834,1.5838,1.5824,1.5828,72000000.0
2007-06-13 15:45:00,1.5826,1.5835,1.5823,1.5823,72000000.0
2007-06-13 16:00:00,1.5826,1.5832,1.5819,1.582,72000000.0
2007-06-13 16:15:00,1.5818,1.583,1.5812,1.5821,72000000.0
2007-06-13 16:30:00,1.582,1.5827,1.5818,1.5824,72000000.0
2007-06-13 16:45:00,1.5825,1.5833,1.582,1.5831,72000000.0
2007-06-13 17:00:00,1.583,1.5833,1.5818,1.5823,72000000.0
2007-06-13 17:15:00,1.5822,1.5827,1.5815,1.582,72000000.0
2007-06-13 17:30:00,1.5825,1.5826,1.582,1.5825,62400000.0
2007-06-13 17:45:00,1.5822,1.5825,1.5812,1.5819,72000000.0
2007-06-13 18:00:00,1.582,1.5824,1.5818,1.5819,72000000.0
2007-06-13 18:15:00,1.5818,1.5821,1.5811,1.5816,67200000.0
2007-06-13 18:30:00,1.5812,1.5818,1.581,1.5813,67200000.0
2007-06-13 18:45:00,1.5812,1.5812,1.5804,1.5808,72000000.0
2007-06-13 19:00:00,1.581,1.5818,1.5808,1.5817,72000000.0
2007-06-13 19:15:00,1.5818,1.5821,1.581,1.5816,72000000.0
2007-06-13 19:30:00,1.5818,1.5818,1.5806,1.581,72000000.0
2007-06-13 19:45:00,1.5806,1.582,1.5806,1.5817,62400000.0
2007-06-13 20:00:00,1.5816,1.5822,1.581,1.5817,72000000.0
2007-06-13 20:15:00,1.582,1.5829,1.582,1.5829,72000000.0
2007-06-13 20:30:00,1.5828,1.5833,1.5822,1.5827,67200000.0
2007-06-13 20:45:00,1.5826,1.5844,1.5823,1.5844,72000000.0
2007-06-13 21:00:00,1.5843,1.5852,1.5839,1.584,72000000.0
2007-06-13 21:15:00,1.5836,1.5849,1.5836,1.5849,67200000.0
2007-06-13 21:30:00,1.5848,1.5855,1.5843,1.5847,67200000.0
2007-06-13 21:45:00,1.5848,1.5852,1.5842,1.5843,67200000.0
2007-06-13 22:00:00,1.5844,1.5844,1.5831,1.5839,72000000.0
2007-06-13 22:15:00,1.584,1.5844,1.5833,1.5834,62400000.0
2007-06-13 22:30:00,1.5833,1.5839,1.5831,1.5837,62400000.0
2007-06-13 22:45:00,1.5836,1.5842,1.583,1.583,72000000.0
2007-06-13 23:00:00,1.5831,1.5842,1.5825,1.584,67200000.0
2007-06-13 23:15:00,1.5839,1.5854,1.5836,1.5847,52800000.0
2007-06-13 23:30:00,1.585,1.5851,1.5846,1.5847,48000000.0
2007-06-13 23:45:00,1.5845,1.5859,1.5841,1.5846,48000000.0
2007-06-14 00:00:00,1.5847,1.5847,1.5842,1.5844,57600000.0
2007-06-14 00:15:00,1.5843,1.5843,1.5836,1.5836,67200000.0
2007-06-14 00:30:00,1.5838,1.5841,1.5832,1.5839,67200000.0
2007-06-14 00:45:00,1.584,1.5845,1.5835,1.5837,48000000.0
2007-06-14 01:00:00,1.5839,1.5842,1.5836,1.5838,62400000.0
2007-06-14 01:15:00,1.5839,1.5843,1.5833,1.5834,72000000.0
2007-06-14 01:30:00,1.5835,1.5839,1.5832,1.5832,72000000.0
2007-06-14 01:45:00,1.5837,1.5846,1.5832,1.584,67200000.0
2007-06-14 02:00:00,1.5841,1.5841,1.5833,1.5837,72000000.0
2007-06-14 02:15:00,1.5836,1.5836,1.5827,1.5827,67200000.0
2007-06-14 02:30:00,1.5828,1.5832,1.5824,1.5831,67200000.0
2007-06-14 02:45:00,1.583,1.5835,1.5829,1.5832,67200000.0
2007-06-14 03:00:00,1.5831,1.5833,1.5825,1.5825,57600000.0
2007-06-14 03:15:00,1.5824,1.5832,1.5824,1.583,72000000.0
2007-06-14 03:30:00,1.5828,1.5839,1.5828,1.5836,72000000.0
2007-06-14 03:45:00,1.5838,1.5843,1.5835,1.5835,72000000.0
2007-06-14 04:00:00,1.5837,1.5841,1.5835,1.5837,67200000.0
2007-06-14 04:15:00,1.5836,1.584,1.5833,1.5837,62400000.0
2007-06-14 04:30:00,1.5839,1.5853,1.5837,1.5847,67200000.0
2007-06-14 04:45:00,1.5846,1.587,1.5833,1.5867,62400000.0
2007-06-14 05:00:00,1.5866,1.5886,1.5856,1.5877,72000000.0
2007-06-14 05:15:00,1.5878,1.5887,1.5874,1.588,62400000.0
2007-06-14 05:30:00,1.5878,1.5882,1.5874,1.5882,67200000.0
2007-06-14 05:45:00,1.5886,1.5889,1.5879,1.5881,72000000.0
2007-06-14 06:00:00,1.5883,1.5885,1.5876,1.5876,72000000.0
2007-06-14 06:15:00,1.5877,1.5878,1.5873,1.5873,67200000.0
2007-06-14 06:30:00,1.5874,1.5879,1.5873,1.5878,67200000.0
2007-06-14 06:45:00,1.5877,1.5878,1.5868,1.5873,67200000.0
2007-06-14 07:00:00,1.5872,1.5876,1.587,1.5875,33600000.0
2007-06-14 07:15:00,1.5874,1.5881,1.5872,1.5881,67200000.0
2007-06-14 07:30:00,1.588,1.588,1.5866,1.5869,62400000.0
2007-06-14 07:45:00,1.5867,1.587,1.5862,1.5868,67200000.0
2007-06-14 08:00:00,1.5869,1.5873,1.5857,1.5864,72000000.0
2007-06-14 08:15:00,1.5863,1.5872,1.5859,1.5869,72000000.0
2007-06-14 08:30:00,1.5868,1.5874,1.5862,1.5872,67200000.0
2007-06-14 08:45:00,1.587,1.5874,1.5863,1.5872,72000000.0
2007-06-14 09:00:00,1.587,1.5873,1.5856,1.5858,62400000.0
2007-06-14 09:15:00,1.5856,1.5864,1.5855,1.586,72000000.0
2007-06-14 09:30:00,1.5861,1.5866,1.5854,1.586,72000000.0
2007-06-14 09:45:00,1.5859,1.5877,1.5859,1.5867,72000000.0
2007-06-14 10:00:00,1.5868,1.5874,1.5864,1.5867,72000000.0
2007-06-14 10:15:00,1.5868,1.5869,1.5861,1.5862,72000000.0
2007-06-14 10:30:00,1.5863,1.5884,1.5862,1.588,72000000.0
2007-06-14 10:45:00,1.5878,1.5893,1.5877,1.5885,72000000.0
2007-06-14 11:00:00,1.5886,1.5888,1.5877,1.5885,72000000.0
2007-06-14 11:15:00,1.5887,1.5888,1.5865,1.5872,72000000.0
2007-06-14 11:30:00,1.5874,1.5877,1.5868,1.5873,67200000.0
2007-06-14 11:45:00,1.5871,1.5878,1.5871,1.5876,62400000.0
2007-06-14 12:00:00,1.5877,1.5882,1.5868,1.5882,57600000.0
2007-06-14 12:15:00,1.5883,1.5899,1.5882,1.5896,57600000.0
2007-06-14 12:30:00,1.5897,1.59,1.5883,1.5885,72000000.0
2007-06-14 12:45:00,1.5884,1.5886,1.5878,1.5884,72000000.0
2007-06-14 13:00:00,1.5885,1.5886,1.5876,1.5876,72000000.0
2007-06-14 13:15:00,1.5879,1.5902,1.5878,1.5896,72000000.0
2007-06-14 13:30:00,1.5897,1.5905,1.5897,1.5899,62400000.0
2007-06-14 13:45:00,1.5901,1.5935,1.5899,1.5926,72000000.0
2007-06-14 14:00:00,1.5928,1.5937,1.5923,1.5931,72000000.0
2007-06-14 14:15:00,1.5932,1.5937,1.5926,1.5929,67200000.0
2007-06-14 14:30:00,1.5926,1.5937,1.5916,1.5924,72000000.0
2007-06-14 14:45:00,1.5925,1.5931,1.5913,1.592,72000000.0
2007-06-14 15:00:00,1.5919,1.5927,1.5916,1.5919,72000000.0
2007-06-14 15:15:00,1.5918,1.5927,1.5918,1.5921,67200000.0
2007-06-14 15:30:00,1.5922,1.5929,1.592,1.5926,72000000.0
2007-06-14 15:45:00,1.5928,1.5928,1.5918,1.5925,72000000.0
2007-06-14 16:00:00,1.5927,1.5935,1.5923,1.5934,67200000.0
2007-06-14 16:15:00,1.5931,1.5939,1.5926,1.5926,72000000.0
2007-06-14 16:30:00,1.5928,1.5931,1.5923,1.5926,67200000.0
2007-06-14 16:45:00,1.5929,1.5935,1.5921,1.5928,72000000.0
2007-06-14 17:00:00,1.5929,1.5929,1.5919,1.5925,72000000.0
2007-06-14 17:15:00,1.5926,1.5933,1.592,1.593,72000000.0
2007-06-14 17:30:00,1.5933,1.5942,1.5928,1.5938,72000000.0
2007-06-14 17:45:00,1.5937,1.594,1.5934,1.5939,72000000.0
2007-06-14 18:00:00,1.5937,1.5943,1.5937,1.5939,62400000.0
2007-06-14 18:15:00,1.5938,1.5946,1.5938,1.5945,72000000.0
2007-06-14 18:30:00,1.5944,1.5947,1.5938,1.5938,67200000.0
2007-06-14 18:45:00,1.5939,1.594,1.5935,1.5938,67200000.0
2007-06-14 19:00:00,1.5939,1.5941,1.5935,1.5938,67200000.0
2007-06-14 19:15:00,1.5936,1.5945,1.5935,1.5945,72000000.0
2007-06-14 19:30:00,1.5944,1.5944,1.5932,1.5935,72000000.0
2007-06-14 19:45:00,1.5934,1.5937,1.5924,1.5927,67200000.0
2007-06-14 20:00:00,1.5926,1.5927,1.592,1.5924,57600000.0
2007-06-14 20:15:00,1.5923,1.5925,1.5919,1.5923,72000000.0
2007-06-14 20:30:00,1.5925,1.5925,1.5915,1.5919,72000000.0
2007-06-14 20:45:00,1.5918,1.592,1.5912,1.5916,72000000.0
2007-06-14 21:00:00,1.5913,1.5919,1.5909,1.5917,72000000.0
2007-06-14 21:15:00,1.5918,1.592,1.5911,1.5911,67200000.0
2007-06-14 21:30:00,1.591,1.592,1.591,1.5918,67200000.0
2007-06-14 21:45:00,1.5919,1.5919,1.5916,1.5918,62400000.0
2007-06-14 22:00:00,1.5917,1.5921,1.5915,1.5919,67200000.0
2007-06-14 22:15:00,1.5921,1.5923,1.5916,1.5917,67200000.0
2007-06-14 22:30:00,1.592,1.5925,1.5916,1.5922,62400000.0
2007-06-14 22:45:00,1.5923,1.5926,1.5921,1.5924,72000000.0
2007-06-14 23:00:00,1.5923,1.5927,1.5918,1.5921,72000000.0
2007-06-14 23:15:00,1.5919,1.5926,1.5918,1.5925,72000000.0
2007-06-14 23:30:00,1.5924,1.5927,1.5921,1.5926,67200000.0
2007-06-14 23:45:00,1.5929,1.5929,1.5923,1.5927,72000000.0
2007-06-15 00:00:00,1.5929,1.5929,1.5919,1.5922,67200000.0
2007-06-15 00:15:00,1.5923,1.5931,1.5921,1.5928,62400000.0
2007-06-15 00:30:00,1.5927,1.5933,1.5926,1.5932,67200000.0
2007-06-15 00:45:00,1.5931,1.5935,1.5925,1.5925,72000000.0
2007-06-15 01:00:00,1.5924,1.5925,1.5917,1.5923,67200000.0
2007-06-15 01:15:00,1.5925,1.5929,1.5921,1.5929,72000000.0
2007-06-15 01:30:00,1.5927,1.5934,1.5926,1.5929,72000000.0
2007-06-15 01:45:00,1.593,1.5931,1.5922,1.5922,72000000.0
2007-06-15 02:00:00,1.5923,1.5925,1.5919,1.5925,57600000.0
2007-06-15 02:15:00,1.5924,1.5924,1.5905,1.5909,72000000.0
2007-06-15 02:30:00,1.591,1.5913,1.5907,1.5909,72000000.0
2007-06-15 02:45:00,1.5907,1.5916,1.5906,1.5912,72000000.0
2007-06-15 03:00:00,1.5913,1.5914,1.5909,1.5911,72000000.0
2007-06-15 03:15:00,1.5912,1.5912,1.5906,1.5907,67200000.0
2007-06-15 03:30:00,1.5906,1.5908,1.5904,1.5906,72000000.0
2007-06-15 03:45:00,1.5907,1.5909,1.59,1.5908,72000000.0
2007-06-15 04:00:00,1.5907,1.5913,1.5905,1.5908,72000000.0
2007-06-15 04:15:00,1.5907,1.5912,1.5906,1.5907,72000000.0
2007-06-15 04:30:00,1.5906,1.5917,1.5904,1.5917,72000000.0
2007-06-15 04:45:00,1.5916,1.5921,1.5914,1.5921,72000000.0
2007-06-15 05:00:00,1.592,1.5921,1.5917,1.5918,67200000.0
2007-06-15 05:15:00,1.5919,1.5919,1.5913,1.5915,67200000.0
2007-06-15 05:30:00,1.5917,1.5917,1.5911,1.5912,72000000.0
2007-06-15 05:45:00,1.5913,1.5913,1.5907,1.5909,67200000.0
2007-06-15 06:00:00,1.5908,1.591,1.5903,1.5908,67200000.0
2007-06-15 06:15:00,1.5909,1.5909,1.5905,1.5909,67200000.0
2007-06-15 06:30:00,1.5906,1.591,1.5902,1.5906,67200000.0
2007-06-15 06:45:00,1.5905,1.5913,1.5905,1.5911,72000000.0
2007-06-15 07:00:00,1.591,1.5912,1.5907,1.591,67200000.0
2007-06-15 07:15:00,1.5912,1.5912,1.5904,1.5908,72000000.0
2007-06-15 07:30:00,1.5907,1.5913,1.5907,1.591,72000000.0
2007-06-15 07:45:00,1.5912,1.5917,1.5911,1.5914,67200000.0
2007-06-15 08:00:00,1.5913,1.5915,1.5905,1.5905,72000000.0
2007-06-15 08:15:00,1.5906,1.591,1.5903,1.591,62400000.0
2007-06-15 08:30:00,1.5909,1.5909,1.5896,1.5905,62400000.0
2007-06-15 08:45:00,1.5906,1.5906,1.5897,1.5904,67200000.0
2007-06-15 09:00:00,1.5903,1.5904,1.5899,1.5902,67200000.0
2007-06-15 09:15:00,1.5904,1.5906,1.5897,1.5903,67200000.0
2007-06-15 09:30:00,1.5904,1.5906,1.5896,1.5901,72000000.0
2007-06-15 09:45:00,1.5902,1.5911,1.5899,1.591,72000000.0
2007-06-15 10:00:00,1.5911,1.5915,1.5906,1.5906,72000000.0
2007-06-15 10:15:00,1.5907,1.5914,1.5904,1.5911,67200000.0
2007-06-15 10:30:00,1.591,1.5913,1.5904,1.591,62400000.0
2007-06-15 10:45:00,1.5911,1.5915,1.5906,1.5915,72000000.0
2007-06-15 11:00:00,1.5917,1.5928,1.5913,1.5914,72000000.0
2007-06-15 11:15:00,1.5915,1.5917,1.5911,1.5912,62400000.0
2007-06-15 11:30:00,1.5913,1.5917,1.5907,1.5908,67200000.0
2007-06-15 11:45:00,1.5907,1.5912,1.5902,1.5907,72000000.0
2007-06-15 12:00:00,1.5906,1.592,1.5906,1.5915,72000000.0
2007-06-15 12:15:00,1.5914,1.5919,1.5912,1.5914,72000000.0
2007-06-15 12:30:00,1.5915,1.5917,1.5905,1.591,72000000.0
2007-06-15 12:45:00,1.5909,1.5915,1.5908,1.5914,72000000.0
2007-06-15 13:00:00,1.5913,1.5916,1.5906,1.5916,72000000.0
2007-06-15 13:15:00,1.5919,1.5923,1.5913,1.5913,72000000.0
2007-06-15 13:30:00,1.5915,1.5916,1.5912,1.5915,67200000.0
2007-06-15 13:45:00,1.5916,1.5925,1.5914,1.5924,72000000.0
2007-06-15 14:00:00,1.5923,1.5928,1.5916,1.5921,72000000.0
2007-06-15 14:15:00,1.5919,1.5927,1.5917,1.5921,72000000.0
2007-06-15 14:30:00,1.5924,1.5938,1.5884,1.5885,72000000.0
2007-06-15 14:45:00,1.5887,1.5889,1.5872,1.5874,72000000.0
2007-06-15 15:00:00,1.5876,1.5879,1.5869,1.5878,72000000.0
2007-06-15 15:15:00,1.5877,1.5885,1.5873,1.588,72000000.0
2007-06-15 15:30:00,1.5881,1.589,1.5875,1.5875,67200000.0
2007-06-15 15:45:00,1.5876,1.5884,1.5874,1.5881,72000000.0
2007-06-15 16:00:00,1.5883,1.5898,1.5879,1.5897,72000000.0
2007-06-15 16:15:00,1.5898,1.5907,1.5895,1.5905,72000000.0
2007-06-15 16:30:00,1.5906,1.5908,1.5898,1.59,72000000.0
2007-06-15 16:45:00,1.5898,1.5905,1.5894,1.5894,72000000.0
2007-06-15 17:00:00,1.5895,1.5901,1.5892,1.5897,72000000.0
2007-06-15 17:15:00,1.5896,1.5909,1.5896,1.5902,67200000.0
2007-06-15 17:30:00,1.5903,1.5918,1.5899,1.5912,72000000.0
2007-06-15 17:45:00,1.5913,1.5915,1.5905,1.5906,72000000.0
2007-06-15 18:00:00,1.5907,1.5909,1.5903,1.5906,72000000.0
2007-06-15 18:15:00,1.5908,1.591,1.5901,1.5902,62400000.0
2007-06-15 18:30:00,1.5904,1.5906,1.59,1.5901,67200000.0
2007-06-15 18:45:00,1.5902,1.5914,1.5898,1.5914,67200000.0
2007-06-15 19:00:00,1.5913,1.5916,1.5908,1.5911,67200000.0
2007-06-15 19:15:00,1.5912,1.5921,1.591,1.592,62400000.0
2007-06-15 19:30:00,1.5919,1.5923,1.5918,1.592,62400000.0
2007-06-15 19:45:00,1.5921,1.5921,1.5912,1.5914,57600000.0
2007-06-15 20:00:00,1.5913,1.5913,1.5893,1.5896,67200000.0
2007-06-15 20:15:00,1.5897,1.5903,1.5894,1.59,67200000.0
2007-06-15 20:30:00,1.5901,1.5903,1.5896,1.5897,67200000.0
2007-06-15 20:45:00,1.5899,1.59,1.5886,1.5888,67200000.0
2007-06-15 21:00:00,1.5889,1.5894,1.5887,1.5887,72000000.0
2007-06-15 21:15:00,1.5888,1.5897,1.5888,1.5895,72000000.0
2007-06-15 21:30:00,1.5896,1.5897,1.5892,1.5893,67200000.0
2007-06-15 21:45:00,1.5895,1.5898,1.5886,1.5888,72000000.0
2007-06-15 22:00:00,1.5886,1.5895,1.5884,1.5892,62400000.0
2007-06-15 22:15:00,1.5894,1.5895,1.589,1.5893,67200000.0
2007-06-15 22:30:00,1.5894,1.5896,1.5891,1.5894,67200000.0
2007-06-15 22:45:00,1.5895,1.5896,1.589,1.5893,72000000.0
2007-06-18 00:00:00,1.5894,1.5896,1.5892,1.5893,62400000.0
2007-06-18 00:15:00,1.5894,1.5895,1.5892,1.5895,28800000.0
2007-06-18 00:30:00,1.5894,1.5895,1.5888,1.5892,62400000.0
2007-06-18 00:45:00,1.5891,1.5895,1.5883,1.5883,67200000.0
2007-06-18 01:00:00,1.5884,1.5893,1.5882,1.5893,72000000.0
2007-06-18 01:15:00,1.5892,1.5892,1.5881,1.5885,67200000.0
2007-06-18 01:30:00,1.5884,1.589,1.5882,1.5887,67200000.0
2007-06-18 01:45:00,1.5886,1.5891,1.5882,1.5884,62400000.0
2007-06-18 02:00:00,1.5883,1.5915,1.5881,1.5914,72000000.0
2007-06-18 02:15:00,1.5915,1.5927,1.591,1.5913,67200000.0
2007-06-18 02:30:00,1.5912,1.5916,1.591,1.591,72000000.0
2007-06-18 02:45:00,1.5908,1.5909,1.5891,1.5892,72000000.0
2007-06-18 03:00:00,1.5893,1.5897,1.5889,1.5894,72000000.0
2007-06-18 03:15:00,1.5893,1.5899,1.5891,1.5898,67200000.0
2007-06-18 03:30:00,1.5897,1.5899,1.5893,1.5893,67200000.0
2007-06-18 03:45:00,1.5894,1.5895,1.5889,1.5889,57600000.0
2007-06-18 04:00:00,1.589,1.5896,1.5889,1.5896,67200000.0
2007-06-18 04:15:00,1.5897,1.5904,1.5896,1.5899,48000000.0
2007-06-18 04:30:00,1.59,1.59,1.5895,1.5897,57600000.0
2007-06-18 04:45:00,1.5896,1.5902,1.5896,1.5902,67200000.0
2007-06-18 05:00:00,1.5903,1.5904,1.5893,1.5894,67200000.0
2007-06-18 05:15:00,1.5895,1.5895,1.5888,1.5892,62400000.0
2007-06-18 05:30:00,1.5891,1.5904,1.589,1.5897,67200000.0
2007-06-18 05:45:00,1.5896,1.5899,1.5892,1.5893,48000000.0
2007-06-18 06:00:00,1.5894,1.5896,1.5891,1.5895,52800000.0
2007-06-18 06:15:00,1.5894,1.5897,1.5892,1.5893,62400000.0
2007-06-18 06:30:00,1.5892,1.5894,1.5889,1.5894,52800000.0
2007-06-18 06:45:00,1.5893,1.5895,1.589,1.5892,52800000.0
2007-06-18 07:00:00,1.5894,1.5897,1.5892,1.5894,57600000.0
2007-06-18 07:15:00,1.5893,1.5902,1.5892,1.5899,72000000.0
2007-06-18 07:30:00,1.59,1.5901,1.5891,1.5893,72000000.0
2007-06-18 07:45:00,1.5892,1.5892,1.5879,1.5881,72000000.0
2007-06-18 08:00:00,1.5882,1.5887,1.5863,1.5864,72000000.0
2007-06-18 08:15:00,1.5862,1.587,1.5862,1.5865,72000000.0
2007-06-18 08:30:00,1.5864,1.5866,1.5858,1.5864,72000000.0
2007-06-18 08:45:00,1.5865,1.5871,1.5862,1.587,72000000.0
2007-06-18 09:00:00,1.5869,1.5871,1.5866,1.5866,62400000.0
2007-06-18 09:15:00,1.5865,1.5865,1.5848,1.5853,72000000.0
2007-06-18 09:30:00,1.5852,1.5859,1.5852,1.5856,62400000.0
2007-06-18 09:45:00,1.5855,1.5861,1.5851,1.5855,72000000.0
2007-06-18 10:00:00,1.5854,1.5864,1.5852,1.5864,72000000.0
2007-06-18 10:15:00,1.5863,1.5883,1.5863,1.5883,67200000.0
2007-06-18 10:30:00,1.5882,1.5885,1.5872,1.5874,72000000.0
2007-06-18 10:45:00,1.5873,1.588,1.5871,1.5879,72000000.0
2007-06-18 11:00:00,1.5878,1.5878,1.5873,1.5877,72000000.0
2007-06-18 11:15:00,1.5876,1.5896,1.5872,1.5892,72000000.0
2007-06-18 11:30:00,1.5891,1.5911,1.5889,1.5907,72000000.0
2007-06-18 11:45:00,1.5909,1.5912,1.5905,1.5908,72000000.0
2007-06-18 12:00:00,1.5909,1.5916,1.5908,1.591,67200000.0
2007-06-18 12:15:00,1.5908,1.5919,1.5908,1.5919,62400000.0
2007-06-18 12:30:00,1.5917,1.5939,1.5917,1.5925,72000000.0
2007-06-18 12:45:00,1.5926,1.5929,1.5923,1.5925,72000000.0
2007-06-18 13:00:00,1.5926,1.5933,1.5924,1.5925,57600000.0
2007-06-18 13:15:00,1.5927,1.5932,1.592,1.5921,72000000.0
2007-06-18 13:30:00,1.592,1.5926,1.5919,1.5925,72000000.0
2007-06-18 13:45:00,1.5924,1.5938,1.5922,1.5935,67200000.0
2007-06-18 14:00:00,1.5936,1.5937,1.5923,1.5927,72000000.0
2007-06-18 14:15:00,1.5926,1.5935,1.5925,1.5929,67200000.0
2007-06-18 14:30:00,1.5931,1.5931,1.5922,1.5924,72000000.0
2007-06-18 14:45:00,1.5925,1.5931,1.5922,1.5923,57600000.0
2007-06-18 15:00:00,1.5922,1.5927,1.5918,1.5921,72000000.0
2007-06-18 15:15:00,1.5922,1.5922,1.5913,1.5916,72000000.0
2007-06-18 15:30:00,1.5917,1.5923,1.5915,1.5921,72000000.0
2007-06-18 15:45:00,1.5923,1.5931,1.592,1.592,72000000.0
2007-06-18 16:00:00,1.5919,1.5946,1.5918,1.5931,72000000.0
2007-06-18 16:15:00,1.5929,1.5938,1.5921,1.5927,72000000.0
2007-06-18 16:30:00,1.5926,1.593,1.5911,1.5915,72000000.0
2007-06-18 16:45:00,1.5914,1.5924,1.5899,1.5899,67200000.0
2007-06-18 17:00:00,1.5898,1.5906,1.5894,1.59,72000000.0
2007-06-18 17:15:00,1.5899,1.5909,1.5899,1.5903,72000000.0
2007-06-18 17:30:00,1.5904,1.5906,1.5894,1.5904,72000000.0
2007-06-18 17:45:00,1.5903,1.5911,1.5902,1.591,62400000.0
2007-06-18 18:00:00,1.5909,1.5914,1.5907,1.5913,67200000.0
2007-06-18 18:15:00,1.5912,1.5918,1.5909,1.5917,67200000.0
2007-06-18 18:30:00,1.5916,1.5924,1.5914,1.5921,67200000.0
2007-06-18 18:45:00,1.5922,1.5925,1.5918,1.5923,67200000.0
2007-06-18 19:00:00,1.5924,1.5934,1.5923,1.5932,72000000.0
2007-06-18 19:15:00,1.5931,1.5932,1.5926,1.5931,52800000.0
2007-06-18 19:30:00,1.593,1.5932,1.5924,1.5926,62400000.0
2007-06-18 19:45:00,1.5925,1.593,1.5916,1.5918,67200000.0
2007-06-18 20:00:00,1.5917,1.5918,1.5912,1.5914,57600000.0
2007-06-18 20:15:00,1.5916,1.5916,1.59,1.5905,67200000.0
2007-06-18 20:30:00,1.5904,1.5906,1.5895,1.5895,72000000.0
2007-06-18 20:45:00,1.5896,1.5903,1.5889,1.5891,72000000.0
2007-06-18 21:00:00,1.5893,1.59,1.5892,1.5895,62400000.0
2007-06-18 21:15:00,1.5896,1.5897,1.589,1.5897,67200000.0
2007-06-18 21:30:00,1.5896,1.5897,1.5892,1.5895,38400000.0
2007-06-18 21:45:00,1.5897,1.5899,1.5895,1.5899,52800000.0
2007-06-18 22:00:00,1.59,1.59,1.5895,1.5899,52800000.0
2007-06-18 22:15:00,1.59,1.5902,1.5894,1.59,57600000.0
2007-06-18 22:30:00,1.5899,1.5906,1.5898,1.5905,67200000.0
2007-06-18 22:45:00,1.5907,1.5913,1.5904,1.5913,67200000.0
2007-06-18 23:00:00,1.5916,1.592,1.5906,1.5909,62400000.0
2007-06-18 23:15:00,1.5906,1.5909,1.5901,1.5906,48000000.0
2007-06-18 23:30:00,1.5905,1.5914,1.5904,1.5908,62400000.0
2007-06-18 23:45:00,1.5909,1.5916,1.5908,1.5916,52800000.0
2007-06-19 00:00:00,1.5917,1.5918,1.5909,1.5911,48000000.0
2007-06-19 00:15:00,1.5912,1.5916,1.5911,1.5914,33600000.0
2007-06-19 00:30:00,1.5913,1.5921,1.5913,1.5913,48000000.0
2007-06-19 00:45:00,1.5911,1.5915,1.5911,1.5912,38400000.0
2007-06-19 01:00:00,1.5911,1.5918,1.5909,1.5915,62400000.0
2007-06-19 01:15:00,1.5916,1.5918,1.591,1.5912,72000000.0
2007-06-19 01:30:00,1.5911,1.5913,1.5903,1.5904,67200000.0
2007-06-19 01:45:00,1.5903,1.5925,1.5903,1.5917,72000000.0
2007-06-19 02:00:00,1.5918,1.5919,1.5913,1.5918,72000000.0
2007-06-19 02:15:00,1.5919,1.5926,1.5918,1.5923,72000000.0
2007-06-19 02:30:00,1.5924,1.593,1.5915,1.5928,72000000.0
2007-06-19 02:45:00,1.5929,1.593,1.5912,1.5914,62400000.0
2007-06-19 03:00:00,1.5913,1.592,1.5913,1.592,62400000.0
2007-06-19 03:15:00,1.5922,1.5924,1.591,1.5911,72000000.0
2007-06-19 03:30:00,1.5912,1.5923,1.5908,1.5922,52800000.0
2007-06-19 03:45:00,1.5919,1.5922,1.5911,1.5912,67200000.0
2007-06-19 04:00:00,1.5913,1.5918,1.5912,1.5917,57600000.0
2007-06-19 04:15:00,1.5916,1.5922,1.5911,1.5916,72000000.0
2007-06-19 04:30:00,1.5917,1.5919,1.5913,1.5916,62400000.0
2007-06-19 04:45:00,1.5917,1.5918,1.591,1.5913,67200000.0
2007-06-19 05:00:00,1.5912,1.5916,1.5907,1.591,72000000.0
2007-06-19 05:15:00,1.5911,1.5913,1.5906,1.591,67200000.0
2007-06-19 05:30:00,1.5911,1.5913,1.5907,1.5909,62400000.0
2007-06-19 05:45:00,1.591,1.5913,1.5907,1.5908,52800000.0
2007-06-19 06:00:00,1.5907,1.5914,1.5906,1.5914,62400000.0
2007-06-19 06:15:00,1.5915,1.5917,1.5911,1.5913,57600000.0
2007-06-19 06:30:00,1.5912,1.5916,1.5911,1.5914,62400000.0
2007-06-19 06:45:00,1.5913,1.5914,1.5909,1.5909,38400000.0
2007-06-19 07:00:00,1.5908,1.5915,1.5908,1.5915,62400000.0
2007-06-19 07:15:00,1.5914,1.5919,1.5912,1.5915,57600000.0
2007-06-19 07:30:00,1.5914,1.5917,1.591,1.5915,72000000.0
2007-06-19 07:45:00,1.5913,1.5922,1.591,1.5922,72000000.0
2007-06-19 08:00:00,1.5924,1.5926,1.5913,1.5916,72000000.0
2007-06-19 08:15:00,1.5915,1.5917,1.5906,1.5915,72000000.0
2007-06-19 08:30:00,1.5914,1.5918,1.5914,1.5914,67200000.0
2007-06-19 08:45:00,1.5913,1.5915,1.5907,1.5909,67200000.0
2007-06-19 09:00:00,1.5908,1.5912,1.5903,1.5909,72000000.0
2007-06-19 09:15:00,1.5908,1.5912,1.5904,1.591,72000000.0
2007-06-19 09:30:00,1.5909,1.5912,1.5898,1.5902,67200000.0
2007-06-19 09:45:00,1.5901,1.5903,1.5889,1.5895,72000000.0
2007-06-19 10:00:00,1.5897,1.59,1.5892,1.5899,72000000.0
2007-06-19 10:15:00,1.5898,1.5898,1.5892,1.5892,72000000.0
2007-06-19 10:30:00,1.5893,1.5897,1.5888,1.5897,57600000.0
2007-06-19 10:45:00,1.5896,1.5897,1.5879,1.5885,72000000.0
2007-06-19 11:00:00,1.5883,1.5892,1.5874,1.5885,72000000.0
2007-06-19 11:15:00,1.5886,1.5886,1.5874,1.5878,72000000.0
2007-06-19 11:30:00,1.5877,1.5894,1.5876,1.5886,72000000.0
2007-06-19 11:45:00,1.5887,1.5889,1.588,1.5883,67200000.0
2007-06-19 12:00:00,1.5884,1.5895,1.5883,1.5891,67200000.0
2007-06-19 12:15:00,1.5892,1.5892,1.5872,1.5876,72000000.0
2007-06-19 12:30:00,1.5875,1.5884,1.5874,1.5879,67200000.0
2007-06-19 12:45:00,1.588,1.5886,1.5879,1.5883,62400000.0
2007-06-19 13:00:00,1.5884,1.5887,1.5879,1.5881,67200000.0
2007-06-19 13:15:00,1.588,1.5886,1.5868,1.587,72000000.0
2007-06-19 13:30:00,1.5869,1.5875,1.5868,1.5873,62400000.0
2007-06-19 13:45:00,1.5874,1.5884,1.5873,1.5881,67200000.0
2007-06-19 14:00:00,1.5882,1.5883,1.5872,1.5872,72000000.0
2007-06-19 14:15:00,1.5871,1.5879,1.5865,1.5875,72000000.0
2007-06-19 14:30:00,1.5874,1.5884,1.5871,1.588,72000000.0
2007-06-19 14:45:00,1.5879,1.5887,1.5879,1.5885,72000000.0
2007-06-19 15:00:00,1.5884,1.5887,1.5876,1.5878,72000000.0
2007-06-19 15:15:00,1.5877,1.5885,1.5871,1.5875,72000000.0
2007-06-19 15:30:00,1.5874,1.588,1.587,1.5879,67200000.0
2007-06-19 15:45:00,1.5878,1.588,1.5871,1.5874,72000000.0
2007-06-19 16:00:00,1.5875,1.5881,1.5865,1.5866,72000000.0
2007-06-19 16:15:00,1.5867,1.5875,1.5862,1.5864,67200000.0
2007-06-19 16:30:00,1.5865,1.5871,1.5843,1.5848,72000000.0
2007-06-19 16:45:00,1.5849,1.586,1.5844,1.5858,72000000.0
2007-06-19 17:00:00,1.5859,1.5874,1.5856,1.5872,72000000.0
2007-06-19 17:15:00,1.5871,1.5877,1.5864,1.5864,72000000.0
2007-06-19 17:30:00,1.5866,1.5872,1.5858,1.5859,67200000.0
2007-06-19 17:45:00,1.5861,1.5864,1.5852,1.5854,67200000.0
2007-06-19 18:00:00,1.5853,1.5857,1.5848,1.5856,72000000.0
2007-06-19 18:15:00,1.5857,1.5865,1.5852,1.5864,72000000.0
2007-06-19 18:30:00,1.5863,1.5866,1.5859,1.5859,72000000.0
2007-06-19 18:45:00,1.5858,1.5861,1.5853,1.5857,67200000.0
2007-06-19 19:00:00,1.5858,1.5858,1.5854,1.5854,62400000.0
2007-06-19 19:15:00,1.5855,1.5861,1.5854,1.5859,67200000.0
2007-06-19 19:30:00,1.586,1.5862,1.5856,1.5858,62400000.0
2007-06-19 19:45:00,1.5859,1.5861,1.5856,1.5857,52800000.0
2007-06-19 20:00:00,1.5856,1.5858,1.5843,1.5851,67200000.0
2007-06-19 20:15:00,1.585,1.5853,1.5847,1.5848,48000000.0
2007-06-19 20:30:00,1.5849,1.5852,1.5842,1.5846,62400000.0
2007-06-19 20:45:00,1.5847,1.5849,1.5843,1.5846,67200000.0
2007-06-19 21:00:00,1.5847,1.585,1.5845,1.5847,67200000.0
2007-06-19 21:15:00,1.5848,1.5853,1.5845,1.585,57600000.0
2007-06-19 21:30:00,1.5849,1.5854,1.5849,1.5851,52800000.0
2007-06-19 21:45:00,1.5853,1.5862,1.5845,1.5858,72000000.0
2007-06-19 22:00:00,1.5857,1.5863,1.5855,1.586,43200000.0
2007-06-19 22:15:00,1.5861,1.5861,1.5858,1.5861,43200000.0
2007-06-19 22:30:00,1.586,1.5861,1.5859,1.586,43200000.0
2007-06-19 22:45:00,1.5861,1.5862,1.5854,1.5856,62400000.0
2007-06-19 23:00:00,1.5855,1.5857,1.5851,1.5854,52800000.0
2007-06-19 23:15:00,1.5855,1.5857,1.5851,1.5853,67200000.0
2007-06-19 23:30:00,1.5854,1.5859,1.5853,1.5859,57600000.0
2007-06-19 23:45:00,1.5858,1.5858,1.5856,1.5856,38400000.0
2007-06-20 00:00:00,1.5855,1.5859,1.5855,1.5858,52800000.0
2007-06-20 00:15:00,1.5859,1.5861,1.5857,1.586,28800000.0
2007-06-20 00:30:00,1.5861,1.5866,1.5859,1.5864,52800000.0
2007-06-20 00:45:00,1.5865,1.5865,1.5861,1.5863,62400000.0
2007-06-20 01:00:00,1.5862,1.5862,1.585,1.5851,62400000.0
2007-06-20 01:15:00,1.5852,1.5856,1.5848,1.5852,67200000.0
2007-06-20 01:30:00,1.5853,1.5854,1.5852,1.5853,67200000.0
2007-06-20 01:45:00,1.5854,1.5859,1.5852,1.5857,67200000.0
2007-06-20 02:00:00,1.5858,1.587,1.5855,1.5862,67200000.0
2007-06-20 02:15:00,1.5861,1.5862,1.5856,1.5857,62400000.0
2007-06-20 02:30:00,1.5856,1.5863,1.5855,1.5861,67200000.0
2007-06-20 02:45:00,1.586,1.5861,1.5854,1.5857,67200000.0
2007-06-20 03:00:00,1.5858,1.5859,1.5853,1.5854,72000000.0
2007-06-20 03:15:00,1.5855,1.5856,1.5844,1.5848,62400000.0
2007-06-20 03:30:00,1.5851,1.5857,1.5841,1.5855,72000000.0
2007-06-20 03:45:00,1.5854,1.5857,1.5846,1.5856,72000000.0
2007-06-20 04:00:00,1.5855,1.5859,1.5847,1.5856,72000000.0
2007-06-20 04:15:00,1.5857,1.5861,1.5856,1.5858,72000000.0
2007-06-20 04:30:00,1.5857,1.5865,1.5857,1.5865,57600000.0
2007-06-20 04:45:00,1.5864,1.5868,1.5864,1.5866,38400000.0
2007-06-20 05:00:00,1.5865,1.5868,1.586,1.5863,52800000.0
2007-06-20 05:15:00,1.5864,1.587,1.5861,1.5865,62400000.0
2007-06-20 05:30:00,1.5864,1.5866,1.5861,1.5861,72000000.0
2007-06-20 05:45:00,1.586,1.5864,1.5859,1.5863,67200000.0
2007-06-20 06:00:00,1.5864,1.5864,1.5856,1.5859,67200000.0
2007-06-20 06:15:00,1.586,1.5861,1.5855,1.5858,62400000.0
2007-06-20 06:30:00,1.5857,1.5859,1.5853,1.5856,57600000.0
2007-06-20 06:45:00,1.5855,1.5858,1.5855,1.5855,62400000.0
2007-06-20 07:00:00,1.5856,1.5858,1.5852,1.5852,62400000.0
2007-06-20 07:15:00,1.5853,1.5855,1.585,1.5853,72000000.0
2007-06-20 07:30:00,1.5852,1.5853,1.5849,1.5852,67200000.0
2007-06-20 07:45:00,1.5851,1.5855,1.5848,1.5851,72000000.0
2007-06-20 08:00:00,1.5849,1.5852,1.5841,1.5849,72000000.0
2007-06-20 08:15:00,1.585,1.5853,1.5842,1.5849,72000000.0
2007-06-20 08:30:00,1.585,1.5854,1.5844,1.5845,72000000.0
2007-06-20 08:45:00,1.5844,1.5847,1.5837,1.5842,62400000.0
2007-06-20 09:00:00,1.5843,1.5846,1.5838,1.5839,67200000.0
2007-06-20 09:15:00,1.5838,1.5846,1.5835,1.5843,67200000.0
2007-06-20 09:30:00,1.5844,1.585,1.5835,1.5837,72000000.0
2007-06-20 09:45:00,1.5838,1.5848,1.5833,1.5848,72000000.0
2007-06-20 10:00:00,1.5849,1.5866,1.5847,1.5859,72000000.0
2007-06-20 10:15:00,1.586,1.5863,1.5856,1.5857,72000000.0
2007-06-20 10:30:00,1.5858,1.5858,1.5842,1.5843,72000000.0
2007-06-20 10:45:00,1.5844,1.5847,1.5836,1.5838,72000000.0
2007-06-20 11:00:00,1.5837,1.5848,1.5837,1.584,72000000.0
2007-06-20 11:15:00,1.5839,1.5848,1.5839,1.5846,67200000.0
2007-06-20 11:30:00,1.5847,1.5852,1.5844,1.5852,62400000.0
2007-06-20 11:45:00,1.5851,1.5855,1.5849,1.5851,72000000.0
2007-06-20 12:00:00,1.5852,1.5854,1.5845,1.5849,67200000.0
2007-06-20 12:15:00,1.5848,1.5854,1.5845,1.5851,67200000.0
2007-06-20 12:30:00,1.585,1.5859,1.5849,1.5856,72000000.0
2007-06-20 12:45:00,1.5857,1.5868,1.5853,1.5865,62400000.0
2007-06-20 13:00:00,1.5866,1.5867,1.5852,1.5861,72000000.0
2007-06-20 13:15:00,1.586,1.586,1.5855,1.5858,72000000.0
2007-06-20 13:30:00,1.5859,1.5862,1.5857,1.586,67200000.0
2007-06-20 13:45:00,1.5859,1.5862,1.5855,1.5858,72000000.0
2007-06-20 14:00:00,1.5857,1.586,1.5846,1.5847,72000000.0
2007-06-20 14:15:00,1.5848,1.5852,1.5842,1.5849,72000000.0
2007-06-20 14:30:00,1.5847,1.5858,1.5846,1.5854,72000000.0
2007-06-20 14:45:00,1.5855,1.5865,1.5854,1.5864,72000000.0
2007-06-20 15:00:00,1.5865,1.587,1.5859,1.5869,67200000.0
2007-06-20 15:15:00,1.587,1.5876,1.5865,1.5876,72000000.0
2007-06-20 15:30:00,1.5875,1.5886,1.5875,1.588,72000000.0
2007-06-20 15:45:00,1.5879,1.5895,1.5876,1.5886,72000000.0
2007-06-20 16:00:00,1.5885,1.5891,1.5884,1.5884,72000000.0
2007-06-20 16:15:00,1.5883,1.5888,1.5873,1.5873,72000000.0
2007-06-20 16:30:00,1.5874,1.5886,1.5867,1.5872,72000000.0
2007-06-20 16:45:00,1.5871,1.5871,1.5848,1.5848,72000000.0
2007-06-20 17:00:00,1.5845,1.5858,1.5845,1.5848,62400000.0
2007-06-20 17:15:00,1.5849,1.5869,1.5848,1.5869,62400000.0
2007-06-20 17:30:00,1.587,1.5878,1.5862,1.5876,72000000.0
2007-06-20 17:45:00,1.5875,1.5876,1.5869,1.5871,72000000.0
2007-06-20 18:00:00,1.587,1.5873,1.5861,1.5862,72000000.0
2007-06-20 18:15:00,1.586,1.5874,1.5855,1.587,72000000.0
2007-06-20 18:30:00,1.5871,1.5874,1.5868,1.5869,57600000.0
2007-06-20 18:45:00,1.587,1.5871,1.5865,1.5871,52800000.0
2007-06-20 19:00:00,1.587,1.5872,1.5866,1.5869,72000000.0
2007-06-20 19:15:00,1.587,1.5873,1.5866,1.5871,67200000.0
2007-06-20 19:30:00,1.587,1.5871,1.5865,1.5867,57600000.0
2007-06-20 19:45:00,1.5866,1.5871,1.5865,1.5866,52800000.0
2007-06-20 20:00:00,1.5865,1.5871,1.5864,1.5869,52800000.0
2007-06-20 20:15:00,1.5868,1.5873,1.5868,1.587,62400000.0
2007-06-20 20:30:00,1.5871,1.5872,1.586,1.5863,72000000.0
2007-06-20 20:45:00,1.5864,1.5866,1.5856,1.5858,72000000.0
2007-06-20 21:00:00,1.5859,1.587,1.5857,1.5867,67200000.0
2007-06-20 21:15:00,1.5868,1.5868,1.5854,1.5856,67200000.0
2007-06-20 21:30:00,1.5857,1.5863,1.5852,1.5861,67200000.0
2007-06-20 21:45:00,1.5863,1.587,1.5859,1.5869,72000000.0
2007-06-20 22:00:00,1.5868,1.5882,1.5868,1.5872,72000000.0
2007-06-20 22:15:00,1.5873,1.5873,1.5857,1.5861,72000000.0
2007-06-20 22:30:00,1.5862,1.5867,1.5854,1.5859,67200000.0
2007-06-20 22:45:00,1.5861,1.5874,1.5857,1.5868,67200000.0
2007-06-20 23:00:00,1.5869,1.5883,1.5868,1.5876,72000000.0
2007-06-20 23:15:00,1.5877,1.5885,1.5877,1.588,67200000.0
2007-06-20 23:30:00,1.5883,1.589,1.5879,1.5888,52800000.0
2007-06-20 23:45:00,1.5889,1.5893,1.5884,1.5888,72000000.0
2007-06-21 00:00:00,1.5887,1.5888,1.5876,1.5878,72000000.0
2007-06-21 00:15:00,1.5877,1.5885,1.5876,1.5882,72000000.0
2007-06-21 00:30:00,1.5881,1.5885,1.5876,1.588,67200000.0
2007-06-21 00:45:00,1.5881,1.5888,1.5876,1.5878,67200000.0
2007-06-21 01:00:00,1.5877,1.5883,1.5875,1.5875,72000000.0
2007-06-21 01:15:00,1.5872,1.5876,1.5865,1.5868,62400000.0
2007-06-21 01:30:00,1.5871,1.5872,1.5863,1.5867,72000000.0
2007-06-21 01:45:00,1.5868,1.5872,1.5864,1.5868,62400000.0
2007-06-21 02:00:00,1.5867,1.587,1.5864,1.587,57600000.0
2007-06-21 02:15:00,1.5869,1.5871,1.5864,1.5865,72000000.0
2007-06-21 02:30:00,1.5866,1.5867,1.5851,1.5862,67200000.0
2007-06-21 02:45:00,1.5861,1.5867,1.5854,1.586,72000000.0
2007-06-21 03:00:00,1.5859,1.5864,1.5853,1.5853,72000000.0
2007-06-21 03:15:00,1.5852,1.5858,1.5847,1.5854,67200000.0
2007-06-21 03:30:00,1.5855,1.5856,1.5851,1.5856,67200000.0
2007-06-21 03:45:00,1.5857,1.5859,1.5854,1.5854,67200000.0
2007-06-21 04:00:00,1.5855,1.5859,1.5852,1.5856,67200000.0
2007-06-21 04:15:00,1.5855,1.5867,1.5854,1.5867,72000000.0
2007-06-21 04:30:00,1.5866,1.5867,1.586,1.5862,62400000.0
2007-06-21 04:45:00,1.586,1.5863,1.5856,1.5857,72000000.0
2007-06-21 05:00:00,1.5858,1.5862,1.5856,1.5858,72000000.0
2007-06-21 05:15:00,1.5857,1.5861,1.5855,1.5858,72000000.0
2007-06-21 05:30:00,1.5859,1.5861,1.5856,1.586,67200000.0
2007-06-21 05:45:00,1.5857,1.5859,1.5848,1.5849,67200000.0
2007-06-21 06:00:00,1.5851,1.5854,1.5846,1.5854,67200000.0
2007-06-21 06:15:00,1.5853,1.5854,1.5846,1.5848,52800000.0
2007-06-21 06:30:00,1.5847,1.5855,1.5845,1.5855,57600000.0
2007-06-21 06:45:00,1.5854,1.5855,1.5847,1.5849,67200000.0
2007-06-21 07:00:00,1.5848,1.585,1.5843,1.5847,52800000.0
2007-06-21 07:15:00,1.5848,1.585,1.5841,1.5844,67200000.0
2007-06-21 07:30:00,1.5845,1.5845,1.5836,1.5837,72000000.0
2007-06-21 07:45:00,1.5836,1.5841,1.5832,1.5838,72000000.0
2007-06-21 08:00:00,1.584,1.5841,1.5822,1.5835,72000000.0
2007-06-21 08:15:00,1.5836,1.5836,1.5825,1.5831,72000000.0
2007-06-21 08:30:00,1.5832,1.5841,1.582,1.5836,72000000.0
2007-06-21 08:45:00,1.5835,1.5843,1.583,1.5835,72000000.0
2007-06-21 09:00:00,1.5836,1.5839,1.582,1.5835,72000000.0
2007-06-21 09:15:00,1.5833,1.5844,1.5825,1.5842,72000000.0
2007-06-21 09:30:00,1.5841,1.5848,1.584,1.5841,72000000.0
2007-06-21 09:45:00,1.584,1.5845,1.5836,1.5836,67200000.0
2007-06-21 10:00:00,1.5837,1.5837,1.5826,1.583,72000000.0
2007-06-21 10:15:00,1.5828,1.5829,1.5814,1.5823,67200000.0
2007-06-21 10:30:00,1.5822,1.5824,1.5816,1.582,72000000.0
2007-06-21 10:45:00,1.5819,1.5825,1.5815,1.5819,72000000.0
2007-06-21 11:00:00,1.582,1.5821,1.5814,1.5818,72000000.0
2007-06-21 11:15:00,1.5819,1.582,1.5813,1.5816,67200000.0
2007-06-21 11:30:00,1.5815,1.5823,1.5815,1.5817,67200000.0
2007-06-21 11:45:00,1.5816,1.5818,1.5801,1.5803,72000000.0
2007-06-21 12:00:00,1.5804,1.5813,1.5802,1.5811,62400000.0
2007-06-21 12:15:00,1.581,1.5811,1.5806,1.5807,62400000.0
2007-06-21 12:30:00,1.5808,1.5809,1.5802,1.5809,67200000.0
2007-06-21 12:45:00,1.5811,1.5812,1.5803,1.581,62400000.0
2007-06-21 13:00:00,1.5809,1.5814,1.5808,1.5812,72000000.0
2007-06-21 13:15:00,1.5813,1.5813,1.5799,1.5803,67200000.0
2007-06-21 13:30:00,1.5802,1.5813,1.5801,1.5813,72000000.0
2007-06-21 13:45:00,1.5812,1.5816,1.5807,1.581,72000000.0
2007-06-21 14:00:00,1.5809,1.5821,1.5809,1.5814,72000000.0
2007-06-21 14:15:00,1.5813,1.582,1.581,1.5819,72000000.0
2007-06-21 14:30:00,1.5818,1.5826,1.5818,1.5824,72000000.0
2007-06-21 14:45:00,1.5823,1.583,1.5818,1.5823,72000000.0
2007-06-21 15:00:00,1.5822,1.5826,1.5817,1.5822,72000000.0
2007-06-21 15:15:00,1.582,1.5826,1.5819,1.5823,72000000.0
2007-06-21 15:30:00,1.5822,1.5823,1.5815,1.5816,67200000.0
2007-06-21 15:45:00,1.5817,1.5823,1.5807,1.5822,72000000.0
2007-06-21 16:00:00,1.5821,1.5822,1.5815,1.582,72000000.0
2007-06-21 16:15:00,1.5819,1.5823,1.5816,1.5818,67200000.0
2007-06-21 16:30:00,1.5819,1.5824,1.5815,1.5821,72000000.0
2007-06-21 16:45:00,1.582,1.5823,1.5816,1.5818,72000000.0
2007-06-21 17:00:00,1.5819,1.5825,1.5817,1.5823,72000000.0
2007-06-21 17:15:00,1.5822,1.5824,1.5816,1.5817,67200000.0
2007-06-21 17:30:00,1.5816,1.5826,1.5815,1.5825,72000000.0
2007-06-21 17:45:00,1.5824,1.5827,1.5818,1.5819,72000000.0
2007-06-21 18:00:00,1.582,1.5828,1.5809,1.5823,72000000.0
2007-06-21 18:15:00,1.5822,1.5831,1.582,1.5824,67200000.0
2007-06-21 18:30:00,1.5823,1.5823,1.5811,1.5818,72000000.0
2007-06-21 18:45:00,1.5817,1.5822,1.5814,1.5818,67200000.0
2007-06-21 19:00:00,1.5819,1.5821,1.5814,1.5816,62400000.0
2007-06-21 19:15:00,1.5815,1.5818,1.5814,1.5817,62400000.0
2007-06-21 19:30:00,1.5818,1.5819,1.5813,1.5815,57600000.0
2007-06-21 19:45:00,1.5816,1.5816,1.5811,1.5812,67200000.0
2007-06-21 20:00:00,1.5813,1.5813,1.5805,1.5807,72000000.0
2007-06-21 20:15:00,1.5808,1.581,1.5802,1.5803,72000000.0
2007-06-21 20:30:00,1.5802,1.581,1.5802,1.5809,67200000.0
2007-06-21 20:45:00,1.581,1.5811,1.5802,1.5804,72000000.0
2007-06-21 21:00:00,1.5806,1.5806,1.5799,1.5801,67200000.0
2007-06-21 21:15:00,1.58,1.5803,1.5796,1.5799,57600000.0
2007-06-21 21:30:00,1.5798,1.5805,1.5798,1.5803,52800000.0
2007-06-21 21:45:00,1.5804,1.5804,1.5799,1.5801,57600000.0
2007-06-21 22:00:00,1.58,1.5805,1.5799,1.5803,62400000.0
2007-06-21 22:15:00,1.5804,1.5805,1.58,1.5803,43200000.0
2007-06-21 22:30:00,1.5802,1.5804,1.5797,1.5799,72000000.0
2007-06-21 22:45:00,1.5798,1.58,1.5793,1.5796,67200000.0
2007-06-21 23:00:00,1.5795,1.5802,1.5794,1.5801,48000000.0
2007-06-21 23:15:00,1.58,1.5807,1.5798,1.5801,52800000.0
2007-06-21 23:30:00,1.5802,1.5804,1.5796,1.58,72000000.0
2007-06-21 23:45:00,1.5799,1.5799,1.5794,1.5795,57600000.0
2007-06-22 00:00:00,1.5794,1.5804,1.5794,1.5802,52800000.0
2007-06-22 00:15:00,1.58,1.5801,1.5798,1.5801,33600000.0
2007-06-22 00:30:00,1.58,1.5809,1.5799,1.5807,57600000.0
2007-06-22 00:45:00,1.5808,1.581,1.5805,1.5805,38400000.0
2007-06-22 01:00:00,1.5806,1.5807,1.5803,1.5805,57600000.0
2007-06-22 01:15:00,1.5807,1.5807,1.5805,1.5805,24000000.0
2007-06-22 01:30:00,1.5806,1.5806,1.58,1.5801,52800000.0
2007-06-22 01:45:00,1.5803,1.5805,1.5799,1.5803,72000000.0
2007-06-22 02:00:00,1.5804,1.5804,1.5796,1.58,67200000.0
2007-06-22 02:15:00,1.5799,1.5801,1.5792,1.5795,72000000.0
2007-06-22 02:30:00,1.5796,1.58,1.5791,1.5799,72000000.0
2007-06-22 02:45:00,1.5798,1.5801,1.5796,1.58,67200000.0
2007-06-22 03:00:00,1.5801,1.5803,1.5799,1.5801,72000000.0
2007-06-22 03:15:00,1.5802,1.5803,1.5798,1.58,62400000.0
2007-06-22 03:30:00,1.5801,1.5802,1.5796,1.5802,67200000.0
2007-06-22 03:45:00,1.5801,1.5804,1.5799,1.5802,72000000.0
2007-06-22 04:00:00,1.58,1.5804,1.5799,1.5801,67200000.0
2007-06-22 04:15:00,1.5802,1.5805,1.5799,1.5803,67200000.0
2007-06-22 04:30:00,1.5802,1.5807,1.5801,1.5804,67200000.0
2007-06-22 04:45:00,1.5803,1.5808,1.58,1.5808,72000000.0
2007-06-22 05:00:00,1.5806,1.5813,1.5806,1.5813,72000000.0
2007-06-22 05:15:00,1.5812,1.5814,1.5809,1.5811,72000000.0
2007-06-22 05:30:00,1.5813,1.5815,1.581,1.5814,67200000.0
2007-06-22 05:45:00,1.5815,1.5824,1.5814,1.5818,67200000.0
2007-06-22 06:00:00,1.5819,1.5821,1.5815,1.5817,57600000.0
2007-06-22 06:15:00,1.5818,1.5821,1.5816,1.582,57600000.0
2007-06-22 06:30:00,1.5822,1.5822,1.5815,1.5816,62400000.0
2007-06-22 06:45:00,1.5815,1.5816,1.5812,1.5814,72000000.0
2007-06-22 07:00:00,1.5815,1.5819,1.5814,1.5817,72000000.0
2007-06-22 07:15:00,1.582,1.582,1.5815,1.5816,67200000.0
2007-06-22 07:30:00,1.5815,1.5818,1.5808,1.5818,72000000.0
2007-06-22 07:45:00,1.5817,1.5818,1.5809,1.5816,72000000.0
2007-06-22 08:00:00,1.5812,1.5825,1.5796,1.5798,72000000.0
2007-06-22 08:15:00,1.5797,1.5804,1.5796,1.5803,72000000.0
2007-06-22 08:30:00,1.5802,1.5811,1.58,1.5807,67200000.0
2007-06-22 08:45:00,1.5808,1.5826,1.5806,1.5816,72000000.0
2007-06-22 09:00:00,1.5815,1.5816,1.5803,1.5804,72000000.0
2007-06-22 09:15:00,1.5805,1.5811,1.5797,1.5803,72000000.0
2007-06-22 09:30:00,1.5802,1.5805,1.5797,1.5801,72000000.0
2007-06-22 09:45:00,1.58,1.5801,1.5782,1.5794,72000000.0
2007-06-22 10:00:00,1.5795,1.5797,1.5784,1.5793,72000000.0
2007-06-22 10:15:00,1.5792,1.5798,1.5784,1.5796,72000000.0
2007-06-22 10:30:00,1.5797,1.5806,1.5795,1.5805,72000000.0
2007-06-22 10:45:00,1.5806,1.5809,1.58,1.5809,67200000.0
2007-06-22 11:00:00,1.5811,1.582,1.5809,1.581,72000000.0
2007-06-22 11:15:00,1.5809,1.5814,1.5802,1.5813,67200000.0
2007-06-22 11:30:00,1.5814,1.5822,1.5812,1.5816,72000000.0
2007-06-22 11:45:00,1.5817,1.5824,1.5814,1.5815,72000000.0
2007-06-22 12:00:00,1.5816,1.5833,1.5815,1.5824,72000000.0
2007-06-22 12:15:00,1.5825,1.5834,1.5822,1.583,62400000.0
2007-06-22 12:30:00,1.5828,1.5835,1.5827,1.5832,72000000.0
2007-06-22 12:45:00,1.5834,1.5835,1.5826,1.5827,72000000.0
2007-06-22 13:00:00,1.5826,1.5834,1.582,1.5834,72000000.0
2007-06-22 13:15:00,1.5835,1.5835,1.5825,1.5828,72000000.0
2007-06-22 13:30:00,1.5827,1.5838,1.5825,1.5838,72000000.0
2007-06-22 13:45:00,1.5837,1.5845,1.5834,1.5835,62400000.0
2007-06-22 14:00:00,1.5836,1.5846,1.5834,1.5841,72000000.0
2007-06-22 14:15:00,1.5842,1.5862,1.5841,1.5849,72000000.0
2007-06-22 14:30:00,1.585,1.5852,1.5842,1.5845,72000000.0
2007-06-22 14:45:00,1.5844,1.5865,1.5844,1.5857,72000000.0
2007-06-22 15:00:00,1.5858,1.586,1.5851,1.5856,72000000.0
2007-06-22 15:15:00,1.5855,1.5857,1.585,1.585,72000000.0
2007-06-22 15:30:00,1.5851,1.5855,1.5848,1.5851,67200000.0
2007-06-22 15:45:00,1.5852,1.5856,1.5849,1.5849,72000000.0
2007-06-22 16:00:00,1.5848,1.586,1.5845,1.586,72000000.0
2007-06-22 16:15:00,1.5859,1.5864,1.5849,1.5851,72000000.0
2007-06-22 16:30:00,1.585,1.5865,1.5842,1.5845,72000000.0
2007-06-22 16:45:00,1.5844,1.5849,1.5819,1.5822,72000000.0
2007-06-22 17:00:00,1.5821,1.5831,1.5819,1.583,72000000.0
2007-06-22 17:15:00,1.5829,1.5833,1.5822,1.5833,72000000.0
2007-06-22 17:30:00,1.5832,1.5844,1.5831,1.584,72000000.0
2007-06-22 17:45:00,1.5839,1.5849,1.5838,1.5839,72000000.0
2007-06-22 18:00:00,1.5838,1.585,1.5837,1.5846,72000000.0
2007-06-22 18:15:00,1.5847,1.5852,1.5842,1.5849,72000000.0
2007-06-22 18:30:00,1.5847,1.5853,1.5847,1.5851,62400000.0
2007-06-22 18:45:00,1.5852,1.5859,1.5849,1.5857,67200000.0
2007-06-22 19:00:00,1.5858,1.588,1.5855,1.588,72000000.0
2007-06-22 19:15:00,1.5879,1.5892,1.5877,1.5888,72000000.0
2007-06-22 19:30:00,1.5889,1.5896,1.5887,1.5888,67200000.0
2007-06-22 19:45:00,1.5887,1.5889,1.5883,1.5884,67200000.0
2007-06-22 20:00:00,1.5885,1.5896,1.5882,1.5895,72000000.0
2007-06-22 20:15:00,1.5894,1.5895,1.589,1.5892,62400000.0
2007-06-22 20:30:00,1.5893,1.5893,1.5885,1.5888,62400000.0
2007-06-22 20:45:00,1.5889,1.5894,1.5885,1.5892,72000000.0
2007-06-22 21:00:00,1.5893,1.5895,1.5889,1.5892,67200000.0
2007-06-22 21:15:00,1.5893,1.5917,1.5892,1.59,72000000.0
2007-06-22 21:30:00,1.5899,1.5906,1.5893,1.59,67200000.0
2007-06-22 21:45:00,1.5901,1.5911,1.5897,1.591,72000000.0
2007-06-22 22:00:00,1.5911,1.5913,1.5904,1.5908,67200000.0
2007-06-22 22:15:00,1.5909,1.5912,1.5896,1.5896,72000000.0
2007-06-22 22:30:00,1.5897,1.59,1.5891,1.5896,62400000.0
2007-06-22 22:45:00,1.5897,1.5899,1.5887,1.5895,72000000.0
2007-06-25 00:00:00,1.5872,1.5876,1.5871,1.5875,62400000.0
2007-06-25 00:15:00,1.5874,1.588,1.5874,1.5877,48000000.0
2007-06-25 00:30:00,1.5876,1.5878,1.5871,1.5872,57600000.0
2007-06-25 00:45:00,1.5871,1.5876,1.587,1.5875,52800000.0
2007-06-25 01:00:00,1.5874,1.5879,1.5871,1.5871,43200000.0
2007-06-25 01:15:00,1.5872,1.5872,1.5866,1.5866,38400000.0
2007-06-25 01:30:00,1.5867,1.5872,1.5866,1.587,67200000.0
2007-06-25 01:45:00,1.5869,1.588,1.5863,1.5866,72000000.0
2007-06-25 02:00:00,1.5868,1.5871,1.5865,1.5869,67200000.0
2007-06-25 02:15:00,1.5867,1.587,1.586,1.5861,72000000.0
2007-06-25 02:30:00,1.586,1.5867,1.5858,1.5861,62400000.0
2007-06-25 02:45:00,1.5862,1.5864,1.5853,1.5854,67200000.0
2007-06-25 03:00:00,1.5855,1.5869,1.585,1.5865,72000000.0
2007-06-25 03:15:00,1.5866,1.5868,1.5856,1.5857,72000000.0
2007-06-25 03:30:00,1.5858,1.5859,1.5847,1.5851,72000000.0
2007-06-25 03:45:00,1.585,1.5853,1.5848,1.5852,67200000.0
2007-06-25 04:00:00,1.5854,1.5857,1.5847,1.5849,72000000.0
2007-06-25 04:15:00,1.585,1.585,1.5842,1.5846,62400000.0
2007-06-25 04:30:00,1.5845,1.5851,1.5844,1.5848,57600000.0
2007-06-25 04:45:00,1.5849,1.585,1.5846,1.5848,52800000.0
2007-06-25 05:00:00,1.5847,1.5853,1.5847,1.5849,62400000.0
2007-06-25 05:15:00,1.585,1.5853,1.5849,1.5853,52800000.0
2007-06-25 05:30:00,1.5854,1.5855,1.585,1.5852,48000000.0
2007-06-25 05:45:00,1.5851,1.5859,1.5851,1.5858,62400000.0
2007-06-25 06:00:00,1.5857,1.5858,1.5853,1.5853,67200000.0
2007-06-25 06:15:00,1.5854,1.586,1.5854,1.5859,48000000.0
2007-06-25 06:30:00,1.5858,1.5861,1.5854,1.5857,57600000.0
2007-06-25 06:45:00,1.5856,1.5859,1.5855,1.5855,48000000.0
2007-06-25 07:00:00,1.5854,1.5863,1.5854,1.586,72000000.0
2007-06-25 07:15:00,1.5858,1.5862,1.5851,1.5852,72000000.0
2007-06-25 07:30:00,1.5853,1.5856,1.5848,1.5851,62400000.0
2007-06-25 07:45:00,1.5853,1.5854,1.5846,1.5849,62400000.0
2007-06-25 08:00:00,1.5848,1.5869,1.5844,1.5863,72000000.0
2007-06-25 08:15:00,1.5862,1.5863,1.585,1.5855,72000000.0
2007-06-25 08:30:00,1.5856,1.5857,1.5844,1.585,72000000.0
2007-06-25 08:45:00,1.5852,1.5857,1.585,1.5855,72000000.0
2007-06-25 09:00:00,1.5856,1.5858,1.5843,1.5843,72000000.0
2007-06-25 09:15:00,1.5845,1.585,1.584,1.584,62400000.0
2007-06-25 09:30:00,1.5842,1.5845,1.5838,1.5843,62400000.0
2007-06-25 09:45:00,1.5844,1.5854,1.5841,1.5846,67200000.0
2007-06-25 10:00:00,1.5844,1.5853,1.5842,1.5852,67200000.0
2007-06-25 10:15:00,1.5853,1.586,1.5848,1.5851,62400000.0
2007-06-25 10:30:00,1.585,1.5862,1.5846,1.5862,72000000.0
2007-06-25 10:45:00,1.5861,1.587,1.5856,1.587,72000000.0
2007-06-25 11:00:00,1.5871,1.5875,1.5865,1.5874,67200000.0
2007-06-25 11:15:00,1.5872,1.5878,1.5869,1.587,67200000.0
2007-06-25 11:30:00,1.5869,1.587,1.5853,1.5857,67200000.0
2007-06-25 11:45:00,1.5858,1.5867,1.5858,1.5867,67200000.0
2007-06-25 12:00:00,1.5869,1.5873,1.5862,1.5871,72000000.0
2007-06-25 12:15:00,1.5873,1.5887,1.5871,1.5876,72000000.0
2007-06-25 12:30:00,1.5874,1.5881,1.5873,1.5878,72000000.0
2007-06-25 12:45:00,1.5875,1.5878,1.5853,1.5854,67200000.0
2007-06-25 13:00:00,1.5853,1.5863,1.585,1.5851,72000000.0
2007-06-25 13:15:00,1.5853,1.5855,1.585,1.5853,67200000.0
2007-06-25 13:30:00,1.5854,1.5855,1.5843,1.5843,67200000.0
2007-06-25 13:45:00,1.5845,1.585,1.5832,1.5849,67200000.0
2007-06-25 14:00:00,1.5851,1.5851,1.5841,1.5849,72000000.0
2007-06-25 14:15:00,1.5847,1.5851,1.5844,1.5848,62400000.0
2007-06-25 14:30:00,1.585,1.5852,1.5845,1.5845,67200000.0
2007-06-25 14:45:00,1.5844,1.5858,1.5844,1.5858,67200000.0
2007-06-25 15:00:00,1.5857,1.5867,1.5854,1.5857,72000000.0
2007-06-25 15:15:00,1.5858,1.5862,1.5857,1.586,38400000.0
2007-06-25 15:30:00,1.5862,1.5867,1.5861,1.5865,62400000.0
2007-06-25 15:45:00,1.5867,1.5873,1.5863,1.5866,67200000.0
2007-06-25 16:00:00,1.5868,1.5869,1.5858,1.586,67200000.0
2007-06-25 16:15:00,1.5862,1.5863,1.585,1.585,67200000.0
2007-06-25 16:30:00,1.5851,1.5863,1.5851,1.5853,72000000.0
2007-06-25 16:45:00,1.5851,1.5853,1.584,1.5846,72000000.0
2007-06-25 17:00:00,1.5845,1.5861,1.5843,1.5852,72000000.0
2007-06-25 17:15:00,1.5853,1.5858,1.5847,1.5856,72000000.0
2007-06-25 17:30:00,1.5855,1.5856,1.5848,1.5849,67200000.0
2007-06-25 17:45:00,1.5848,1.5854,1.5845,1.5854,67200000.0
2007-06-25 18:00:00,1.5855,1.5859,1.5852,1.5854,62400000.0
2007-06-25 18:15:00,1.5855,1.5863,1.5853,1.5862,72000000.0
2007-06-25 18:30:00,1.5861,1.5865,1.586,1.586,48000000.0
2007-06-25 18:45:00,1.5859,1.5872,1.5859,1.587,72000000.0
2007-06-25 19:00:00,1.5871,1.5872,1.5859,1.5864,57600000.0
2007-06-25 19:15:00,1.5863,1.5868,1.5863,1.5864,28800000.0
2007-06-25 19:30:00,1.5865,1.5866,1.5862,1.5864,62400000.0
2007-06-25 19:45:00,1.5865,1.5874,1.5857,1.5874,62400000.0
2007-06-25 20:00:00,1.5873,1.5892,1.5873,1.5876,48000000.0
2007-06-25 20:15:00,1.5877,1.5881,1.5873,1.5878,62400000.0
2007-06-25 20:30:00,1.5879,1.5892,1.5877,1.589,72000000.0
2007-06-25 20:45:00,1.5889,1.5904,1.5889,1.5904,72000000.0
2007-06-25 21:00:00,1.5903,1.5909,1.5898,1.5909,67200000.0
2007-06-25 21:15:00,1.5908,1.5912,1.5904,1.5907,67200000.0
2007-06-25 21:30:00,1.5908,1.5909,1.5899,1.5904,57600000.0
2007-06-25 21:45:00,1.5905,1.5905,1.5901,1.5904,62400000.0
2007-06-25 22:00:00,1.5905,1.5905,1.5895,1.5896,72000000.0
2007-06-25 22:15:00,1.5897,1.59,1.5894,1.5895,57600000.0
2007-06-25 22:30:00,1.5896,1.5899,1.5894,1.5896,43200000.0
2007-06-25 22:45:00,1.5895,1.5897,1.5881,1.5883,62400000.0
2007-06-25 23:00:00,1.5884,1.5886,1.5882,1.5885,43200000.0
2007-06-25 23:15:00,1.5883,1.5888,1.588,1.5886,67200000.0
2007-06-25 23:30:00,1.5884,1.5889,1.588,1.5883,52800000.0
2007-06-25 23:45:00,1.5882,1.5885,1.5875,1.5883,62400000.0
2007-06-26 00:00:00,1.5882,1.5887,1.5881,1.5886,52800000.0
2007-06-26 00:15:00,1.5885,1.589,1.5885,1.5888,24000000.0
2007-06-26 00:30:00,1.589,1.5893,1.5888,1.589,67200000.0
2007-06-26 00:45:00,1.5891,1.59,1.5891,1.5896,72000000.0
2007-06-26 01:00:00,1.5895,1.5904,1.5894,1.59,72000000.0
2007-06-26 01:15:00,1.5899,1.59,1.5888,1.5892,72000000.0
2007-06-26 01:30:00,1.5893,1.5905,1.5893,1.5902,72000000.0
2007-06-26 01:45:00,1.5901,1.5906,1.5898,1.5904,72000000.0
2007-06-26 02:00:00,1.5903,1.5912,1.59,1.5907,72000000.0
2007-06-26 02:15:00,1.5906,1.5918,1.5905,1.5916,72000000.0
2007-06-26 02:30:00,1.5915,1.5917,1.5909,1.5911,67200000.0
2007-06-26 02:45:00,1.5912,1.5919,1.5898,1.5901,72000000.0
2007-06-26 03:00:00,1.5899,1.5911,1.5899,1.5906,72000000.0
2007-06-26 03:15:00,1.5907,1.5909,1.5897,1.5903,72000000.0
2007-06-26 03:30:00,1.5902,1.5904,1.5894,1.5897,72000000.0
2007-06-26 03:45:00,1.5899,1.59,1.5891,1.5892,57600000.0
2007-06-26 04:00:00,1.5893,1.5893,1.5889,1.5891,67200000.0
2007-06-26 04:15:00,1.589,1.5893,1.5871,1.5871,72000000.0
2007-06-26 04:30:00,1.587,1.5881,1.5868,1.5874,72000000.0
2007-06-26 04:45:00,1.5873,1.5875,1.587,1.5874,72000000.0
2007-06-26 05:00:00,1.5875,1.5888,1.5875,1.5884,72000000.0
2007-06-26 05:15:00,1.5883,1.5887,1.5881,1.5885,72000000.0
2007-06-26 05:30:00,1.5886,1.5887,1.5878,1.588,72000000.0
2007-06-26 05:45:00,1.5881,1.5887,1.588,1.5885,67200000.0
2007-06-26 06:00:00,1.5884,1.5894,1.5884,1.5891,67200000.0
2007-06-26 06:15:00,1.5892,1.5892,1.5881,1.5884,62400000.0
2007-06-26 06:30:00,1.5885,1.5886,1.5879,1.5885,67200000.0
2007-06-26 06:45:00,1.5886,1.5889,1.5876,1.5877,52800000.0
2007-06-26 07:00:00,1.5876,1.588,1.5872,1.5874,72000000.0
2007-06-26 07:15:00,1.5873,1.5879,1.5866,1.5874,72000000.0
2007-06-26 07:30:00,1.5875,1.588,1.5872,1.588,72000000.0
2007-06-26 07:45:00,1.5881,1.5887,1.5881,1.5885,72000000.0
2007-06-26 08:00:00,1.5884,1.5886,1.588,1.5885,72000000.0
2007-06-26 08:15:00,1.5886,1.5888,1.588,1.5886,72000000.0
2007-06-26 08:30:00,1.5887,1.5898,1.5881,1.5888,72000000.0
2007-06-26 08:45:00,1.5887,1.5895,1.5883,1.5884,72000000.0
2007-06-26 09:00:00,1.5883,1.5886,1.5878,1.5881,72000000.0
2007-06-26 09:15:00,1.5882,1.5882,1.5864,1.5873,72000000.0
2007-06-26 09:30:00,1.5872,1.5879,1.5867,1.5878,72000000.0
2007-06-26 09:45:00,1.5877,1.5884,1.5875,1.5879,67200000.0
2007-06-26 10:00:00,1.588,1.588,1.5866,1.587,283200000.0
2007-06-26 10:15:00,1.5869,1.5877,1.5868,1.5874,336000000.0
2007-06-26 10:30:00,1.5875,1.5877,1.5862,1.5863,312000000.0
2007-06-26 10:45:00,1.5862,1.5868,1.5853,1.5866,360000000.0
2007-06-26 11:00:00,1.5864,1.5866,1.5855,1.5857,360000000.0
2007-06-26 11:15:00,1.5854,1.5864,1.5852,1.5861,360000000.0
2007-06-26 11:30:00,1.5862,1.5863,1.5853,1.5857,336000000.0
2007-06-26 11:45:00,1.5856,1.5858,1.5851,1.5857,336000000.0
2007-06-26 12:00:00,1.5856,1.5859,1.585,1.5852,336000000.0
2007-06-26 12:15:00,1.5851,1.5854,1.5842,1.5846,360000000.0
2007-06-26 12:30:00,1.5845,1.5848,1.5824,1.5832,360000000.0
2007-06-26 12:45:00,1.5831,1.5845,1.5831,1.5836,360000000.0
2007-06-26 13:00:00,1.5837,1.5842,1.5826,1.5835,360000000.0
2007-06-26 13:15:00,1.5834,1.5847,1.583,1.5836,360000000.0
2007-06-26 13:30:00,1.5837,1.584,1.583,1.583,360000000.0
2007-06-26 13:45:00,1.5831,1.5839,1.5829,1.5838,360000000.0
2007-06-26 14:00:00,1.5837,1.5849,1.5836,1.5846,336000000.0
2007-06-26 14:15:00,1.5845,1.5847,1.5834,1.584,360000000.0
2007-06-26 14:30:00,1.5841,1.5843,1.5824,1.5833,360000000.0
2007-06-26 14:45:00,1.5834,1.5837,1.5827,1.5837,360000000.0
2007-06-26 15:00:00,1.5836,1.5842,1.5832,1.5838,360000000.0
2007-06-26 15:15:00,1.5839,1.5845,1.5836,1.5843,360000000.0
2007-06-26 15:30:00,1.5844,1.5852,1.5837,1.5849,360000000.0
2007-06-26 15:45:00,1.5848,1.5854,1.5844,1.585,360000000.0
2007-06-26 16:00:00,1.5849,1.5858,1.5845,1.5848,360000000.0
2007-06-26 16:15:00,1.5849,1.5861,1.5846,1.586,360000000.0
2007-06-26 16:30:00,1.5861,1.5863,1.5852,1.5852,360000000.0
2007-06-26 16:45:00,1.5853,1.5873,1.5853,1.5873,360000000.0
2007-06-26 17:00:00,1.5871,1.5884,1.5867,1.5878,360000000.0
2007-06-26 17:15:00,1.5877,1.5886,1.5876,1.5879,360000000.0
2007-06-26 17:30:00,1.5878,1.5887,1.5878,1.5882,336000000.0
2007-06-26 17:45:00,1.5883,1.589,1.5881,1.5889,360000000.0
2007-06-26 18:00:00,1.5888,1.589,1.5881,1.5885,360000000.0
2007-06-26 18:15:00,1.5884,1.5889,1.5883,1.5887,336000000.0
2007-06-26 18:30:00,1.5886,1.589,1.5884,1.5888,264000000.0
2007-06-26 18:45:00,1.5887,1.59,1.5886,1.5898,360000000.0
2007-06-26 19:00:00,1.5897,1.5898,1.589,1.5894,336000000.0
2007-06-26 19:15:00,1.5893,1.5897,1.589,1.5897,264000000.0
2007-06-26 19:30:00,1.5899,1.59,1.5897,1.5897,312000000.0
2007-06-26 19:45:00,1.5896,1.59,1.5896,1.5898,240000000.0
2007-06-26 20:00:00,1.5897,1.5899,1.5894,1.5896,240000000.0
2007-06-26 20:15:00,1.5895,1.5905,1.5895,1.5904,312000000.0
2007-06-26 20:30:00,1.5907,1.5909,1.5904,1.5907,336000000.0
2007-06-26 20:45:00,1.5906,1.5908,1.5904,1.5907,360000000.0
2007-06-26 21:00:00,1.5908,1.5909,1.5906,1.5908,336000000.0
2007-06-26 21:15:00,1.5907,1.5911,1.5905,1.591,312000000.0
2007-06-26 21:30:00,1.5909,1.5911,1.5901,1.5903,336000000.0
2007-06-26 21:45:00,1.5904,1.5906,1.5901,1.5902,336000000.0
2007-06-26 22:00:00,1.5903,1.5904,1.5901,1.5901,264000000.0
2007-06-26 22:15:00,1.59,1.5907,1.5897,1.5904,336000000.0
2007-06-26 22:30:00,1.5903,1.5908,1.5901,1.5906,312000000.0
2007-06-26 22:45:00,1.5905,1.5909,1.5902,1.5907,312000000.0
2007-06-26 23:00:00,1.5906,1.5906,1.5901,1.5905,336000000.0
2007-06-26 23:15:00,1.5904,1.5909,1.5903,1.5907,336000000.0
2007-06-26 23:30:00,1.5906,1.5912,1.5905,1.5912,312000000.0
2007-06-26 23:45:00,1.5911,1.5914,1.5908,1.5912,312000000.0
2007-06-27 00:00:00,1.5911,1.5914,1.591,1.5913,216000000.0
2007-06-27 00:15:00,1.5914,1.5916,1.5908,1.5908,360000000.0
2007-06-27 00:30:00,1.5907,1.5908,1.59,1.5901,288000000.0
2007-06-27 00:45:00,1.5902,1.5903,1.5891,1.5891,360000000.0
2007-06-27 01:00:00,1.589,1.5914,1.5889,1.5912,360000000.0
2007-06-27 01:15:00,1.5913,1.5952,1.5912,1.5943,360000000.0
2007-06-27 01:30:00,1.5942,1.5948,1.5932,1.5935,360000000.0
2007-06-27 01:45:00,1.5934,1.5953,1.5932,1.5942,360000000.0
2007-06-27 02:00:00,1.5943,1.5944,1.5924,1.5929,360000000.0
2007-06-27 02:15:00,1.593,1.5941,1.5928,1.5941,360000000.0
2007-06-27 02:30:00,1.594,1.5955,1.5937,1.5939,360000000.0
2007-06-27 02:45:00,1.5938,1.594,1.5922,1.5922,360000000.0
2007-06-27 03:00:00,1.5923,1.593,1.5921,1.5927,288000000.0
2007-06-27 03:15:00,1.5929,1.593,1.5922,1.5925,288000000.0
2007-06-27 03:30:00,1.5926,1.5927,1.5921,1.5925,336000000.0
2007-06-27 03:45:00,1.5924,1.5927,1.5916,1.5926,336000000.0
2007-06-27 04:00:00,1.5927,1.5932,1.5919,1.5919,336000000.0
2007-06-27 04:15:00,1.592,1.5925,1.5918,1.5923,360000000.0
2007-06-27 04:30:00,1.5922,1.5931,1.5921,1.593,312000000.0
2007-06-27 04:45:00,1.5929,1.5934,1.5921,1.5926,360000000.0
2007-06-27 05:00:00,1.5925,1.5933,1.5925,1.5929,264000000.0
2007-06-27 05:15:00,1.593,1.594,1.5929,1.594,336000000.0
2007-06-27 05:30:00,1.5941,1.5942,1.5932,1.5934,336000000.0
2007-06-27 05:45:00,1.5935,1.5936,1.5932,1.5934,360000000.0
2007-06-27 06:00:00,1.5933,1.5935,1.5922,1.5927,336000000.0
2007-06-27 06:15:00,1.5926,1.5931,1.592,1.5931,336000000.0
2007-06-27 06:30:00,1.5932,1.5965,1.5932,1.5957,360000000.0
2007-06-27 06:45:00,1.5956,1.5963,1.595,1.5963,336000000.0
2007-06-27 07:00:00,1.5961,1.5966,1.5947,1.5949,360000000.0
2007-06-27 07:15:00,1.5948,1.5957,1.5932,1.5951,360000000.0
2007-06-27 07:30:00,1.5952,1.5976,1.5946,1.5972,360000000.0
2007-06-27 07:45:00,1.5971,1.5981,1.5961,1.5966,360000000.0
2007-06-27 08:00:00,1.5968,1.5975,1.5954,1.5964,360000000.0
2007-06-27 08:15:00,1.5965,1.5971,1.5957,1.5962,360000000.0
2007-06-27 08:30:00,1.5963,1.5968,1.5953,1.5962,360000000.0
2007-06-27 08:45:00,1.5963,1.5963,1.5941,1.5943,360000000.0
2007-06-27 09:00:00,1.5944,1.5956,1.5928,1.5948,360000000.0
2007-06-27 09:15:00,1.5949,1.596,1.5947,1.5959,360000000.0
2007-06-27 09:30:00,1.596,1.5982,1.5957,1.5971,360000000.0
2007-06-27 09:45:00,1.5972,1.5973,1.5962,1.5968,360000000.0
2007-06-27 10:00:00,1.5969,1.5977,1.5968,1.5975,336000000.0
2007-06-27 10:15:00,1.5976,1.5993,1.5973,1.5985,360000000.0
2007-06-27 10:30:00,1.5984,1.5994,1.5984,1.5991,360000000.0
2007-06-27 10:45:00,1.5992,1.5996,1.5977,1.5983,360000000.0
2007-06-27 11:00:00,1.5982,1.5994,1.5982,1.5993,360000000.0
2007-06-27 11:15:00,1.5994,1.603,1.5992,1.6029,360000000.0
2007-06-27 11:30:00,1.6028,1.6032,1.6013,1.6015,360000000.0
2007-06-27 11:45:00,1.6014,1.6017,1.5996,1.6003,360000000.0
2007-06-27 12:00:00,1.6002,1.6004,1.599,1.5994,360000000.0
2007-06-27 12:15:00,1.5993,1.5994,1.5975,1.5978,360000000.0
2007-06-27 12:30:00,1.5979,1.5984,1.5973,1.5981,360000000.0
2007-06-27 12:45:00,1.5982,1.5984,1.5964,1.5966,360000000.0
2007-06-27 13:00:00,1.5965,1.598,1.5964,1.5964,360000000.0
2007-06-27 13:15:00,1.5965,1.5974,1.5961,1.5962,360000000.0
2007-06-27 13:30:00,1.5964,1.5969,1.5961,1.5966,360000000.0
2007-06-27 13:45:00,1.5964,1.5973,1.5961,1.5963,360000000.0
2007-06-27 14:00:00,1.5964,1.5966,1.5952,1.5959,360000000.0
2007-06-27 14:15:00,1.596,1.5972,1.5958,1.5971,336000000.0
2007-06-27 14:30:00,1.5981,1.5981,1.5963,1.5966,360000000.0
2007-06-27 14:45:00,1.5967,1.5968,1.5959,1.596,360000000.0
2007-06-27 15:00:00,1.5959,1.5965,1.5957,1.5963,360000000.0
2007-06-27 15:15:00,1.5964,1.5988,1.5963,1.5986,360000000.0
2007-06-27 15:30:00,1.5987,1.5988,1.5978,1.5988,336000000.0
2007-06-27 15:45:00,1.5987,1.5994,1.5981,1.5992,360000000.0
2007-06-27 16:00:00,1.5993,1.6018,1.5991,1.6016,360000000.0
2007-06-27 16:15:00,1.6015,1.6025,1.6007,1.602,360000000.0
2007-06-27 16:30:00,1.6019,1.6019,1.6001,1.6013,360000000.0
2007-06-27 16:45:00,1.6014,1.6043,1.6013,1.604,360000000.0
2007-06-27 17:00:00,1.6038,1.6048,1.6031,1.6043,360000000.0
2007-06-27 17:15:00,1.6042,1.6043,1.6017,1.6018,360000000.0
2007-06-27 17:30:00,1.6017,1.6035,1.6017,1.6031,360000000.0
2007-06-27 17:45:00,1.6032,1.6041,1.6032,1.6035,360000000.0
2007-06-27 18:00:00,1.6036,1.6039,1.603,1.6035,360000000.0
2007-06-27 18:15:00,1.6034,1.6046,1.6031,1.6036,360000000.0
2007-06-27 18:30:00,1.6037,1.6038,1.6032,1.6034,360000000.0
2007-06-27 18:45:00,1.6033,1.605,1.6031,1.6047,336000000.0
2007-06-27 19:00:00,1.6048,1.6081,1.6048,1.6079,336000000.0
2007-06-27 19:15:00,1.608,1.6087,1.6075,1.6083,360000000.0
2007-06-27 19:30:00,1.6082,1.6083,1.6077,1.608,336000000.0
2007-06-27 19:45:00,1.6079,1.6083,1.6074,1.6078,360000000.0
2007-06-27 20:00:00,1.6079,1.6081,1.6065,1.6066,360000000.0
2007-06-27 20:15:00,1.6061,1.6068,1.6054,1.6056,336000000.0
2007-06-27 20:30:00,1.6057,1.6066,1.6055,1.6065,336000000.0
2007-06-27 20:45:00,1.6064,1.6074,1.6062,1.6068,360000000.0
2007-06-27 21:00:00,1.6067,1.6069,1.6061,1.6061,360000000.0
2007-06-27 21:15:00,1.6062,1.6066,1.6061,1.6063,336000000.0
2007-06-27 21:30:00,1.6064,1.6064,1.6046,1.605,360000000.0
2007-06-27 21:45:00,1.6049,1.6058,1.6043,1.6053,360000000.0
2007-06-27 22:00:00,1.6052,1.6054,1.6047,1.6049,264000000.0
2007-06-27 22:15:00,1.6048,1.605,1.6039,1.604,312000000.0
2007-06-27 22:30:00,1.6039,1.6043,1.6036,1.6038,360000000.0
2007-06-27 22:45:00,1.6037,1.6043,1.6035,1.6039,360000000.0
2007-06-27 23:00:00,1.604,1.6052,1.6038,1.6046,336000000.0
2007-06-27 23:15:00,1.6047,1.6047,1.6037,1.604,312000000.0
2007-06-27 23:30:00,1.6039,1.604,1.6035,1.6037,336000000.0
2007-06-27 23:45:00,1.6036,1.6039,1.6033,1.6038,264000000.0
2007-06-28 00:00:00,1.6037,1.6039,1.6027,1.603,312000000.0
2007-06-28 00:15:00,1.6029,1.6029,1.6017,1.6019,288000000.0
2007-06-28 00:30:00,1.602,1.6023,1.6014,1.6023,336000000.0
2007-06-28 00:45:00,1.6026,1.6035,1.602,1.6024,360000000.0
2007-06-28 01:00:00,1.6025,1.603,1.6021,1.6029,360000000.0
2007-06-28 01:15:00,1.603,1.6036,1.6026,1.6027,264000000.0
2007-06-28 01:30:00,1.6026,1.6026,1.6004,1.6006,336000000.0
2007-06-28 01:45:00,1.6007,1.6027,1.6005,1.6016,360000000.0
2007-06-28 02:00:00,1.6017,1.6017,1.6005,1.6008,360000000.0
2007-06-28 02:15:00,1.6007,1.6007,1.5997,1.5997,360000000.0
2007-06-28 02:30:00,1.5998,1.5998,1.5993,1.5996,336000000.0
2007-06-28 02:45:00,1.5997,1.6029,1.5997,1.6008,336000000.0
2007-06-28 03:00:00,1.6009,1.6021,1.6008,1.6019,360000000.0
2007-06-28 03:15:00,1.6023,1.6027,1.6016,1.6018,360000000.0
2007-06-28 03:30:00,1.6019,1.602,1.601,1.6018,360000000.0
2007-06-28 03:45:00,1.6017,1.6018,1.6005,1.6007,336000000.0
2007-06-28 04:00:00,1.6008,1.601,1.6003,1.6005,336000000.0
2007-06-28 04:15:00,1.6004,1.6009,1.6001,1.6002,360000000.0
2007-06-28 04:30:00,1.6,1.6007,1.5992,1.6003,360000000.0
2007-06-28 04:45:00,1.6004,1.6005,1.5998,1.5998,360000000.0
2007-06-28 05:00:00,1.5997,1.601,1.5997,1.601,312000000.0
2007-06-28 05:15:00,1.6009,1.6013,1.6005,1.6011,336000000.0
2007-06-28 05:30:00,1.6012,1.6012,1.6004,1.6005,336000000.0
2007-06-28 05:45:00,1.6004,1.6005,1.5987,1.5994,360000000.0
2007-06-28 06:00:00,1.5993,1.6002,1.5992,1.5996,360000000.0
2007-06-28 06:15:00,1.5995,1.5998,1.5993,1.5995,336000000.0
2007-06-28 06:30:00,1.5994,1.5999,1.5993,1.5994,360000000.0
2007-06-28 06:45:00,1.5993,1.5994,1.5981,1.5981,360000000.0
2007-06-28 07:00:00,1.5982,1.5987,1.5979,1.5987,360000000.0
2007-06-28 07:15:00,1.5986,1.5987,1.5984,1.5985,360000000.0
2007-06-28 07:30:00,1.5984,1.5991,1.5983,1.5989,288000000.0
2007-06-28 07:45:00,1.599,1.5994,1.5982,1.5986,360000000.0
2007-06-28 08:00:00,1.5985,1.5994,1.598,1.5982,360000000.0
2007-06-28 08:15:00,1.598,1.5986,1.5965,1.5969,360000000.0
2007-06-28 08:30:00,1.5968,1.5968,1.5942,1.5955,360000000.0
2007-06-28 08:45:00,1.5956,1.5963,1.594,1.5946,360000000.0
2007-06-28 09:00:00,1.5945,1.5951,1.5936,1.5949,360000000.0
2007-06-28 09:15:00,1.5947,1.5966,1.5944,1.5959,360000000.0
2007-06-28 09:30:00,1.596,1.5961,1.5947,1.5951,360000000.0
2007-06-28 09:45:00,1.595,1.596,1.5934,1.5939,360000000.0
2007-06-28 10:00:00,1.5938,1.5945,1.5931,1.5936,360000000.0
2007-06-28 10:15:00,1.5934,1.5941,1.5922,1.5923,360000000.0
2007-06-28 10:30:00,1.5922,1.5936,1.5922,1.5934,360000000.0
2007-06-28 10:45:00,1.5933,1.5943,1.5933,1.5938,312000000.0
2007-06-28 11:00:00,1.5937,1.5943,1.5936,1.594,360000000.0
2007-06-28 11:15:00,1.5939,1.5941,1.5934,1.594,240000000.0
2007-06-28 11:30:00,1.5939,1.594,1.593,1.5933,360000000.0
2007-06-28 11:45:00,1.5931,1.5937,1.5922,1.5937,360000000.0
2007-06-28 12:00:00,1.5935,1.5939,1.593,1.5932,312000000.0
2007-06-28 12:15:00,1.5934,1.5937,1.592,1.5933,360000000.0
2007-06-28 12:30:00,1.5931,1.5934,1.5921,1.593,360000000.0
2007-06-28 12:45:00,1.5931,1.5934,1.592,1.5928,360000000.0
2007-06-28 13:00:00,1.5929,1.5945,1.5924,1.5927,360000000.0
2007-06-28 13:15:00,1.5926,1.5931,1.5906,1.5913,360000000.0
2007-06-28 13:30:00,1.5912,1.5925,1.5911,1.5921,360000000.0
2007-06-28 13:45:00,1.5922,1.5925,1.5917,1.592,336000000.0
2007-06-28 14:00:00,1.5922,1.5923,1.5914,1.5918,336000000.0
2007-06-28 14:15:00,1.5917,1.5919,1.5906,1.5915,360000000.0
2007-06-28 14:30:00,1.5916,1.592,1.5906,1.5919,360000000.0
2007-06-28 14:45:00,1.5917,1.5921,1.591,1.5913,360000000.0
2007-06-28 15:00:00,1.5915,1.5922,1.5906,1.5909,360000000.0
2007-06-28 15:15:00,1.591,1.5911,1.5902,1.5905,360000000.0
2007-06-28 15:30:00,1.5903,1.5916,1.59,1.5906,336000000.0
2007-06-28 15:45:00,1.5908,1.5913,1.5902,1.5903,336000000.0
2007-06-28 16:00:00,1.5904,1.5914,1.5901,1.5906,312000000.0
2007-06-28 16:15:00,1.5908,1.5909,1.5897,1.5899,360000000.0
2007-06-28 16:30:00,1.5901,1.5911,1.5899,1.5911,360000000.0
2007-06-28 16:45:00,1.5909,1.5913,1.5894,1.5896,360000000.0
2007-06-28 17:00:00,1.5898,1.591,1.5896,1.591,336000000.0
2007-06-28 17:15:00,1.5909,1.5913,1.5907,1.5913,336000000.0
2007-06-28 17:30:00,1.5915,1.5916,1.5911,1.5912,336000000.0
2007-06-28 17:45:00,1.5911,1.5917,1.5911,1.5915,336000000.0
2007-06-28 18:00:00,1.5914,1.5915,1.5906,1.5912,288000000.0
2007-06-28 18:15:00,1.5909,1.591,1.59,1.5902,336000000.0
2007-06-28 18:30:00,1.5901,1.5904,1.5893,1.5894,336000000.0
2007-06-28 18:45:00,1.5892,1.5901,1.5892,1.5898,360000000.0
2007-06-28 19:00:00,1.5897,1.5899,1.5889,1.5897,336000000.0
2007-06-28 19:15:00,1.5896,1.5896,1.5885,1.5886,312000000.0
2007-06-28 19:30:00,1.5888,1.5895,1.5885,1.5886,360000000.0
2007-06-28 19:45:00,1.5885,1.589,1.588,1.5888,336000000.0
2007-06-28 20:00:00,1.589,1.5908,1.5884,1.5903,360000000.0
2007-06-28 20:15:00,1.5902,1.5904,1.5886,1.5896,360000000.0
2007-06-28 20:30:00,1.5895,1.5904,1.5883,1.5884,360000000.0
2007-06-28 20:45:00,1.5885,1.5886,1.5875,1.5878,360000000.0
2007-06-28 21:00:00,1.588,1.5882,1.5873,1.5878,360000000.0
2007-06-28 21:15:00,1.5879,1.5879,1.5863,1.5867,360000000.0
2007-06-28 21:30:00,1.5868,1.5882,1.5867,1.5877,336000000.0
2007-06-28 21:45:00,1.5876,1.5882,1.5872,1.5879,312000000.0
2007-06-28 22:00:00,1.5877,1.5884,1.5876,1.5876,288000000.0
2007-06-28 22:15:00,1.5875,1.5878,1.5871,1.5875,288000000.0
2007-06-28 22:30:00,1.5876,1.5889,1.5875,1.5887,336000000.0
2007-06-28 22:45:00,1.5886,1.5893,1.5876,1.5893,336000000.0
2007-06-28 23:00:00,1.5887,1.5893,1.5875,1.5879,336000000.0
2007-06-28 23:15:00,1.5875,1.5879,1.5868,1.5868,288000000.0
2007-06-28 23:30:00,1.5866,1.5878,1.5865,1.5869,360000000.0
2007-06-28 23:45:00,1.587,1.5875,1.5869,1.5869,264000000.0
2007-06-29 00:00:00,1.5871,1.5878,1.5871,1.5874,336000000.0
2007-06-29 00:15:00,1.5875,1.5883,1.5874,1.5883,336000000.0
2007-06-29 00:30:00,1.5884,1.5885,1.5875,1.5875,336000000.0
2007-06-29 00:45:00,1.5876,1.5877,1.5872,1.5875,216000000.0
2007-06-29 01:00:00,1.5878,1.5879,1.5868,1.5869,312000000.0
2007-06-29 01:15:00,1.587,1.5883,1.587,1.5879,312000000.0
2007-06-29 01:30:00,1.5878,1.5878,1.5868,1.5869,312000000.0
2007-06-29 01:45:00,1.5868,1.5871,1.5866,1.5868,312000000.0
2007-06-29 02:00:00,1.5865,1.5869,1.5864,1.5865,264000000.0
2007-06-29 02:15:00,1.5863,1.5868,1.585,1.5851,360000000.0
2007-06-29 02:30:00,1.585,1.5855,1.585,1.585,360000000.0
2007-06-29 02:45:00,1.5851,1.5857,1.5847,1.5854,360000000.0
2007-06-29 03:00:00,1.5853,1.5854,1.5833,1.5835,336000000.0
2007-06-29 03:15:00,1.5836,1.5853,1.5832,1.5852,360000000.0
2007-06-29 03:30:00,1.5854,1.5854,1.5842,1.5851,360000000.0
2007-06-29 03:45:00,1.585,1.586,1.5848,1.5851,336000000.0
2007-06-29 04:00:00,1.5852,1.5857,1.5841,1.5842,360000000.0
2007-06-29 04:15:00,1.5843,1.5846,1.5835,1.5837,360000000.0
2007-06-29 04:30:00,1.5838,1.5843,1.5829,1.5841,360000000.0
2007-06-29 04:45:00,1.584,1.5846,1.5829,1.5839,360000000.0
2007-06-29 05:00:00,1.584,1.5847,1.5838,1.5844,336000000.0
2007-06-29 05:15:00,1.5843,1.5843,1.5836,1.5843,336000000.0
2007-06-29 05:30:00,1.5842,1.5844,1.5837,1.5842,312000000.0
2007-06-29 05:45:00,1.5841,1.5842,1.5837,1.5842,288000000.0
2007-06-29 06:00:00,1.5841,1.5847,1.584,1.5843,336000000.0
2007-06-29 06:15:00,1.5844,1.5849,1.5841,1.5845,360000000.0
2007-06-29 06:30:00,1.5846,1.5847,1.5835,1.5843,312000000.0
2007-06-29 06:45:00,1.5842,1.5847,1.5836,1.5838,360000000.0
2007-06-29 07:00:00,1.5839,1.5839,1.5823,1.5825,360000000.0
2007-06-29 07:15:00,1.5826,1.583,1.5818,1.5827,360000000.0
2007-06-29 07:30:00,1.5828,1.5836,1.5826,1.5829,360000000.0
2007-06-29 07:45:00,1.5828,1.5851,1.5828,1.5843,360000000.0
2007-06-29 08:00:00,1.5841,1.5847,1.5834,1.5839,360000000.0
2007-06-29 08:15:00,1.584,1.5843,1.5837,1.584,360000000.0
2007-06-29 08:30:00,1.5841,1.5842,1.5799,1.5814,360000000.0
2007-06-29 08:45:00,1.5815,1.5824,1.581,1.5817,360000000.0
2007-06-29 09:00:00,1.5816,1.5831,1.5814,1.5814,360000000.0
2007-06-29 09:15:00,1.5813,1.5826,1.5807,1.5815,336000000.0
2007-06-29 09:30:00,1.5814,1.5822,1.5809,1.581,360000000.0
2007-06-29 09:45:00,1.5811,1.5826,1.5809,1.5813,360000000.0
2007-06-29 10:00:00,1.5814,1.5827,1.5811,1.5824,360000000.0
2007-06-29 10:15:00,1.5823,1.5832,1.5818,1.5829,360000000.0
2007-06-29 10:30:00,1.5828,1.5834,1.5825,1.5825,360000000.0
2007-06-29 10:45:00,1.5824,1.5834,1.5822,1.5834,360000000.0
2007-06-29 11:00:00,1.5835,1.584,1.5832,1.5835,360000000.0
2007-06-29 11:15:00,1.5836,1.5838,1.5832,1.5835,360000000.0
2007-06-29 11:30:00,1.5834,1.5849,1.5834,1.5849,360000000.0
2007-06-29 11:45:00,1.5848,1.5864,1.5842,1.586,360000000.0
2007-06-29 12:00:00,1.5862,1.5867,1.5851,1.5858,360000000.0
2007-06-29 12:15:00,1.5857,1.5863,1.5834,1.5839,360000000.0
2007-06-29 12:30:00,1.5838,1.5854,1.5837,1.5852,360000000.0
2007-06-29 12:45:00,1.5854,1.5868,1.585,1.5865,360000000.0
2007-06-29 13:00:00,1.5866,1.588,1.5862,1.5878,360000000.0
2007-06-29 13:15:00,1.588,1.5884,1.5871,1.5881,360000000.0
2007-06-29 13:30:00,1.5879,1.5885,1.5869,1.5874,360000000.0
2007-06-29 13:45:00,1.5873,1.5877,1.5867,1.5868,360000000.0
2007-06-29 14:00:00,1.5869,1.5894,1.5867,1.5881,336000000.0
2007-06-29 14:15:00,1.588,1.5894,1.5877,1.5891,360000000.0
2007-06-29 14:30:00,1.5892,1.5896,1.5879,1.5885,336000000.0
2007-06-29 14:45:00,1.5886,1.5889,1.5878,1.5883,360000000.0
2007-06-29 15:00:00,1.5884,1.5894,1.5876,1.5894,360000000.0
2007-06-29 15:15:00,1.5895,1.5898,1.5883,1.5884,360000000.0
2007-06-29 15:30:00,1.5886,1.5893,1.5878,1.5892,360000000.0
2007-06-29 15:45:00,1.5891,1.5896,1.5884,1.5896,360000000.0
2007-06-29 16:00:00,1.5897,1.5899,1.588,1.5892,360000000.0
2007-06-29 16:15:00,1.5891,1.5898,1.5881,1.5881,360000000.0
2007-06-29 16:30:00,1.5882,1.5886,1.5877,1.5883,360000000.0
2007-06-29 16:45:00,1.5884,1.5906,1.5882,1.5904,360000000.0
2007-06-29 17:00:00,1.5908,1.5916,1.5899,1.5901,312000000.0
2007-06-29 17:15:00,1.5903,1.5911,1.5898,1.5907,360000000.0
2007-06-29 17:30:00,1.5905,1.592,1.5903,1.5909,360000000.0
2007-06-29 17:45:00,1.591,1.592,1.5909,1.5915,360000000.0
2007-06-29 18:00:00,1.5916,1.592,1.5912,1.5917,360000000.0
2007-06-29 18:15:00,1.5918,1.592,1.5901,1.5909,360000000.0
2007-06-29 18:30:00,1.5908,1.5923,1.5906,1.5907,360000000.0
2007-06-29 18:45:00,1.5906,1.5918,1.5905,1.5917,360000000.0
2007-06-29 19:00:00,1.5916,1.5929,1.5912,1.5925,360000000.0
2007-06-29 19:15:00,1.5926,1.5936,1.5924,1.5932,336000000.0
2007-06-29 19:30:00,1.5931,1.5936,1.5927,1.5933,360000000.0
2007-06-29 19:45:00,1.5932,1.5935,1.5924,1.5925,312000000.0
2007-06-29 20:00:00,1.5927,1.5936,1.5925,1.5929,360000000.0
2007-06-29 20:15:00,1.593,1.5939,1.5929,1.5934,336000000.0
2007-06-29 20:30:00,1.5935,1.5951,1.5935,1.5945,336000000.0
2007-06-29 20:45:00,1.5944,1.5955,1.594,1.5955,360000000.0
2007-06-29 21:00:00,1.5956,1.5959,1.5945,1.5947,360000000.0
2007-06-29 21:15:00,1.5949,1.5953,1.5944,1.5952,288000000.0
2007-06-29 21:30:00,1.5951,1.596,1.5949,1.5952,312000000.0
2007-06-29 21:45:00,1.5951,1.596,1.5944,1.5959,336000000.0
2007-06-29 22:00:00,1.5956,1.596,1.5952,1.5954,336000000.0
2007-06-29 22:15:00,1.5952,1.5954,1.5947,1.595,336000000.0
2007-06-29 22:30:00,1.5951,1.5953,1.5944,1.5951,288000000.0
2007-06-29 22:45:00,1.595,1.5951,1.5936,1.5938,360000000.0
2007-07-02 00:00:00,1.588,1.5896,1.5879,1.5891,312000000.0
2007-07-02 00:15:00,1.5892,1.5904,1.5888,1.59,336000000.0
2007-07-02 00:30:00,1.5903,1.5905,1.5892,1.5895,312000000.0
2007-07-02 00:45:00,1.5896,1.5899,1.5895,1.5896,264000000.0
2007-07-02 01:00:00,1.5897,1.5911,1.5895,1.5911,312000000.0
2007-07-02 01:15:00,1.591,1.5915,1.5904,1.5911,336000000.0
2007-07-02 01:30:00,1.591,1.5916,1.5904,1.5913,336000000.0
2007-07-02 01:45:00,1.5912,1.5926,1.5911,1.5924,360000000.0
2007-07-02 02:00:00,1.5923,1.5923,1.5908,1.5916,336000000.0
2007-07-02 02:15:00,1.5917,1.5917,1.5908,1.591,312000000.0
2007-07-02 02:30:00,1.5909,1.5909,1.5897,1.59,360000000.0
2007-07-02 02:45:00,1.5901,1.5901,1.589,1.5891,360000000.0
2007-07-02 03:00:00,1.5892,1.5893,1.5889,1.5892,312000000.0
2007-07-02 03:15:00,1.5891,1.5893,1.5887,1.5889,288000000.0
2007-07-02 03:30:00,1.589,1.5891,1.5888,1.5889,216000000.0
2007-07-02 03:45:00,1.589,1.589,1.5876,1.588,336000000.0
2007-07-02 04:00:00,1.5879,1.5888,1.5874,1.5879,360000000.0
2007-07-02 04:15:00,1.588,1.5885,1.5871,1.5883,360000000.0
2007-07-02 04:30:00,1.5882,1.5885,1.5876,1.5879,336000000.0
2007-07-02 04:45:00,1.5878,1.5879,1.5871,1.5875,336000000.0
2007-07-02 05:00:00,1.5874,1.5877,1.5874,1.5876,264000000.0
2007-07-02 05:15:00,1.5877,1.5881,1.5875,1.588,312000000.0
2007-07-02 05:30:00,1.5881,1.5887,1.5879,1.5887,312000000.0
2007-07-02 05:45:00,1.5886,1.5894,1.5884,1.5888,336000000.0
2007-07-02 06:00:00,1.589,1.5893,1.5888,1.5889,336000000.0
2007-07-02 06:15:00,1.589,1.5894,1.5887,1.5887,360000000.0
2007-07-02 06:30:00,1.5889,1.589,1.5885,1.5888,360000000.0
2007-07-02 06:45:00,1.5886,1.5888,1.5881,1.5885,336000000.0
2007-07-02 07:00:00,1.5886,1.5886,1.5879,1.5883,312000000.0
2007-07-02 07:15:00,1.5881,1.5883,1.5875,1.5878,288000000.0
2007-07-02 07:30:00,1.588,1.588,1.5865,1.5867,360000000.0
2007-07-02 07:45:00,1.5865,1.5867,1.5858,1.5863,360000000.0
2007-07-02 08:00:00,1.5861,1.5889,1.5859,1.5881,360000000.0
2007-07-02 08:15:00,1.588,1.5883,1.5869,1.5873,336000000.0
2007-07-02 08:30:00,1.5871,1.5873,1.5861,1.5865,360000000.0
2007-07-02 08:45:00,1.5863,1.5869,1.5858,1.5863,360000000.0
2007-07-02 09:00:00,1.5862,1.5864,1.5852,1.5856,360000000.0
2007-07-02 09:15:00,1.5854,1.5857,1.5837,1.5841,360000000.0
2007-07-02 09:30:00,1.5845,1.5867,1.584,1.5867,360000000.0
2007-07-02 09:45:00,1.5865,1.5871,1.5858,1.5867,360000000.0
2007-07-02 10:00:00,1.5868,1.5875,1.5866,1.5867,336000000.0
2007-07-02 10:15:00,1.5866,1.5871,1.5848,1.5862,360000000.0
2007-07-02 10:30:00,1.5863,1.5873,1.5861,1.5863,360000000.0
2007-07-02 10:45:00,1.5862,1.5876,1.586,1.587,360000000.0
2007-07-02 11:00:00,1.5871,1.589,1.5868,1.5887,336000000.0
2007-07-02 11:15:00,1.5885,1.5885,1.5876,1.5882,336000000.0
2007-07-02 11:30:00,1.588,1.5889,1.5872,1.5883,288000000.0
2007-07-02 11:45:00,1.5885,1.5888,1.5868,1.5876,360000000.0
2007-07-02 12:00:00,1.5877,1.5888,1.5874,1.588,336000000.0
2007-07-02 12:15:00,1.5879,1.5892,1.5878,1.5884,336000000.0
2007-07-02 12:30:00,1.5883,1.5885,1.5867,1.5868,288000000.0
2007-07-02 12:45:00,1.5867,1.5871,1.5862,1.5871,360000000.0
2007-07-02 13:00:00,1.587,1.5877,1.5866,1.5875,312000000.0
2007-07-02 13:15:00,1.5873,1.5875,1.5866,1.5873,336000000.0
2007-07-02 13:30:00,1.5874,1.5875,1.5862,1.5865,360000000.0
2007-07-02 13:45:00,1.5867,1.5871,1.5859,1.5866,360000000.0
2007-07-02 14:00:00,1.5865,1.587,1.5856,1.5859,360000000.0
2007-07-02 14:15:00,1.5861,1.5876,1.5856,1.5872,336000000.0
2007-07-02 14:30:00,1.5874,1.5881,1.587,1.5881,336000000.0
2007-07-02 14:45:00,1.588,1.5887,1.5877,1.5886,336000000.0
2007-07-02 15:00:00,1.5887,1.5889,1.5872,1.5874,360000000.0
2007-07-02 15:15:00,1.5873,1.5875,1.5867,1.5872,360000000.0
2007-07-02 15:30:00,1.5873,1.5874,1.5858,1.5863,336000000.0
2007-07-02 15:45:00,1.5862,1.5878,1.5858,1.5874,360000000.0
2007-07-02 16:00:00,1.5872,1.5883,1.5864,1.5881,360000000.0
2007-07-02 16:15:00,1.5883,1.5883,1.5872,1.5873,360000000.0
2007-07-02 16:30:00,1.5872,1.5876,1.5859,1.5864,360000000.0
2007-07-02 16:45:00,1.5862,1.5883,1.5861,1.5879,360000000.0
2007-07-02 17:00:00,1.5881,1.5885,1.5868,1.5871,360000000.0
2007-07-02 17:15:00,1.5872,1.5876,1.5868,1.587,360000000.0
2007-07-02 17:30:00,1.5871,1.5877,1.5857,1.5861,360000000.0
2007-07-02 17:45:00,1.586,1.5865,1.5847,1.5851,360000000.0
2007-07-02 18:00:00,1.5852,1.5863,1.5849,1.5855,360000000.0
2007-07-02 18:15:00,1.5856,1.5877,1.5852,1.5867,360000000.0
2007-07-02 18:30:00,1.5865,1.5878,1.5865,1.5877,360000000.0
2007-07-02 18:45:00,1.5878,1.5883,1.5875,1.588,360000000.0
2007-07-02 19:00:00,1.5879,1.5881,1.5871,1.5876,312000000.0
2007-07-02 19:15:00,1.5875,1.5875,1.5866,1.5866,288000000.0
2007-07-02 19:30:00,1.5867,1.5867,1.585,1.5852,360000000.0
2007-07-02 19:45:00,1.5851,1.5853,1.5845,1.585,288000000.0
2007-07-02 20:00:00,1.5848,1.585,1.584,1.584,264000000.0
2007-07-02 20:15:00,1.5841,1.585,1.5841,1.585,240000000.0
2007-07-02 20:30:00,1.5848,1.5853,1.5847,1.5852,264000000.0
2007-07-02 20:45:00,1.5851,1.5855,1.5841,1.5846,312000000.0
2007-07-02 21:00:00,1.5845,1.5854,1.5842,1.5847,312000000.0
2007-07-02 21:15:00,1.5846,1.5848,1.5845,1.5845,168000000.0
2007-07-02 21:30:00,1.5844,1.5848,1.5844,1.5848,192000000.0
2007-07-02 21:45:00,1.585,1.5852,1.5845,1.5849,240000000.0
2007-07-02 22:00:00,1.5851,1.5863,1.5848,1.5858,312000000.0
2007-07-02 22:15:00,1.5859,1.5861,1.5855,1.5858,288000000.0
2007-07-02 22:30:00,1.5855,1.5864,1.5849,1.5863,336000000.0
2007-07-02 22:45:00,1.5864,1.5867,1.5855,1.5862,336000000.0
2007-07-02 23:00:00,1.586,1.5865,1.5849,1.5856,360000000.0
2007-07-02 23:15:00,1.5858,1.5866,1.5855,1.5861,312000000.0
2007-07-02 23:30:00,1.5862,1.5867,1.586,1.5862,264000000.0
2007-07-02 23:45:00,1.5864,1.5869,1.5859,1.5862,288000000.0
2007-07-03 00:00:00,1.5864,1.5865,1.5861,1.5864,360000000.0
2007-07-03 00:15:00,1.5865,1.5865,1.5861,1.5864,336000000.0
2007-07-03 00:30:00,1.5862,1.5866,1.5859,1.5863,360000000.0
2007-07-03 00:45:00,1.5864,1.5864,1.5853,1.5857,336000000.0
2007-07-03 01:00:00,1.5859,1.5866,1.5856,1.5861,360000000.0
2007-07-03 01:15:00,1.5862,1.5869,1.5859,1.5861,360000000.0
2007-07-03 01:30:00,1.5863,1.5866,1.5858,1.5861,360000000.0
2007-07-03 01:45:00,1.586,1.5866,1.5855,1.5866,360000000.0
2007-07-03 02:00:00,1.5867,1.5869,1.5863,1.5865,360000000.0
2007-07-03 02:15:00,1.5863,1.5865,1.5857,1.586,360000000.0
2007-07-03 02:30:00,1.5859,1.5864,1.5852,1.5858,360000000.0
2007-07-03 02:45:00,1.5857,1.5859,1.5851,1.5852,336000000.0
2007-07-03 03:00:00,1.5851,1.5868,1.5851,1.5863,360000000.0
2007-07-03 03:15:00,1.5864,1.5864,1.5851,1.5861,360000000.0
2007-07-03 03:30:00,1.586,1.5908,1.5856,1.5905,360000000.0
2007-07-03 03:45:00,1.5902,1.5909,1.5897,1.5909,360000000.0
2007-07-03 04:00:00,1.5911,1.5911,1.5902,1.5905,360000000.0
2007-07-03 04:15:00,1.5908,1.5908,1.589,1.5893,336000000.0
2007-07-03 04:30:00,1.5892,1.5901,1.5892,1.5895,360000000.0
2007-07-03 04:45:00,1.5897,1.5897,1.589,1.5894,360000000.0
2007-07-03 05:00:00,1.5893,1.5894,1.5887,1.5893,336000000.0
2007-07-03 05:15:00,1.5892,1.5897,1.5892,1.5895,312000000.0
2007-07-03 05:30:00,1.5894,1.5898,1.5882,1.5889,336000000.0
2007-07-03 05:45:00,1.5888,1.5895,1.5886,1.5894,264000000.0
2007-07-03 06:00:00,1.5893,1.5894,1.589,1.5894,288000000.0
2007-07-03 06:15:00,1.5897,1.5899,1.5893,1.5896,336000000.0
2007-07-03 06:30:00,1.5898,1.5909,1.5896,1.5902,360000000.0
2007-07-03 06:45:00,1.5901,1.5902,1.5896,1.5898,288000000.0
2007-07-03 07:00:00,1.5897,1.5903,1.5894,1.5901,288000000.0
2007-07-03 07:15:00,1.5902,1.5905,1.59,1.5901,312000000.0
2007-07-03 07:30:00,1.59,1.5908,1.59,1.5907,360000000.0
2007-07-03 07:45:00,1.5906,1.5908,1.5891,1.5891,336000000.0
2007-07-03 08:00:00,1.5892,1.5902,1.5891,1.5892,360000000.0
2007-07-03 08:15:00,1.5893,1.5902,1.5889,1.589,360000000.0
2007-07-03 08:30:00,1.5889,1.5895,1.5887,1.589,360000000.0
2007-07-03 08:45:00,1.5891,1.5898,1.5886,1.5895,360000000.0
2007-07-03 09:00:00,1.5896,1.5899,1.589,1.5894,360000000.0
2007-07-03 09:15:00,1.5895,1.591,1.5891,1.5893,360000000.0
2007-07-03 09:30:00,1.5892,1.5892,1.5881,1.5886,360000000.0
2007-07-03 09:45:00,1.5887,1.589,1.5878,1.588,360000000.0
2007-07-03 10:00:00,1.5881,1.5885,1.5874,1.5885,336000000.0
2007-07-03 10:15:00,1.5884,1.5886,1.5874,1.5878,336000000.0
2007-07-03 10:30:00,1.5877,1.5885,1.5874,1.5882,312000000.0
2007-07-03 10:45:00,1.5881,1.5889,1.5878,1.5878,360000000.0
2007-07-03 11:00:00,1.5879,1.5884,1.5876,1.5881,336000000.0
2007-07-03 11:15:00,1.588,1.5881,1.5876,1.5878,336000000.0
2007-07-03 11:30:00,1.5879,1.5894,1.5879,1.5887,360000000.0
2007-07-03 11:45:00,1.5885,1.5889,1.5884,1.5884,288000000.0
2007-07-03 12:00:00,1.5885,1.5887,1.5878,1.5884,360000000.0
2007-07-03 12:15:00,1.5883,1.5886,1.5872,1.5879,336000000.0
2007-07-03 12:30:00,1.5878,1.5879,1.5871,1.5876,360000000.0
2007-07-03 12:45:00,1.5874,1.5882,1.5871,1.588,360000000.0
2007-07-03 13:00:00,1.5879,1.5886,1.5873,1.5885,360000000.0
2007-07-03 13:15:00,1.5883,1.5895,1.5878,1.5894,360000000.0
2007-07-03 13:30:00,1.5892,1.5896,1.5888,1.5893,312000000.0
2007-07-03 13:45:00,1.5895,1.5896,1.5888,1.5891,336000000.0
2007-07-03 14:00:00,1.5892,1.5897,1.5889,1.5896,288000000.0
2007-07-03 14:15:00,1.5898,1.5915,1.5898,1.5905,360000000.0
2007-07-03 14:30:00,1.5906,1.5917,1.5906,1.5914,360000000.0
2007-07-03 14:45:00,1.5915,1.5919,1.5912,1.5918,360000000.0
2007-07-03 15:00:00,1.5917,1.5921,1.5909,1.5913,360000000.0
2007-07-03 15:15:00,1.5911,1.5918,1.5911,1.5916,336000000.0
2007-07-03 15:30:00,1.5918,1.5918,1.5909,1.5909,360000000.0
2007-07-03 15:45:00,1.5911,1.5914,1.5902,1.5907,360000000.0
2007-07-03 16:00:00,1.591,1.5914,1.5893,1.5912,360000000.0
2007-07-03 16:15:00,1.591,1.5914,1.5906,1.5908,360000000.0
2007-07-03 16:30:00,1.5909,1.5923,1.5906,1.592,360000000.0
2007-07-03 16:45:00,1.5921,1.5923,1.5908,1.5923,360000000.0
2007-07-03 17:00:00,1.5921,1.5925,1.5918,1.592,360000000.0
2007-07-03 17:15:00,1.5922,1.5925,1.592,1.5923,288000000.0
2007-07-03 17:30:00,1.5922,1.593,1.5921,1.5928,312000000.0
2007-07-03 17:45:00,1.5927,1.5934,1.5926,1.5932,360000000.0
2007-07-03 18:00:00,1.5931,1.5934,1.5929,1.5934,360000000.0
2007-07-03 18:15:00,1.5933,1.5936,1.5929,1.5934,312000000.0
2007-07-03 18:30:00,1.5933,1.5934,1.5921,1.5926,360000000.0
2007-07-03 18:45:00,1.5928,1.5929,1.5919,1.5921,336000000.0
2007-07-03 19:00:00,1.5919,1.593,1.5914,1.5917,360000000.0
2007-07-03 19:15:00,1.5916,1.592,1.5913,1.5918,336000000.0
2007-07-03 19:30:00,1.5917,1.5926,1.5916,1.5918,312000000.0
2007-07-03 19:45:00,1.5919,1.592,1.5911,1.5914,360000000.0
2007-07-03 20:00:00,1.5915,1.5918,1.5911,1.5912,288000000.0
2007-07-03 20:15:00,1.5911,1.5926,1.5911,1.5923,336000000.0
2007-07-03 20:30:00,1.5921,1.5923,1.5916,1.5919,216000000.0
2007-07-03 20:45:00,1.592,1.592,1.5914,1.5916,336000000.0
2007-07-03 21:00:00,1.5918,1.5922,1.5917,1.5921,120000000.0
2007-07-03 21:15:00,1.592,1.592,1.5914,1.5916,192000000.0
2007-07-03 21:30:00,1.5917,1.5921,1.5916,1.5921,144000000.0
2007-07-03 21:45:00,1.5922,1.5925,1.5918,1.5919,144000000.0
2007-07-03 22:00:00,1.5921,1.5926,1.592,1.5924,288000000.0
2007-07-03 22:15:00,1.5926,1.5926,1.5921,1.5922,96000000.0
2007-07-03 22:30:00,1.5921,1.5927,1.5919,1.5925,240000000.0
2007-07-03 22:45:00,1.5924,1.5927,1.592,1.5923,264000000.0
2007-07-03 23:00:00,1.5922,1.5927,1.5917,1.5925,336000000.0
2007-07-03 23:15:00,1.5924,1.5927,1.5922,1.5924,240000000.0
2007-07-03 23:30:00,1.5923,1.5924,1.591,1.5913,264000000.0
2007-07-03 23:45:00,1.5915,1.5921,1.5913,1.5917,312000000.0
2007-07-04 00:00:00,1.5918,1.5922,1.5914,1.5915,216000000.0
2007-07-04 00:15:00,1.5917,1.5919,1.5913,1.5913,216000000.0
2007-07-04 00:30:00,1.5915,1.592,1.5911,1.5911,360000000.0
2007-07-04 00:45:00,1.5913,1.5914,1.5906,1.5906,360000000.0
2007-07-04 01:00:00,1.5908,1.5908,1.5893,1.5903,360000000.0
2007-07-04 01:15:00,1.5904,1.5909,1.5899,1.5901,336000000.0
2007-07-04 01:30:00,1.5907,1.5918,1.5902,1.5911,360000000.0
2007-07-04 01:45:00,1.5912,1.5919,1.591,1.5917,360000000.0
2007-07-04 02:00:00,1.5918,1.5921,1.5916,1.5918,360000000.0
2007-07-04 02:15:00,1.5917,1.592,1.5912,1.5917,336000000.0
2007-07-04 02:30:00,1.5918,1.5921,1.5914,1.5915,288000000.0
2007-07-04 02:45:00,1.5918,1.5918,1.5905,1.5909,360000000.0
2007-07-04 03:00:00,1.5908,1.5919,1.5908,1.5919,360000000.0
2007-07-04 03:15:00,1.592,1.5922,1.5911,1.5915,360000000.0
2007-07-04 03:30:00,1.5914,1.5914,1.5883,1.5896,360000000.0
2007-07-04 03:45:00,1.5897,1.59,1.5891,1.5895,360000000.0
2007-07-04 04:00:00,1.5896,1.5896,1.5887,1.589,360000000.0
2007-07-04 04:15:00,1.5889,1.5896,1.5889,1.589,360000000.0
2007-07-04 04:30:00,1.5889,1.5891,1.5884,1.589,360000000.0
2007-07-04 04:45:00,1.5889,1.5891,1.5885,1.5891,360000000.0
2007-07-04 05:00:00,1.589,1.5893,1.5884,1.5887,360000000.0
2007-07-04 05:15:00,1.5886,1.5888,1.5883,1.5883,360000000.0
2007-07-04 05:30:00,1.5884,1.5884,1.5871,1.5872,360000000.0
2007-07-04 05:45:00,1.5871,1.5874,1.5869,1.587,360000000.0
2007-07-04 06:00:00,1.5871,1.5874,1.5868,1.587,336000000.0
2007-07-04 06:15:00,1.5871,1.5878,1.5868,1.5878,360000000.0
2007-07-04 06:30:00,1.5877,1.5877,1.5871,1.5876,312000000.0
2007-07-04 06:45:00,1.5875,1.5876,1.5866,1.5871,360000000.0
2007-07-04 07:00:00,1.5873,1.5874,1.5868,1.587,336000000.0
2007-07-04 07:15:00,1.5871,1.5876,1.5869,1.5874,312000000.0
2007-07-04 07:30:00,1.5876,1.5877,1.5869,1.5869,360000000.0
2007-07-04 07:45:00,1.5868,1.5878,1.5863,1.5874,360000000.0
2007-07-04 08:00:00,1.5875,1.5881,1.5874,1.5878,336000000.0
2007-07-04 08:15:00,1.5879,1.5883,1.5875,1.5876,360000000.0
2007-07-04 08:30:00,1.5875,1.5878,1.5868,1.5868,360000000.0
2007-07-04 08:45:00,1.5867,1.5879,1.5864,1.5877,336000000.0
2007-07-04 09:00:00,1.5878,1.5882,1.5874,1.5881,360000000.0
2007-07-04 09:15:00,1.5883,1.5892,1.588,1.5887,360000000.0
2007-07-04 09:30:00,1.5889,1.5889,1.5879,1.5881,336000000.0
2007-07-04 09:45:00,1.588,1.5885,1.5877,1.5882,336000000.0
2007-07-04 10:00:00,1.5883,1.5883,1.5873,1.5874,336000000.0
2007-07-04 10:15:00,1.5875,1.5879,1.5874,1.5875,336000000.0
2007-07-04 10:30:00,1.5876,1.5877,1.5868,1.5871,336000000.0
2007-07-04 10:45:00,1.5872,1.5875,1.5869,1.5874,336000000.0
2007-07-04 11:00:00,1.5873,1.5878,1.5865,1.5873,360000000.0
2007-07-04 11:15:00,1.5872,1.5881,1.5872,1.5877,360000000.0
2007-07-04 11:30:00,1.5878,1.5882,1.5878,1.5878,216000000.0
2007-07-04 11:45:00,1.5879,1.5882,1.5876,1.5879,288000000.0
2007-07-04 12:00:00,1.5878,1.588,1.5875,1.5875,312000000.0
2007-07-04 12:15:00,1.5876,1.5878,1.5874,1.5877,168000000.0
2007-07-04 12:30:00,1.5878,1.5882,1.5876,1.588,216000000.0
2007-07-04 12:45:00,1.5881,1.5881,1.587,1.5871,240000000.0
2007-07-04 13:00:00,1.587,1.5877,1.5869,1.5874,312000000.0
2007-07-04 13:15:00,1.5875,1.5875,1.5872,1.5874,216000000.0
2007-07-04 13:30:00,1.5872,1.5875,1.5871,1.5873,288000000.0
2007-07-04 13:45:00,1.5872,1.5881,1.5871,1.5875,336000000.0
2007-07-04 14:00:00,1.5876,1.5879,1.5865,1.587,312000000.0
2007-07-04 14:15:00,1.5871,1.5879,1.5868,1.5873,288000000.0
2007-07-04 14:30:00,1.5875,1.5876,1.5869,1.5872,336000000.0
2007-07-04 14:45:00,1.5873,1.5873,1.5869,1.5872,192000000.0
2007-07-04 15:00:00,1.5873,1.5876,1.5872,1.5873,288000000.0
2007-07-04 15:15:00,1.5872,1.5873,1.5869,1.5873,240000000.0
2007-07-04 15:30:00,1.5875,1.5877,1.5866,1.5874,264000000.0
2007-07-04 15:45:00,1.5872,1.5875,1.5867,1.5871,336000000.0
2007-07-04 16:00:00,1.5872,1.5873,1.5866,1.5869,360000000.0
2007-07-04 16:15:00,1.5871,1.5873,1.5867,1.587,288000000.0
2007-07-04 16:30:00,1.5871,1.5872,1.5861,1.5867,360000000.0
2007-07-04 16:45:00,1.5868,1.5876,1.5861,1.5863,312000000.0
2007-07-04 17:00:00,1.5866,1.587,1.5861,1.5864,360000000.0
2007-07-04 17:15:00,1.5866,1.5875,1.5864,1.5874,336000000.0
2007-07-04 17:30:00,1.5873,1.5873,1.5866,1.5867,336000000.0
2007-07-04 17:45:00,1.587,1.5876,1.5864,1.5874,336000000.0
2007-07-04 18:00:00,1.5875,1.5882,1.5872,1.5876,336000000.0
2007-07-04 18:15:00,1.5872,1.5873,1.5869,1.5872,216000000.0
2007-07-04 18:30:00,1.5873,1.5878,1.5871,1.5878,192000000.0
2007-07-04 18:45:00,1.5876,1.5878,1.5872,1.5873,312000000.0
2007-07-04 19:00:00,1.5875,1.5875,1.5862,1.5864,336000000.0
2007-07-04 19:15:00,1.5863,1.5871,1.5862,1.5869,360000000.0
2007-07-04 19:30:00,1.587,1.587,1.5868,1.5869,168000000.0
2007-07-04 19:45:00,1.5868,1.5872,1.5865,1.5868,264000000.0
2007-07-04 20:00:00,1.5869,1.587,1.5862,1.5864,360000000.0
2007-07-04 20:15:00,1.5863,1.5869,1.5859,1.5868,312000000.0
2007-07-04 20:30:00,1.5865,1.5867,1.5857,1.5857,336000000.0
2007-07-04 20:45:00,1.5859,1.5869,1.5856,1.5868,336000000.0
2007-07-04 21:00:00,1.5867,1.587,1.5862,1.5864,360000000.0
2007-07-04 21:15:00,1.5866,1.587,1.5863,1.5868,336000000.0
2007-07-04 21:30:00,1.5869,1.5875,1.5866,1.587,336000000.0
2007-07-04 21:45:00,1.5872,1.5872,1.5866,1.5866,360000000.0
2007-07-04 22:00:00,1.5867,1.5869,1.5863,1.5868,336000000.0
2007-07-04 22:15:00,1.5869,1.588,1.5868,1.5879,360000000.0
2007-07-04 22:30:00,1.5878,1.588,1.5875,1.5878,312000000.0
2007-07-04 22:45:00,1.5877,1.588,1.5866,1.5873,360000000.0
2007-07-04 23:00:00,1.587,1.5877,1.5867,1.5869,360000000.0
2007-07-04 23:15:00,1.5867,1.587,1.5864,1.5867,360000000.0
2007-07-04 23:30:00,1.5868,1.5872,1.5867,1.5869,312000000.0
2007-07-04 23:45:00,1.587,1.5871,1.5867,1.587,312000000.0
2007-07-05 00:00:00,1.5871,1.5874,1.5867,1.5868,360000000.0
2007-07-05 00:15:00,1.5869,1.587,1.5856,1.5857,288000000.0
2007-07-05 00:30:00,1.5854,1.5867,1.5854,1.5864,360000000.0
2007-07-05 00:45:00,1.5865,1.5869,1.5864,1.5866,336000000.0
2007-07-05 01:00:00,1.5868,1.5879,1.5868,1.5875,360000000.0
2007-07-05 01:15:00,1.5871,1.5877,1.5871,1.5872,336000000.0
2007-07-05 01:30:00,1.5873,1.5876,1.5868,1.5869,336000000.0
2007-07-05 01:45:00,1.5868,1.5874,1.5866,1.5873,360000000.0
2007-07-05 02:00:00,1.5872,1.5873,1.5869,1.5872,336000000.0
2007-07-05 02:15:00,1.5873,1.5874,1.5868,1.5869,288000000.0
2007-07-05 02:30:00,1.5868,1.5873,1.5868,1.5872,336000000.0
2007-07-05 02:45:00,1.5874,1.5877,1.5867,1.5867,360000000.0
2007-07-05 03:00:00,1.587,1.5877,1.5867,1.5877,336000000.0
2007-07-05 03:15:00,1.5878,1.5879,1.5873,1.5873,336000000.0
2007-07-05 03:30:00,1.5872,1.5875,1.5871,1.5872,360000000.0
2007-07-05 03:45:00,1.5873,1.5875,1.5871,1.5871,336000000.0
2007-07-05 04:00:00,1.587,1.5871,1.5866,1.5869,360000000.0
2007-07-05 04:15:00,1.587,1.5874,1.5867,1.5872,360000000.0
2007-07-05 04:30:00,1.5871,1.5875,1.5869,1.5875,360000000.0
2007-07-05 04:45:00,1.5876,1.5877,1.5872,1.5874,360000000.0
2007-07-05 05:00:00,1.5875,1.5876,1.5872,1.5875,288000000.0
2007-07-05 05:15:00,1.5876,1.5876,1.5873,1.5873,336000000.0
2007-07-05 05:30:00,1.5874,1.5875,1.5871,1.5873,360000000.0
2007-07-05 05:45:00,1.5874,1.5877,1.5873,1.5875,336000000.0
2007-07-05 06:00:00,1.5876,1.5877,1.5871,1.5875,336000000.0
2007-07-05 06:15:00,1.5872,1.5876,1.5872,1.5873,336000000.0
2007-07-05 06:30:00,1.5871,1.5875,1.5868,1.587,288000000.0
2007-07-05 06:45:00,1.5869,1.5873,1.5868,1.5873,240000000.0
2007-07-05 07:00:00,1.5872,1.5873,1.5865,1.5866,336000000.0
2007-07-05 07:15:00,1.5867,1.5872,1.586,1.5863,288000000.0
2007-07-05 07:30:00,1.5864,1.5867,1.5859,1.5867,360000000.0
2007-07-05 07:45:00,1.5866,1.5866,1.5857,1.5859,360000000.0
2007-07-05 08:00:00,1.5858,1.5868,1.5858,1.5866,360000000.0
2007-07-05 08:15:00,1.5865,1.587,1.5861,1.5864,360000000.0
2007-07-05 08:30:00,1.5865,1.5871,1.5864,1.5869,264000000.0
2007-07-05 08:45:00,1.5871,1.5873,1.5862,1.587,360000000.0
2007-07-05 09:00:00,1.5871,1.5879,1.5868,1.5868,360000000.0
2007-07-05 09:15:00,1.587,1.5874,1.586,1.5872,360000000.0
2007-07-05 09:30:00,1.5871,1.5881,1.5871,1.5876,360000000.0
2007-07-05 09:45:00,1.5877,1.589,1.5876,1.5878,360000000.0
2007-07-05 10:00:00,1.5879,1.5887,1.5878,1.5887,360000000.0
2007-07-05 10:15:00,1.5886,1.589,1.5875,1.588,360000000.0
2007-07-05 10:30:00,1.5878,1.5891,1.5878,1.5881,360000000.0
2007-07-05 10:45:00,1.5882,1.5891,1.5878,1.5887,360000000.0
2007-07-05 11:00:00,1.5888,1.5888,1.5881,1.5881,336000000.0
2007-07-05 11:15:00,1.5882,1.5891,1.5881,1.5889,336000000.0
2007-07-05 11:30:00,1.589,1.59,1.5887,1.5899,360000000.0
2007-07-05 11:45:00,1.5898,1.5899,1.5885,1.5886,360000000.0
2007-07-05 12:00:00,1.5885,1.5891,1.5882,1.5889,360000000.0
2007-07-05 12:15:00,1.5888,1.5892,1.5883,1.5887,336000000.0
2007-07-05 12:30:00,1.5888,1.589,1.588,1.5881,336000000.0
2007-07-05 12:45:00,1.5878,1.5886,1.5877,1.5886,288000000.0
2007-07-05 13:00:00,1.5885,1.5887,1.5862,1.5865,360000000.0
2007-07-05 13:15:00,1.5864,1.5872,1.5858,1.5867,360000000.0
2007-07-05 13:30:00,1.5866,1.587,1.586,1.5865,360000000.0
2007-07-05 13:45:00,1.5863,1.5875,1.5858,1.5872,360000000.0
2007-07-05 14:00:00,1.5871,1.5873,1.5842,1.5851,360000000.0
2007-07-05 14:15:00,1.5849,1.5881,1.5849,1.5875,360000000.0
2007-07-05 14:30:00,1.5876,1.5879,1.5865,1.5875,360000000.0
2007-07-05 14:45:00,1.5874,1.5889,1.5871,1.5882,360000000.0
2007-07-05 15:00:00,1.5884,1.5884,1.5867,1.5868,360000000.0
2007-07-05 15:15:00,1.5869,1.5878,1.5866,1.5872,360000000.0
2007-07-05 15:30:00,1.587,1.5872,1.5863,1.5869,360000000.0
2007-07-05 15:45:00,1.587,1.5873,1.5865,1.5869,360000000.0
2007-07-05 16:00:00,1.5866,1.5871,1.5857,1.5858,360000000.0
2007-07-05 16:15:00,1.586,1.5868,1.5852,1.5864,360000000.0
2007-07-05 16:30:00,1.5867,1.5871,1.5857,1.587,360000000.0
2007-07-05 16:45:00,1.5871,1.5872,1.5852,1.5854,360000000.0
2007-07-05 17:00:00,1.5855,1.5864,1.5853,1.586,360000000.0
2007-07-05 17:15:00,1.5863,1.5874,1.5863,1.5871,360000000.0
2007-07-05 17:30:00,1.587,1.5871,1.5865,1.5868,312000000.0
2007-07-05 17:45:00,1.5867,1.5873,1.5864,1.5868,312000000.0
2007-07-05 18:00:00,1.5869,1.5872,1.5866,1.587,312000000.0
2007-07-05 18:15:00,1.5871,1.5876,1.5867,1.5875,288000000.0
2007-07-05 18:30:00,1.5874,1.5882,1.5873,1.588,360000000.0
2007-07-05 18:45:00,1.5879,1.5885,1.5875,1.588,312000000.0
2007-07-05 19:00:00,1.5882,1.5884,1.588,1.5882,264000000.0
2007-07-05 19:15:00,1.588,1.5885,1.588,1.5882,288000000.0
2007-07-05 19:30:00,1.5881,1.5886,1.588,1.5883,336000000.0
2007-07-05 19:45:00,1.5882,1.5885,1.5878,1.5881,288000000.0
2007-07-05 20:00:00,1.5882,1.5882,1.5877,1.588,216000000.0
2007-07-05 20:15:00,1.5879,1.5882,1.5877,1.5877,264000000.0
2007-07-05 20:30:00,1.5876,1.588,1.5871,1.5873,312000000.0
2007-07-05 20:45:00,1.5872,1.5876,1.5867,1.5869,216000000.0
2007-07-05 21:00:00,1.5867,1.5876,1.5866,1.5876,360000000.0
2007-07-05 21:15:00,1.5877,1.5882,1.5872,1.5879,264000000.0
2007-07-05 21:30:00,1.5875,1.5877,1.5872,1.5876,216000000.0
2007-07-05 21:45:00,1.5874,1.5883,1.5872,1.5879,360000000.0
2007-07-05 22:00:00,1.588,1.5882,1.5872,1.5881,360000000.0
2007-07-05 22:15:00,1.5877,1.5886,1.5877,1.5885,360000000.0
2007-07-05 22:30:00,1.5884,1.5886,1.5874,1.5882,360000000.0
2007-07-05 22:45:00,1.5885,1.5885,1.5876,1.5881,360000000.0
2007-07-05 23:00:00,1.5882,1.5885,1.5877,1.588,360000000.0
2007-07-05 23:15:00,1.5881,1.5885,1.5879,1.5881,360000000.0
2007-07-05 23:30:00,1.5885,1.5887,1.5879,1.5879,360000000.0
2007-07-05 23:45:00,1.588,1.5881,1.5873,1.5878,360000000.0
2007-07-06 00:00:00,1.5876,1.5881,1.5873,1.5876,360000000.0
2007-07-06 00:15:00,1.5878,1.588,1.5875,1.5879,336000000.0
2007-07-06 00:30:00,1.5878,1.588,1.5875,1.5877,336000000.0
2007-07-06 00:45:00,1.5878,1.5881,1.5876,1.5876,360000000.0
2007-07-06 01:00:00,1.5875,1.5878,1.5871,1.5873,360000000.0
2007-07-06 01:15:00,1.5874,1.5881,1.5873,1.5876,336000000.0
2007-07-06 01:30:00,1.5877,1.5879,1.5874,1.5875,360000000.0
2007-07-06 01:45:00,1.5873,1.5881,1.5873,1.5881,360000000.0
2007-07-06 02:00:00,1.5879,1.5881,1.5865,1.5869,360000000.0
2007-07-06 02:15:00,1.5874,1.5876,1.5868,1.5876,360000000.0
2007-07-06 02:30:00,1.5873,1.5878,1.5868,1.5872,360000000.0
2007-07-06 02:45:00,1.5875,1.5875,1.5866,1.5866,360000000.0
2007-07-06 03:00:00,1.5865,1.5867,1.5858,1.5864,360000000.0
2007-07-06 03:15:00,1.5865,1.5866,1.5858,1.5862,336000000.0
2007-07-06 03:30:00,1.5861,1.5863,1.5853,1.5862,360000000.0
2007-07-06 03:45:00,1.586,1.5868,1.5858,1.5866,360000000.0
2007-07-06 04:00:00,1.5864,1.5866,1.586,1.586,336000000.0
2007-07-06 04:15:00,1.5865,1.5865,1.5859,1.5864,360000000.0
2007-07-06 04:30:00,1.5865,1.5865,1.5854,1.5859,360000000.0
2007-07-06 04:45:00,1.5855,1.5862,1.5855,1.5859,360000000.0
2007-07-06 05:00:00,1.5861,1.5863,1.5855,1.5859,312000000.0
2007-07-06 05:15:00,1.5855,1.586,1.5853,1.5859,336000000.0
2007-07-06 05:30:00,1.5857,1.586,1.5853,1.5855,312000000.0
2007-07-06 05:45:00,1.5856,1.5858,1.585,1.5856,360000000.0
2007-07-06 06:00:00,1.5851,1.5862,1.5849,1.5858,360000000.0
2007-07-06 06:15:00,1.5857,1.5865,1.5857,1.5863,264000000.0
2007-07-06 06:30:00,1.5864,1.5865,1.5859,1.586,360000000.0
2007-07-06 06:45:00,1.5859,1.5861,1.5853,1.5856,312000000.0
2007-07-06 07:00:00,1.5859,1.5862,1.5853,1.5858,240000000.0
2007-07-06 07:15:00,1.5857,1.5863,1.5856,1.5859,336000000.0
2007-07-06 07:30:00,1.586,1.5861,1.5857,1.5857,336000000.0
2007-07-06 07:45:00,1.5858,1.5864,1.5847,1.5859,360000000.0
2007-07-06 08:00:00,1.5858,1.5868,1.5858,1.5867,360000000.0
2007-07-06 08:15:00,1.5868,1.587,1.5862,1.5869,360000000.0
2007-07-06 08:30:00,1.5868,1.5872,1.5858,1.5864,360000000.0
2007-07-06 08:45:00,1.5865,1.5871,1.5856,1.5862,360000000.0
2007-07-06 09:00:00,1.5859,1.5866,1.5859,1.5864,312000000.0
2007-07-06 09:15:00,1.5863,1.5873,1.586,1.5872,360000000.0
2007-07-06 09:30:00,1.5871,1.5874,1.5853,1.5854,336000000.0
2007-07-06 09:45:00,1.5855,1.5864,1.5853,1.5858,336000000.0
2007-07-06 10:00:00,1.5859,1.5867,1.5852,1.5854,360000000.0
2007-07-06 10:15:00,1.5855,1.5857,1.5849,1.5856,360000000.0
2007-07-06 10:30:00,1.5859,1.586,1.5853,1.5855,360000000.0
2007-07-06 10:45:00,1.5856,1.5862,1.5853,1.5858,312000000.0
2007-07-06 11:00:00,1.5857,1.5865,1.5855,1.5865,336000000.0
2007-07-06 11:15:00,1.5864,1.5864,1.5856,1.5864,360000000.0
2007-07-06 11:30:00,1.5865,1.587,1.5862,1.5863,336000000.0
2007-07-06 11:45:00,1.5864,1.5867,1.5859,1.5859,312000000.0
2007-07-06 12:00:00,1.586,1.5865,1.5849,1.5864,360000000.0
2007-07-06 12:15:00,1.5863,1.5867,1.586,1.5865,360000000.0
2007-07-06 12:30:00,1.5866,1.5872,1.5865,1.5868,312000000.0
2007-07-06 12:45:00,1.5869,1.5874,1.5866,1.5872,360000000.0
2007-07-06 13:00:00,1.5873,1.5874,1.5865,1.5867,360000000.0
2007-07-06 13:15:00,1.5868,1.5868,1.586,1.5861,288000000.0
2007-07-06 13:30:00,1.586,1.5866,1.5856,1.5859,360000000.0
2007-07-06 13:45:00,1.5858,1.5869,1.5858,1.5866,336000000.0
2007-07-06 14:00:00,1.5867,1.5873,1.5862,1.587,360000000.0
2007-07-06 14:15:00,1.5871,1.5879,1.5862,1.5864,312000000.0
2007-07-06 14:30:00,1.5869,1.5877,1.5853,1.5863,360000000.0
2007-07-06 14:45:00,1.5864,1.5876,1.586,1.5874,360000000.0
2007-07-06 15:00:00,1.5875,1.5883,1.5863,1.5865,360000000.0
2007-07-06 15:15:00,1.5866,1.587,1.5859,1.5864,360000000.0
2007-07-06 15:30:00,1.5865,1.5871,1.5858,1.5866,360000000.0
2007-07-06 15:45:00,1.5865,1.5866,1.5857,1.586,360000000.0
2007-07-06 16:00:00,1.5859,1.5875,1.5857,1.5875,360000000.0
2007-07-06 16:15:00,1.5874,1.5883,1.5865,1.5879,360000000.0
2007-07-06 16:30:00,1.588,1.5891,1.588,1.5889,360000000.0
2007-07-06 16:45:00,1.5888,1.5893,1.5887,1.5892,240000000.0
2007-07-06 17:00:00,1.5889,1.589,1.588,1.5884,312000000.0
2007-07-06 17:15:00,1.5883,1.5896,1.5882,1.5894,360000000.0
2007-07-06 17:30:00,1.5893,1.5897,1.5889,1.5891,360000000.0
2007-07-06 17:45:00,1.589,1.5894,1.5883,1.5893,336000000.0
2007-07-06 18:00:00,1.5894,1.5895,1.5887,1.589,312000000.0
2007-07-06 18:15:00,1.5891,1.5902,1.5887,1.5897,336000000.0
2007-07-06 18:30:00,1.5895,1.5897,1.5891,1.5895,288000000.0
2007-07-06 18:45:00,1.5894,1.5897,1.5888,1.5896,360000000.0
2007-07-06 19:00:00,1.5898,1.5898,1.5885,1.5885,312000000.0
2007-07-06 19:15:00,1.5886,1.5892,1.5883,1.5884,240000000.0
2007-07-06 19:30:00,1.5883,1.5884,1.5874,1.5877,336000000.0
2007-07-06 19:45:00,1.5878,1.5884,1.5877,1.5883,192000000.0
2007-07-06 20:00:00,1.5882,1.5883,1.5879,1.588,312000000.0
2007-07-06 20:15:00,1.5879,1.5894,1.5878,1.5894,336000000.0
2007-07-06 20:30:00,1.5893,1.5897,1.589,1.5896,360000000.0
2007-07-06 20:45:00,1.5897,1.5898,1.5884,1.5884,336000000.0
2007-07-06 21:00:00,1.5883,1.5886,1.588,1.588,360000000.0
2007-07-06 21:15:00,1.5881,1.5883,1.5876,1.5877,360000000.0
2007-07-06 21:30:00,1.5879,1.5881,1.5876,1.5881,360000000.0
2007-07-06 21:45:00,1.588,1.5881,1.5876,1.5878,360000000.0
2007-07-06 22:00:00,1.5877,1.5879,1.5874,1.5877,288000000.0
2007-07-06 22:15:00,1.5876,1.588,1.5875,1.5878,336000000.0
2007-07-06 22:30:00,1.5877,1.5878,1.5874,1.5874,360000000.0
2007-07-06 22:45:00,1.5877,1.5882,1.5873,1.5875,360000000.0
2007-07-09 00:00:00,1.5883,1.5889,1.588,1.5887,336000000.0
2007-07-09 00:15:00,1.5886,1.5887,1.5881,1.5884,288000000.0
2007-07-09 00:30:00,1.5886,1.5886,1.5878,1.5878,336000000.0
2007-07-09 00:45:00,1.5879,1.588,1.5875,1.5878,360000000.0
2007-07-09 01:00:00,1.5879,1.588,1.5875,1.5879,360000000.0
2007-07-09 01:15:00,1.5878,1.5879,1.5871,1.5873,360000000.0
2007-07-09 01:30:00,1.5874,1.5882,1.5873,1.5879,336000000.0
2007-07-09 01:45:00,1.588,1.5883,1.5874,1.5883,360000000.0
2007-07-09 02:00:00,1.588,1.5883,1.5873,1.5878,360000000.0
2007-07-09 02:15:00,1.5874,1.5877,1.587,1.5871,312000000.0
2007-07-09 02:30:00,1.5872,1.5877,1.587,1.5874,360000000.0
2007-07-09 02:45:00,1.5873,1.588,1.5867,1.5879,360000000.0
2007-07-09 03:00:00,1.588,1.5889,1.5878,1.5885,360000000.0
2007-07-09 03:15:00,1.5884,1.5886,1.5876,1.5879,360000000.0
2007-07-09 03:30:00,1.5878,1.5879,1.5874,1.5874,360000000.0
2007-07-09 03:45:00,1.5873,1.5874,1.5868,1.5871,336000000.0
2007-07-09 04:00:00,1.5872,1.5875,1.587,1.5872,360000000.0
2007-07-09 04:15:00,1.5873,1.5882,1.5872,1.5881,360000000.0
2007-07-09 04:30:00,1.5882,1.5883,1.5872,1.5875,360000000.0
2007-07-09 04:45:00,1.5874,1.5876,1.5871,1.5873,360000000.0
2007-07-09 05:00:00,1.5874,1.5877,1.5871,1.5874,360000000.0
2007-07-09 05:15:00,1.5871,1.5877,1.5868,1.5868,360000000.0
2007-07-09 05:30:00,1.5869,1.5873,1.5861,1.5867,360000000.0
2007-07-09 05:45:00,1.587,1.5878,1.5866,1.5871,360000000.0
2007-07-09 06:00:00,1.587,1.5872,1.5865,1.5868,360000000.0
2007-07-09 06:15:00,1.5866,1.5869,1.5863,1.5864,288000000.0
2007-07-09 06:30:00,1.5861,1.5864,1.586,1.5861,312000000.0
2007-07-09 06:45:00,1.5862,1.5867,1.586,1.5867,264000000.0
2007-07-09 07:00:00,1.5866,1.5873,1.5866,1.5869,312000000.0
2007-07-09 07:15:00,1.5868,1.5868,1.5864,1.5865,336000000.0
2007-07-09 07:30:00,1.5866,1.5866,1.5852,1.5853,336000000.0
2007-07-09 07:45:00,1.5852,1.5855,1.5841,1.5849,360000000.0
2007-07-09 08:00:00,1.585,1.5858,1.5845,1.5846,360000000.0
2007-07-09 08:15:00,1.5847,1.585,1.5843,1.5847,360000000.0
2007-07-09 08:30:00,1.5846,1.5856,1.5844,1.5855,360000000.0
2007-07-09 08:45:00,1.5856,1.586,1.5845,1.5855,336000000.0
2007-07-09 09:00:00,1.5856,1.586,1.585,1.5852,360000000.0
2007-07-09 09:15:00,1.5854,1.5862,1.5846,1.5849,360000000.0
2007-07-09 09:30:00,1.5848,1.585,1.584,1.5845,360000000.0
2007-07-09 09:45:00,1.5846,1.5847,1.5838,1.5841,360000000.0
2007-07-09 10:00:00,1.5842,1.5844,1.5837,1.5842,336000000.0
2007-07-09 10:15:00,1.5841,1.5851,1.5837,1.5839,360000000.0
2007-07-09 10:30:00,1.5838,1.5843,1.5834,1.5834,360000000.0
2007-07-09 10:45:00,1.5835,1.5836,1.5824,1.5828,360000000.0
2007-07-09 11:00:00,1.5827,1.5835,1.5824,1.5827,360000000.0
2007-07-09 11:15:00,1.5828,1.5828,1.5821,1.5823,336000000.0
2007-07-09 11:30:00,1.5821,1.5832,1.5821,1.5831,360000000.0
2007-07-09 11:45:00,1.583,1.5834,1.5824,1.583,360000000.0
2007-07-09 12:00:00,1.5831,1.5831,1.5822,1.5825,360000000.0
2007-07-09 12:15:00,1.5826,1.5828,1.5819,1.5822,360000000.0
2007-07-09 12:30:00,1.5821,1.5825,1.5819,1.5822,312000000.0
2007-07-09 12:45:00,1.5821,1.5837,1.582,1.5834,360000000.0
2007-07-09 13:00:00,1.5835,1.584,1.5827,1.5828,336000000.0
2007-07-09 13:15:00,1.5827,1.5833,1.5823,1.5831,336000000.0
2007-07-09 13:30:00,1.583,1.5831,1.5821,1.5826,336000000.0
2007-07-09 13:45:00,1.5827,1.5831,1.5823,1.5829,336000000.0
2007-07-09 14:00:00,1.583,1.5835,1.5827,1.5827,336000000.0
2007-07-09 14:15:00,1.5828,1.5832,1.5825,1.5828,360000000.0
2007-07-09 14:30:00,1.5827,1.583,1.5822,1.5825,336000000.0
2007-07-09 14:45:00,1.5826,1.5828,1.5819,1.5827,360000000.0
2007-07-09 15:00:00,1.5826,1.5832,1.5826,1.583,336000000.0
2007-07-09 15:15:00,1.5829,1.5839,1.5829,1.5836,360000000.0
2007-07-09 15:30:00,1.5835,1.5842,1.583,1.5833,336000000.0
2007-07-09 15:45:00,1.5834,1.5846,1.5833,1.584,360000000.0
2007-07-09 16:00:00,1.5839,1.5847,1.5834,1.5845,360000000.0
2007-07-09 16:15:00,1.5844,1.5847,1.5841,1.5843,336000000.0
2007-07-09 16:30:00,1.5842,1.5852,1.5841,1.5851,312000000.0
2007-07-09 16:45:00,1.5852,1.5852,1.5843,1.5849,360000000.0
2007-07-09 17:00:00,1.5851,1.5852,1.5845,1.5845,336000000.0
2007-07-09 17:15:00,1.5846,1.5846,1.584,1.5841,312000000.0
2007-07-09 17:30:00,1.5842,1.5846,1.5831,1.5836,360000000.0
2007-07-09 17:45:00,1.5835,1.5836,1.5829,1.5829,312000000.0
2007-07-09 18:00:00,1.5828,1.583,1.5824,1.5825,336000000.0
2007-07-09 18:15:00,1.5824,1.5832,1.5823,1.5831,240000000.0
2007-07-09 18:30:00,1.5832,1.5835,1.5827,1.5832,312000000.0
2007-07-09 18:45:00,1.5833,1.5838,1.5832,1.5836,288000000.0
2007-07-09 19:00:00,1.5835,1.5837,1.5833,1.5837,288000000.0
2007-07-09 19:15:00,1.5838,1.5839,1.5828,1.5831,264000000.0
2007-07-09 19:30:00,1.583,1.5834,1.5828,1.5834,192000000.0
2007-07-09 19:45:00,1.5835,1.5836,1.5831,1.5835,240000000.0
2007-07-09 20:00:00,1.5834,1.5842,1.5832,1.5841,192000000.0
2007-07-09 20:15:00,1.5842,1.5851,1.5841,1.5847,288000000.0
2007-07-09 20:30:00,1.5846,1.585,1.5838,1.5838,288000000.0
2007-07-09 20:45:00,1.5839,1.584,1.5829,1.583,312000000.0
2007-07-09 21:00:00,1.5828,1.5836,1.5828,1.5833,312000000.0
2007-07-09 21:15:00,1.5832,1.5834,1.5829,1.5829,240000000.0
2007-07-09 21:30:00,1.5828,1.5831,1.5828,1.5829,312000000.0
2007-07-09 21:45:00,1.5828,1.5843,1.5828,1.5839,336000000.0
2007-07-09 22:00:00,1.5838,1.5838,1.5835,1.5837,120000000.0
2007-07-09 22:15:00,1.5832,1.5835,1.5832,1.5832,240000000.0
2007-07-09 22:30:00,1.5831,1.5842,1.5831,1.5841,336000000.0
2007-07-09 22:45:00,1.5842,1.5848,1.5839,1.5844,288000000.0
2007-07-09 23:00:00,1.5843,1.5844,1.5832,1.5839,360000000.0
2007-07-09 23:15:00,1.584,1.5846,1.583,1.5844,336000000.0
2007-07-09 23:30:00,1.5845,1.5846,1.5839,1.5844,240000000.0
2007-07-09 23:45:00,1.5843,1.5844,1.5834,1.5835,336000000.0
2007-07-10 00:00:00,1.5834,1.5835,1.5827,1.5832,288000000.0
2007-07-10 00:15:00,1.5831,1.5834,1.5829,1.583,312000000.0
2007-07-10 00:30:00,1.5831,1.5833,1.5828,1.5832,360000000.0
2007-07-10 00:45:00,1.5831,1.5838,1.5829,1.5837,336000000.0
2007-07-10 01:00:00,1.5836,1.5846,1.5836,1.5841,336000000.0
2007-07-10 01:15:00,1.584,1.5841,1.5835,1.5838,336000000.0
2007-07-10 01:30:00,1.5839,1.5841,1.5836,1.5837,336000000.0
2007-07-10 01:45:00,1.5838,1.5841,1.5835,1.5836,360000000.0
2007-07-10 02:00:00,1.5837,1.5841,1.5828,1.583,360000000.0
2007-07-10 02:15:00,1.5831,1.5831,1.5822,1.5823,360000000.0
2007-07-10 02:30:00,1.5824,1.5832,1.5823,1.5829,360000000.0
2007-07-10 02:45:00,1.5828,1.584,1.5828,1.5837,360000000.0
2007-07-10 03:00:00,1.5836,1.5838,1.583,1.5837,360000000.0
2007-07-10 03:15:00,1.5836,1.5837,1.5829,1.5835,360000000.0
2007-07-10 03:30:00,1.5834,1.5838,1.5831,1.5831,360000000.0
2007-07-10 03:45:00,1.5832,1.5832,1.5824,1.5826,336000000.0
2007-07-10 04:00:00,1.5827,1.5836,1.5825,1.5835,360000000.0
2007-07-10 04:15:00,1.5836,1.5837,1.5831,1.5833,336000000.0
2007-07-10 04:30:00,1.5834,1.5835,1.583,1.5834,312000000.0
2007-07-10 04:45:00,1.5833,1.5838,1.5833,1.5838,336000000.0
2007-07-10 05:00:00,1.5839,1.584,1.5836,1.5839,360000000.0
2007-07-10 05:15:00,1.584,1.5847,1.5837,1.5845,360000000.0
2007-07-10 05:30:00,1.5844,1.5848,1.5837,1.5838,360000000.0
2007-07-10 05:45:00,1.5839,1.5846,1.5838,1.5843,336000000.0
2007-07-10 06:00:00,1.5842,1.5844,1.5838,1.5841,360000000.0
2007-07-10 06:15:00,1.5842,1.5851,1.5841,1.5849,360000000.0
2007-07-10 06:30:00,1.585,1.5874,1.5848,1.5874,336000000.0
2007-07-10 06:45:00,1.5873,1.5875,1.5859,1.5861,360000000.0
2007-07-10 07:00:00,1.586,1.5874,1.5849,1.5868,360000000.0
2007-07-10 07:15:00,1.5866,1.5871,1.586,1.5862,360000000.0
2007-07-10 07:30:00,1.5861,1.5867,1.5855,1.586,360000000.0
2007-07-10 07:45:00,1.5861,1.5871,1.5859,1.586,360000000.0
2007-07-10 08:00:00,1.5859,1.5865,1.5858,1.5865,360000000.0
2007-07-10 08:15:00,1.5864,1.5866,1.5858,1.5864,360000000.0
2007-07-10 08:30:00,1.5863,1.5869,1.586,1.5861,360000000.0
2007-07-10 08:45:00,1.5862,1.5862,1.5851,1.5856,360000000.0
2007-07-10 09:00:00,1.5855,1.587,1.5855,1.5863,360000000.0
2007-07-10 09:15:00,1.5864,1.587,1.5859,1.5866,360000000.0
2007-07-10 09:30:00,1.5867,1.587,1.5858,1.5867,360000000.0
2007-07-10 09:45:00,1.5868,1.587,1.5857,1.5863,360000000.0
2007-07-10 10:00:00,1.5862,1.5867,1.5855,1.5863,360000000.0
2007-07-10 10:15:00,1.5864,1.5881,1.5862,1.5878,360000000.0
2007-07-10 10:30:00,1.5877,1.5884,1.5868,1.5872,360000000.0
2007-07-10 10:45:00,1.5873,1.5876,1.5869,1.5872,360000000.0
2007-07-10 11:00:00,1.5873,1.5883,1.5871,1.5877,336000000.0
2007-07-10 11:15:00,1.5876,1.5879,1.5873,1.5876,336000000.0
2007-07-10 11:30:00,1.5875,1.5878,1.587,1.5878,312000000.0
2007-07-10 11:45:00,1.5877,1.5877,1.5868,1.5876,360000000.0
2007-07-10 12:00:00,1.5875,1.5878,1.5864,1.5866,360000000.0
2007-07-10 12:15:00,1.5864,1.5868,1.586,1.5866,360000000.0
2007-07-10 12:30:00,1.5865,1.5872,1.5864,1.5865,336000000.0
2007-07-10 12:45:00,1.5864,1.5872,1.586,1.5868,360000000.0
2007-07-10 13:00:00,1.5866,1.5871,1.5863,1.587,312000000.0
2007-07-10 13:15:00,1.5869,1.5869,1.5855,1.5862,336000000.0
2007-07-10 13:30:00,1.586,1.5873,1.5854,1.5871,360000000.0
2007-07-10 13:45:00,1.5873,1.5879,1.5865,1.5874,360000000.0
2007-07-10 14:00:00,1.5873,1.5881,1.5868,1.5871,360000000.0
2007-07-10 14:15:00,1.587,1.5887,1.587,1.5882,360000000.0
2007-07-10 14:30:00,1.5883,1.5884,1.5872,1.5874,360000000.0
2007-07-10 14:45:00,1.5875,1.5889,1.5875,1.5885,360000000.0
2007-07-10 15:00:00,1.5886,1.5888,1.5877,1.5885,360000000.0
2007-07-10 15:15:00,1.5884,1.5908,1.5884,1.5902,360000000.0
2007-07-10 15:30:00,1.5901,1.5921,1.5899,1.5918,360000000.0
2007-07-10 15:45:00,1.5916,1.5936,1.5912,1.5928,360000000.0
2007-07-10 16:00:00,1.5929,1.5931,1.5919,1.5921,360000000.0
2007-07-10 16:15:00,1.592,1.5927,1.5919,1.5925,360000000.0
2007-07-10 16:30:00,1.5924,1.5944,1.5924,1.5935,360000000.0
2007-07-10 16:45:00,1.5934,1.5942,1.5916,1.5918,336000000.0
2007-07-10 17:00:00,1.5916,1.5922,1.5913,1.5917,360000000.0
2007-07-10 17:15:00,1.5915,1.5919,1.5907,1.5911,360000000.0
2007-07-10 17:30:00,1.5912,1.5916,1.5876,1.5899,360000000.0
2007-07-10 17:45:00,1.5898,1.5906,1.5896,1.5899,360000000.0
2007-07-10 18:00:00,1.59,1.5912,1.5897,1.5911,288000000.0
2007-07-10 18:15:00,1.591,1.5913,1.5902,1.5904,360000000.0
2007-07-10 18:30:00,1.5903,1.5905,1.5896,1.5896,360000000.0
2007-07-10 18:45:00,1.5897,1.59,1.5893,1.5899,360000000.0
2007-07-10 19:00:00,1.59,1.5904,1.5885,1.589,360000000.0
2007-07-10 19:15:00,1.5892,1.5905,1.589,1.5899,336000000.0
2007-07-10 19:30:00,1.5897,1.59,1.589,1.5891,336000000.0
2007-07-10 19:45:00,1.589,1.5899,1.5883,1.5898,336000000.0
2007-07-10 20:00:00,1.5899,1.5907,1.5897,1.5904,312000000.0
2007-07-10 20:15:00,1.5902,1.5907,1.5898,1.59,264000000.0
2007-07-10 20:30:00,1.5899,1.5905,1.5892,1.5904,360000000.0
2007-07-10 20:45:00,1.5903,1.5912,1.5902,1.5911,336000000.0
2007-07-10 21:00:00,1.5912,1.5925,1.5909,1.5921,336000000.0
2007-07-10 21:15:00,1.5922,1.5925,1.5918,1.5922,312000000.0
2007-07-10 21:30:00,1.5923,1.5931,1.5922,1.5929,264000000.0
2007-07-10 21:45:00,1.5931,1.5939,1.5929,1.5937,360000000.0
2007-07-10 22:00:00,1.5938,1.594,1.5931,1.5938,360000000.0
2007-07-10 22:15:00,1.5937,1.5942,1.5935,1.5938,312000000.0
2007-07-10 22:30:00,1.5939,1.5946,1.5939,1.5946,312000000.0
2007-07-10 22:45:00,1.5944,1.5948,1.5938,1.5943,360000000.0
2007-07-10 23:00:00,1.5942,1.5956,1.5941,1.5953,336000000.0
2007-07-10 23:15:00,1.5954,1.5954,1.595,1.5954,312000000.0
2007-07-10 23:30:00,1.5953,1.5963,1.595,1.5961,336000000.0
2007-07-10 23:45:00,1.596,1.5999,1.5948,1.5994,360000000.0
2007-07-11 00:00:00,1.5996,1.601,1.5977,1.601,360000000.0
2007-07-11 00:15:00,1.6006,1.605,1.6001,1.6026,360000000.0
2007-07-11 00:30:00,1.6024,1.6024,1.6005,1.6012,360000000.0
2007-07-11 00:45:00,1.6014,1.6016,1.6004,1.6016,360000000.0
2007-07-11 01:00:00,1.6015,1.6015,1.5998,1.6002,360000000.0
2007-07-11 01:15:00,1.6001,1.6006,1.5974,1.5977,336000000.0
2007-07-11 01:30:00,1.5975,1.5978,1.5957,1.5971,336000000.0
2007-07-11 01:45:00,1.597,1.5975,1.5962,1.5965,360000000.0
2007-07-11 02:00:00,1.5966,1.5975,1.5961,1.5975,360000000.0
2007-07-11 02:15:00,1.5974,1.5974,1.596,1.5967,336000000.0
2007-07-11 02:30:00,1.5968,1.5973,1.5963,1.5964,360000000.0
2007-07-11 02:45:00,1.5965,1.5978,1.5962,1.5967,360000000.0
2007-07-11 03:00:00,1.5966,1.5978,1.5958,1.5966,360000000.0
2007-07-11 03:15:00,1.5964,1.5974,1.5964,1.597,360000000.0
2007-07-11 03:30:00,1.5971,1.5973,1.5965,1.5972,312000000.0
2007-07-11 03:45:00,1.5974,1.5977,1.5969,1.5969,336000000.0
2007-07-11 04:00:00,1.5971,1.598,1.5968,1.5979,336000000.0
2007-07-11 04:15:00,1.5978,1.5984,1.5971,1.5976,336000000.0
2007-07-11 04:30:00,1.5978,1.599,1.5976,1.5978,336000000.0
2007-07-11 04:45:00,1.5976,1.5979,1.5958,1.5963,336000000.0
2007-07-11 05:00:00,1.5964,1.5971,1.5957,1.5965,360000000.0
2007-07-11 05:15:00,1.5963,1.5968,1.5958,1.5968,360000000.0
2007-07-11 05:30:00,1.5966,1.597,1.5961,1.5968,336000000.0
2007-07-11 05:45:00,1.5967,1.5978,1.5967,1.5975,336000000.0
2007-07-11 06:00:00,1.5974,1.5976,1.5969,1.5974,336000000.0
2007-07-11 06:15:00,1.5975,1.5975,1.5969,1.5972,288000000.0
2007-07-11 06:30:00,1.5974,1.5976,1.5968,1.5973,312000000.0
2007-07-11 06:45:00,1.5972,1.5975,1.5965,1.5973,336000000.0
2007-07-11 07:00:00,1.5974,1.5975,1.5959,1.596,336000000.0
2007-07-11 07:15:00,1.5962,1.5974,1.5957,1.5968,360000000.0
2007-07-11 07:30:00,1.5966,1.5984,1.596,1.5979,360000000.0
2007-07-11 07:45:00,1.5977,1.598,1.5969,1.5978,360000000.0
2007-07-11 08:00:00,1.5977,1.598,1.5961,1.5961,360000000.0
2007-07-11 08:15:00,1.5962,1.5982,1.596,1.5982,360000000.0
2007-07-11 08:30:00,1.5983,1.5992,1.5972,1.5977,360000000.0
2007-07-11 08:45:00,1.5976,1.6006,1.5972,1.6003,360000000.0
2007-07-11 09:00:00,1.6002,1.6009,1.5982,1.599,360000000.0
2007-07-11 09:15:00,1.5989,1.5993,1.5976,1.5984,360000000.0
2007-07-11 09:30:00,1.5985,1.5986,1.5977,1.5981,360000000.0
2007-07-11 09:45:00,1.5979,1.5983,1.5968,1.5971,360000000.0
2007-07-11 10:00:00,1.597,1.5975,1.5958,1.5958,336000000.0
2007-07-11 10:15:00,1.5959,1.5964,1.5948,1.5963,360000000.0
2007-07-11 10:30:00,1.5961,1.5962,1.5953,1.5955,360000000.0
2007-07-11 10:45:00,1.5954,1.5957,1.5949,1.5954,360000000.0
2007-07-11 11:00:00,1.5955,1.5958,1.5951,1.5954,360000000.0
2007-07-11 11:15:00,1.5952,1.5957,1.5948,1.595,360000000.0
2007-07-11 11:30:00,1.5948,1.5977,1.5948,1.5958,360000000.0
2007-07-11 11:45:00,1.5957,1.5963,1.5951,1.596,360000000.0
2007-07-11 12:00:00,1.5959,1.5964,1.5944,1.595,360000000.0
2007-07-11 12:15:00,1.5951,1.5963,1.5942,1.5961,336000000.0
2007-07-11 12:30:00,1.596,1.5963,1.5953,1.5957,360000000.0
2007-07-11 12:45:00,1.5958,1.5967,1.5953,1.5953,360000000.0
2007-07-11 13:00:00,1.5952,1.5978,1.5952,1.5976,360000000.0
2007-07-11 13:15:00,1.5974,1.5976,1.5966,1.597,360000000.0
2007-07-11 13:30:00,1.5971,1.5982,1.5956,1.5981,360000000.0
2007-07-11 13:45:00,1.598,1.5985,1.597,1.5978,360000000.0
2007-07-11 14:00:00,1.5976,1.5984,1.5958,1.5959,360000000.0
2007-07-11 14:15:00,1.596,1.5971,1.5958,1.5964,360000000.0
2007-07-11 14:30:00,1.5965,1.5967,1.5944,1.5952,360000000.0
2007-07-11 14:45:00,1.5954,1.5955,1.5934,1.5936,360000000.0
2007-07-11 15:00:00,1.5938,1.5942,1.5924,1.5937,360000000.0
2007-07-11 15:15:00,1.5936,1.594,1.5929,1.5933,360000000.0
2007-07-11 15:30:00,1.5935,1.594,1.5928,1.5928,360000000.0
2007-07-11 15:45:00,1.5929,1.5938,1.5928,1.5938,360000000.0
2007-07-11 16:00:00,1.5937,1.5945,1.5932,1.5934,360000000.0
2007-07-11 16:15:00,1.5932,1.5944,1.5931,1.5934,360000000.0
2007-07-11 16:30:00,1.5933,1.5952,1.5933,1.5945,360000000.0
2007-07-11 16:45:00,1.5944,1.596,1.5942,1.5957,360000000.0
2007-07-11 17:00:00,1.5956,1.5959,1.5942,1.5942,360000000.0
2007-07-11 17:15:00,1.5943,1.5961,1.5942,1.5956,360000000.0
2007-07-11 17:30:00,1.5954,1.5965,1.5951,1.5953,360000000.0
2007-07-11 17:45:00,1.5954,1.5967,1.5942,1.5966,360000000.0
2007-07-11 18:00:00,1.5965,1.5966,1.5957,1.5959,360000000.0
2007-07-11 18:15:00,1.5957,1.5973,1.5954,1.5971,312000000.0
2007-07-11 18:30:00,1.5973,1.5979,1.597,1.5974,336000000.0
2007-07-11 18:45:00,1.5976,1.5977,1.5965,1.5969,360000000.0
2007-07-11 19:00:00,1.5967,1.5974,1.5965,1.5969,360000000.0
2007-07-11 19:15:00,1.5968,1.5975,1.5968,1.5973,288000000.0
2007-07-11 19:30:00,1.5975,1.5975,1.5957,1.5958,336000000.0
2007-07-11 19:45:00,1.596,1.596,1.5947,1.5956,360000000.0
2007-07-11 20:00:00,1.5955,1.5957,1.5951,1.5952,336000000.0
2007-07-11 20:15:00,1.595,1.5962,1.5948,1.5962,336000000.0
2007-07-11 20:30:00,1.5963,1.5976,1.5961,1.5971,336000000.0
2007-07-11 20:45:00,1.597,1.5977,1.5968,1.5974,336000000.0
2007-07-11 21:00:00,1.5973,1.5977,1.597,1.597,336000000.0
2007-07-11 21:15:00,1.5971,1.5973,1.5962,1.5962,360000000.0
2007-07-11 21:30:00,1.5961,1.5962,1.5953,1.5954,336000000.0
2007-07-11 21:45:00,1.5955,1.5958,1.595,1.595,312000000.0
2007-07-11 22:00:00,1.5953,1.5957,1.5937,1.5941,360000000.0
2007-07-11 22:15:00,1.594,1.5948,1.593,1.5932,360000000.0
2007-07-11 22:30:00,1.5934,1.5936,1.5925,1.5934,264000000.0
2007-07-11 22:45:00,1.593,1.5934,1.5928,1.593,312000000.0
2007-07-11 23:00:00,1.5929,1.593,1.5911,1.5921,360000000.0
2007-07-11 23:15:00,1.5922,1.5929,1.5921,1.5925,336000000.0
2007-07-11 23:30:00,1.5923,1.5925,1.5899,1.5907,360000000.0
2007-07-11 23:45:00,1.5906,1.592,1.5906,1.5919,336000000.0
2007-07-12 00:00:00,1.5918,1.5929,1.5918,1.5926,192000000.0
2007-07-12 00:15:00,1.5927,1.5935,1.5925,1.5929,312000000.0
2007-07-12 00:30:00,1.593,1.5937,1.5929,1.5935,288000000.0
2007-07-12 00:45:00,1.5934,1.594,1.5929,1.5939,288000000.0
2007-07-12 01:00:00,1.594,1.5951,1.5934,1.5934,360000000.0
2007-07-12 01:15:00,1.5933,1.5939,1.5933,1.5936,360000000.0
2007-07-12 01:30:00,1.5937,1.594,1.5934,1.5938,312000000.0
2007-07-12 01:45:00,1.5937,1.5944,1.5935,1.5937,288000000.0
2007-07-12 02:00:00,1.5938,1.5945,1.5936,1.5938,288000000.0
2007-07-12 02:15:00,1.5937,1.5938,1.5929,1.5929,336000000.0
2007-07-12 02:30:00,1.5928,1.5937,1.5925,1.5931,360000000.0
2007-07-12 02:45:00,1.5932,1.5933,1.5924,1.593,360000000.0
2007-07-12 03:00:00,1.5929,1.5933,1.5921,1.5925,312000000.0
2007-07-12 03:15:00,1.5926,1.5926,1.5915,1.5917,360000000.0
2007-07-12 03:30:00,1.5916,1.597,1.5916,1.5957,360000000.0
2007-07-12 03:45:00,1.5956,1.5968,1.595,1.5955,360000000.0
2007-07-12 04:00:00,1.5956,1.5963,1.5949,1.5952,360000000.0
2007-07-12 04:15:00,1.5953,1.5959,1.5951,1.5954,336000000.0
2007-07-12 04:30:00,1.5953,1.596,1.5951,1.5959,312000000.0
2007-07-12 04:45:00,1.596,1.5964,1.5957,1.5963,360000000.0
2007-07-12 05:00:00,1.5962,1.5967,1.5961,1.5964,288000000.0
2007-07-12 05:15:00,1.5965,1.5969,1.5956,1.5957,360000000.0
2007-07-12 05:30:00,1.5956,1.596,1.5951,1.5951,288000000.0
2007-07-12 05:45:00,1.5952,1.5953,1.5947,1.5951,312000000.0
2007-07-12 06:00:00,1.5949,1.5954,1.5944,1.595,312000000.0
2007-07-12 06:15:00,1.5949,1.5953,1.5947,1.5951,336000000.0
2007-07-12 06:30:00,1.5954,1.5957,1.5951,1.5955,336000000.0
2007-07-12 06:45:00,1.5954,1.5955,1.5951,1.5951,288000000.0
2007-07-12 07:00:00,1.5952,1.5959,1.5948,1.5959,264000000.0
2007-07-12 07:15:00,1.5958,1.597,1.5958,1.5968,360000000.0
2007-07-12 07:30:00,1.597,1.5973,1.5966,1.5968,360000000.0
2007-07-12 07:45:00,1.5967,1.5984,1.5966,1.5982,360000000.0
2007-07-12 08:00:00,1.5983,1.5985,1.5961,1.5966,360000000.0
2007-07-12 08:15:00,1.5965,1.5975,1.5964,1.5973,360000000.0
2007-07-12 08:30:00,1.5972,1.5973,1.5965,1.5969,360000000.0
2007-07-12 08:45:00,1.5968,1.598,1.5967,1.5976,360000000.0
2007-07-12 09:00:00,1.5975,1.5984,1.5962,1.5968,360000000.0
2007-07-12 09:15:00,1.597,1.5993,1.5964,1.5989,360000000.0
2007-07-12 09:30:00,1.599,1.5995,1.5967,1.5969,336000000.0
2007-07-12 09:45:00,1.597,1.5981,1.597,1.5972,360000000.0
2007-07-12 10:00:00,1.5973,1.598,1.597,1.5975,360000000.0
2007-07-12 10:15:00,1.5976,1.5979,1.597,1.5976,360000000.0
2007-07-12 10:30:00,1.5977,1.5981,1.5969,1.5972,360000000.0
2007-07-12 10:45:00,1.5973,1.5986,1.5972,1.5977,360000000.0
2007-07-12 11:00:00,1.5978,1.5981,1.5964,1.5971,360000000.0
2007-07-12 11:15:00,1.5972,1.5974,1.5957,1.5962,360000000.0
2007-07-12 11:30:00,1.5961,1.5969,1.5958,1.5964,360000000.0
2007-07-12 11:45:00,1.5965,1.5974,1.5961,1.5971,360000000.0
2007-07-12 12:00:00,1.5972,1.598,1.597,1.597,360000000.0
2007-07-12 12:15:00,1.5969,1.5971,1.5963,1.5968,360000000.0
2007-07-12 12:30:00,1.5967,1.5977,1.5967,1.5975,312000000.0
2007-07-12 12:45:00,1.5974,1.599,1.5972,1.5987,360000000.0
2007-07-12 13:00:00,1.5988,1.599,1.5972,1.5978,288000000.0
2007-07-12 13:15:00,1.5977,1.5985,1.5969,1.5974,360000000.0
2007-07-12 13:30:00,1.5976,1.5979,1.5966,1.5966,360000000.0
2007-07-12 13:45:00,1.5968,1.5972,1.5958,1.5962,312000000.0
2007-07-12 14:00:00,1.5961,1.5965,1.5958,1.5958,336000000.0
2007-07-12 14:15:00,1.5959,1.5974,1.5958,1.5966,360000000.0
2007-07-12 14:30:00,1.5967,1.5981,1.5955,1.5964,360000000.0
2007-07-12 14:45:00,1.5962,1.5968,1.5945,1.5945,360000000.0
2007-07-12 15:00:00,1.5944,1.5951,1.5934,1.5942,360000000.0
2007-07-12 15:15:00,1.5943,1.5952,1.5939,1.5952,360000000.0
2007-07-12 15:30:00,1.5951,1.5953,1.5932,1.5935,360000000.0
2007-07-12 15:45:00,1.5934,1.5939,1.593,1.5933,360000000.0
2007-07-12 16:00:00,1.5936,1.5941,1.5925,1.5927,360000000.0
2007-07-12 16:15:00,1.5929,1.5939,1.5926,1.5927,360000000.0
2007-07-12 16:30:00,1.5928,1.5934,1.5922,1.5928,360000000.0
2007-07-12 16:45:00,1.593,1.593,1.592,1.5927,360000000.0
2007-07-12 17:00:00,1.5928,1.5938,1.5918,1.5935,360000000.0
2007-07-12 17:15:00,1.5936,1.5937,1.5927,1.5934,360000000.0
2007-07-12 17:30:00,1.5932,1.5939,1.5925,1.5934,360000000.0
2007-07-12 17:45:00,1.5935,1.5943,1.5934,1.594,336000000.0
2007-07-12 18:00:00,1.5938,1.5945,1.5937,1.594,360000000.0
2007-07-12 18:15:00,1.5939,1.5941,1.5929,1.5933,360000000.0
2007-07-12 18:30:00,1.5932,1.5941,1.5926,1.5936,360000000.0
2007-07-12 18:45:00,1.5937,1.5939,1.5934,1.5936,312000000.0
2007-07-12 19:00:00,1.5934,1.5947,1.5934,1.5945,360000000.0
2007-07-12 19:15:00,1.5944,1.595,1.5943,1.5946,336000000.0
2007-07-12 19:30:00,1.5945,1.5946,1.5926,1.5927,336000000.0
2007-07-12 19:45:00,1.5926,1.5929,1.592,1.5922,312000000.0
2007-07-12 20:00:00,1.5923,1.5932,1.5922,1.5929,312000000.0
2007-07-12 20:15:00,1.5931,1.5932,1.5921,1.5921,312000000.0
2007-07-12 20:30:00,1.5922,1.5924,1.5914,1.5918,360000000.0
2007-07-12 20:45:00,1.5917,1.5921,1.5911,1.5912,336000000.0
2007-07-12 21:00:00,1.5911,1.592,1.5911,1.5918,312000000.0
2007-07-12 21:15:00,1.5917,1.5924,1.5915,1.5921,336000000.0
2007-07-12 21:30:00,1.5922,1.593,1.5919,1.5924,288000000.0
2007-07-12 21:45:00,1.5925,1.5927,1.5919,1.5919,216000000.0
2007-07-12 22:00:00,1.5921,1.5924,1.5918,1.5921,264000000.0
2007-07-12 22:15:00,1.5923,1.5923,1.5917,1.5921,360000000.0
2007-07-12 22:30:00,1.5922,1.5923,1.5917,1.5917,288000000.0
2007-07-12 22:45:00,1.5918,1.5921,1.5906,1.5912,360000000.0
2007-07-12 23:00:00,1.5915,1.5922,1.5909,1.5917,360000000.0
2007-07-12 23:15:00,1.5916,1.5921,1.5906,1.5909,312000000.0
2007-07-12 23:30:00,1.5908,1.5911,1.5899,1.5901,336000000.0
2007-07-12 23:45:00,1.5903,1.5912,1.5903,1.5904,312000000.0
2007-07-13 00:00:00,1.5905,1.5911,1.5903,1.591,216000000.0
2007-07-13 00:15:00,1.5911,1.5911,1.5904,1.5911,264000000.0
2007-07-13 00:30:00,1.5908,1.5912,1.5902,1.5909,360000000.0
2007-07-13 00:45:00,1.5907,1.591,1.5888,1.5888,360000000.0
2007-07-13 01:00:00,1.5889,1.5896,1.5883,1.5894,336000000.0
2007-07-13 01:15:00,1.5896,1.5902,1.5893,1.5894,336000000.0
2007-07-13 01:30:00,1.5893,1.5897,1.5889,1.5892,360000000.0
2007-07-13 01:45:00,1.5891,1.5901,1.589,1.5895,312000000.0
2007-07-13 02:00:00,1.5897,1.5908,1.5897,1.5906,360000000.0
2007-07-13 02:15:00,1.5908,1.5915,1.59,1.5913,336000000.0
2007-07-13 02:30:00,1.5912,1.592,1.5902,1.5904,336000000.0
2007-07-13 02:45:00,1.5905,1.5905,1.5896,1.5897,312000000.0
2007-07-13 03:00:00,1.5898,1.5901,1.5893,1.59,360000000.0
2007-07-13 03:15:00,1.5898,1.5901,1.5892,1.5898,312000000.0
2007-07-13 03:30:00,1.5899,1.5899,1.5892,1.5894,264000000.0
2007-07-13 03:45:00,1.5895,1.5899,1.5891,1.5891,264000000.0
2007-07-13 04:00:00,1.589,1.59,1.589,1.5897,360000000.0
2007-07-13 04:15:00,1.5899,1.5902,1.5888,1.5894,312000000.0
2007-07-13 04:30:00,1.5896,1.5896,1.5885,1.5887,312000000.0
2007-07-13 04:45:00,1.5885,1.5894,1.5885,1.5889,288000000.0
2007-07-13 05:00:00,1.5888,1.5892,1.5887,1.5888,336000000.0
2007-07-13 05:15:00,1.589,1.5893,1.5885,1.5891,288000000.0
2007-07-13 05:30:00,1.5889,1.5898,1.5889,1.5892,312000000.0
2007-07-13 05:45:00,1.5894,1.5894,1.5889,1.5893,240000000.0
2007-07-13 06:00:00,1.5894,1.5897,1.5893,1.5893,264000000.0
2007-07-13 06:15:00,1.5895,1.5895,1.5889,1.5891,264000000.0
2007-07-13 06:30:00,1.5889,1.5894,1.5889,1.5891,264000000.0
2007-07-13 06:45:00,1.5889,1.5899,1.5888,1.5896,360000000.0
2007-07-13 07:00:00,1.5894,1.5895,1.5881,1.5885,264000000.0
2007-07-13 07:15:00,1.5887,1.5893,1.5883,1.5889,336000000.0
2007-07-13 07:30:00,1.5891,1.5893,1.5886,1.5889,360000000.0
2007-07-13 07:45:00,1.5888,1.5892,1.5884,1.5885,336000000.0
2007-07-13 08:00:00,1.5887,1.5891,1.5877,1.5883,360000000.0
2007-07-13 08:15:00,1.5881,1.5886,1.5878,1.5879,360000000.0
2007-07-13 08:30:00,1.5878,1.5878,1.5864,1.5868,360000000.0
2007-07-13 08:45:00,1.5869,1.5871,1.586,1.5865,360000000.0
2007-07-13 09:00:00,1.5863,1.5873,1.586,1.5871,360000000.0
2007-07-13 09:15:00,1.587,1.5873,1.5858,1.5858,360000000.0
2007-07-13 09:30:00,1.586,1.5872,1.5856,1.586,360000000.0
2007-07-13 09:45:00,1.5858,1.5862,1.5852,1.5861,360000000.0
2007-07-13 10:00:00,1.5862,1.5875,1.5856,1.5862,360000000.0
2007-07-13 10:15:00,1.5863,1.5866,1.5857,1.5861,360000000.0
2007-07-13 10:30:00,1.5863,1.5867,1.5858,1.5865,360000000.0
2007-07-13 10:45:00,1.5863,1.5865,1.5852,1.5856,336000000.0
2007-07-13 11:00:00,1.5857,1.5863,1.5854,1.5861,360000000.0
2007-07-13 11:15:00,1.5863,1.5867,1.5856,1.5867,336000000.0
2007-07-13 11:30:00,1.5865,1.5872,1.5864,1.5866,336000000.0
2007-07-13 11:45:00,1.5868,1.5871,1.5859,1.586,336000000.0
2007-07-13 12:00:00,1.5859,1.5864,1.5848,1.5862,360000000.0
2007-07-13 12:15:00,1.5863,1.5863,1.585,1.5852,360000000.0
2007-07-13 12:30:00,1.5851,1.5868,1.5851,1.5865,336000000.0
2007-07-13 12:45:00,1.5863,1.5873,1.5862,1.5873,336000000.0
2007-07-13 13:00:00,1.5875,1.5875,1.5864,1.5871,360000000.0
2007-07-13 13:15:00,1.587,1.5878,1.5868,1.5876,360000000.0
2007-07-13 13:30:00,1.5875,1.5879,1.5864,1.5867,360000000.0
2007-07-13 13:45:00,1.5868,1.5882,1.5867,1.5882,288000000.0
2007-07-13 14:00:00,1.5881,1.5884,1.5875,1.5876,336000000.0
2007-07-13 14:15:00,1.5877,1.5883,1.587,1.5876,360000000.0
2007-07-13 14:30:00,1.5874,1.5891,1.5865,1.5873,360000000.0
2007-07-13 14:45:00,1.5872,1.5882,1.5867,1.5878,360000000.0
2007-07-13 15:00:00,1.5879,1.5885,1.5875,1.5884,360000000.0
2007-07-13 15:15:00,1.5882,1.5908,1.5881,1.5901,360000000.0
2007-07-13 15:30:00,1.59,1.5902,1.5885,1.5888,360000000.0
2007-07-13 15:45:00,1.5887,1.5899,1.5881,1.5894,360000000.0
2007-07-13 16:00:00,1.5886,1.5899,1.5881,1.5885,360000000.0
2007-07-13 16:15:00,1.5884,1.5885,1.5875,1.5877,360000000.0
2007-07-13 16:30:00,1.5876,1.5876,1.585,1.5855,360000000.0
2007-07-13 16:45:00,1.5854,1.5863,1.5847,1.586,360000000.0
2007-07-13 17:00:00,1.5858,1.5867,1.5854,1.5862,360000000.0
2007-07-13 17:15:00,1.5861,1.5868,1.5861,1.5867,360000000.0
2007-07-13 17:30:00,1.5869,1.5872,1.5861,1.5866,360000000.0
2007-07-13 17:45:00,1.5863,1.5869,1.5857,1.5865,360000000.0
2007-07-13 18:00:00,1.5864,1.5869,1.5859,1.5864,336000000.0
2007-07-13 18:15:00,1.5863,1.5868,1.5858,1.5864,336000000.0
2007-07-13 18:30:00,1.5865,1.587,1.5859,1.5867,336000000.0
2007-07-13 18:45:00,1.5866,1.5869,1.5859,1.5863,312000000.0
2007-07-13 19:00:00,1.5865,1.5866,1.5858,1.5862,312000000.0
2007-07-13 19:15:00,1.5863,1.5871,1.5859,1.5871,288000000.0
2007-07-13 19:30:00,1.5872,1.5877,1.5868,1.5874,336000000.0
2007-07-13 19:45:00,1.5873,1.5874,1.5867,1.5869,336000000.0
2007-07-13 20:00:00,1.587,1.587,1.5866,1.5869,192000000.0
2007-07-13 20:15:00,1.5868,1.5874,1.5868,1.5873,288000000.0
2007-07-13 20:30:00,1.5872,1.5877,1.5862,1.5866,288000000.0
2007-07-13 20:45:00,1.5865,1.5866,1.5846,1.5849,336000000.0
2007-07-13 21:00:00,1.585,1.5854,1.5847,1.5854,360000000.0
2007-07-13 21:15:00,1.5853,1.5858,1.5852,1.5852,312000000.0
2007-07-13 21:30:00,1.5853,1.5855,1.585,1.5854,336000000.0
2007-07-13 21:45:00,1.5855,1.5858,1.5852,1.5852,336000000.0
2007-07-13 22:00:00,1.5851,1.5854,1.5847,1.5849,360000000.0
2007-07-13 22:15:00,1.5848,1.585,1.5843,1.5844,336000000.0
2007-07-13 22:30:00,1.5847,1.5847,1.5842,1.5844,288000000.0
2007-07-13 22:45:00,1.5845,1.5846,1.5807,1.5817,360000000.0
2007-07-16 00:00:00,1.5836,1.5838,1.5833,1.5834,216000000.0
2007-07-16 00:15:00,1.5832,1.5835,1.5829,1.5833,264000000.0
2007-07-16 00:30:00,1.5832,1.5836,1.5827,1.583,312000000.0
2007-07-16 00:45:00,1.5831,1.5832,1.5818,1.5827,360000000.0
2007-07-16 01:00:00,1.5826,1.5833,1.5825,1.5827,360000000.0
2007-07-16 01:15:00,1.5826,1.583,1.5824,1.5828,264000000.0
2007-07-16 01:30:00,1.5825,1.5829,1.5824,1.5825,192000000.0
2007-07-16 01:45:00,1.5824,1.5828,1.5819,1.5821,336000000.0
2007-07-16 02:00:00,1.5822,1.5822,1.5815,1.5818,240000000.0
2007-07-16 02:15:00,1.5817,1.5825,1.5817,1.5824,336000000.0
2007-07-16 02:30:00,1.5823,1.5829,1.5821,1.5826,360000000.0
2007-07-16 02:45:00,1.5825,1.5833,1.5822,1.5826,360000000.0
2007-07-16 03:00:00,1.5825,1.5829,1.582,1.582,360000000.0
2007-07-16 03:15:00,1.5819,1.5829,1.5817,1.5826,360000000.0
2007-07-16 03:30:00,1.5827,1.5828,1.5821,1.5823,360000000.0
2007-07-16 03:45:00,1.5824,1.5824,1.5815,1.5819,336000000.0
2007-07-16 04:00:00,1.582,1.5825,1.5818,1.5821,360000000.0
2007-07-16 04:15:00,1.582,1.5825,1.5816,1.5817,336000000.0
2007-07-16 04:30:00,1.5816,1.5821,1.5814,1.582,336000000.0
2007-07-16 04:45:00,1.5818,1.582,1.5812,1.5817,360000000.0
2007-07-16 05:00:00,1.5818,1.5819,1.5811,1.5815,360000000.0
2007-07-16 05:15:00,1.5814,1.5817,1.5801,1.581,360000000.0
2007-07-16 05:30:00,1.5809,1.5812,1.5801,1.5803,336000000.0
2007-07-16 05:45:00,1.5802,1.5804,1.5799,1.5802,360000000.0
2007-07-16 06:00:00,1.5803,1.5805,1.5797,1.5799,360000000.0
2007-07-16 06:15:00,1.5798,1.5801,1.579,1.5793,264000000.0
2007-07-16 06:30:00,1.5794,1.5801,1.5793,1.5798,312000000.0
2007-07-16 06:45:00,1.5799,1.5807,1.5795,1.5795,360000000.0
2007-07-16 07:00:00,1.5796,1.5802,1.5791,1.5801,360000000.0
2007-07-16 07:15:00,1.5802,1.5802,1.5795,1.5795,336000000.0
2007-07-16 07:30:00,1.5793,1.5796,1.5783,1.5791,360000000.0
2007-07-16 07:45:00,1.5792,1.5793,1.5786,1.5791,360000000.0
2007-07-16 08:00:00,1.579,1.5793,1.5786,1.5788,360000000.0
2007-07-16 08:15:00,1.5789,1.5791,1.5785,1.5785,336000000.0
2007-07-16 08:30:00,1.5786,1.5792,1.578,1.578,360000000.0
2007-07-16 08:45:00,1.5781,1.5786,1.5777,1.5785,360000000.0
2007-07-16 09:00:00,1.5786,1.5792,1.5784,1.5784,3055200003.0
2007-07-16 09:15:00,1.5785,1.5788,1.5778,1.5782,6287500005.0
2007-07-16 09:30:00,1.5782,1.5798,1.5772,1.579,8022300003.0
2007-07-16 09:45:00,1.579,1.5797,1.5783,1.5791,6697600012.0
2007-07-16 10:00:00,1.579,1.581,1.579,1.58,4731700009.0
2007-07-16 10:15:00,1.58,1.5801,1.5788,1.5791,3050859995.0
2007-07-16 10:30:00,1.5791,1.5791,1.5777,1.5777,6602000008.0
2007-07-16 10:45:00,1.5778,1.578,1.5769,1.5776,8820000016.0
2007-07-16 11:00:00,1.5776,1.5781,1.5767,1.5769,7675300006.0
2007-07-16 11:15:00,1.5769,1.5779,1.5763,1.57765,7262200016.0
2007-07-16 11:30:00,1.57775,1.5786,1.5774,1.5777,5445699997.0
2007-07-16 11:45:00,1.5777,1.5779,1.5769,1.5774,5008300029.0
2007-07-16 12:00:00,1.5774,1.5776,1.5763,1.57715,5409900003.0
2007-07-16 12:15:00,1.57715,1.5773,1.5765,1.5768,5696900006.0
2007-07-16 12:30:00,1.57685,1.5772,1.5765,1.5767,4191700003.0
2007-07-16 12:45:00,1.5767,1.5767,1.5762,1.5762,4358100001.0
2007-07-16 13:00:00,1.5762,1.5763,1.5741,1.5756,6478600002.0
2007-07-16 13:15:00,1.5756,1.5758,1.5749,1.57545,5395100007.0
2007-07-16 13:30:00,1.57545,1.5757,1.5747,1.5748,4857000007.0
2007-07-16 13:45:00,1.5749,1.5764,1.5747,1.5763,6229800016.0
2007-07-16 14:00:00,1.5763,1.5772,1.576,1.5772,4693600008.0
2007-07-16 14:15:00,1.57705,1.5773,1.5758,1.5764,5523800014.0
2007-07-16 14:30:00,1.5764,1.5772,1.5753,1.577,5583000001.0
2007-07-16 14:45:00,1.577,1.5782,1.57675,1.578,6317600000.0
2007-07-16 15:00:00,1.578,1.5786,1.57745,1.5784,5621700003.0
2007-07-16 15:15:00,1.5784,1.5785,1.5773,1.57845,3776599994.0
2007-07-16 15:30:00,1.57845,1.5787,1.5778,1.5786,5509900004.0
2007-07-16 15:45:00,1.5786,1.5793,1.5781,1.5791,5993199998.0
2007-07-16 16:00:00,1.5791,1.5791,1.5766,1.5768,5407199989.0
2007-07-16 16:15:00,1.5768,1.5786,1.5768,1.578,7105800012.0
2007-07-16 16:30:00,1.578,1.5793,1.5778,1.5792,7873200012.0
2007-07-16 16:45:00,1.5792,1.5803,1.579,1.5794,9435600013.0
2007-07-16 17:00:00,1.5794,1.5802,1.57905,1.5799,7290600005.0
2007-07-16 17:15:00,1.5799,1.5806,1.5792,1.5804,5622400019.0
2007-07-16 17:30:00,1.5804,1.5808,1.58,1.5803,5901200014.0
2007-07-16 17:45:00,1.5803,1.5808,1.5798,1.5804,5004100000.0
2007-07-16 18:00:00,1.5803,1.5806,1.5797,1.5801,2202300002.0
2007-07-16 18:15:00,1.58,1.5801,1.579,1.5797,2334800004.0
2007-07-16 18:30:00,1.5797,1.5798,1.5789,1.579,1954700000.0
2007-07-16 18:45:00,1.579,1.5791,1.5779,1.579,2421300011.0
2007-07-16 19:00:00,1.5791,1.58,1.5789,1.5796,1961400003.0
2007-07-16 19:15:00,1.5796,1.5804,1.5796,1.5804,1484100005.0
2007-07-16 19:30:00,1.5803,1.5808,1.58,1.5802,2041600002.0
2007-07-16 19:45:00,1.5802,1.5803,1.5799,1.5803,902399998.0
2007-07-16 20:00:00,1.5803,1.5807,1.5801,1.5802,1281000000.0
2007-07-16 20:15:00,1.5802,1.5808,1.58015,1.5806,1171799996.0
2007-07-16 20:30:00,1.5806,1.5819,1.5805,1.5805,2555600018.0
2007-07-16 20:45:00,1.5805,1.5812,1.5804,1.5809,1424400001.0
2007-07-16 21:00:00,1.5809,1.5812,1.58065,1.5808,1332500002.0
2007-07-16 21:15:00,1.5808,1.5813,1.5808,1.581,831700005.0
2007-07-16 21:30:00,1.5809,1.5814,1.5804,1.5809,1737300003.0
2007-07-16 21:45:00,1.5808,1.5811,1.5805,1.5805,2154100001.0
2007-07-16 22:00:00,1.5805,1.5809,1.5803,1.5807,856100000.0
2007-07-16 22:15:00,1.5807,1.5808,1.5802,1.5805,641100000.0
2007-07-16 22:30:00,1.5804,1.5807,1.5799,1.58,440600000.0
2007-07-16 22:45:00,1.5799,1.5803,1.5793,1.5793,554000000.0
2007-07-16 23:00:00,1.5793,1.5798,1.579,1.5798,314100000.0
2007-07-16 23:15:00,1.5797,1.5799,1.5794,1.5797,216700000.0
2007-07-16 23:30:00,1.5795,1.5798,1.5785,1.5797,878000000.0
2007-07-16 23:45:00,1.5797,1.5799,1.5793,1.5797,379200000.0
2007-07-17 00:00:00,1.5796,1.5798,1.5779,1.5791,878600001.0
2007-07-17 00:15:00,1.5791,1.5796,1.5781,1.5794,603500001.0
2007-07-17 00:30:00,1.5797,1.5807,1.57935,1.5803,1558600000.0
2007-07-17 00:45:00,1.5802,1.5809,1.5793,1.5803,1801299999.0
2007-07-17 01:00:00,1.5803,1.5812,1.5803,1.5808,1187599998.0
2007-07-17 01:15:00,1.5808,1.5817,1.5803,1.5814,1780300000.0
2007-07-17 01:30:00,1.58135,1.5814,1.5805,1.5806,1755900009.0
2007-07-17 01:45:00,1.5807,1.5807,1.5783,1.5788,3219399994.0
2007-07-17 02:00:00,1.5789,1.5791,1.5779,1.57865,2703400002.0
2007-07-17 02:15:00,1.57865,1.5799,1.5783,1.5797,1710600004.0
2007-07-17 02:30:00,1.5797,1.5808,1.5789,1.5806,3652000022.0
2007-07-17 02:45:00,1.5806,1.581,1.5796,1.5801,3032800013.0
2007-07-17 03:00:00,1.58015,1.5802,1.5795,1.5798,2877100021.0
2007-07-17 03:15:00,1.5798,1.5801,1.5785,1.579,2418200001.0
2007-07-17 03:30:00,1.5791,1.5794,1.5783,1.5786,2657300007.0
2007-07-17 03:45:00,1.57855,1.5794,1.5781,1.5794,1651300001.0
2007-07-17 04:00:00,1.5794,1.5795,1.5789,1.5789,1622300005.0
2007-07-17 04:15:00,1.579,1.5792,1.5783,1.5786,1660700000.0
2007-07-17 04:30:00,1.5786,1.5787,1.5772,1.5775,4128299999.0
2007-07-17 04:45:00,1.5778,1.5783,1.5773,1.5781,1703299992.0
2007-07-17 05:00:00,1.5781,1.5785,1.5776,1.5782,2192600008.0
2007-07-17 05:15:00,1.5782,1.5784,1.5771,1.5774,1563199991.0
2007-07-17 05:30:00,1.5775,1.5776,1.5765,1.5773,2445499991.0
2007-07-17 05:45:00,1.5774,1.578,1.5771,1.5775,3543399984.0
2007-07-17 06:00:00,1.5775,1.5778,1.5771,1.5776,1596400000.0
2007-07-17 06:15:00,1.57765,1.5779,1.5775,1.5777,1558099991.0
2007-07-17 06:30:00,1.5777,1.578,1.5772,1.5777,1203900001.0
2007-07-17 06:45:00,1.5777,1.5779,1.5772,1.5778,1235699996.0
2007-07-17 07:00:00,1.5779,1.5786,1.5768,1.5785,1785600002.0
2007-07-17 07:15:00,1.5785,1.5786,1.5773,1.578,2980599975.0
2007-07-17 07:30:00,1.578,1.578,1.5776,1.5778,1623799996.0
2007-07-17 07:45:00,1.5777,1.57785,1.577,1.5775,2578800000.0
2007-07-17 08:00:00,1.57745,1.578,1.577,1.5771,3661700003.0
2007-07-17 08:15:00,1.5771,1.5783,1.577,1.5777,6385999983.0
2007-07-17 08:30:00,1.5777,1.57785,1.5772,1.5774,5210700017.0
2007-07-17 08:45:00,1.5774,1.5782,1.5772,1.5778,4353000002.0
2007-07-17 09:00:00,1.5778,1.5784,1.5764,1.5766,3693599996.0
2007-07-17 09:15:00,1.5766,1.5773,1.576,1.5763,7495999991.0
2007-07-17 09:30:00,1.5763,1.5768,1.5759,1.5768,5128100000.0
2007-07-17 09:45:00,1.5768,1.5777,1.5766,1.5775,4044799987.0
2007-07-17 10:00:00,1.5774,1.5784,1.5773,1.5784,6381100026.0
2007-07-17 10:15:00,1.5784,1.5785,1.5776,1.5779,3430999997.0
2007-07-17 10:30:00,1.5778,1.57825,1.5768,1.57685,10272600010.0
2007-07-17 10:45:00,1.57685,1.5783,1.5754,1.5761,8504000028.0
2007-07-17 11:00:00,1.5763,1.5769,1.575,1.5761,8124000008.0
2007-07-17 11:15:00,1.5761,1.5765,1.5758,1.5759,8932900016.0
2007-07-17 11:30:00,1.5759,1.57675,1.5755,1.57655,8722600010.0
2007-07-17 11:45:00,1.57655,1.5771,1.5759,1.5767,8491900025.0
2007-07-17 12:00:00,1.5767,1.5771,1.5762,1.577,7964600010.0
2007-07-17 12:15:00,1.577,1.5774,1.5764,1.5766,4880200006.0
2007-07-17 12:30:00,1.5766,1.5768,1.5759,1.5765,5859499982.0
2007-07-17 12:45:00,1.57655,1.5768,1.5759,1.5763,5242700006.0
2007-07-17 13:00:00,1.5763,1.5767,1.5756,1.5758,5621400002.0
2007-07-17 13:15:00,1.5758,1.5759,1.575,1.5752,5596500023.0
2007-07-17 13:30:00,1.5753,1.5755,1.5747,1.5754,6093000005.0
2007-07-17 13:45:00,1.5754,1.5755,1.5736,1.574,5285400010.0
2007-07-17 14:00:00,1.57395,1.5758,1.57395,1.5754,5083900011.0
2007-07-17 14:15:00,1.5753,1.5768,1.5751,1.5756,3536300000.0
2007-07-17 14:30:00,1.5755,1.5773,1.5749,1.577,10800100015.0
2007-07-17 14:45:00,1.57715,1.5781,1.5767,1.5767,6689000007.0
2007-07-17 15:00:00,1.5766,1.5777,1.5763,1.5774,7915600007.0
2007-07-17 15:15:00,1.5772,1.5785,1.5766,1.5779,7157300009.0
2007-07-17 15:30:00,1.57785,1.5792,1.5776,1.5789,7023900011.0
2007-07-17 15:45:00,1.5789,1.5793,1.5787,1.5792,3784000000.0
2007-07-17 16:00:00,1.57925,1.5794,1.5783,1.5787,6126100020.0
2007-07-17 16:15:00,1.5787,1.5788,1.57735,1.57735,5113300013.0
2007-07-17 16:30:00,1.5773,1.578,1.5762,1.5765,6094200016.0
2007-07-17 16:45:00,1.5766,1.5777,1.5762,1.5774,5147300005.0
2007-07-17 17:00:00,1.5774,1.578,1.5766,1.578,6210500014.0
2007-07-17 17:15:00,1.5779,1.578,1.577,1.5779,3075900005.0
2007-07-17 17:30:00,1.5779,1.5784,1.5776,1.5781,3623699994.0
2007-07-17 17:45:00,1.5781,1.5785,1.5779,1.5781,4077700002.0
2007-07-17 18:00:00,1.5782,1.5784,1.5778,1.5778,3180599999.0
2007-07-17 18:15:00,1.5778,1.5783,1.5777,1.5779,2732999996.0
2007-07-17 18:30:00,1.5779,1.5782,1.57765,1.5778,2646599993.0
2007-07-17 18:45:00,1.5778,1.5783,1.5775,1.5781,2721000000.0
2007-07-17 19:00:00,1.578,1.5786,1.5776,1.5784,2022799994.0
2007-07-17 19:15:00,1.5784,1.579,1.57825,1.5787,2294000020.0
2007-07-17 19:30:00,1.5787,1.5794,1.5787,1.579,1658600010.0
2007-07-17 19:45:00,1.579,1.579,1.5785,1.579,354500001.0
2007-07-17 20:00:00,1.5789,1.5791,1.5787,1.579,592600004.0
2007-07-17 20:15:00,1.579,1.5794,1.5786,1.5791,1469900004.0
2007-07-17 20:30:00,1.579,1.5796,1.5789,1.5796,1805700003.0
2007-07-17 20:45:00,1.5796,1.5799,1.5794,1.5796,2451000008.0
2007-07-17 21:00:00,1.5796,1.5803,1.5789,1.5797,2743500002.0
2007-07-17 21:15:00,1.5797,1.5799,1.5792,1.5797,1770199992.0
2007-07-17 21:30:00,1.5797,1.58,1.5794,1.5799,1432100003.0
2007-07-17 21:45:00,1.5799,1.58,1.5795,1.5797,1363900007.0
2007-07-17 22:00:00,1.5797,1.5799,1.5791,1.5792,496700000.0
2007-07-17 22:15:00,1.5793,1.5802,1.5793,1.5801,527900000.0
2007-07-17 22:30:00,1.5801,1.5803,1.5782,1.5787,881700000.0
2007-07-17 22:45:00,1.5787,1.5792,1.5781,1.5787,996800000.0
2007-07-17 23:00:00,1.5789,1.5795,1.5786,1.5792,750200000.0
2007-07-17 23:15:00,1.5792,1.5795,1.5784,1.5786,1169800001.0
2007-07-17 23:30:00,1.5786,1.5791,1.5782,1.5785,1475999997.0
2007-07-17 23:45:00,1.5783,1.5793,1.5779,1.5792,1315899997.0
2007-07-18 00:00:00,1.5792,1.5798,1.5778,1.5791,1537399999.0
2007-07-18 00:15:00,1.5791,1.5802,1.5786,1.58,1453300000.0
2007-07-18 00:30:00,1.58,1.5809,1.579,1.5804,2118699998.0
2007-07-18 00:45:00,1.5804,1.5809,1.5794,1.5799,2076199999.0
2007-07-18 01:00:00,1.5799,1.5803,1.5795,1.5798,1843900006.0
2007-07-18 01:15:00,1.5795,1.5798,1.5783,1.5786,2779000008.0
2007-07-18 01:30:00,1.5786,1.5795,1.5785,1.579,2257200008.0
2007-07-18 01:45:00,1.579,1.5794,1.5783,1.57855,3507900002.0
2007-07-18 02:00:00,1.57855,1.5789,1.5775,1.57825,2757600009.0
2007-07-18 02:15:00,1.5783,1.5804,1.5779,1.5788,9650400011.0
2007-07-18 02:30:00,1.57885,1.5794,1.5775,1.5781,6101300025.0
2007-07-18 02:45:00,1.5779,1.5784,1.5773,1.5779,4075299990.0
2007-07-18 03:00:00,1.5778,1.5786,1.5771,1.5783,3760399983.0
2007-07-18 03:15:00,1.5783,1.579,1.5777,1.5787,3590200009.0
2007-07-18 03:30:00,1.5787,1.5789,1.577,1.5775,3714199991.0
2007-07-18 03:45:00,1.5774,1.578,1.5768,1.5777,2924799990.0
2007-07-18 04:00:00,1.5777,1.57855,1.57755,1.5777,2530099993.0
2007-07-18 04:15:00,1.5777,1.57835,1.5771,1.5775,2720699991.0
2007-07-18 04:30:00,1.5776,1.5778,1.5769,1.577,2821899981.0
2007-07-18 04:45:00,1.577,1.5777,1.5766,1.57755,3179999997.0
2007-07-18 05:00:00,1.5776,1.5779,1.5763,1.5766,5055999959.0
2007-07-18 05:15:00,1.5767,1.5771,1.5751,1.5758,5335999988.0
2007-07-18 05:30:00,1.5759,1.5765,1.5756,1.5759,1976999997.0
2007-07-18 05:45:00,1.5759,1.5762,1.5734,1.5737,3773199986.0
2007-07-18 06:00:00,1.5737,1.5747,1.5731,1.57435,5203199962.0
2007-07-18 06:15:00,1.5744,1.5749,1.5739,1.57415,3894499993.0
2007-07-18 06:30:00,1.57415,1.5749,1.5734,1.5745,3647200000.0
2007-07-18 06:45:00,1.5745,1.5749,1.5738,1.5745,1874100000.0
2007-07-18 07:00:00,1.5742,1.575,1.5737,1.5745,1777500000.0
2007-07-18 07:15:00,1.5744,1.5747,1.574,1.5745,2087499985.0
2007-07-18 07:30:00,1.5745,1.5747,1.5734,1.5736,4137599997.0
2007-07-18 07:45:00,1.5737,1.5746,1.5732,1.5736,5805699999.0
2007-07-18 08:00:00,1.5736,1.5743,1.5731,1.5735,7024300009.0
2007-07-18 08:15:00,1.5736,1.574,1.5729,1.5737,5893600000.0
2007-07-18 08:30:00,1.5738,1.5743,1.5733,1.5736,6084799989.0
2007-07-18 08:45:00,1.5736,1.5741,1.573,1.5736,5491399998.0
2007-07-18 09:00:00,1.5737,1.5744,1.5728,1.5739,5933600003.0
2007-07-18 09:15:00,1.5739,1.5741,1.5732,1.5736,4259099998.0
2007-07-18 09:30:00,1.5736,1.5752,1.5735,1.5748,7242299993.0
2007-07-18 09:45:00,1.5751,1.5753,1.5732,1.5736,11025400010.0
2007-07-18 10:00:00,1.57355,1.5743,1.5731,1.5741,9715600021.0
2007-07-18 10:15:00,1.5741,1.5757,1.5739,1.5748,7960999998.0
2007-07-18 10:30:00,1.5748,1.5761,1.5742,1.5747,8329700006.0
2007-07-18 10:45:00,1.5747,1.5752,1.57385,1.5747,8017400006.0
2007-07-18 11:00:00,1.5747,1.5754,1.574,1.5745,4972199996.0
2007-07-18 11:15:00,1.5745,1.57455,1.5737,1.5741,3286600000.0
2007-07-18 11:30:00,1.574,1.5744,1.5735,1.5737,3941200000.0
2007-07-18 11:45:00,1.5737,1.5748,1.5736,1.5742,3469500000.0
2007-07-18 12:00:00,1.5743,1.5752,1.5742,1.57475,1801500000.0
2007-07-18 12:15:00,1.57475,1.5751,1.574,1.5746,4166799999.0
2007-07-18 12:30:00,1.5746,1.5749,1.5742,1.5745,2476600000.0
2007-07-18 12:45:00,1.5745,1.5753,1.5742,1.5752,1792000000.0
2007-07-18 13:00:00,1.5752,1.576,1.5751,1.5755,2784400000.0
2007-07-18 13:15:00,1.5755,1.5757,1.5735,1.5737,2864300000.0
2007-07-18 13:30:00,1.5736,1.5737,1.5721,1.5725,5309699999.0
2007-07-18 13:45:00,1.5726,1.5728,1.571,1.571,5357700000.0
2007-07-18 14:00:00,1.571,1.5716,1.5698,1.57,6652300000.0
2007-07-18 14:15:00,1.57,1.5712,1.5695,1.5697,4458200000.0
2007-07-18 14:30:00,1.5697,1.5708,1.5681,1.5683,9677999997.0
2007-07-18 14:45:00,1.5684,1.5706,1.568,1.57,10244099994.0
2007-07-18 15:00:00,1.57005,1.5712,1.5695,1.5707,6829399997.0
2007-07-18 15:15:00,1.5708,1.5713,1.5704,1.571,5553199993.0
2007-07-18 15:30:00,1.5711,1.5712,1.5697,1.5711,5292900000.0
2007-07-18 15:45:00,1.57115,1.5713,1.56965,1.5706,4415399995.0
2007-07-18 16:00:00,1.5706,1.5713,1.57,1.571,10255200031.0
2007-07-18 16:15:00,1.571,1.5711,1.5698,1.5699,7434900013.0
2007-07-18 16:30:00,1.5699,1.5716,1.5697,1.5713,9687800023.0
2007-07-18 16:45:00,1.5714,1.5724,1.5711,1.5722,7930000011.0
2007-07-18 17:00:00,1.5722,1.5731,1.5718,1.5726,7731600014.0
2007-07-18 17:15:00,1.5726,1.5733,1.57185,1.5722,6385100003.0
2007-07-18 17:30:00,1.5722,1.5742,1.5721,1.5733,6326900007.0
2007-07-18 17:45:00,1.5733,1.5734,1.5724,1.5728,4056700000.0
2007-07-18 18:00:00,1.5727,1.5732,1.5724,1.573,3670000002.0
2007-07-18 18:15:00,1.5729,1.5742,1.5728,1.5738,2451000014.0
2007-07-18 18:30:00,1.5738,1.5739,1.5724,1.5735,3018499994.0
2007-07-18 18:45:00,1.5735,1.5735,1.5727,1.5729,1376600003.0
2007-07-18 19:00:00,1.5729,1.5731,1.5725,1.5729,1658100010.0
2007-07-18 19:15:00,1.573,1.5735,1.5727,1.573,1607200006.0
2007-07-18 19:30:00,1.573,1.5734,1.5729,1.5731,1605300008.0
2007-07-18 19:45:00,1.5731,1.5735,1.5727,1.5734,2069199996.0
2007-07-18 20:00:00,1.5734,1.5737,1.5731,1.5734,1089599994.0
2007-07-18 20:15:00,1.5735,1.5745,1.5734,1.5744,1836299997.0
2007-07-18 20:30:00,1.5746,1.5746,1.5738,1.5741,1992600005.0
2007-07-18 20:45:00,1.57415,1.5747,1.5733,1.5735,2184100004.0
2007-07-18 21:00:00,1.5735,1.5738,1.5727,1.5732,1954100000.0
2007-07-18 21:15:00,1.5732,1.5738,1.5731,1.5735,833299998.0
2007-07-18 21:30:00,1.5735,1.5736,1.573,1.5735,1471299997.0
2007-07-18 21:45:00,1.5735,1.5736,1.5724,1.5726,814800000.0
2007-07-18 22:00:00,1.5726,1.5729,1.5718,1.5723,797400000.0
2007-07-18 22:15:00,1.5723,1.5727,1.5719,1.5727,458000000.0
2007-07-18 22:30:00,1.5727,1.573,1.5722,1.5729,682300001.0
2007-07-18 22:45:00,1.5728,1.5731,1.5716,1.5726,622500000.0
2007-07-18 23:00:00,1.5722,1.5736,1.5719,1.5729,552900000.0
2007-07-18 23:15:00,1.5729,1.5729,1.5719,1.5721,564000001.0
2007-07-18 23:30:00,1.5724,1.5727,1.572,1.5724,597800000.0
2007-07-18 23:45:00,1.5724,1.5732,1.57195,1.5727,844600000.0
2007-07-19 00:00:00,1.5728,1.5738,1.5719,1.5729,3708099999.0
2007-07-19 00:15:00,1.5729,1.573,1.5711,1.5725,2820599999.0
2007-07-19 00:30:00,1.5725,1.5737,1.57225,1.5734,1792299998.0
2007-07-19 00:45:00,1.5731,1.5734,1.5728,1.5734,1290999999.0
2007-07-19 01:00:00,1.5734,1.5749,1.5732,1.5742,2573999991.0
2007-07-19 01:15:00,1.5742,1.5743,1.5734,1.5739,2446499987.0
2007-07-19 01:30:00,1.5738,1.5744,1.5736,1.5743,1796799990.0
2007-07-19 01:45:00,1.5743,1.5743,1.5727,1.5738,2593299971.0
2007-07-19 02:00:00,1.5738,1.57385,1.5726,1.5729,2790499995.0
2007-07-19 02:15:00,1.5729,1.574,1.5727,1.5736,1964399993.0
2007-07-19 02:30:00,1.5736,1.5748,1.5732,1.5745,2523999993.0
2007-07-19 02:45:00,1.5747,1.57545,1.5732,1.5733,3553299999.0
2007-07-19 03:00:00,1.5734,1.5743,1.573,1.5743,2526299990.0
2007-07-19 03:15:00,1.5743,1.5744,1.5733,1.5736,3098099972.0
2007-07-19 03:30:00,1.5736,1.5738,1.5729,1.5731,2085299996.0
2007-07-19 03:45:00,1.5732,1.5735,1.5723,1.5727,3404799992.0
2007-07-19 04:00:00,1.5728,1.5728,1.5716,1.5724,3376499996.0
2007-07-19 04:15:00,1.5724,1.5733,1.5721,1.57325,1783299992.0
2007-07-19 04:30:00,1.5733,1.5734,1.5728,1.5731,1560299983.0
2007-07-19 04:45:00,1.5731,1.5731,1.5719,1.5728,2311099978.0
2007-07-19 05:00:00,1.5728,1.5728,1.5714,1.572,1012100000.0
2007-07-19 05:15:00,1.5721,1.57235,1.5716,1.5722,1518699988.0
2007-07-19 05:30:00,1.5722,1.5725,1.5716,1.5725,3346899973.0
2007-07-19 05:45:00,1.5725,1.5725,1.5721,1.5722,1558599997.0
2007-07-19 06:00:00,1.5722,1.5725,1.5719,1.5721,2292199974.0
2007-07-19 06:15:00,1.5721,1.5722,1.5716,1.5718,1642399995.0
2007-07-19 06:30:00,1.5718,1.5719,1.5715,1.5717,1667299999.0
2007-07-19 06:45:00,1.5717,1.5719,1.5714,1.5719,1872199995.0
2007-07-19 07:00:00,1.5719,1.57225,1.5718,1.572,1639699998.0
2007-07-19 07:15:00,1.57205,1.5722,1.5714,1.57165,1330300000.0
2007-07-19 07:30:00,1.57165,1.572,1.5715,1.5718,2642100024.0
2007-07-19 07:45:00,1.5718,1.5719,1.5707,1.5712,4315599993.0
2007-07-19 08:00:00,1.5712,1.5723,1.5711,1.5723,5647900004.0
2007-07-19 08:15:00,1.5722,1.5725,1.5716,1.5724,7769499998.0
2007-07-19 08:30:00,1.5724,1.5727,1.5709,1.571,7132499994.0
2007-07-19 08:45:00,1.5711,1.5717,1.5707,1.5716,4727100003.0
2007-07-19 09:00:00,1.5716,1.572,1.5711,1.5714,4880299996.0
2007-07-19 09:15:00,1.5714,1.5715,1.5706,1.5708,3842199998.0
2007-07-19 09:30:00,1.5709,1.5709,1.569,1.5701,6839999990.0
2007-07-19 09:45:00,1.5701,1.5706,1.5688,1.5693,9421899998.0
2007-07-19 10:00:00,1.5693,1.5698,1.5689,1.5696,5821400005.0
2007-07-19 10:15:00,1.5696,1.5699,1.56785,1.568,9252099991.0
2007-07-19 10:30:00,1.5681,1.56915,1.5678,1.5684,8060799996.0
2007-07-19 10:45:00,1.5684,1.5694,1.5679,1.5692,10720799991.0
2007-07-19 11:00:00,1.5693,1.5703,1.569,1.5703,7915900001.0
2007-07-19 11:15:00,1.5703,1.5716,1.57025,1.5714,5798999997.0
2007-07-19 11:30:00,1.5713,1.5717,1.5707,1.571,4275199998.0
2007-07-19 11:45:00,1.571,1.5715,1.5705,1.5713,6068100013.0
2007-07-19 12:00:00,1.5713,1.5717,1.5708,1.57135,4092000012.0
2007-07-19 12:15:00,1.5714,1.5722,1.5711,1.5714,6280899999.0
2007-07-19 12:30:00,1.5713,1.5718,1.5707,1.5711,6019699995.0
2007-07-19 12:45:00,1.5712,1.572,1.571,1.5716,3119299991.0
2007-07-19 13:00:00,1.5715,1.5719,1.5704,1.5706,4398899990.0
2007-07-19 13:15:00,1.5706,1.5718,1.5705,1.5706,5355799999.0
2007-07-19 13:30:00,1.5708,1.5719,1.5706,1.5714,4187800007.0
2007-07-19 13:45:00,1.5715,1.5718,1.5706,1.5708,3591799990.0
2007-07-19 14:00:00,1.5707,1.5724,1.5707,1.5723,4596899983.0
2007-07-19 14:15:00,1.57215,1.5727,1.5711,1.5717,5380200011.0
2007-07-19 14:30:00,1.5717,1.573,1.5716,1.5724,6178699998.0
2007-07-19 14:45:00,1.5724,1.5732,1.5719,1.5721,7138700005.0
2007-07-19 15:00:00,1.57205,1.5729,1.5715,1.5726,6882699985.0
2007-07-19 15:15:00,1.5726,1.5732,1.5724,1.5725,3971900003.0
2007-07-19 15:30:00,1.5726,1.5728,1.5719,1.5722,6184499982.0
2007-07-19 15:45:00,1.5721,1.5723,1.5712,1.5714,7074899998.0
2007-07-19 16:00:00,1.5714,1.5717,1.5697,1.5697,7416800000.0
2007-07-19 16:15:00,1.5698,1.5701,1.5684,1.5695,8925299985.0
2007-07-19 16:30:00,1.5695,1.5697,1.5684,1.56885,6514899986.0
2007-07-19 16:45:00,1.56885,1.5705,1.5683,1.5705,7447700028.0
2007-07-19 17:00:00,1.5705,1.571,1.5693,1.5701,5600000006.0
2007-07-19 17:15:00,1.57,1.5708,1.5695,1.5705,4529799999.0
2007-07-19 17:30:00,1.5705,1.5707,1.5693,1.56975,9519199987.0
2007-07-19 17:45:00,1.5698,1.5704,1.5689,1.57,5639899984.0
2007-07-19 18:00:00,1.57,1.571,1.5689,1.5702,4519700002.0
2007-07-19 18:15:00,1.5702,1.5707,1.57,1.5701,2931599999.0
2007-07-19 18:30:00,1.5701,1.5705,1.5697,1.5701,3016700000.0
2007-07-19 18:45:00,1.5701,1.5714,1.5699,1.5711,2039499999.0
2007-07-19 19:00:00,1.5711,1.5716,1.5709,1.5714,2854600001.0
2007-07-19 19:15:00,1.5714,1.5716,1.571,1.5712,1507200001.0
2007-07-19 19:30:00,1.5712,1.5712,1.5701,1.5704,1111499984.0
2007-07-19 19:45:00,1.5704,1.5707,1.5697,1.5702,1727399998.0
2007-07-19 20:00:00,1.5702,1.5713,1.5701,1.5711,4299299986.0
2007-07-19 20:15:00,1.5711,1.5717,1.5702,1.5704,5162599995.0
2007-07-19 20:30:00,1.5705,1.5709,1.5694,1.5695,4285699984.0
2007-07-19 20:45:00,1.5696,1.5696,1.5682,1.5689,3774399983.0
2007-07-19 21:00:00,1.5689,1.5695,1.5686,1.5687,2318299997.0
2007-07-19 21:15:00,1.5689,1.5694,1.56885,1.5691,2119299995.0
2007-07-19 21:30:00,1.5692,1.5695,1.5685,1.5688,2586999988.0
2007-07-19 21:45:00,1.56875,1.5692,1.5682,1.5686,3383999995.0
2007-07-19 22:00:00,1.5687,1.5687,1.5681,1.5684,665800000.0
2007-07-19 22:15:00,1.5682,1.569,1.5677,1.5686,1147099999.0
2007-07-19 22:30:00,1.5686,1.5691,1.5683,1.5687,1194600000.0
2007-07-19 22:45:00,1.5686,1.5688,1.5679,1.5682,1063700000.0
2007-07-19 23:00:00,1.5682,1.5687,1.5674,1.568,1247400000.0
2007-07-19 23:15:00,1.568,1.5688,1.5671,1.5676,1718799999.0
2007-07-19 23:30:00,1.5675,1.568,1.5669,1.5673,996900000.0
2007-07-19 23:45:00,1.5673,1.5676,1.567,1.5675,257900000.0
2007-07-20 00:00:00,1.5673,1.5681,1.5672,1.5681,642400000.0
2007-07-20 00:15:00,1.5681,1.5683,1.56775,1.5681,765199999.0
2007-07-20 00:30:00,1.5678,1.5681,1.567,1.5673,752600000.0
2007-07-20 00:45:00,1.5675,1.5678,1.567,1.5678,1186599999.0
2007-07-20 01:00:00,1.5678,1.568,1.5668,1.56745,2514099986.0
2007-07-20 01:15:00,1.5675,1.5684,1.5673,1.5677,2149599987.0
2007-07-20 01:30:00,1.5677,1.568,1.5673,1.5678,2471099994.0
2007-07-20 01:45:00,1.5679,1.5681,1.5673,1.5675,2413299988.0
2007-07-20 02:00:00,1.5674,1.5676,1.5666,1.5674,3036499968.0
2007-07-20 02:15:00,1.5674,1.5686,1.567,1.5682,2286299981.0
2007-07-20 02:30:00,1.5682,1.5686,1.5681,1.5683,2072999994.0
2007-07-20 02:45:00,1.5683,1.5684,1.5674,1.5682,2715199992.0
2007-07-20 03:00:00,1.5682,1.5689,1.5672,1.5679,4210099972.0
2007-07-20 03:15:00,1.56785,1.568,1.5672,1.5674,2599099989.0
2007-07-20 03:30:00,1.5675,1.5676,1.5666,1.5674,2445099992.0
2007-07-20 03:45:00,1.5674,1.5676,1.5669,1.567,2619700000.0
2007-07-20 04:00:00,1.5671,1.5676,1.566,1.5666,2642199993.0
2007-07-20 04:15:00,1.5666,1.567,1.5661,1.5668,3039499969.0
2007-07-20 04:30:00,1.5669,1.5671,1.5665,1.5668,1266699995.0
2007-07-20 04:45:00,1.5667,1.5681,1.5667,1.5677,1975799996.0
2007-07-20 05:00:00,1.5678,1.5678,1.5667,1.5672,1834599998.0
2007-07-20 05:15:00,1.5671,1.5673,1.5661,1.5663,1721799994.0
2007-07-20 05:30:00,1.56615,1.5672,1.566,1.5668,3386599983.0
2007-07-20 05:45:00,1.5669,1.5672,1.5655,1.566,2675299993.0
2007-07-20 06:00:00,1.566,1.5661,1.5653,1.5656,3253399981.0
2007-07-20 06:15:00,1.5656,1.5667,1.5654,1.5666,3820899981.0
2007-07-20 06:30:00,1.5666,1.5668,1.5657,1.5664,2594799992.0
2007-07-20 06:45:00,1.5664,1.5669,1.5661,1.5667,2040099991.0
2007-07-20 07:00:00,1.5667,1.5672,1.5663,1.5667,1989999991.0
2007-07-20 07:15:00,1.5667,1.5673,1.5666,1.5672,1280699985.0
2007-07-20 07:30:00,1.5672,1.5675,1.5667,1.5669,2325499997.0
2007-07-20 07:45:00,1.5669,1.5676,1.5666,1.5671,3875299974.0
2007-07-20 08:00:00,1.56715,1.5674,1.5666,1.5671,6443699998.0
2007-07-20 08:15:00,1.5671,1.5674,1.5669,1.567,3994100011.0
2007-07-20 08:30:00,1.567,1.5675,1.5668,1.5671,5226199989.0
2007-07-20 08:45:00,1.5671,1.5681,1.567,1.56805,3550400007.0
2007-07-20 09:00:00,1.5681,1.56825,1.5666,1.567,5681299999.0
2007-07-20 09:15:00,1.567,1.5673,1.5665,1.5671,7284900007.0
2007-07-20 09:30:00,1.5671,1.5684,1.5669,1.5681,9371299994.0
2007-07-20 09:45:00,1.5681,1.5687,1.5679,1.5687,5484299991.0
2007-07-20 10:00:00,1.5687,1.5693,1.5681,1.569,5681599993.0
2007-07-20 10:15:00,1.5689,1.5694,1.5683,1.5691,4622699987.0
2007-07-20 10:30:00,1.5691,1.5691,1.5675,1.5679,6055800005.0
2007-07-20 10:45:00,1.5679,1.5683,1.5672,1.5678,5947000000.0
2007-07-20 11:00:00,1.5678,1.568,1.5669,1.56695,6375299981.0
2007-07-20 11:15:00,1.56695,1.5685,1.5668,1.5679,6883099982.0
2007-07-20 11:30:00,1.56795,1.5682,1.5663,1.5674,7850799991.0
2007-07-20 11:45:00,1.56735,1.56745,1.5659,1.5662,6458599995.0
2007-07-20 12:00:00,1.5663,1.5669,1.5663,1.5667,2912099996.0
2007-07-20 12:15:00,1.5665,1.5676,1.5665,1.5671,3667900000.0
2007-07-20 12:30:00,1.5671,1.5674,1.5668,1.5672,2046699999.0
2007-07-20 12:45:00,1.56725,1.5676,1.5663,1.5666,6654399996.0
2007-07-20 13:00:00,1.5666,1.567,1.5659,1.5663,4350499998.0
2007-07-20 13:15:00,1.5663,1.5667,1.5662,1.5665,3230800012.0
2007-07-20 13:30:00,1.5664,1.5678,1.5663,1.5674,3936599997.0
2007-07-20 13:45:00,1.5674,1.5676,1.5663,1.5671,5261899995.0
2007-07-20 14:00:00,1.56705,1.5686,1.5667,1.5675,5818499984.0
2007-07-20 14:15:00,1.5675,1.5683,1.56745,1.5682,5038299998.0
2007-07-20 14:30:00,1.5682,1.5687,1.5678,1.5683,4794299994.0
2007-07-20 14:45:00,1.5683,1.5687,1.5681,1.5683,4142299985.0
2007-07-20 15:00:00,1.5684,1.5686,1.56735,1.5674,3770599999.0
2007-07-20 15:15:00,1.5675,1.5681,1.56725,1.5678,3523100004.0
2007-07-20 15:30:00,1.5678,1.5693,1.5677,1.5691,3636899999.0
2007-07-20 15:45:00,1.5691,1.5692,1.5682,1.5687,5687499991.0
2007-07-20 16:00:00,1.5688,1.5689,1.5669,1.567,7435599982.0
2007-07-20 16:15:00,1.5669,1.5672,1.5654,1.5668,11225200004.0
2007-07-20 16:30:00,1.5668,1.5712,1.5665,1.56885,10155699996.0
2007-07-20 16:45:00,1.5689,1.5702,1.56855,1.569,8609700001.0
2007-07-20 17:00:00,1.56915,1.5716,1.569,1.5705,12299099983.0
2007-07-20 17:15:00,1.5705,1.5711,1.5696,1.5706,8441300009.0
2007-07-20 17:30:00,1.5707,1.5717,1.5704,1.5713,6603399996.0
2007-07-20 17:45:00,1.5713,1.5726,1.5713,1.5723,5147300002.0
2007-07-20 18:00:00,1.5723,1.5729,1.5716,1.5718,5857199996.0
2007-07-20 18:15:00,1.572,1.5737,1.5716,1.57335,5857400003.0
2007-07-20 18:30:00,1.5735,1.5754,1.5733,1.5748,4387299998.0
2007-07-20 18:45:00,1.5748,1.5778,1.5746,1.577,6667599997.0
2007-07-20 19:00:00,1.5771,1.5773,1.5756,1.5759,4448600002.0
2007-07-20 19:15:00,1.5759,1.5766,1.5747,1.5747,4540799999.0
2007-07-20 19:30:00,1.5747,1.5751,1.57285,1.5736,5732499989.0
2007-07-20 19:45:00,1.5735,1.5746,1.5725,1.5731,5272799990.0
2007-07-20 20:00:00,1.573,1.5744,1.5727,1.5729,3552399990.0
2007-07-20 20:15:00,1.5728,1.5731,1.5721,1.5722,2215600000.0
2007-07-20 20:30:00,1.5722,1.5734,1.5722,1.5732,3359399999.0
2007-07-20 20:45:00,1.5732,1.5732,1.5721,1.5723,3067899994.0
2007-07-20 21:00:00,1.5722,1.5728,1.5713,1.5723,1944600000.0
2007-07-20 21:15:00,1.5722,1.5723,1.5713,1.5717,1436299999.0
2007-07-20 21:30:00,1.5717,1.5723,1.5715,1.572,1019700001.0
2007-07-20 21:45:00,1.572,1.5723,1.5715,1.572,923199998.0
2007-07-20 22:00:00,1.572,1.572,1.571,1.5713,1176500001.0
2007-07-20 22:15:00,1.5713,1.5716,1.5709,1.57135,831000000.0
2007-07-20 22:30:00,1.5717,1.5717,1.5707,1.5711,1142000000.0
2007-07-20 22:45:00,1.5711,1.5719,1.57005,1.5703,1415200000.0
2007-07-22 23:00:00,1.5721,1.5724,1.5718,1.5724,269700000.0
2007-07-22 23:15:00,1.5723,1.5724,1.5714,1.5721,371100000.0
2007-07-22 23:30:00,1.5724,1.5735,1.5718,1.5727,729100000.0
2007-07-22 23:45:00,1.5729,1.573,1.5716,1.5724,835100000.0
2007-07-23 00:00:00,1.5725,1.5728,1.5717,1.5727,685300000.0
2007-07-23 00:15:00,1.5727,1.5732,1.5709,1.5731,1203700000.0
2007-07-23 00:30:00,1.5732,1.5736,1.5712,1.5729,570100000.0
2007-07-23 00:45:00,1.573,1.5734,1.5712,1.5726,594900000.0
2007-07-23 01:00:00,1.5724,1.5729,1.5708,1.5724,992600000.0
2007-07-23 01:15:00,1.5724,1.5728,1.5721,1.5721,949200000.0
2007-07-23 01:30:00,1.5721,1.5741,1.5707,1.5714,847200000.0
2007-07-23 01:45:00,1.5714,1.5718,1.5712,1.5712,1033000000.0
2007-07-23 02:00:00,1.5714,1.5717,1.5706,1.5708,1113900000.0
2007-07-23 02:15:00,1.5708,1.5719,1.5696,1.5708,1658399993.0
2007-07-23 02:30:00,1.571,1.5711,1.5692,1.5696,1273300000.0
2007-07-23 02:45:00,1.5695,1.5722,1.5688,1.5721,2302199999.0
2007-07-23 03:00:00,1.5721,1.5725,1.5712,1.5722,1892200000.0
2007-07-23 03:15:00,1.5722,1.5729,1.5715,1.5721,3603099988.0
2007-07-23 03:30:00,1.5721,1.5722,1.5693,1.5706,1783599998.0
2007-07-23 03:45:00,1.5708,1.5712,1.57,1.5702,1196900000.0
2007-07-23 04:00:00,1.5702,1.5703,1.5694,1.5701,1476399999.0
2007-07-23 04:15:00,1.5701,1.5702,1.5697,1.57,967500000.0
2007-07-23 04:30:00,1.57,1.5703,1.5694,1.5697,1436199993.0
2007-07-23 04:45:00,1.5697,1.5699,1.5693,1.5696,597200000.0
2007-07-23 05:00:00,1.5697,1.57,1.5692,1.5693,1124100000.0
2007-07-23 05:15:00,1.5693,1.5696,1.5691,1.5695,857599998.0
2007-07-23 05:30:00,1.5693,1.5696,1.5685,1.5689,1042499996.0
2007-07-23 05:45:00,1.5687,1.5696,1.5685,1.5695,1264699999.0
2007-07-23 06:00:00,1.5695,1.5701,1.56925,1.5699,1429700000.0
2007-07-23 06:15:00,1.5701,1.5701,1.5688,1.5695,503300000.0
2007-07-23 06:30:00,1.5696,1.5696,1.569,1.5694,756899999.0
2007-07-23 06:45:00,1.5694,1.5706,1.5692,1.5698,2261999999.0
2007-07-23 07:00:00,1.5698,1.5703,1.5686,1.5695,2141999999.0
2007-07-23 07:15:00,1.5695,1.5699,1.5692,1.5693,1546200000.0
2007-07-23 07:30:00,1.5692,1.5696,1.5681,1.5684,2760599999.0
2007-07-23 07:45:00,1.5685,1.569,1.5677,1.5679,3395399984.0
2007-07-23 08:00:00,1.5679,1.5685,1.5678,1.5683,1836399996.0
2007-07-23 08:15:00,1.5684,1.5686,1.5676,1.568,2158599999.0
2007-07-23 08:30:00,1.568,1.5685,1.5672,1.5681,6023199996.0
2007-07-23 08:45:00,1.5681,1.5687,1.5675,1.568,5946899995.0
2007-07-23 09:00:00,1.568,1.5686,1.5676,1.5679,2705799999.0
2007-07-23 09:15:00,1.5679,1.5682,1.5668,1.5671,5006999999.0
2007-07-23 09:30:00,1.5671,1.5674,1.5655,1.5665,6044099995.0
2007-07-23 09:45:00,1.5664,1.5667,1.565,1.5655,2854800001.0
2007-07-23 10:00:00,1.5655,1.5663,1.5651,1.5662,2760799997.0
2007-07-23 10:15:00,1.5662,1.5664,1.5648,1.5649,2611100001.0
2007-07-23 10:30:00,1.5649,1.565,1.5635,1.5635,3332699997.0
2007-07-23 10:45:00,1.5635,1.5638,1.5629,1.5635,5165399996.0
2007-07-23 11:00:00,1.5636,1.5638,1.5628,1.5628,3335900001.0
2007-07-23 11:15:00,1.5628,1.563,1.5618,1.5627,3563100000.0
2007-07-23 11:30:00,1.5628,1.5646,1.5622,1.5637,4366500001.0
2007-07-23 11:45:00,1.5637,1.5638,1.5626,1.563,5666700001.0
2007-07-23 12:00:00,1.563,1.5636,1.5627,1.5636,3135700001.0
2007-07-23 12:15:00,1.5636,1.565,1.5633,1.5649,3061199996.0
2007-07-23 12:30:00,1.565,1.565,1.5634,1.5637,2767599996.0
2007-07-23 12:45:00,1.5638,1.5652,1.5636,1.5651,2978500001.0
2007-07-23 13:00:00,1.565,1.5652,1.5643,1.5645,3064500004.0
2007-07-23 13:15:00,1.5645,1.5648,1.5633,1.5636,4037399999.0
2007-07-23 13:30:00,1.5637,1.564,1.5631,1.5634,2134600003.0
2007-07-23 13:45:00,1.5634,1.564,1.563,1.5636,2636000002.0
2007-07-23 14:00:00,1.5636,1.5646,1.5635,1.5642,3005100000.0
2007-07-23 14:15:00,1.5642,1.5646,1.5636,1.5642,2762800000.0
2007-07-23 14:30:00,1.5641,1.5642,1.5634,1.5635,2955199999.0
2007-07-23 14:45:00,1.5636,1.5643,1.5633,1.5635,2062400000.0
2007-07-23 15:00:00,1.5635,1.564,1.5632,1.5635,3324500002.0
2007-07-23 15:15:00,1.5636,1.564,1.5633,1.5639,4438500001.0
2007-07-23 15:30:00,1.5639,1.564,1.5628,1.5631,3200900000.0
2007-07-23 15:45:00,1.5632,1.565,1.563,1.5646,3450000000.0
2007-07-23 16:00:00,1.5646,1.5649,1.5632,1.5639,3842099997.0
2007-07-23 16:15:00,1.5639,1.564,1.5629,1.5636,3657200000.0
2007-07-23 16:30:00,1.5635,1.5637,1.5628,1.5629,2321200001.0
2007-07-23 16:45:00,1.5629,1.5637,1.5626,1.5632,3192899998.0
2007-07-23 17:00:00,1.5632,1.564,1.563,1.5638,2155200001.0
2007-07-23 17:15:00,1.5639,1.564,1.5631,1.5633,1736599999.0
2007-07-23 17:30:00,1.5633,1.5636,1.5627,1.5632,1823900003.0
2007-07-23 17:45:00,1.5633,1.5643,1.5632,1.5637,1991400003.0
2007-07-23 18:00:00,1.5638,1.5641,1.5626,1.5626,1160599999.0
2007-07-23 18:15:00,1.5626,1.5633,1.5625,1.5628,1655500000.0
2007-07-23 18:30:00,1.5628,1.5634,1.5628,1.563,1348600000.0
2007-07-23 18:45:00,1.563,1.5632,1.5626,1.5632,811900000.0
2007-07-23 19:00:00,1.5631,1.5632,1.5621,1.5621,1778599996.0
2007-07-23 19:15:00,1.5623,1.5625,1.5616,1.5617,2019300000.0
2007-07-23 19:30:00,1.5617,1.5622,1.5616,1.5622,1020300000.0
2007-07-23 19:45:00,1.562,1.5622,1.5617,1.5622,377700000.0
2007-07-23 20:00:00,1.5622,1.5624,1.5617,1.5619,795900000.0
2007-07-23 20:15:00,1.5619,1.5631,1.5619,1.5624,1405899999.0
2007-07-23 20:30:00,1.5624,1.5638,1.5623,1.5635,1040699999.0
2007-07-23 20:45:00,1.5635,1.5648,1.5635,1.5642,1282000000.0
2007-07-23 21:00:00,1.564,1.5644,1.56385,1.5641,607699999.0
2007-07-23 21:15:00,1.5641,1.5642,1.56345,1.5638,562700000.0
2007-07-23 21:30:00,1.5639,1.564,1.5629,1.5632,1099500000.0
2007-07-23 21:45:00,1.563,1.5636,1.5629,1.5629,1616900005.0
2007-07-23 22:00:00,1.563,1.5634,1.5622,1.5631,541900000.0
2007-07-23 22:15:00,1.5631,1.5637,1.56245,1.5631,1452200000.0
2007-07-23 22:30:00,1.5632,1.5635,1.5624,1.5632,849600000.0
2007-07-23 22:45:00,1.5632,1.5636,1.5624,1.5627,919000000.0
2007-07-23 23:00:00,1.5627,1.5631,1.56155,1.562,729100000.0
2007-07-23 23:15:00,1.5618,1.5628,1.5617,1.5625,694000000.0
2007-07-23 23:30:00,1.56205,1.5631,1.5615,1.5625,1130500000.0
2007-07-23 23:45:00,1.5623,1.5642,1.5621,1.5634,1332300000.0
2007-07-24 00:00:00,1.5634,1.5637,1.5629,1.56295,262900000.0
2007-07-24 00:15:00,1.5629,1.5634,1.5626,1.563,601299998.0
2007-07-24 00:30:00,1.563,1.5633,1.5621,1.563,1140199999.0
2007-07-24 00:45:00,1.563,1.5633,1.5621,1.5627,1515700000.0
2007-07-24 01:00:00,1.5629,1.5632,1.561,1.5626,1415299998.0
2007-07-24 01:15:00,1.5626,1.5633,1.5624,1.5628,2960199964.0
2007-07-24 01:30:00,1.5628,1.5634,1.562,1.5628,1978399992.0
2007-07-24 01:45:00,1.563,1.5636,1.5618,1.5633,2103600000.0
2007-07-24 02:00:00,1.56325,1.56375,1.5625,1.563,3338999996.0
2007-07-24 02:15:00,1.563,1.5631,1.5616,1.562,4468699990.0
2007-07-24 02:30:00,1.5621,1.5634,1.5614,1.5628,5251199971.0
2007-07-24 02:45:00,1.5628,1.5637,1.5621,1.56335,4997599988.0
2007-07-24 03:00:00,1.56335,1.5635,1.5619,1.5628,2890700000.0
2007-07-24 03:15:00,1.5629,1.5638,1.5618,1.5632,1778700000.0
2007-07-24 03:30:00,1.5635,1.5636,1.562,1.5625,1892899996.0
2007-07-24 03:45:00,1.5625,1.5629,1.5619,1.5628,2099299988.0
2007-07-24 04:00:00,1.5629,1.5629,1.5615,1.5624,2490199992.0
2007-07-24 04:15:00,1.56235,1.5626,1.5594,1.5602,3315599985.0
2007-07-24 04:30:00,1.5603,1.5612,1.5592,1.5608,4791899978.0
2007-07-24 04:45:00,1.5608,1.5616,1.55985,1.5613,3150900000.0
2007-07-24 05:00:00,1.5613,1.5639,1.561,1.5632,5573199998.0
2007-07-24 05:15:00,1.5634,1.5637,1.5615,1.5616,3233399999.0
2007-07-24 05:30:00,1.5616,1.5626,1.5615,1.5622,1365500000.0
2007-07-24 05:45:00,1.5622,1.5634,1.5619,1.5631,1672000000.0
2007-07-24 06:00:00,1.5628,1.5632,1.5624,1.5628,1203000001.0
2007-07-24 06:15:00,1.5627,1.5629,1.5614,1.5623,1342400000.0
2007-07-24 06:30:00,1.5623,1.5624,1.5603,1.5617,1224100000.0
2007-07-24 06:45:00,1.5617,1.562,1.5605,1.5618,1206300000.0
2007-07-24 07:00:00,1.5619,1.5623,1.5609,1.5614,1557400000.0
2007-07-24 07:15:00,1.5613,1.5627,1.5611,1.5623,2612199982.0
2007-07-24 07:30:00,1.5623,1.563,1.562,1.5629,3093899974.0
2007-07-24 07:45:00,1.563,1.5634,1.5623,1.5624,2131399999.0
2007-07-24 08:00:00,1.5624,1.5627,1.5617,1.5621,3119199999.0
2007-07-24 08:15:00,1.5621,1.5627,1.5616,1.5625,4003400000.0
2007-07-24 08:30:00,1.5625,1.5632,1.5619,1.563,4936800006.0
2007-07-24 08:45:00,1.563,1.5631,1.5618,1.5624,5769900002.0
2007-07-24 09:00:00,1.5624,1.5628,1.5618,1.5619,3957900008.0
2007-07-24 09:15:00,1.56185,1.5631,1.5613,1.5627,4341000001.0
2007-07-24 09:30:00,1.5627,1.5633,1.5621,1.5626,4333600003.0
2007-07-24 09:45:00,1.5628,1.5628,1.5615,1.5624,5166700007.0
2007-07-24 10:00:00,1.5624,1.5633,1.562,1.5623,5069099995.0
2007-07-24 10:15:00,1.5624,1.5626,1.5596,1.5614,6561699998.0
2007-07-24 10:30:00,1.56145,1.56235,1.5596,1.5622,6533600006.0
2007-07-24 10:45:00,1.5622,1.5623,1.5596,1.5604,5446899999.0
2007-07-24 11:00:00,1.56035,1.562,1.5603,1.5611,3601899995.0
2007-07-24 11:15:00,1.5611,1.5615,1.5608,1.5614,3082900006.0
2007-07-24 11:30:00,1.5614,1.5616,1.561,1.5613,1931899999.0
2007-07-24 11:45:00,1.5613,1.5614,1.56,1.56095,2163100003.0
2007-07-24 12:00:00,1.56095,1.5618,1.56,1.5612,1827400004.0
2007-07-24 12:15:00,1.5612,1.5615,1.5604,1.5612,4251300009.0
2007-07-24 12:30:00,1.5612,1.5621,1.5608,1.56195,4034600008.0
2007-07-24 12:45:00,1.56195,1.56195,1.5613,1.5618,3443600003.0
2007-07-24 13:00:00,1.5619,1.5619,1.5604,1.5606,3394200001.0
2007-07-24 13:15:00,1.5606,1.5621,1.5603,1.5618,3435799990.0
2007-07-24 13:30:00,1.5618,1.5636,1.5618,1.5633,6101400002.0
2007-07-24 13:45:00,1.5633,1.5637,1.5625,1.5633,5266099999.0
2007-07-24 14:00:00,1.5634,1.5644,1.5627,1.5629,4843700001.0
2007-07-24 14:15:00,1.5629,1.5639,1.5623,1.563,5516800007.0
2007-07-24 14:30:00,1.5631,1.5637,1.5617,1.5632,9458399998.0
2007-07-24 14:45:00,1.5631,1.5643,1.5628,1.5637,5521300006.0
2007-07-24 15:00:00,1.56375,1.565,1.5631,1.5631,4965100002.0
2007-07-24 15:15:00,1.5633,1.5641,1.5629,1.5639,4656400003.0
2007-07-24 15:30:00,1.5639,1.5651,1.5633,1.5642,5804399997.0
2007-07-24 15:45:00,1.5642,1.5648,1.5635,1.5645,4388800001.0
2007-07-24 16:00:00,1.5645,1.5648,1.5636,1.5638,4380700001.0
2007-07-24 16:15:00,1.5638,1.5642,1.5634,1.5636,2809800000.0
2007-07-24 16:30:00,1.5635,1.5641,1.5633,1.5639,3768800000.0
2007-07-24 16:45:00,1.564,1.5647,1.563,1.5632,5337400001.0
2007-07-24 17:00:00,1.5632,1.5637,1.5631,1.5633,4605300003.0
2007-07-24 17:15:00,1.5632,1.5635,1.5629,1.5633,3038100000.0
2007-07-24 17:30:00,1.5634,1.564,1.5628,1.5637,3017500000.0
2007-07-24 17:45:00,1.5636,1.564,1.563,1.5636,3597399999.0
2007-07-24 18:00:00,1.5634,1.5637,1.563,1.5636,1423900000.0
2007-07-24 18:15:00,1.5636,1.5644,1.5629,1.5639,3552200006.0
2007-07-24 18:30:00,1.5639,1.5643,1.5633,1.5641,4118300000.0
2007-07-24 18:45:00,1.5641,1.5642,1.5633,1.564,3082300000.0
2007-07-24 19:00:00,1.564,1.5642,1.5626,1.56315,1896000000.0
2007-07-24 19:15:00,1.56315,1.5641,1.56315,1.5638,1439000000.0
2007-07-24 19:30:00,1.5639,1.5639,1.5631,1.5634,1056600000.0
2007-07-24 19:45:00,1.5634,1.5642,1.56305,1.56375,1531900000.0
2007-07-24 20:00:00,1.5638,1.5646,1.5635,1.5641,2860700000.0
2007-07-24 20:15:00,1.5641,1.5649,1.5636,1.5644,2690700000.0
2007-07-24 20:30:00,1.5644,1.5646,1.5632,1.5642,3137300000.0
2007-07-24 20:45:00,1.5642,1.5644,1.5634,1.5636,2044200000.0
2007-07-24 21:00:00,1.56355,1.5645,1.5633,1.5641,3825900008.0
2007-07-24 21:15:00,1.5641,1.5648,1.5635,1.5644,2272899997.0
2007-07-24 21:30:00,1.5645,1.5679,1.5643,1.5679,6035999999.0
2007-07-24 21:45:00,1.5679,1.5688,1.5668,1.5676,6829600002.0
2007-07-24 22:00:00,1.5676,1.5683,1.5667,1.5676,1593200000.0
2007-07-24 22:15:00,1.5677,1.5679,1.5668,1.5674,1047100000.0
2007-07-24 22:30:00,1.5675,1.5682,1.5673,1.5679,922700000.0
2007-07-24 22:45:00,1.5677,1.568,1.5661,1.5668,829600000.0
2007-07-24 23:00:00,1.5667,1.568,1.5665,1.5678,771299999.0
2007-07-24 23:15:00,1.5677,1.5691,1.5677,1.569,718100000.0
2007-07-24 23:30:00,1.5688,1.5695,1.5678,1.5694,679800000.0
2007-07-24 23:45:00,1.5693,1.5694,1.5675,1.5686,779200000.0
2007-07-25 00:00:00,1.5686,1.5688,1.5669,1.5675,640600000.0
2007-07-25 00:15:00,1.5675,1.5681,1.5657,1.5677,1072799998.0
2007-07-25 00:30:00,1.5675,1.5681,1.5666,1.5668,1299899997.0
2007-07-25 00:45:00,1.5667,1.5668,1.5646,1.5657,1609399999.0
2007-07-25 01:00:00,1.5657,1.5667,1.5649,1.5659,2511799991.0
2007-07-25 01:15:00,1.5661,1.5668,1.5651,1.5666,795700000.0
2007-07-25 01:30:00,1.5656,1.568,1.5653,1.5674,1429000000.0
2007-07-25 01:45:00,1.5674,1.5675,1.566,1.56675,1476900000.0
2007-07-25 02:00:00,1.5667,1.5668,1.5649,1.5661,1780300000.0
2007-07-25 02:15:00,1.5663,1.56695,1.5651,1.5667,2122600000.0
2007-07-25 02:30:00,1.5667,1.5669,1.5659,1.5664,2730399985.0
2007-07-25 02:45:00,1.5663,1.5682,1.5659,1.5675,5853599975.0
2007-07-25 03:00:00,1.56745,1.5705,1.5669,1.5672,5780399964.0
2007-07-25 03:15:00,1.5672,1.569,1.5667,1.5671,4095299988.0
2007-07-25 03:30:00,1.5629,1.5672,1.5616,1.5621,5864099980.0
2007-07-25 03:45:00,1.5624,1.5633,1.5614,1.5627,4536899980.0
2007-07-25 04:00:00,1.5627,1.5628,1.5617,1.5627,2516199978.0
2007-07-25 04:15:00,1.5626,1.5626,1.5615,1.56175,2079499993.0
2007-07-25 04:30:00,1.5617,1.56205,1.5586,1.5593,4873199970.0
2007-07-25 04:45:00,1.5596,1.5604,1.559,1.5593,4085000000.0
2007-07-25 05:00:00,1.5593,1.5597,1.5584,1.5592,3573700000.0
2007-07-25 05:15:00,1.5592,1.5599,1.5571,1.55875,4909800000.0
2007-07-25 05:30:00,1.5588,1.5589,1.5568,1.5586,4920100000.0
2007-07-25 05:45:00,1.5587,1.559,1.5569,1.5587,3224700000.0
2007-07-25 06:00:00,1.55865,1.5592,1.5569,1.5588,2968000000.0
2007-07-25 06:15:00,1.55875,1.5593,1.5578,1.5584,1557200000.0
2007-07-25 06:30:00,1.5584,1.5593,1.5572,1.5589,2045000001.0
2007-07-25 06:45:00,1.5589,1.5596,1.5586,1.5593,2213000000.0
2007-07-25 07:00:00,1.55925,1.5594,1.5568,1.559,2374600000.0
2007-07-25 07:15:00,1.5587,1.5592,1.5568,1.5576,3158900000.0
2007-07-25 07:30:00,1.5576,1.5589,1.5568,1.5578,5688199998.0
2007-07-25 07:45:00,1.55785,1.5591,1.5569,1.5579,6594400016.0
2007-07-25 08:00:00,1.5579,1.5587,1.5568,1.5585,5923500005.0
2007-07-25 08:15:00,1.5586,1.5592,1.5568,1.55805,9627600025.0
2007-07-25 08:30:00,1.55805,1.559,1.5568,1.5587,7250000019.0
2007-07-25 08:45:00,1.5587,1.5587,1.5562,1.557,7381000005.0
2007-07-25 09:00:00,1.557,1.5579,1.5567,1.5574,7148300007.0
2007-07-25 09:15:00,1.5577,1.5581,1.5565,1.5576,12742699981.0
2007-07-25 09:30:00,1.55755,1.5576,1.5565,1.5567,10812800000.0
2007-07-25 09:45:00,1.5567,1.5571,1.5537,1.5558,12322199956.0
2007-07-25 10:00:00,1.5558,1.5575,1.5546,1.55635,11910200002.0
2007-07-25 10:15:00,1.5565,1.5573,1.556,1.5572,7890299986.0
2007-07-25 10:30:00,1.5572,1.5578,1.5544,1.55545,7501999984.0
2007-07-25 10:45:00,1.5554,1.5556,1.5516,1.5518,16555499997.0
2007-07-25 11:00:00,1.5518,1.5529,1.5513,1.5527,10269699981.0
2007-07-25 11:15:00,1.5527,1.5531,1.5516,1.5529,9320799995.0
2007-07-25 11:30:00,1.553,1.5534,1.5527,1.553,7091500011.0
2007-07-25 11:45:00,1.55295,1.553,1.5516,1.55185,6911999991.0
2007-07-25 12:00:00,1.5519,1.553,1.5517,1.5527,5438799990.0
2007-07-25 12:15:00,1.5527,1.5534,1.5518,1.5527,6935299968.0
2007-07-25 12:30:00,1.55265,1.554,1.5525,1.5538,9809499989.0
2007-07-25 12:45:00,1.5536,1.5549,1.5531,1.55395,7462499994.0
2007-07-25 13:00:00,1.5537,1.5548,1.5518,1.5528,9478399972.0
2007-07-25 13:15:00,1.5528,1.5548,1.5525,1.5548,8158899996.0
2007-07-25 13:30:00,1.5548,1.5564,1.5544,1.5547,6584499999.0
2007-07-25 13:45:00,1.5547,1.5552,1.5541,1.5549,5663699972.0
2007-07-25 14:00:00,1.5549,1.5551,1.5531,1.5535,6490999987.0
2007-07-25 14:15:00,1.55345,1.5544,1.5523,1.554,7349999988.0
2007-07-25 14:30:00,1.554,1.554,1.5523,1.5528,5479799998.0
2007-07-25 14:45:00,1.5528,1.5535,1.5522,1.553,7719299991.0
2007-07-25 15:00:00,1.553,1.5531,1.5513,1.552,6589699998.0
2007-07-25 15:15:00,1.552,1.5532,1.5514,1.5522,5618599995.0
2007-07-25 15:30:00,1.5523,1.553,1.5514,1.5518,5254299997.0
2007-07-25 15:45:00,1.5518,1.5519,1.5502,1.5504,9030500003.0
2007-07-25 16:00:00,1.5505,1.5514,1.55,1.551,10822799994.0
2007-07-25 16:15:00,1.551,1.5511,1.54955,1.5508,9199799987.0
2007-07-25 16:30:00,1.5508,1.5537,1.5508,1.5526,11455199991.0
2007-07-25 16:45:00,1.5525,1.5538,1.552,1.5526,8765899975.0
2007-07-25 17:00:00,1.5525,1.5535,1.5516,1.5522,7691700007.0
2007-07-25 17:15:00,1.5522,1.5539,1.5516,1.5526,6183300000.0
2007-07-25 17:30:00,1.5527,1.5541,1.5526,1.5532,7710500035.0
2007-07-25 17:45:00,1.5532,1.5533,1.5523,1.553,4394800008.0
2007-07-25 18:00:00,1.5528,1.5531,1.5521,1.5524,3772500000.0
2007-07-25 18:15:00,1.5524,1.5532,1.552,1.5532,4662600011.0
2007-07-25 18:30:00,1.5532,1.554,1.5527,1.5532,2870300006.0
2007-07-25 18:45:00,1.5532,1.5536,1.55245,1.5527,2920500015.0
2007-07-25 19:00:00,1.5528,1.5531,1.55205,1.5529,1626800003.0
2007-07-25 19:15:00,1.553,1.5532,1.552,1.5523,3054899981.0
2007-07-25 19:30:00,1.5523,1.5527,1.5519,1.5527,1535900000.0
2007-07-25 19:45:00,1.5527,1.553,1.5525,1.5526,2227999997.0
2007-07-25 20:00:00,1.5526,1.5537,1.5525,1.5533,1910400004.0
2007-07-25 20:15:00,1.5534,1.5543,1.5532,1.5541,1973700005.0
2007-07-25 20:30:00,1.5539,1.5541,1.5533,1.5535,1527299997.0
2007-07-25 20:45:00,1.5535,1.5539,1.5528,1.5532,3494100000.0
2007-07-25 21:00:00,1.5532,1.5534,1.5524,1.5527,5282800013.0
2007-07-25 21:15:00,1.5526,1.5534,1.552,1.5534,2852200006.0
2007-07-25 21:30:00,1.5533,1.5536,1.5527,1.553,1568199999.0
2007-07-25 21:45:00,1.5529,1.5533,1.5522,1.55235,1646099996.0
2007-07-25 22:00:00,1.5524,1.5534,1.55195,1.5532,1248200002.0
2007-07-25 22:15:00,1.5532,1.5534,1.55235,1.5526,1105500000.0
2007-07-25 22:30:00,1.5526,1.5539,1.5523,1.5536,812700000.0
2007-07-25 22:45:00,1.5536,1.5536,1.5517,1.5524,960100000.0
2007-07-25 23:00:00,1.5528,1.5541,1.5504,1.5518,1370200001.0
2007-07-25 23:15:00,1.5518,1.5526,1.5511,1.5516,990400000.0
2007-07-25 23:30:00,1.5514,1.5521,1.5502,1.5508,2572700000.0
2007-07-25 23:45:00,1.5509,1.5517,1.5508,1.551,1620100000.0
2007-07-26 00:00:00,1.5513,1.5514,1.55,1.5505,1288000000.0
2007-07-26 00:15:00,1.5505,1.5512,1.55,1.5509,1057999998.0
2007-07-26 00:30:00,1.551,1.5511,1.5491,1.5495,866500001.0
2007-07-26 00:45:00,1.5495,1.551,1.5493,1.5505,925900000.0
2007-07-26 01:00:00,1.5505,1.5513,1.55,1.5504,1942000004.0
2007-07-26 01:15:00,1.5503,1.5506,1.54895,1.5493,3420100010.0
2007-07-26 01:30:00,1.5491,1.5496,1.549,1.5495,2591100001.0
2007-07-26 01:45:00,1.5494,1.5495,1.5483,1.5488,4533400003.0
2007-07-26 02:00:00,1.5488,1.5489,1.548,1.54885,3112200000.0
2007-07-26 02:15:00,1.5488,1.5495,1.5481,1.5489,4288700001.0
2007-07-26 02:30:00,1.5489,1.549,1.5483,1.5485,2873800000.0
2007-07-26 02:45:00,1.5485,1.5497,1.5482,1.5495,4332100002.0
2007-07-26 03:00:00,1.5495,1.55005,1.5488,1.54985,4251000002.0
2007-07-26 03:15:00,1.5498,1.5512,1.5495,1.5502,4690100000.0
2007-07-26 03:30:00,1.5502,1.5504,1.5489,1.55,3660100002.0
2007-07-26 03:45:00,1.54995,1.5513,1.5499,1.5503,3196300001.0
2007-07-26 04:00:00,1.5504,1.552,1.54995,1.552,2677600002.0
2007-07-26 04:15:00,1.552,1.5526,1.5512,1.5519,3800200002.0
2007-07-26 04:30:00,1.5518,1.5529,1.5513,1.5521,4301400002.0
2007-07-26 04:45:00,1.5519,1.5523,1.5513,1.5514,3700900001.0
2007-07-26 05:00:00,1.5514,1.5516,1.5504,1.5509,2957200009.0
2007-07-26 05:15:00,1.5509,1.5514,1.5504,1.5512,3135500000.0
2007-07-26 05:30:00,1.5509,1.5517,1.54985,1.54985,3151000011.0
2007-07-26 05:45:00,1.5498,1.5504,1.5495,1.5496,2187500001.0
2007-07-26 06:00:00,1.5496,1.5499,1.549,1.5499,3451100007.0
2007-07-26 06:15:00,1.5499,1.55,1.54875,1.5491,3103699995.0
2007-07-26 06:30:00,1.5491,1.5503,1.5491,1.55005,3575699996.0
2007-07-26 06:45:00,1.5501,1.5502,1.5494,1.5498,3198799992.0
2007-07-26 07:00:00,1.5498,1.55035,1.5494,1.5499,2242900004.0
2007-07-26 07:15:00,1.5496,1.5502,1.5493,1.5499,2470000006.0
2007-07-26 07:30:00,1.5499,1.5505,1.5494,1.55,5198700011.0
2007-07-26 07:45:00,1.55,1.5511,1.5495,1.5509,6101200005.0
2007-07-26 08:00:00,1.5509,1.5519,1.5504,1.5514,7346000007.0
2007-07-26 08:15:00,1.5514,1.5521,1.55095,1.5513,6361500011.0
2007-07-26 08:30:00,1.5513,1.5526,1.5508,1.5518,8976899994.0
2007-07-26 08:45:00,1.5518,1.5518,1.5505,1.5511,8291999990.0
2007-07-26 09:00:00,1.5511,1.5512,1.5502,1.5504,4998299995.0
2007-07-26 09:15:00,1.5504,1.5511,1.55015,1.5507,8675199977.0
2007-07-26 09:30:00,1.5507,1.5511,1.5488,1.5488,7801899991.0
2007-07-26 09:45:00,1.5489,1.5504,1.5483,1.5497,7030099982.0
2007-07-26 10:00:00,1.5497,1.5513,1.5495,1.5507,8333599999.0
2007-07-26 10:15:00,1.5507,1.5512,1.55025,1.5507,5963599998.0
2007-07-26 10:30:00,1.5507,1.5515,1.5492,1.5499,7802599994.0
2007-07-26 10:45:00,1.5499,1.5505,1.5493,1.5499,7693099972.0
2007-07-26 11:00:00,1.5499,1.5503,1.54945,1.5503,3353299989.0
2007-07-26 11:15:00,1.5503,1.5503,1.54955,1.55,4558399989.0
2007-07-26 11:30:00,1.55,1.5507,1.5496,1.5501,5739399987.0
2007-07-26 11:45:00,1.5501,1.5504,1.5495,1.5496,5533100001.0
2007-07-26 12:00:00,1.5496,1.5501,1.5488,1.5492,5248200004.0
2007-07-26 12:15:00,1.5492,1.5498,1.5474,1.54905,8243649995.0
2007-07-26 12:30:00,1.5491,1.5502,1.54865,1.55005,6211000008.0
2007-07-26 12:45:00,1.55005,1.5518,1.5499,1.5513,7210799984.0
2007-07-26 13:00:00,1.5513,1.5545,1.55075,1.5539,10385199973.0
2007-07-26 13:15:00,1.5539,1.5566,1.5533,1.5551,15612699980.0
2007-07-26 13:30:00,1.5551,1.5568,1.5551,1.5556,10709499971.0
2007-07-26 13:45:00,1.5556,1.5564,1.5545,1.55565,9602699957.0
2007-07-26 14:00:00,1.5556,1.5563,1.5539,1.5562,9146799975.0
2007-07-26 14:15:00,1.5561,1.5597,1.5558,1.5579,9073399980.0
2007-07-26 14:30:00,1.5577,1.5609,1.5577,1.55995,13333199986.0
2007-07-26 14:45:00,1.56,1.5607,1.5578,1.5592,10578099983.0
2007-07-26 15:00:00,1.5591,1.564,1.559,1.5633,13148199997.0
2007-07-26 15:15:00,1.5633,1.5645,1.5619,1.5632,12630000012.0
2007-07-26 15:30:00,1.5632,1.5661,1.5629,1.56415,11763099994.0
2007-07-26 15:45:00,1.56415,1.5643,1.5607,1.562,9149400006.0
2007-07-26 16:00:00,1.5619,1.5638,1.5607,1.5614,9267600008.0
2007-07-26 16:15:00,1.5614,1.5621,1.5606,1.56185,9049800012.0
2007-07-26 16:30:00,1.5619,1.5628,1.5606,1.5625,7865100010.0
2007-07-26 16:45:00,1.5625,1.5645,1.5625,1.5636,8480300012.0
2007-07-26 17:00:00,1.5637,1.5654,1.563,1.5641,8105300003.0
2007-07-26 17:15:00,1.5641,1.5655,1.5635,1.5648,7398200017.0
2007-07-26 17:30:00,1.5648,1.5666,1.5627,1.56305,8075999995.0
2007-07-26 17:45:00,1.56305,1.5654,1.5629,1.5636,7824499993.0
2007-07-26 18:00:00,1.5636,1.5641,1.5629,1.5639,4249399995.0
2007-07-26 18:15:00,1.564,1.5657,1.5636,1.5642,7301100001.0
2007-07-26 18:30:00,1.5642,1.5666,1.5641,1.5665,9804600047.0
2007-07-26 18:45:00,1.5665,1.5671,1.5654,1.5657,6633600019.0
2007-07-26 19:00:00,1.56565,1.566,1.5648,1.5649,3889900014.0
2007-07-26 19:15:00,1.565,1.5672,1.5643,1.567,5063699988.0
2007-07-26 19:30:00,1.567,1.5676,1.5659,1.5674,4844500017.0
2007-07-26 19:45:00,1.5674,1.5683,1.5666,1.56785,2629000002.0
2007-07-26 20:00:00,1.5679,1.5724,1.5678,1.5721,7102800036.0
2007-07-26 20:15:00,1.5721,1.576,1.5719,1.5733,6971199997.0
2007-07-26 20:30:00,1.5732,1.5753,1.5715,1.5751,5444599989.0
2007-07-26 20:45:00,1.5751,1.5788,1.5749,1.577,6632699992.0
2007-07-26 21:00:00,1.57695,1.5776,1.574,1.5746,6185800000.0
2007-07-26 21:15:00,1.5746,1.5747,1.5724,1.5741,5472099990.0
2007-07-26 21:30:00,1.57425,1.57685,1.574,1.5757,4312699987.0
2007-07-26 21:45:00,1.5757,1.5766,1.5745,1.576,4980700004.0
2007-07-26 22:00:00,1.576,1.5772,1.5758,1.5772,2098800003.0
2007-07-26 22:15:00,1.5772,1.5772,1.57465,1.5755,914000000.0
2007-07-26 22:30:00,1.5754,1.5773,1.5748,1.5766,1918500000.0
2007-07-26 22:45:00,1.5766,1.5782,1.5766,1.5775,1270199997.0
2007-07-26 23:00:00,1.5775,1.5824,1.5771,1.5802,1831300000.0
2007-07-26 23:15:00,1.5804,1.5828,1.5789,1.5828,3593799999.0
2007-07-26 23:30:00,1.5826,1.5857,1.5811,1.5814,6268599989.0
2007-07-26 23:45:00,1.5816,1.5824,1.5783,1.5818,4014099995.0
2007-07-27 00:00:00,1.5819,1.5819,1.579,1.5799,2775100003.0
2007-07-27 00:15:00,1.5797,1.5805,1.5767,1.5783,3504399991.0
2007-07-27 00:30:00,1.5786,1.5789,1.576,1.57645,2889900001.0
2007-07-27 00:45:00,1.57645,1.5786,1.5751,1.5766,3381500000.0
2007-07-27 01:00:00,1.5766,1.5769,1.5752,1.576,4792899999.0
2007-07-27 01:15:00,1.5761,1.5784,1.5748,1.5749,4531299985.0
2007-07-27 01:30:00,1.5749,1.5757,1.5725,1.5726,3344799985.0
2007-07-27 01:45:00,1.5725,1.5736,1.57115,1.5723,6053099971.0
2007-07-27 02:00:00,1.5721,1.5726,1.5698,1.5708,4517399977.0
2007-07-27 02:15:00,1.57075,1.5716,1.5696,1.5698,3604899989.0
2007-07-27 02:30:00,1.5698,1.5711,1.5693,1.571,3033099988.0
2007-07-27 02:45:00,1.5708,1.572,1.5704,1.5708,3021900000.0
2007-07-27 03:00:00,1.5708,1.5716,1.5676,1.5684,3917599994.0
2007-07-27 03:15:00,1.5684,1.5697,1.5678,1.5685,5204899977.0
2007-07-27 03:30:00,1.5686,1.5697,1.5681,1.5697,2427899994.0
2007-07-27 03:45:00,1.5696,1.5706,1.5685,1.5694,3832799988.0
2007-07-27 04:00:00,1.5694,1.5698,1.5679,1.5682,2626799999.0
2007-07-27 04:15:00,1.5682,1.5687,1.5666,1.5669,2146900003.0
2007-07-27 04:30:00,1.5669,1.5682,1.5669,1.56755,2871099990.0
2007-07-27 04:45:00,1.56755,1.5696,1.56755,1.5695,2284899988.0
2007-07-27 05:00:00,1.56945,1.571,1.5687,1.5697,2484199996.0
2007-07-27 05:15:00,1.5697,1.5698,1.569,1.5696,1932099996.0
2007-07-27 05:30:00,1.5695,1.57,1.5689,1.5691,3018600000.0
2007-07-27 05:45:00,1.5691,1.5694,1.5679,1.5692,2629599991.0
2007-07-27 06:00:00,1.569,1.5697,1.5682,1.5687,1481399999.0
2007-07-27 06:15:00,1.5688,1.5691,1.5685,1.5687,2074999995.0
2007-07-27 06:30:00,1.5686,1.5698,1.5681,1.5693,2657299996.0
2007-07-27 06:45:00,1.5693,1.5741,1.5693,1.5739,3638199990.0
2007-07-27 07:00:00,1.5736,1.575,1.5729,1.5747,3465499992.0
2007-07-27 07:15:00,1.5745,1.5769,1.5745,1.5764,3531299998.0
2007-07-27 07:30:00,1.5764,1.5785,1.5761,1.5779,5654499993.0
2007-07-27 07:45:00,1.5779,1.57865,1.5765,1.5772,5168799995.0
2007-07-27 08:00:00,1.5769,1.5903,1.5766,1.5881,9073800007.0
2007-07-27 08:15:00,1.5881,1.58915,1.5848,1.5859,9804600004.0
2007-07-27 08:30:00,1.5859,1.603,1.5859,1.5929,11055000004.0
2007-07-27 08:45:00,1.5931,1.6009,1.59295,1.5984,12157500009.0
2007-07-27 09:00:00,1.5984,1.601,1.5961,1.5975,9770400003.0
2007-07-27 09:15:00,1.59745,1.5984,1.5957,1.5962,8918500001.0
2007-07-27 09:30:00,1.5961,1.5979,1.5936,1.5941,9548500018.0
2007-07-27 09:45:00,1.594,1.5941,1.5889,1.5904,10515100018.0
2007-07-27 10:00:00,1.5904,1.5949,1.5904,1.5935,7993600007.0
2007-07-27 10:15:00,1.5935,1.5943,1.5902,1.5935,7353999999.0
2007-07-27 10:30:00,1.5935,1.5936,1.5878,1.5886,9321400012.0
2007-07-27 10:45:00,1.5885,1.5899,1.5828,1.5841,13847200018.0
2007-07-27 11:00:00,1.5841,1.5871,1.5822,1.5837,8700200009.0
2007-07-27 11:15:00,1.58365,1.5879,1.5834,1.5863,10366899995.0
2007-07-27 11:30:00,1.5863,1.5889,1.5853,1.5879,10272300021.0
2007-07-27 11:45:00,1.5878,1.5886,1.5862,1.5883,10099899983.0
2007-07-27 12:00:00,1.5883,1.5895,1.5862,1.5865,7414400006.0
2007-07-27 12:15:00,1.5865,1.5869,1.5839,1.5842,6769099998.0
2007-07-27 12:30:00,1.5843,1.5852,1.5827,1.58355,7537599994.0
2007-07-27 12:45:00,1.5836,1.5847,1.58175,1.5821,7495899990.0
2007-07-27 13:00:00,1.5821,1.5855,1.582,1.5853,8383200007.0
2007-07-27 13:15:00,1.5854,1.5886,1.5853,1.5871,9249500018.0
2007-07-27 13:30:00,1.58705,1.5899,1.5857,1.5858,6796300009.0
2007-07-27 13:45:00,1.5858,1.5873,1.5856,1.5869,6511600011.0
2007-07-27 14:00:00,1.5869,1.5876,1.5829,1.5839,7910400013.0
2007-07-27 14:15:00,1.5838,1.5858,1.5824,1.5832,6588100015.0
2007-07-27 14:30:00,1.5831,1.5849,1.5816,1.5823,10066499971.0
2007-07-27 14:45:00,1.5823,1.5829,1.57875,1.5813,8953899990.0
2007-07-27 15:00:00,1.5813,1.5859,1.5808,1.5849,9748900011.0
2007-07-27 15:15:00,1.5849,1.587,1.584,1.5844,6803200005.0
2007-07-27 15:30:00,1.5844,1.5879,1.5843,1.5863,7178400022.0
2007-07-27 15:45:00,1.5863,1.5916,1.5859,1.5913,8014400004.0
2007-07-27 16:00:00,1.5913,1.5949,1.5893,1.5898,11037600008.0
2007-07-27 16:15:00,1.5898,1.5931,1.5895,1.5916,7345300004.0
2007-07-27 16:30:00,1.59165,1.5953,1.5906,1.5924,6486500005.0
2007-07-27 16:45:00,1.5925,1.5967,1.592,1.5953,9150200009.0
2007-07-27 17:00:00,1.5953,1.5963,1.5943,1.5955,10078700003.0
2007-07-27 17:15:00,1.5956,1.5968,1.59305,1.5953,12137499969.0
2007-07-27 17:30:00,1.5953,1.5956,1.5929,1.59355,9749199969.0
2007-07-27 17:45:00,1.5935,1.5947,1.5929,1.5941,8276299972.0
2007-07-27 18:00:00,1.5942,1.5965,1.5934,1.59605,8388399980.0
2007-07-27 18:15:00,1.5961,1.5971,1.5937,1.5952,11408500002.0
2007-07-27 18:30:00,1.5952,1.5976,1.59505,1.5955,7974200015.0
2007-07-27 18:45:00,1.5955,1.5983,1.5948,1.5978,6385300012.0
2007-07-27 19:00:00,1.5976,1.5993,1.5976,1.5987,5031200016.0
2007-07-27 19:15:00,1.5986,1.5993,1.595,1.5963,6107800011.0
2007-07-27 19:30:00,1.5963,1.5994,1.5962,1.5982,6018400014.0
2007-07-27 19:45:00,1.5983,1.5986,1.5948,1.5954,6552000010.0
2007-07-27 20:00:00,1.5953,1.5963,1.5945,1.5961,3393300007.0
2007-07-27 20:15:00,1.5961,1.6001,1.59555,1.5992,5845000022.0
2007-07-27 20:30:00,1.5992,1.6,1.5984,1.5998,4484600016.0
2007-07-27 20:45:00,1.6,1.601,1.599,1.6003,6221500041.0
2007-07-27 21:00:00,1.6003,1.6004,1.59795,1.5981,2320200001.0
2007-07-27 21:15:00,1.598,1.5996,1.5976,1.5976,2196300001.0
2007-07-27 21:30:00,1.5977,1.598,1.5973,1.5975,1037000000.0
2007-07-27 21:45:00,1.5974,1.5997,1.5973,1.5994,1708500000.0
2007-07-27 22:00:00,1.5997,1.601,1.59885,1.6,3158100000.0
2007-07-27 22:15:00,1.6002,1.6007,1.5994,1.5998,2237500003.0
2007-07-27 22:30:00,1.6,1.6018,1.5997,1.6013,1692600000.0
2007-07-27 22:45:00,1.6013,1.6015,1.5987,1.6005,2097100000.0
2007-07-29 23:00:00,1.6005,1.6013,1.6002,1.6007,630000000.0
2007-07-29 23:15:00,1.6006,1.6051,1.6002,1.6046,1848600000.0
2007-07-29 23:30:00,1.6044,1.6047,1.6028,1.6036,1286300000.0
2007-07-29 23:45:00,1.6034,1.604,1.6028,1.6035,946400000.0
2007-07-30 00:00:00,1.6038,1.6056,1.6034,1.6052,1644999998.0
2007-07-30 00:15:00,1.6053,1.6065,1.6024,1.6036,4092499989.0
2007-07-30 00:30:00,1.6037,1.6048,1.5986,1.5992,4324099996.0
2007-07-30 00:45:00,1.599,1.5995,1.5964,1.5971,3486099996.0
2007-07-30 01:00:00,1.5972,1.6018,1.5959,1.6009,4056599998.0
2007-07-30 01:15:00,1.6008,1.6016,1.6001,1.6015,1457000000.0
2007-07-30 01:30:00,1.6014,1.6037,1.6009,1.6015,2893000000.0
2007-07-30 01:45:00,1.6014,1.6023,1.6004,1.6008,2115300000.0
2007-07-30 02:00:00,1.6008,1.603,1.5993,1.6003,4869200001.0
2007-07-30 02:15:00,1.6003,1.6008,1.5991,1.6005,3716300000.0
2007-07-30 02:30:00,1.6004,1.6007,1.5983,1.59875,3012200000.0
2007-07-30 02:45:00,1.5986,1.6007,1.5984,1.6005,4656700000.0
2007-07-30 03:00:00,1.6005,1.6035,1.6001,1.6031,5715900001.0
2007-07-30 03:15:00,1.6031,1.6031,1.5996,1.6004,3325200000.0
2007-07-30 03:30:00,1.6005,1.6013,1.6,1.60055,2154800000.0
2007-07-30 03:45:00,1.6006,1.6012,1.6002,1.6005,2565000000.0
2007-07-30 04:00:00,1.6005,1.6007,1.5998,1.6007,2368600000.0
2007-07-30 04:15:00,1.6007,1.6013,1.6,1.6008,2368500000.0
2007-07-30 04:30:00,1.6008,1.6014,1.6,1.6004,1965200000.0
2007-07-30 04:45:00,1.60035,1.6025,1.6,1.6025,2531200000.0
2007-07-30 05:00:00,1.6025,1.6028,1.6014,1.6019,2442400000.0
2007-07-30 05:15:00,1.6019,1.6029,1.6006,1.6027,1953100000.0
2007-07-30 05:30:00,1.6027,1.6032,1.6022,1.60235,1855500000.0
2007-07-30 05:45:00,1.6025,1.6028,1.6012,1.6018,1434200000.0
2007-07-30 06:00:00,1.6018,1.6042,1.6013,1.6033,3007900000.0
2007-07-30 06:15:00,1.603,1.6059,1.603,1.60445,3835600000.0
2007-07-30 06:30:00,1.60445,1.6053,1.6035,1.60505,3015900000.0
2007-07-30 06:45:00,1.6049,1.6062,1.6046,1.6054,2323100000.0
2007-07-30 07:00:00,1.6054,1.606,1.604,1.6048,2455500000.0
2007-07-30 07:15:00,1.6048,1.6058,1.6043,1.6043,2440200000.0
2007-07-30 07:30:00,1.6044,1.6077,1.6043,1.6068,4034200000.0
2007-07-30 07:45:00,1.6068,1.6083,1.6061,1.6064,4005100000.0
2007-07-30 08:00:00,1.6064,1.6093,1.606,1.6072,6015700000.0
2007-07-30 08:15:00,1.6072,1.6081,1.6062,1.6074,4216799998.0
2007-07-30 08:30:00,1.6074,1.6079,1.6068,1.6073,4355000006.0
2007-07-30 08:45:00,1.6072,1.6077,1.6054,1.6057,5755399996.0
2007-07-30 09:00:00,1.60565,1.6077,1.6053,1.6074,6078899997.0
2007-07-30 09:15:00,1.6074,1.6087,1.6074,1.6083,6076899998.0
2007-07-30 09:30:00,1.6085,1.6087,1.6044,1.6044,7536899996.0
2007-07-30 09:45:00,1.6044,1.6047,1.59935,1.6014,6732199997.0
2007-07-30 10:00:00,1.6013,1.6029,1.6007,1.6016,6189699992.0
2007-07-30 10:15:00,1.6016,1.602,1.6,1.6006,5370400001.0
2007-07-30 10:30:00,1.6005,1.6006,1.5984,1.5989,3694499998.0
2007-07-30 10:45:00,1.5993,1.6028,1.5987,1.6024,4440299999.0
2007-07-30 11:00:00,1.6024,1.6045,1.6021,1.603,3474500000.0
2007-07-30 11:15:00,1.603,1.604,1.6026,1.6035,4214499996.0
2007-07-30 11:30:00,1.6036,1.6037,1.6024,1.6034,3993000003.0
2007-07-30 11:45:00,1.6035,1.6051,1.6034,1.6049,4959499999.0
2007-07-30 12:00:00,1.605,1.6054,1.6038,1.6039,4181599999.0
2007-07-30 12:15:00,1.60395,1.6057,1.6021,1.605,5005899995.0
2007-07-30 12:30:00,1.605,1.6095,1.6049,1.6091,7725099977.0
2007-07-30 12:45:00,1.6091,1.6138,1.6083,1.61,7965699995.0
2007-07-30 13:00:00,1.61,1.6109,1.6091,1.6102,4700599996.0
2007-07-30 13:15:00,1.6102,1.6127,1.61,1.6118,4325000001.0
2007-07-30 13:30:00,1.6118,1.6124,1.6099,1.6106,3861999994.0
2007-07-30 13:45:00,1.6106,1.6136,1.6095,1.6134,8378599988.0
2007-07-30 14:00:00,1.6134,1.6155,1.6119,1.612,7715999987.0
2007-07-30 14:15:00,1.612,1.6132,1.6104,1.6104,5851200007.0
2007-07-30 14:30:00,1.6105,1.6108,1.6075,1.6084,6167200005.0
2007-07-30 14:45:00,1.6085,1.6088,1.6063,1.6075,6408099993.0
2007-07-30 15:00:00,1.6074,1.6076,1.60135,1.6028,9080799993.0
2007-07-30 15:15:00,1.6029,1.6039,1.6022,1.6027,5443399994.0
2007-07-30 15:30:00,1.6027,1.6056,1.6021,1.605,7474499985.0
2007-07-30 15:45:00,1.6049,1.6051,1.602,1.6041,8076999970.0
2007-07-30 16:00:00,1.604,1.6058,1.604,1.6047,9837799989.0
2007-07-30 16:15:00,1.6047,1.6055,1.6041,1.6052,7632999970.0
2007-07-30 16:30:00,1.6052,1.6074,1.605,1.6067,7076399981.0
2007-07-30 16:45:00,1.6067,1.6087,1.6062,1.6085,6498599992.0
2007-07-30 17:00:00,1.6085,1.6106,1.60745,1.6088,6348099983.0
2007-07-30 17:15:00,1.6086,1.6088,1.6055,1.6058,6703499977.0
2007-07-30 17:30:00,1.6057,1.6086,1.6053,1.6081,5811399996.0
2007-07-30 17:45:00,1.6083,1.6084,1.60675,1.6076,4629300001.0
2007-07-30 18:00:00,1.6076,1.6091,1.6068,1.6085,2300200000.0
2007-07-30 18:15:00,1.6085,1.6093,1.6082,1.609,1902500000.0
2007-07-30 18:30:00,1.609,1.609,1.6071,1.6073,1262200000.0
2007-07-30 18:45:00,1.6071,1.6079,1.6057,1.6059,3624300000.0
2007-07-30 19:00:00,1.6059,1.6062,1.6023,1.6025,4786000000.0
2007-07-30 19:15:00,1.6025,1.6036,1.6021,1.6029,2626100003.0
2007-07-30 19:30:00,1.6029,1.6045,1.6029,1.6035,2017100000.0
2007-07-30 19:45:00,1.6035,1.6035,1.6019,1.6025,3612700001.0
2007-07-30 20:00:00,1.6026,1.6027,1.6013,1.6016,2923400001.0
2007-07-30 20:15:00,1.6017,1.6022,1.60135,1.6019,741500000.0
2007-07-30 20:30:00,1.6019,1.6032,1.6019,1.603,1930400000.0
2007-07-30 20:45:00,1.6031,1.606,1.6031,1.6058,3235300001.0
2007-07-30 21:00:00,1.6058,1.6061,1.6033,1.6038,4001200001.0
2007-07-30 21:15:00,1.6038,1.6042,1.6018,1.6025,3707600001.0
2007-07-30 21:30:00,1.6026,1.603,1.6016,1.602,1326100000.0
2007-07-30 21:45:00,1.602,1.603,1.6014,1.6024,2601800000.0
2007-07-30 22:00:00,1.6025,1.6025,1.6008,1.6019,616700000.0
2007-07-30 22:15:00,1.602,1.6026,1.6005,1.601,814400000.0
2007-07-30 22:30:00,1.601,1.601,1.5991,1.6001,1051100000.0
2007-07-30 22:45:00,1.6002,1.6003,1.5968,1.599,2130800000.0
2007-07-30 23:00:00,1.5991,1.6002,1.5979,1.5982,1114900000.0
2007-07-30 23:15:00,1.5983,1.5991,1.597,1.598,1907300000.0
2007-07-30 23:30:00,1.598,1.5987,1.5976,1.5984,1062700000.0
2007-07-30 23:45:00,1.5989,1.5989,1.59495,1.5955,2131400001.0
2007-07-31 00:00:00,1.5955,1.596,1.5933,1.5947,3730300000.0
2007-07-31 00:15:00,1.5946,1.5966,1.5942,1.5959,2207600000.0
2007-07-31 00:30:00,1.5961,1.5977,1.5957,1.5975,2580600000.0
2007-07-31 00:45:00,1.5975,1.5978,1.5955,1.5966,2227500000.0
2007-07-31 01:00:00,1.5968,1.598,1.5948,1.596,5132299999.0
2007-07-31 01:15:00,1.5959,1.5969,1.5943,1.5968,4203599998.0
2007-07-31 01:30:00,1.5966,1.5976,1.5923,1.593,3782400001.0
2007-07-31 01:45:00,1.5929,1.5963,1.5923,1.5944,4029699998.0
2007-07-31 02:00:00,1.5944,1.5967,1.5933,1.5964,5306800007.0
2007-07-31 02:15:00,1.5964,1.5964,1.59355,1.5944,4792900011.0
2007-07-31 02:30:00,1.5944,1.5962,1.5943,1.5957,5093300012.0
2007-07-31 02:45:00,1.5957,1.5973,1.5954,1.5962,4835500008.0
2007-07-31 03:00:00,1.5962,1.5991,1.5945,1.5991,4662399999.0
2007-07-31 03:15:00,1.5989,1.5994,1.5962,1.5977,2861000003.0
2007-07-31 03:30:00,1.5977,1.5977,1.5935,1.5954,3875200000.0
2007-07-31 03:45:00,1.5954,1.5956,1.5931,1.5934,2759900000.0
2007-07-31 04:00:00,1.5933,1.5936,1.5918,1.592,2738200007.0
2007-07-31 04:15:00,1.592,1.5933,1.5916,1.5929,4836700023.0
2007-07-31 04:30:00,1.5928,1.5953,1.5927,1.5949,2504400008.0
2007-07-31 04:45:00,1.5949,1.5955,1.5944,1.5947,1933800004.0
2007-07-31 05:00:00,1.5946,1.595,1.5935,1.5946,2042300002.0
2007-07-31 05:15:00,1.5946,1.5949,1.594,1.5947,1596900002.0
2007-07-31 05:30:00,1.5947,1.5948,1.5932,1.5934,1280000000.0
2007-07-31 05:45:00,1.5934,1.5935,1.5929,1.5932,1323099999.0
2007-07-31 06:00:00,1.5932,1.5934,1.5921,1.5925,2182900001.0
2007-07-31 06:15:00,1.5925,1.5928,1.59215,1.5926,2120700001.0
2007-07-31 06:30:00,1.5927,1.5936,1.5923,1.5931,2156500007.0
2007-07-31 06:45:00,1.5931,1.5946,1.5923,1.5941,3081100001.0
2007-07-31 07:00:00,1.5942,1.5958,1.5939,1.5942,4002600009.0
2007-07-31 07:15:00,1.5943,1.595,1.5934,1.5946,3762900015.0
2007-07-31 07:30:00,1.59465,1.598,1.5946,1.5977,5627600000.0
2007-07-31 07:45:00,1.5976,1.5988,1.5972,1.5977,4613499999.0
2007-07-31 08:00:00,1.5977,1.5987,1.5948,1.5954,4962000000.0
2007-07-31 08:15:00,1.5954,1.5955,1.5934,1.5946,7899200002.0
2007-07-31 08:30:00,1.59455,1.5961,1.5939,1.5945,4944399996.0
2007-07-31 08:45:00,1.5945,1.5946,1.59225,1.5928,4245999995.0
2007-07-31 09:00:00,1.5928,1.5951,1.5926,1.5948,4869600000.0
2007-07-31 09:15:00,1.5949,1.5952,1.5932,1.5935,3211100001.0
2007-07-31 09:30:00,1.5936,1.5938,1.5917,1.5934,4980400000.0
2007-07-31 09:45:00,1.5934,1.5936,1.5924,1.5927,5763700001.0
2007-07-31 10:00:00,1.5926,1.5928,1.5918,1.5922,4005100001.0
2007-07-31 10:15:00,1.5922,1.5928,1.5916,1.5924,3039600000.0
2007-07-31 10:30:00,1.5924,1.5934,1.5923,1.593,3069400000.0
2007-07-31 10:45:00,1.593,1.594,1.5927,1.5932,4564600000.0
2007-07-31 11:00:00,1.5931,1.594,1.5919,1.5932,5291200004.0
2007-07-31 11:15:00,1.5932,1.5943,1.5928,1.5942,4523600000.0
2007-07-31 11:30:00,1.5943,1.5963,1.5942,1.5962,5386499999.0
2007-07-31 11:45:00,1.59605,1.5965,1.594,1.5951,4754200004.0
2007-07-31 12:00:00,1.5951,1.59545,1.5947,1.5951,3588800001.0
2007-07-31 12:15:00,1.5952,1.596,1.5941,1.5945,2337500000.0
2007-07-31 12:30:00,1.59465,1.5949,1.5928,1.5935,4134900006.0
2007-07-31 12:45:00,1.5935,1.5946,1.5924,1.5943,4755100000.0
2007-07-31 13:00:00,1.5942,1.5944,1.59275,1.5937,4496700001.0
2007-07-31 13:15:00,1.5938,1.5944,1.5919,1.5933,4764400004.0
2007-07-31 13:30:00,1.5933,1.5935,1.5917,1.5933,3381199999.0
2007-07-31 13:45:00,1.5933,1.5938,1.5917,1.5936,2691700005.0
2007-07-31 14:00:00,1.5937,1.5957,1.5936,1.5947,2577800000.0
2007-07-31 14:15:00,1.5949,1.5964,1.5947,1.5954,4020000000.0
2007-07-31 14:30:00,1.5954,1.5964,1.5937,1.5952,6479700004.0
2007-07-31 14:45:00,1.5952,1.5963,1.5945,1.5961,5981500003.0
2007-07-31 15:00:00,1.5958,1.597,1.5952,1.5956,5353100000.0
2007-07-31 15:15:00,1.5955,1.5961,1.5949,1.5957,3705800004.0
2007-07-31 15:30:00,1.5957,1.596,1.5942,1.5959,3943700001.0
2007-07-31 15:45:00,1.5959,1.5974,1.5954,1.5954,5108599999.0
2007-07-31 16:00:00,1.5953,1.597,1.5945,1.5967,9105999999.0
2007-07-31 16:15:00,1.59665,1.5978,1.5959,1.597,7435799995.0
2007-07-31 16:30:00,1.597,1.5981,1.596,1.5972,6831600000.0
2007-07-31 16:45:00,1.5971,1.5984,1.5961,1.5977,6592100008.0
2007-07-31 17:00:00,1.5977,1.5978,1.595,1.5957,9496700031.0
2007-07-31 17:15:00,1.5957,1.5969,1.5954,1.5959,6913000045.0
2007-07-31 17:30:00,1.5958,1.5962,1.5948,1.5953,5883199987.0
2007-07-31 17:45:00,1.5953,1.596,1.5939,1.5955,3928100000.0
2007-07-31 18:00:00,1.5956,1.5965,1.59535,1.5964,2558100003.0
2007-07-31 18:15:00,1.5964,1.5976,1.59565,1.5963,2311700000.0
2007-07-31 18:30:00,1.5963,1.5968,1.5957,1.5968,3485399999.0
2007-07-31 18:45:00,1.5967,1.5968,1.5941,1.5943,2855900002.0
2007-07-31 19:00:00,1.5944,1.5952,1.5937,1.5943,2054900005.0
2007-07-31 19:15:00,1.5943,1.5946,1.5939,1.5942,810800000.0
2007-07-31 19:30:00,1.5942,1.5948,1.5937,1.5943,950899999.0
2007-07-31 19:45:00,1.5942,1.5964,1.5942,1.5958,3805500002.0
2007-07-31 20:00:00,1.5958,1.5962,1.5948,1.5961,2408200004.0
2007-07-31 20:15:00,1.5961,1.5975,1.5958,1.5971,2555700001.0
2007-07-31 20:30:00,1.5971,1.5986,1.5967,1.5982,4233200003.0
2007-07-31 20:45:00,1.5982,1.5991,1.5975,1.5985,3696700000.0
2007-07-31 21:00:00,1.5985,1.5986,1.5967,1.597,1724100001.0
2007-07-31 21:15:00,1.597,1.5995,1.5967,1.5989,2999000005.0
2007-07-31 21:30:00,1.5989,1.6039,1.5987,1.60325,5501899998.0
2007-07-31 21:45:00,1.6033,1.6071,1.60315,1.605,6019999998.0
2007-07-31 22:00:00,1.605,1.6074,1.6038,1.6058,3425500001.0
2007-07-31 22:15:00,1.6058,1.6061,1.6042,1.6047,1624000000.0
2007-07-31 22:30:00,1.6047,1.6069,1.6045,1.6064,1841900000.0
2007-07-31 22:45:00,1.6064,1.6074,1.60615,1.6062,1397500000.0
2007-07-31 23:00:00,1.6062,1.6077,1.606,1.6072,781200000.0
2007-07-31 23:15:00,1.607,1.6072,1.6054,1.6067,1302400000.0
2007-07-31 23:30:00,1.6066,1.6095,1.6066,1.6087,2052800000.0
2007-07-31 23:45:00,1.6087,1.6095,1.607,1.6094,1445900000.0
2007-08-01 00:00:00,1.6094,1.6098,1.60775,1.6079,950200000.0
2007-08-01 00:15:00,1.608,1.608,1.6067,1.6069,1151700000.0
2007-08-01 00:30:00,1.6068,1.6069,1.6032,1.6046,1824700000.0
2007-08-01 00:45:00,1.6043,1.6055,1.60325,1.6047,1910200000.0
2007-08-01 01:00:00,1.605,1.6056,1.6034,1.6035,3570900015.0
2007-08-01 01:15:00,1.6035,1.60455,1.6031,1.6043,2581300008.0
2007-08-01 01:30:00,1.604,1.6053,1.6029,1.603,3029700004.0
2007-08-01 01:45:00,1.6031,1.6035,1.6018,1.6023,2825100002.0
2007-08-01 02:00:00,1.6023,1.6048,1.6019,1.6039,3972800003.0
2007-08-01 02:15:00,1.6039,1.6048,1.6018,1.6025,2736700000.0
2007-08-01 02:30:00,1.60245,1.604,1.602,1.6034,2836700000.0
2007-08-01 02:45:00,1.6034,1.6036,1.6012,1.6014,3899700005.0
2007-08-01 03:00:00,1.6018,1.6041,1.6017,1.6039,3452100001.0
2007-08-01 03:15:00,1.6039,1.6043,1.6012,1.6016,5197000000.0
2007-08-01 03:30:00,1.5995,1.6047,1.5986,1.6011,3061800000.0
2007-08-01 03:45:00,1.6011,1.6023,1.6005,1.6013,2264700000.0
2007-08-01 04:00:00,1.6016,1.6019,1.601,1.6015,2343100001.0
2007-08-01 04:15:00,1.60175,1.60195,1.6004,1.6017,2332199999.0
2007-08-01 04:30:00,1.6017,1.6019,1.601,1.6016,2084200000.0
2007-08-01 04:45:00,1.60155,1.6038,1.6012,1.60365,2574100000.0
2007-08-01 05:00:00,1.6038,1.604,1.6021,1.60325,2147600002.0
2007-08-01 05:15:00,1.6034,1.6067,1.6031,1.6053,4342300005.0
2007-08-01 05:30:00,1.60525,1.60645,1.6044,1.6047,4430400000.0
2007-08-01 05:45:00,1.6048,1.60665,1.6045,1.605,4572799999.0
2007-08-01 06:00:00,1.605,1.609,1.6041,1.60875,4565700000.0
2007-08-01 06:15:00,1.609,1.6103,1.6057,1.6077,5419500000.0
2007-08-01 06:30:00,1.6078,1.6091,1.6071,1.6089,3566800003.0
2007-08-01 06:45:00,1.6088,1.6118,1.6085,1.60865,4291999998.0
2007-08-01 07:00:00,1.6087,1.611,1.6085,1.6103,3232800000.0
2007-08-01 07:15:00,1.6103,1.6117,1.6096,1.61055,5420200000.0
2007-08-01 07:30:00,1.6105,1.6121,1.61005,1.6114,5600999999.0
2007-08-01 07:45:00,1.6114,1.6148,1.6103,1.6148,9814299991.0
2007-08-01 08:00:00,1.6147,1.6165,1.6106,1.6113,11043499985.0
2007-08-01 08:15:00,1.6113,1.6122,1.6104,1.61175,9376300007.0
2007-08-01 08:30:00,1.6118,1.6122,1.6071,1.6089,7787500003.0
2007-08-01 08:45:00,1.6089,1.6103,1.6084,1.60895,8059400007.0
2007-08-01 09:00:00,1.609,1.6111,1.6086,1.61,6088700001.0
2007-08-01 09:15:00,1.61,1.6121,1.61,1.6113,6740900001.0
2007-08-01 09:30:00,1.6113,1.6114,1.6097,1.6097,3717500003.0
2007-08-01 09:45:00,1.6099,1.6122,1.609,1.6113,5308200004.0
2007-08-01 10:00:00,1.6114,1.61215,1.6104,1.6115,6398200004.0
2007-08-01 10:15:00,1.6115,1.6145,1.6109,1.6128,8949200000.0
2007-08-01 10:30:00,1.6128,1.614,1.6126,1.6128,5362100001.0
2007-08-01 10:45:00,1.6128,1.6132,1.61,1.6103,7975899993.0
2007-08-01 11:00:00,1.6104,1.6115,1.60925,1.6099,5468799998.0
2007-08-01 11:15:00,1.61,1.6106,1.60875,1.6088,4551500001.0
2007-08-01 11:30:00,1.60885,1.6095,1.6082,1.6089,5459800002.0
2007-08-01 11:45:00,1.6089,1.6096,1.606,1.6087,9199600006.0
2007-08-01 12:00:00,1.6087,1.6096,1.6076,1.6094,7487800008.0
2007-08-01 12:15:00,1.6094,1.6104,1.60685,1.6072,6467900002.0
2007-08-01 12:30:00,1.6072,1.6079,1.6066,1.6076,5023300003.0
2007-08-01 12:45:00,1.6077,1.6081,1.6052,1.6053,4989900000.0
2007-08-01 13:00:00,1.6053,1.6058,1.6027,1.6049,8700800000.0
2007-08-01 13:15:00,1.6049,1.6061,1.6043,1.60485,8220300005.0
2007-08-01 13:30:00,1.60485,1.606,1.6042,1.6052,6305100000.0
2007-08-01 13:45:00,1.6051,1.6073,1.6041,1.6043,9037000000.0
2007-08-01 14:00:00,1.6043,1.6053,1.6035,1.6036,5327599992.0
2007-08-01 14:15:00,1.6042,1.6082,1.6042,1.60745,9709799996.0
2007-08-01 14:30:00,1.6075,1.6076,1.6034,1.6039,11428999990.0
2007-08-01 14:45:00,1.6039,1.6056,1.6016,1.6053,11545100008.0
2007-08-01 15:00:00,1.6054,1.6071,1.6044,1.6055,7807900001.0
2007-08-01 15:15:00,1.60555,1.6067,1.60485,1.60595,6888400001.0
2007-08-01 15:30:00,1.6059,1.6107,1.6027,1.6087,10174199994.0
2007-08-01 15:45:00,1.6088,1.6139,1.6066,1.6084,10132500007.0
2007-08-01 16:00:00,1.6081,1.6107,1.6065,1.6073,7610900011.0
2007-08-01 16:15:00,1.6073,1.6097,1.6063,1.6089,8512999992.0
2007-08-01 16:30:00,1.6089,1.6105,1.60875,1.6097,8912099980.0
2007-08-01 16:45:00,1.6097,1.61,1.6052,1.6054,9459899999.0
2007-08-01 17:00:00,1.60535,1.6067,1.6048,1.6051,7459799995.0
2007-08-01 17:15:00,1.6051,1.6055,1.6031,1.6055,5903500000.0
2007-08-01 17:30:00,1.60545,1.6057,1.60365,1.6038,4876499991.0
2007-08-01 17:45:00,1.6038,1.6044,1.60235,1.60235,5033400001.0
2007-08-01 18:00:00,1.6027,1.6037,1.6018,1.6029,7351700007.0
2007-08-01 18:15:00,1.6029,1.6038,1.6018,1.6024,5333699998.0
2007-08-01 18:30:00,1.6024,1.6041,1.6023,1.6037,5924999997.0
2007-08-01 18:45:00,1.6038,1.6054,1.6038,1.6049,2352199999.0
2007-08-01 19:00:00,1.6048,1.6057,1.6034,1.605,4428000000.0
2007-08-01 19:15:00,1.605,1.605,1.603,1.6041,5390200006.0
2007-08-01 19:30:00,1.6042,1.605,1.6037,1.6042,5900099999.0
2007-08-01 19:45:00,1.6042,1.6057,1.6042,1.6056,2868500002.0
2007-08-01 20:00:00,1.6056,1.606,1.6047,1.6057,2859900000.0
2007-08-01 20:15:00,1.6059,1.6064,1.6052,1.6057,2260600005.0
2007-08-01 20:30:00,1.6057,1.6076,1.6045,1.6072,3064399999.0
2007-08-01 20:45:00,1.6071,1.6091,1.6067,1.6088,4581900006.0
2007-08-01 21:00:00,1.6088,1.61,1.608,1.6094,5569799999.0
2007-08-01 21:15:00,1.6094,1.6096,1.608,1.6081,5512800005.0
2007-08-01 21:30:00,1.6081,1.6082,1.6058,1.60595,4051200005.0
2007-08-01 21:45:00,1.606,1.6072,1.6027,1.6036,7709100002.0
2007-08-01 22:00:00,1.6037,1.6038,1.59915,1.6005,2263100000.0
2007-08-01 22:15:00,1.6005,1.6009,1.5987,1.5991,2019900000.0
2007-08-01 22:30:00,1.599,1.6005,1.5974,1.5983,1966500000.0
2007-08-01 22:45:00,1.5982,1.5986,1.5965,1.5965,1621700001.0
2007-08-01 23:00:00,1.5964,1.5987,1.5964,1.5984,967700000.0
2007-08-01 23:15:00,1.5984,1.5984,1.5969,1.5973,794200000.0
2007-08-01 23:30:00,1.5972,1.5978,1.5959,1.5967,3455600002.0
2007-08-01 23:45:00,1.5967,1.5976,1.5961,1.5966,1743300001.0
2007-08-02 00:00:00,1.5964,1.5971,1.5959,1.5964,2570500002.0
2007-08-02 00:15:00,1.5965,1.599,1.5963,1.5986,2527500002.0
2007-08-02 00:30:00,1.5989,1.6018,1.5986,1.6016,2459800001.0
2007-08-02 00:45:00,1.6016,1.6018,1.5997,1.6,1817500000.0
2007-08-02 01:00:00,1.6,1.6007,1.5994,1.5996,2693800003.0
2007-08-02 01:15:00,1.5997,1.6005,1.5986,1.6004,1837400000.0
2007-08-02 01:30:00,1.6004,1.6014,1.5998,1.6004,3128100000.0
2007-08-02 01:45:00,1.6004,1.60205,1.6,1.602,3977700000.0
2007-08-02 02:00:00,1.60195,1.602,1.6006,1.601,3315700003.0
2007-08-02 02:15:00,1.601,1.6023,1.6006,1.6019,4514700009.0
2007-08-02 02:30:00,1.6019,1.60365,1.601,1.6012,4963299993.0
2007-08-02 02:45:00,1.6011,1.6018,1.6004,1.6009,4479199996.0
2007-08-02 03:00:00,1.601,1.6033,1.60095,1.6028,3584100000.0
2007-08-02 03:15:00,1.6028,1.6028,1.6012,1.6017,2458100000.0
2007-08-02 03:30:00,1.6017,1.6026,1.60145,1.6015,1716500000.0
2007-08-02 03:45:00,1.60145,1.6015,1.5991,1.5997,3493200007.0
2007-08-02 04:00:00,1.5995,1.601,1.5988,1.5988,3721099999.0
2007-08-02 04:15:00,1.5988,1.6015,1.5988,1.6015,3251399992.0
2007-08-02 04:30:00,1.6016,1.6023,1.6009,1.6013,2430900002.0
2007-08-02 04:45:00,1.6014,1.6017,1.5997,1.6014,3021200001.0
2007-08-02 05:00:00,1.6014,1.60215,1.6008,1.6011,2356500000.0
2007-08-02 05:15:00,1.6011,1.6031,1.6009,1.6024,3117800000.0
2007-08-02 05:30:00,1.6026,1.6043,1.6024,1.6035,5051400000.0
2007-08-02 05:45:00,1.6035,1.6045,1.60285,1.6039,5460599999.0
2007-08-02 06:00:00,1.6042,1.6065,1.60395,1.6049,4719000000.0
2007-08-02 06:15:00,1.6046,1.6076,1.6045,1.6068,7752099999.0
2007-08-02 06:30:00,1.6068,1.6076,1.604,1.6051,6340499999.0
2007-08-02 06:45:00,1.60515,1.6072,1.6039,1.6044,5493499998.0
2007-08-02 07:00:00,1.6044,1.6045,1.6022,1.60255,3925399997.0
2007-08-02 07:15:00,1.6026,1.6026,1.6005,1.60175,4343800000.0
2007-08-02 07:30:00,1.6017,1.6019,1.5974,1.5987,5260000001.0
2007-08-02 07:45:00,1.5987,1.5992,1.5976,1.5987,5996399993.0
2007-08-02 08:00:00,1.59865,1.6001,1.5985,1.5994,6004200004.0
2007-08-02 08:15:00,1.5994,1.6006,1.599,1.5998,5295500000.0
2007-08-02 08:30:00,1.5998,1.6006,1.5987,1.60015,5502100003.0
2007-08-02 08:45:00,1.6002,1.6029,1.5993,1.6017,6511800011.0
2007-08-02 09:00:00,1.6017,1.6027,1.6006,1.6022,6578200000.0
2007-08-02 09:15:00,1.6022,1.6024,1.6014,1.6017,5545999998.0
2007-08-02 09:30:00,1.6017,1.6018,1.5996,1.6005,4928799997.0
2007-08-02 09:45:00,1.6005,1.6008,1.5991,1.5996,4173799999.0
2007-08-02 10:00:00,1.5996,1.6011,1.5993,1.6006,5191399996.0
2007-08-02 10:15:00,1.6007,1.6013,1.6004,1.601,3755299990.0
2007-08-02 10:30:00,1.60095,1.6013,1.59865,1.59965,5017699992.0
2007-08-02 10:45:00,1.5996,1.6,1.5991,1.5995,4246599987.0
2007-08-02 11:00:00,1.5995,1.6,1.59885,1.5991,4504999993.0
2007-08-02 11:15:00,1.5991,1.6003,1.599,1.5996,4395799993.0
2007-08-02 11:30:00,1.5996,1.5997,1.5981,1.5985,4929100000.0
2007-08-02 11:45:00,1.5985,1.5989,1.5975,1.5983,4806100006.0
2007-08-02 12:00:00,1.5983,1.5994,1.5978,1.5984,5192299998.0
2007-08-02 12:15:00,1.5984,1.5992,1.5981,1.5991,3327100012.0
2007-08-02 12:30:00,1.5991,1.5995,1.5986,1.5994,2646900002.0
2007-08-02 12:45:00,1.5994,1.5998,1.5975,1.5978,4652200007.0
2007-08-02 13:00:00,1.5979,1.60015,1.5979,1.5993,5633399998.0
2007-08-02 13:15:00,1.5994,1.5999,1.598,1.5981,5592099996.0
2007-08-02 13:30:00,1.598,1.598,1.5962,1.5964,6825300012.0
2007-08-02 13:45:00,1.5962,1.5997,1.5959,1.5973,7152500014.0
2007-08-02 14:00:00,1.5972,1.5975,1.5956,1.5956,6252399995.0
2007-08-02 14:15:00,1.5958,1.59695,1.5943,1.5949,8148899999.0
2007-08-02 14:30:00,1.5947,1.5956,1.5943,1.5949,9643100004.0
2007-08-02 14:45:00,1.5949,1.59605,1.59275,1.59435,6294000007.0
2007-08-02 15:00:00,1.5944,1.59505,1.5927,1.5933,2761899997.0
2007-08-02 15:15:00,1.5932,1.5953,1.5929,1.5936,3206400000.0
2007-08-02 15:30:00,1.5934,1.5938,1.5918,1.5927,5856299991.0
2007-08-02 15:45:00,1.5927,1.5933,1.592,1.5921,5127799997.0
2007-08-02 16:00:00,1.5922,1.5952,1.5919,1.5942,4785700003.0
2007-08-02 16:15:00,1.5942,1.5944,1.5932,1.594,3725899996.0
2007-08-02 16:30:00,1.594,1.5941,1.5925,1.5935,4124599994.0
2007-08-02 16:45:00,1.5934,1.5958,1.5928,1.5955,4174499998.0
2007-08-02 17:00:00,1.5956,1.5957,1.5936,1.5942,5412299990.0
2007-08-02 17:15:00,1.5941,1.5941,1.5921,1.5929,4758100006.0
2007-08-02 17:30:00,1.5928,1.5948,1.5917,1.5935,6144500004.0
2007-08-02 17:45:00,1.5937,1.5938,1.5918,1.593,5802700005.0
2007-08-02 18:00:00,1.5929,1.5936,1.5921,1.5927,5010199999.0
2007-08-02 18:15:00,1.5927,1.5946,1.5925,1.5939,5448100003.0
2007-08-02 18:30:00,1.594,1.5949,1.5938,1.5948,2605900000.0
2007-08-02 18:45:00,1.5948,1.5958,1.5945,1.5957,2317500000.0
2007-08-02 19:00:00,1.5957,1.5964,1.5954,1.5959,2171000000.0
2007-08-02 19:15:00,1.5959,1.597,1.5959,1.597,2083500000.0
2007-08-02 19:30:00,1.597,1.5975,1.5948,1.5965,2319200000.0
2007-08-02 19:45:00,1.5964,1.5966,1.5948,1.5953,2001900000.0
2007-08-02 20:00:00,1.5955,1.5966,1.5947,1.5962,1881400000.0
2007-08-02 20:15:00,1.5962,1.5969,1.5958,1.5967,2295900000.0
2007-08-02 20:30:00,1.5966,1.597,1.5959,1.5964,2580799999.0
2007-08-02 20:45:00,1.5964,1.5988,1.5961,1.5983,2133500000.0
2007-08-02 21:00:00,1.5986,1.5986,1.5956,1.5962,2279800000.0
2007-08-02 21:15:00,1.5962,1.5967,1.5949,1.5952,2977500004.0
2007-08-02 21:30:00,1.5952,1.5964,1.5948,1.5963,2303400000.0
2007-08-02 21:45:00,1.5963,1.597,1.5959,1.5967,2391400000.0
2007-08-02 22:00:00,1.5967,1.5967,1.5949,1.5951,1470800000.0
2007-08-02 22:15:00,1.5949,1.5956,1.5936,1.5956,1161900000.0
2007-08-02 22:30:00,1.5958,1.5964,1.595,1.5962,516900000.0
2007-08-02 22:45:00,1.5962,1.5962,1.5946,1.5956,1401300000.0
2007-08-02 23:00:00,1.5954,1.5978,1.5954,1.5972,690000000.0
2007-08-02 23:15:00,1.5971,1.598,1.5959,1.5965,1001600000.0
2007-08-02 23:30:00,1.5965,1.5968,1.5943,1.5951,270800000.0
2007-08-02 23:45:00,1.5946,1.5969,1.5943,1.596,781400000.0
2007-08-03 00:00:00,1.596,1.5965,1.5947,1.5957,728000000.0
2007-08-03 00:15:00,1.5957,1.5959,1.5944,1.5959,583900000.0
2007-08-03 00:30:00,1.5959,1.5976,1.5956,1.5959,1529100000.0
2007-08-03 00:45:00,1.5961,1.5977,1.5957,1.5966,1583800000.0
2007-08-03 01:00:00,1.5967,1.5977,1.5965,1.597,1336400000.0
2007-08-03 01:15:00,1.5974,1.5976,1.5962,1.5962,1149500000.0
2007-08-03 01:30:00,1.5964,1.5969,1.5959,1.5968,1545899999.0
2007-08-03 01:45:00,1.5968,1.5976,1.5964,1.5969,1064900000.0
2007-08-03 02:00:00,1.5969,1.5975,1.5965,1.5973,1256000000.0
2007-08-03 02:15:00,1.5973,1.5981,1.5967,1.5972,2117000000.0
2007-08-03 02:30:00,1.5971,1.5979,1.5969,1.5973,1155700000.0
2007-08-03 02:45:00,1.5972,1.5978,1.5965,1.5974,1374799999.0
2007-08-03 03:00:00,1.5974,1.598,1.5969,1.5977,2449599998.0
2007-08-03 03:15:00,1.5977,1.5989,1.5973,1.5982,2207100001.0
2007-08-03 03:30:00,1.5981,1.5983,1.59735,1.59795,1419199988.0
2007-08-03 03:45:00,1.59795,1.599,1.59735,1.5986,1604599992.0
2007-08-03 04:00:00,1.5985,1.5994,1.5985,1.59895,2371100000.0
2007-08-03 04:15:00,1.599,1.59905,1.598,1.5982,975300000.0
2007-08-03 04:30:00,1.59815,1.5989,1.5981,1.5985,1088600000.0
2007-08-03 04:45:00,1.5984,1.5997,1.5981,1.5996,1946600001.0
2007-08-03 05:00:00,1.5996,1.5997,1.5989,1.5992,2221600004.0
2007-08-03 05:15:00,1.5993,1.59955,1.5977,1.59885,2497399998.0
2007-08-03 05:30:00,1.5987,1.59885,1.5977,1.5981,1358500003.0
2007-08-03 05:45:00,1.5982,1.5996,1.5979,1.5989,2280999988.0
2007-08-03 06:00:00,1.5989,1.59905,1.5977,1.5986,1797600002.0
2007-08-03 06:15:00,1.59855,1.5989,1.59805,1.5988,1415799991.0
2007-08-03 06:30:00,1.5989,1.59955,1.5983,1.599,1804699999.0
2007-08-03 06:45:00,1.599,1.599,1.5978,1.5979,1981699999.0
2007-08-03 07:00:00,1.5979,1.5985,1.5975,1.598,2216100001.0
2007-08-03 07:15:00,1.598,1.5984,1.5975,1.5975,2256300002.0
2007-08-03 07:30:00,1.5974,1.5979,1.5963,1.597,2991600000.0
2007-08-03 07:45:00,1.5968,1.597,1.5955,1.5968,4097799995.0
2007-08-03 08:00:00,1.5969,1.5976,1.5961,1.59745,4976800012.0
2007-08-03 08:15:00,1.5975,1.598,1.5961,1.5973,3575500000.0
2007-08-03 08:30:00,1.5973,1.5978,1.5968,1.5972,3370199998.0
2007-08-03 08:45:00,1.5971,1.5972,1.5955,1.5958,4874499978.0
2007-08-03 09:00:00,1.5957,1.5985,1.5954,1.5979,5115499970.0
2007-08-03 09:15:00,1.598,1.5992,1.5972,1.5983,5327299974.0
2007-08-03 09:30:00,1.5983,1.59915,1.5974,1.5991,3754999990.0
2007-08-03 09:45:00,1.5991,1.5996,1.5975,1.5995,6308799995.0
2007-08-03 10:00:00,1.5995,1.6003,1.5992,1.6,4076800006.0
2007-08-03 10:15:00,1.6,1.6012,1.5998,1.6001,3809500007.0
2007-08-03 10:30:00,1.6001,1.6009,1.5995,1.6008,2798100002.0
2007-08-03 10:45:00,1.6008,1.6011,1.5996,1.6004,3024800006.0
2007-08-03 11:00:00,1.6004,1.601,1.6001,1.60055,1766900000.0
2007-08-03 11:15:00,1.60045,1.6007,1.5993,1.60055,3066300002.0
2007-08-03 11:30:00,1.6005,1.6009,1.5998,1.6003,1809800000.0
2007-08-03 11:45:00,1.6003,1.6006,1.5988,1.599,3364400003.0
2007-08-03 12:00:00,1.599,1.5993,1.59785,1.5987,3449900004.0
2007-08-03 12:15:00,1.59875,1.5992,1.5975,1.598,1985400001.0
2007-08-03 12:30:00,1.5976,1.5994,1.5975,1.5984,3100699992.0
2007-08-03 12:45:00,1.5984,1.5992,1.598,1.5982,1654199995.0
2007-08-03 13:00:00,1.5982,1.5995,1.5981,1.5984,1680699997.0
2007-08-03 13:15:00,1.5985,1.5995,1.5983,1.5987,1687100000.0
2007-08-03 13:30:00,1.59865,1.5992,1.5985,1.5989,2362299994.0
2007-08-03 13:45:00,1.5989,1.5989,1.5982,1.5986,2576999987.0
2007-08-03 14:00:00,1.5987,1.5987,1.597,1.5985,3944400002.0
2007-08-03 14:15:00,1.5985,1.5988,1.5975,1.5977,2972299997.0
2007-08-03 14:30:00,1.5986,1.601,1.5975,1.6001,11555499998.0
2007-08-03 14:45:00,1.6001,1.6004,1.5961,1.5983,8696900006.0
2007-08-03 15:00:00,1.5983,1.5993,1.5969,1.598,9424599969.0
2007-08-03 15:15:00,1.5981,1.5993,1.5972,1.598,6695199985.0
2007-08-03 15:30:00,1.598,1.5996,1.5973,1.5975,8276699988.0
2007-08-03 15:45:00,1.5975,1.6023,1.5975,1.6015,9734900000.0
2007-08-03 16:00:00,1.602,1.6064,1.602,1.6027,10114400014.0
2007-08-03 16:15:00,1.6027,1.6056,1.60255,1.6049,7752400000.0
2007-08-03 16:30:00,1.6049,1.6072,1.6047,1.6062,6817900007.0
2007-08-03 16:45:00,1.6061,1.6072,1.6047,1.6061,7375500008.0
2007-08-03 17:00:00,1.6061,1.6066,1.6051,1.60655,6605800016.0
2007-08-03 17:15:00,1.6065,1.60755,1.6061,1.6068,4645300000.0
2007-08-03 17:30:00,1.60685,1.6094,1.6065,1.6088,5369700000.0
2007-08-03 17:45:00,1.6088,1.6092,1.6076,1.608,5598199993.0
2007-08-03 18:00:00,1.608,1.6092,1.6073,1.60735,4410699993.0
2007-08-03 18:15:00,1.6074,1.6097,1.6072,1.60945,3913099992.0
2007-08-03 18:30:00,1.60945,1.60995,1.6086,1.60875,2849799993.0
2007-08-03 18:45:00,1.6086,1.6095,1.6085,1.60915,1820699996.0
2007-08-03 19:00:00,1.6092,1.6094,1.6088,1.6094,1432699996.0
2007-08-03 19:15:00,1.6093,1.6095,1.60765,1.6077,1833500000.0
2007-08-03 19:30:00,1.6077,1.6084,1.6077,1.6084,1323500002.0
2007-08-03 19:45:00,1.6083,1.6087,1.6069,1.6069,2300300003.0
2007-08-03 20:00:00,1.6069,1.6074,1.6055,1.6072,3337700005.0
2007-08-03 20:15:00,1.6072,1.60915,1.607,1.6087,3817400002.0
2007-08-03 20:30:00,1.6087,1.61085,1.6084,1.6108,3405399997.0
2007-08-03 20:45:00,1.6108,1.6116,1.6097,1.6105,6105000010.0
2007-08-03 21:00:00,1.6105,1.6127,1.6095,1.6112,4919200000.0
2007-08-03 21:15:00,1.6112,1.6142,1.6096,1.6129,4565000000.0
2007-08-03 21:30:00,1.6129,1.6133,1.6107,1.6109,4167699999.0
2007-08-03 21:45:00,1.6109,1.6126,1.6105,1.6109,5121000001.0
2007-08-03 22:00:00,1.6109,1.6123,1.6105,1.6115,3156200000.0
2007-08-03 22:15:00,1.6115,1.6117,1.6106,1.6115,1186900000.0
2007-08-03 22:30:00,1.6115,1.6132,1.6092,1.61005,3004900000.0
2007-08-03 22:45:00,1.6101,1.6124,1.6099,1.6112,2128500000.0
2007-08-05 23:15:00,1.6167,1.6176,1.6166,1.6176,88200000.0
2007-08-05 23:30:00,1.6176,1.6183,1.6161,1.6169,925000000.0
2007-08-05 23:45:00,1.6169,1.621,1.6163,1.6208,1586800000.0
2007-08-06 00:00:00,1.6205,1.6225,1.6204,1.6209,1161800000.0
2007-08-06 00:15:00,1.6208,1.6211,1.6179,1.6179,1576899999.0
2007-08-06 00:30:00,1.618,1.6211,1.6173,1.6179,775600000.0
2007-08-06 00:45:00,1.6179,1.6193,1.617,1.6187,1389700000.0
2007-08-06 01:00:00,1.6187,1.6198,1.6146,1.6167,1758300000.0
2007-08-06 01:15:00,1.6164,1.619,1.6163,1.6186,2595400000.0
2007-08-06 01:30:00,1.61885,1.61925,1.6163,1.61745,3774900000.0
2007-08-06 01:45:00,1.6175,1.61755,1.6151,1.6152,2774200001.0
2007-08-06 02:00:00,1.6151,1.6159,1.6138,1.6157,5907299999.0
2007-08-06 02:15:00,1.6157,1.616,1.6146,1.6158,4232800000.0
2007-08-06 02:30:00,1.6155,1.6163,1.61405,1.6145,2101000000.0
2007-08-06 02:45:00,1.6144,1.6162,1.6144,1.6159,5305099998.0
2007-08-06 03:00:00,1.6158,1.61775,1.61525,1.6172,4167600002.0
2007-08-06 03:15:00,1.6171,1.6176,1.616,1.6163,3406100001.0
2007-08-06 03:30:00,1.6163,1.6165,1.6154,1.6159,2824299999.0
2007-08-06 03:45:00,1.61615,1.61625,1.6153,1.6155,2033300002.0
2007-08-06 04:00:00,1.6155,1.6165,1.6153,1.61615,1439300000.0
2007-08-06 04:15:00,1.616,1.61715,1.6159,1.6163,2290600000.0
2007-08-06 04:30:00,1.6164,1.6173,1.616,1.6173,2513899999.0
2007-08-06 04:45:00,1.6173,1.61735,1.616,1.6166,1724800001.0
2007-08-06 05:00:00,1.6167,1.61705,1.6156,1.61585,1940200005.0
2007-08-06 05:15:00,1.6159,1.6162,1.6156,1.61595,1594900004.0
2007-08-06 05:30:00,1.61595,1.6163,1.6157,1.6158,1363500002.0
2007-08-06 05:45:00,1.61595,1.617,1.6158,1.6169,1030900000.0
2007-08-06 06:00:00,1.61695,1.618,1.6166,1.6168,2011000000.0
2007-08-06 06:15:00,1.6168,1.6169,1.6158,1.6164,1651900001.0
2007-08-06 06:30:00,1.6164,1.617,1.616,1.6167,1449200000.0
2007-08-06 06:45:00,1.6167,1.6171,1.61585,1.6164,963400000.0
2007-08-06 07:00:00,1.6163,1.6169,1.6162,1.6166,1026000001.0
2007-08-06 07:15:00,1.6166,1.617,1.6159,1.6162,1038200000.0
2007-08-06 07:30:00,1.6162,1.6163,1.61375,1.6146,2842099998.0
2007-08-06 07:45:00,1.6146,1.615,1.6143,1.6149,1878899998.0
2007-08-06 08:00:00,1.6148,1.6151,1.6142,1.615,3587999995.0
2007-08-06 08:15:00,1.615,1.616,1.6147,1.6156,4311400000.0
2007-08-06 08:30:00,1.6155,1.6167,1.6147,1.6162,5011999995.0
2007-08-06 08:45:00,1.6162,1.6185,1.616,1.6177,5245899998.0
2007-08-06 09:00:00,1.6177,1.6182,1.6149,1.6153,5997999990.0
2007-08-06 09:15:00,1.6154,1.6156,1.6136,1.614,7032699980.0
2007-08-06 09:30:00,1.614,1.614,1.6113,1.6113,6856499982.0
2007-08-06 09:45:00,1.6113,1.6122,1.6103,1.6118,6733999996.0
2007-08-06 10:00:00,1.6118,1.6124,1.6115,1.6121,3014899993.0
2007-08-06 10:15:00,1.61205,1.6135,1.612,1.6129,3296999996.0
2007-08-06 10:30:00,1.6129,1.6139,1.6128,1.6137,3007199993.0
2007-08-06 10:45:00,1.6137,1.6144,1.6129,1.6131,5586399954.0
2007-08-06 11:00:00,1.6133,1.6135,1.6129,1.6134,3474200003.0
2007-08-06 11:15:00,1.6134,1.6142,1.6132,1.6139,2591900000.0
2007-08-06 11:30:00,1.6139,1.6144,1.6133,1.6142,2785900000.0
2007-08-06 11:45:00,1.6142,1.6157,1.6128,1.6129,5462599998.0
2007-08-06 12:00:00,1.6129,1.6132,1.612,1.6122,4310599983.0
2007-08-06 12:15:00,1.6121,1.6123,1.6108,1.6116,5843799999.0
2007-08-06 12:30:00,1.6116,1.6118,1.6107,1.6109,3779699998.0
2007-08-06 12:45:00,1.6109,1.6111,1.6092,1.6096,5318500011.0
2007-08-06 13:00:00,1.60965,1.612,1.60965,1.6116,6533999999.0
2007-08-06 13:15:00,1.6116,1.6121,1.611,1.6118,4031200003.0
2007-08-06 13:30:00,1.6118,1.6118,1.6096,1.6103,5292199999.0
2007-08-06 13:45:00,1.6106,1.6137,1.6103,1.6133,5299700002.0
2007-08-06 14:00:00,1.6133,1.6139,1.6117,1.613,4138099998.0
2007-08-06 14:15:00,1.6128,1.6133,1.6119,1.6128,4088699998.0
2007-08-06 14:30:00,1.6128,1.6136,1.6126,1.6132,3392999998.0
2007-08-06 14:45:00,1.6132,1.6137,1.6119,1.61275,6658400008.0
2007-08-06 15:00:00,1.61275,1.6147,1.6126,1.6144,5966199982.0
2007-08-06 15:15:00,1.6144,1.6145,1.61285,1.61345,5048299991.0
2007-08-06 15:30:00,1.6134,1.614,1.61245,1.6136,6674499988.0
2007-08-06 15:45:00,1.6136,1.6146,1.6127,1.6131,8085399975.0
2007-08-06 16:00:00,1.61315,1.6139,1.6124,1.6129,8171499987.0
2007-08-06 16:15:00,1.6129,1.6132,1.6116,1.6124,8455399982.0
2007-08-06 16:30:00,1.6124,1.6134,1.6115,1.613,5788199997.0
2007-08-06 16:45:00,1.613,1.6132,1.611,1.61115,5697100002.0
2007-08-06 17:00:00,1.61115,1.6114,1.6104,1.61065,4647399998.0
2007-08-06 17:15:00,1.61065,1.6111,1.6089,1.611,5379999998.0
2007-08-06 17:30:00,1.6111,1.6112,1.6083,1.6091,3563000000.0
2007-08-06 17:45:00,1.6091,1.6096,1.6082,1.6084,3770600008.0
2007-08-06 18:00:00,1.6084,1.6093,1.6082,1.6086,3202600003.0
2007-08-06 18:15:00,1.6086,1.6102,1.6082,1.6102,3757599997.0
2007-08-06 18:30:00,1.6102,1.6102,1.6081,1.6086,1924500000.0
2007-08-06 18:45:00,1.6085,1.609,1.6073,1.6081,3574500003.0
2007-08-06 19:00:00,1.608,1.6085,1.6075,1.6082,1816900001.0
2007-08-06 19:15:00,1.6082,1.6087,1.6077,1.608,1282300000.0
2007-08-06 19:30:00,1.608,1.6085,1.6076,1.6082,1958400000.0
2007-08-06 19:45:00,1.6083,1.6095,1.6081,1.6093,1479600000.0
2007-08-06 20:00:00,1.6093,1.6099,1.6091,1.6098,1839100000.0
2007-08-06 20:15:00,1.6098,1.6098,1.6082,1.6085,2316400002.0
2007-08-06 20:30:00,1.60845,1.609,1.6076,1.6076,2329200002.0
2007-08-06 20:45:00,1.6076,1.6095,1.6068,1.6091,3305800001.0
2007-08-06 21:00:00,1.6091,1.6093,1.6078,1.6082,3347200001.0
2007-08-06 21:15:00,1.6082,1.6088,1.6066,1.6068,4442200001.0
2007-08-06 21:30:00,1.6067,1.6084,1.60665,1.6067,2823900003.0
2007-08-06 21:45:00,1.6067,1.6069,1.6051,1.6054,2470700001.0
2007-08-06 22:00:00,1.6055,1.6074,1.6052,1.6074,2441899999.0
2007-08-06 22:15:00,1.6074,1.6079,1.60705,1.6073,835400000.0
2007-08-06 22:30:00,1.6074,1.6079,1.607,1.6073,530900000.0
2007-08-06 22:45:00,1.6073,1.6076,1.6062,1.6064,692200000.0
2007-08-06 23:00:00,1.6061,1.6064,1.6047,1.6062,364400000.0
2007-08-06 23:15:00,1.6062,1.6065,1.6055,1.6058,731900000.0
2007-08-06 23:30:00,1.6058,1.6058,1.60505,1.60545,490500000.0
2007-08-06 23:45:00,1.6057,1.6067,1.6052,1.6067,934200000.0
2007-08-07 00:00:00,1.60655,1.608,1.6061,1.6078,1181900000.0
2007-08-07 00:15:00,1.6078,1.6086,1.6077,1.6078,720700000.0
2007-08-07 00:30:00,1.6077,1.6081,1.6076,1.608,715200003.0
2007-08-07 00:45:00,1.6078,1.6081,1.6066,1.6069,1452600000.0
2007-08-07 01:00:00,1.6071,1.6087,1.60675,1.6084,1970500001.0
2007-08-07 01:15:00,1.6084,1.609,1.608,1.6082,2910499998.0
2007-08-07 01:30:00,1.6083,1.60885,1.6074,1.60835,3325900002.0
2007-08-07 01:45:00,1.6082,1.60885,1.6079,1.6083,2388299999.0
2007-08-07 02:00:00,1.6083,1.61065,1.6083,1.6101,2661699999.0
2007-08-07 02:15:00,1.6101,1.6104,1.6093,1.6102,2044500000.0
2007-08-07 02:30:00,1.6099,1.6102,1.6088,1.60965,1845500001.0
2007-08-07 02:45:00,1.6096,1.6097,1.6083,1.60925,3033100004.0
2007-08-07 03:00:00,1.6093,1.6105,1.609,1.6104,2987500006.0
2007-08-07 03:15:00,1.6104,1.611,1.6095,1.6098,2485600005.0
2007-08-07 03:30:00,1.60985,1.6101,1.6089,1.6091,3119900006.0
2007-08-07 03:45:00,1.6091,1.61,1.6082,1.61,3657599991.0
2007-08-07 04:00:00,1.61,1.6102,1.6089,1.6099,2131699997.0
2007-08-07 04:15:00,1.6099,1.61065,1.6093,1.6094,2025600000.0
2007-08-07 04:30:00,1.6097,1.6102,1.60865,1.6098,2598000018.0
2007-08-07 04:45:00,1.6099,1.6103,1.6093,1.6098,1769100002.0
2007-08-07 05:00:00,1.6097,1.6101,1.6091,1.6092,1414900002.0
2007-08-07 05:15:00,1.6092,1.6096,1.6089,1.6094,689900001.0
2007-08-07 05:30:00,1.6094,1.6095,1.6086,1.6093,1063699999.0
2007-08-07 05:45:00,1.6092,1.61,1.6089,1.60975,1435200001.0
2007-08-07 06:00:00,1.6098,1.6099,1.6092,1.6094,1301800006.0
2007-08-07 06:15:00,1.6093,1.6101,1.6091,1.6095,2041500002.0
2007-08-07 06:30:00,1.6097,1.6098,1.6085,1.60885,3099200004.0
2007-08-07 06:45:00,1.6088,1.60945,1.6082,1.60905,1991399999.0
2007-08-07 07:00:00,1.60905,1.6099,1.6086,1.6098,1738200001.0
2007-08-07 07:15:00,1.60975,1.6099,1.6092,1.6093,1144700001.0
2007-08-07 07:30:00,1.6093,1.6093,1.6066,1.6066,3402900002.0
2007-08-07 07:45:00,1.6065,1.60745,1.6064,1.6073,2654499999.0
2007-08-07 08:00:00,1.6071,1.6079,1.6063,1.6076,4161400001.0
2007-08-07 08:15:00,1.60765,1.6083,1.6073,1.6078,4279300002.0
2007-08-07 08:30:00,1.6078,1.60795,1.6068,1.6074,2794200002.0
2007-08-07 08:45:00,1.6074,1.608,1.6066,1.6079,5206299999.0
2007-08-07 09:00:00,1.60795,1.6085,1.6071,1.6076,4679900006.0
2007-08-07 09:15:00,1.6077,1.6083,1.6069,1.6077,4884000002.0
2007-08-07 09:30:00,1.6078,1.6093,1.6076,1.6085,5657100004.0
2007-08-07 09:45:00,1.6086,1.6088,1.6079,1.6079,4984200023.0
2007-08-07 10:00:00,1.608,1.6083,1.607,1.6075,5901800000.0
2007-08-07 10:15:00,1.6075,1.609,1.6071,1.6087,4806900010.0
2007-08-07 10:30:00,1.6087,1.6128,1.6086,1.6118,6030599999.0
2007-08-07 10:45:00,1.61185,1.6125,1.6106,1.6109,5665100001.0
2007-08-07 11:00:00,1.6109,1.6117,1.6095,1.61,4000099998.0
2007-08-07 11:15:00,1.61,1.6119,1.60995,1.61155,3086700001.0
2007-08-07 11:30:00,1.6115,1.6128,1.6109,1.6126,3448399990.0
2007-08-07 11:45:00,1.61275,1.61305,1.6117,1.61185,4141499977.0
2007-08-07 12:00:00,1.612,1.6133,1.61155,1.61295,4670499985.0
2007-08-07 12:15:00,1.61295,1.6131,1.6119,1.6122,1607200000.0
2007-08-07 12:30:00,1.61235,1.6139,1.6121,1.6135,2613800001.0
2007-08-07 12:45:00,1.61345,1.61635,1.6129,1.6142,4278600002.0
2007-08-07 13:00:00,1.6143,1.6145,1.61295,1.6134,3881499995.0
2007-08-07 13:15:00,1.6134,1.6137,1.6131,1.6133,2491799988.0
2007-08-07 13:30:00,1.6133,1.6136,1.6127,1.6134,3045599993.0
2007-08-07 13:45:00,1.6133,1.6136,1.6126,1.6133,2458800004.0
2007-08-07 14:00:00,1.6133,1.6143,1.6131,1.6142,4325700000.0
2007-08-07 14:15:00,1.6142,1.61565,1.61345,1.6142,3467399998.0
2007-08-07 14:30:00,1.6138,1.6159,1.6138,1.6148,6935699996.0
2007-08-07 14:45:00,1.6148,1.6158,1.6138,1.61425,6898399984.0
2007-08-07 15:00:00,1.6142,1.6147,1.61355,1.6137,4526499992.0
2007-08-07 15:15:00,1.6136,1.614,1.6116,1.61185,6968200001.0
2007-08-07 15:30:00,1.6119,1.6128,1.6115,1.6118,6679299995.0
2007-08-07 15:45:00,1.6118,1.613,1.6115,1.6128,6255999993.0
2007-08-07 16:00:00,1.6128,1.6136,1.6119,1.6126,5709700005.0
2007-08-07 16:15:00,1.6126,1.6128,1.6119,1.6124,3956100000.0
2007-08-07 16:30:00,1.6124,1.6135,1.6119,1.613,3837300000.0
2007-08-07 16:45:00,1.613,1.6135,1.61175,1.612,3559799998.0
2007-08-07 17:00:00,1.61205,1.6126,1.6115,1.6124,3197400004.0
2007-08-07 17:15:00,1.6124,1.6124,1.6114,1.6117,1991399995.0
2007-08-07 17:30:00,1.6117,1.6129,1.6116,1.6117,2056800000.0
2007-08-07 17:45:00,1.6117,1.6119,1.6083,1.60885,4980899991.0
2007-08-07 18:00:00,1.6088,1.6099,1.6076,1.6098,4502500000.0
2007-08-07 18:15:00,1.6098,1.6099,1.6082,1.6091,2700699995.0
2007-08-07 18:30:00,1.609,1.6103,1.6082,1.6096,3753299999.0
2007-08-07 18:45:00,1.6096,1.6103,1.6088,1.61,2745140000.0
2007-08-07 19:00:00,1.6099,1.6105,1.6093,1.6098,2485800000.0
2007-08-07 19:15:00,1.6098,1.6106,1.6096,1.6101,1939300000.0
2007-08-07 19:30:00,1.6101,1.6103,1.6098,1.6099,1069400000.0
2007-08-07 19:45:00,1.6099,1.6106,1.6093,1.6093,1585500002.0
2007-08-07 20:00:00,1.6093,1.6101,1.6068,1.6087,3093900009.0
2007-08-07 20:15:00,1.6091,1.6146,1.6091,1.6138,8349600001.0
2007-08-07 20:30:00,1.6138,1.6167,1.6118,1.6118,10283200029.0
2007-08-07 20:45:00,1.6119,1.61315,1.609,1.6096,5115800003.0
2007-08-07 21:00:00,1.6097,1.6105,1.60765,1.60905,5374500000.0
2007-08-07 21:15:00,1.6092,1.6093,1.6068,1.6073,3102999999.0
2007-08-07 21:30:00,1.6075,1.60775,1.6041,1.6054,4857499998.0
2007-08-07 21:45:00,1.6054,1.6071,1.6047,1.6057,4060399998.0
2007-08-07 22:00:00,1.6057,1.6062,1.6049,1.6055,2011300000.0
2007-08-07 22:15:00,1.6057,1.6067,1.6053,1.6061,1334800000.0
2007-08-07 22:30:00,1.6061,1.6078,1.6057,1.6071,1718100000.0
2007-08-07 22:45:00,1.6071,1.6086,1.6059,1.6069,1756300000.0
2007-08-07 23:00:00,1.6068,1.607,1.6056,1.6066,446000000.0
2007-08-07 23:15:00,1.6066,1.6073,1.6052,1.6065,1181000000.0
2007-08-07 23:30:00,1.6065,1.6088,1.6054,1.6076,1131400000.0
2007-08-07 23:45:00,1.6074,1.608,1.6067,1.60695,697000000.0
2007-08-08 00:00:00,1.6072,1.6074,1.6056,1.6059,1304500000.0
2007-08-08 00:15:00,1.60625,1.6067,1.6048,1.6056,971600000.0
2007-08-08 00:30:00,1.6056,1.606,1.6047,1.6059,1568300000.0
2007-08-08 00:45:00,1.6059,1.607,1.60535,1.6065,1118100000.0
2007-08-08 01:00:00,1.6065,1.6069,1.6058,1.6062,2422999973.0
2007-08-08 01:15:00,1.6062,1.60655,1.6037,1.6055,1848499997.0
2007-08-08 01:30:00,1.6056,1.6094,1.6023,1.6041,5734900000.0
2007-08-08 01:45:00,1.6041,1.605,1.6033,1.6034,4984199994.0
2007-08-08 02:00:00,1.6034,1.6045,1.6029,1.6035,3640399999.0
2007-08-08 02:15:00,1.6035,1.6042,1.6033,1.6035,3356399984.0
2007-08-08 02:30:00,1.6035,1.6044,1.6032,1.6039,2524599992.0
2007-08-08 02:45:00,1.6039,1.6044,1.6035,1.6039,1908799994.0
2007-08-08 03:00:00,1.6039,1.60565,1.6032,1.6052,4604699992.0
2007-08-08 03:15:00,1.6052,1.6059,1.604,1.6047,2381800001.0
2007-08-08 03:30:00,1.60395,1.60585,1.6039,1.6054,1892299999.0
2007-08-08 03:45:00,1.6054,1.607,1.605,1.6067,2312400000.0
2007-08-08 04:00:00,1.607,1.60795,1.606,1.6064,3084400000.0
2007-08-08 04:15:00,1.6064,1.60645,1.6053,1.60635,3042399998.0
2007-08-08 04:30:00,1.6064,1.6067,1.6051,1.6056,2019499994.0
2007-08-08 04:45:00,1.60565,1.60585,1.6051,1.6057,2920999997.0
2007-08-08 05:00:00,1.6057,1.6065,1.6056,1.6059,1072199990.0
2007-08-08 05:15:00,1.606,1.6062,1.6053,1.6057,798099995.0
2007-08-08 05:30:00,1.6059,1.6062,1.6056,1.6059,854499998.0
2007-08-08 05:45:00,1.606,1.6069,1.6055,1.6063,2360699992.0
2007-08-08 06:00:00,1.6065,1.6067,1.6054,1.60595,1349699992.0
2007-08-08 06:15:00,1.606,1.607,1.6057,1.6065,2078399995.0
2007-08-08 06:30:00,1.6065,1.6069,1.6047,1.605,2085800000.0
2007-08-08 06:45:00,1.6051,1.6054,1.604,1.6048,1182299999.0
2007-08-08 07:00:00,1.6048,1.6055,1.6045,1.60525,1123099995.0
2007-08-08 07:15:00,1.6053,1.6055,1.6049,1.6054,974700000.0
2007-08-08 07:30:00,1.60535,1.6057,1.6047,1.6052,2162699999.0
2007-08-08 07:45:00,1.6052,1.6056,1.6043,1.6049,2099100000.0
2007-08-08 08:00:00,1.6049,1.6053,1.6036,1.6037,4433100012.0
2007-08-08 08:15:00,1.6041,1.6044,1.6026,1.6029,7107700038.0
2007-08-08 08:30:00,1.6032,1.6042,1.6027,1.60295,4355300001.0
2007-08-08 08:45:00,1.60295,1.60295,1.5989,1.6005,7085500002.0
2007-08-08 09:00:00,1.6005,1.60155,1.6004,1.601,3406400002.0
2007-08-08 09:15:00,1.60095,1.6015,1.5995,1.6015,3320400001.0
2007-08-08 09:30:00,1.6015,1.6035,1.6014,1.603,2481000003.0
2007-08-08 09:45:00,1.603,1.6043,1.6025,1.6035,4582900002.0
2007-08-08 10:00:00,1.6035,1.6037,1.6017,1.6028,5248100004.0
2007-08-08 10:15:00,1.6027,1.604,1.6022,1.6035,4880000021.0
2007-08-08 10:30:00,1.6035,1.6042,1.60265,1.60295,4165200015.0
2007-08-08 10:45:00,1.603,1.6036,1.6028,1.6032,2363700005.0
2007-08-08 11:00:00,1.6032,1.60445,1.603,1.60395,1645900001.0
2007-08-08 11:15:00,1.604,1.6052,1.6038,1.6041,2293800005.0
2007-08-08 11:30:00,1.6043,1.6061,1.604,1.6059,2973900003.0
2007-08-08 11:45:00,1.6059,1.6059,1.6048,1.605,3228000000.0
2007-08-08 12:00:00,1.6052,1.6056,1.6042,1.6046,3255800002.0
2007-08-08 12:15:00,1.6046,1.6053,1.6036,1.6052,3621000003.0
2007-08-08 12:30:00,1.6052,1.6059,1.6049,1.6057,2332300001.0
2007-08-08 12:45:00,1.6057,1.60645,1.6048,1.6052,3825500007.0
2007-08-08 13:00:00,1.6052,1.6056,1.6039,1.6043,5123500001.0
2007-08-08 13:15:00,1.6043,1.6051,1.604,1.6044,3862699996.0
2007-08-08 13:30:00,1.60435,1.60485,1.6038,1.60455,2446300000.0
2007-08-08 13:45:00,1.6047,1.605,1.6041,1.6047,3332700015.0
2007-08-08 14:00:00,1.6047,1.6051,1.6038,1.6038,6617500029.0
2007-08-08 14:15:00,1.6037,1.60395,1.5998,1.602,9556900019.0
2007-08-08 14:30:00,1.602,1.6028,1.6,1.6007,7695800001.0
2007-08-08 14:45:00,1.6007,1.6025,1.6004,1.6023,5886700010.0
2007-08-08 15:00:00,1.6023,1.6032,1.6022,1.60235,2982400008.0
2007-08-08 15:15:00,1.6025,1.6033,1.6018,1.6029,3982400008.0
2007-08-08 15:30:00,1.60285,1.6047,1.6026,1.60395,6538100020.0
2007-08-08 15:45:00,1.60395,1.605,1.6023,1.6037,6272600014.0
2007-08-08 16:00:00,1.6036,1.6044,1.60235,1.6024,7882199999.0
2007-08-08 16:15:00,1.6027,1.6032,1.6017,1.6017,4802300002.0
2007-08-08 16:30:00,1.6017,1.6035,1.6006,1.6034,7455599991.0
2007-08-08 16:45:00,1.6034,1.6035,1.6013,1.6025,5582599989.0
2007-08-08 17:00:00,1.60245,1.6029,1.6019,1.6024,5290599987.0
2007-08-08 17:15:00,1.60235,1.6033,1.602,1.6031,3953699993.0
2007-08-08 17:30:00,1.6031,1.6037,1.6021,1.60215,3545499999.0
2007-08-08 17:45:00,1.6022,1.6027,1.6019,1.6021,1869700000.0
2007-08-08 18:00:00,1.6021,1.6025,1.6019,1.6022,1423400000.0
2007-08-08 18:15:00,1.602,1.6022,1.6009,1.60145,1647300000.0
2007-08-08 18:30:00,1.6015,1.6028,1.601,1.6024,2459299998.0
2007-08-08 18:45:00,1.6024,1.6029,1.601,1.6027,1398100000.0
2007-08-08 19:00:00,1.6027,1.6028,1.6003,1.6004,3244900000.0
2007-08-08 19:15:00,1.6004,1.6008,1.6001,1.6001,2064299990.0
2007-08-08 19:30:00,1.6002,1.6006,1.5994,1.59975,2076000000.0
2007-08-08 19:45:00,1.5997,1.6003,1.599,1.5997,1977800000.0
2007-08-08 20:00:00,1.59975,1.59975,1.59835,1.5987,1692899997.0
2007-08-08 20:15:00,1.5986,1.599,1.5982,1.5987,2128199997.0
2007-08-08 20:30:00,1.5987,1.599,1.5982,1.5985,1718600003.0
2007-08-08 20:45:00,1.5985,1.5987,1.5976,1.5979,1734700001.0
2007-08-08 21:00:00,1.5977,1.5993,1.5977,1.5992,2864600006.0
2007-08-08 21:15:00,1.5991,1.6027,1.599,1.6024,4434900001.0
2007-08-08 21:30:00,1.6023,1.6028,1.6012,1.6016,3937699999.0
2007-08-08 21:45:00,1.60155,1.6019,1.5998,1.6003,2125300000.0
2007-08-08 22:00:00,1.60025,1.6007,1.5995,1.6001,1044400000.0
2007-08-08 22:15:00,1.6002,1.6012,1.6001,1.6011,644300000.0
2007-08-08 22:30:00,1.6008,1.6011,1.5999,1.6003,681100000.0
2007-08-08 22:45:00,1.6003,1.6004,1.5979,1.5998,1463400000.0
2007-08-08 23:00:00,1.5999,1.6009,1.5995,1.6001,509100000.0
2007-08-08 23:15:00,1.6,1.6006,1.59915,1.5995,798600000.0
2007-08-08 23:30:00,1.5994,1.6,1.5986,1.5996,610000000.0
2007-08-08 23:45:00,1.5995,1.5999,1.5986,1.5996,685400000.0
2007-08-09 00:00:00,1.59925,1.5998,1.5988,1.5995,550800000.0
2007-08-09 00:15:00,1.5999,1.6008,1.5992,1.6008,925800000.0
2007-08-09 00:30:00,1.6008,1.6012,1.6004,1.6009,1058500000.0
2007-08-09 00:45:00,1.60045,1.6007,1.5985,1.5991,1820900001.0
2007-08-09 01:00:00,1.59895,1.6002,1.5988,1.6001,1585899995.0
2007-08-09 01:15:00,1.6001,1.6001,1.5989,1.5993,1589699993.0
2007-08-09 01:30:00,1.5995,1.5997,1.5984,1.5997,1994199998.0
2007-08-09 01:45:00,1.5997,1.5997,1.5983,1.5985,1875499986.0
2007-08-09 02:00:00,1.5985,1.5992,1.5978,1.5989,2647999998.0
2007-08-09 02:15:00,1.5988,1.5998,1.5986,1.5993,1545100001.0
2007-08-09 02:30:00,1.5993,1.5997,1.5986,1.5988,1581900000.0
2007-08-09 02:45:00,1.5988,1.5996,1.598,1.5993,2571899993.0
2007-08-09 03:00:00,1.5993,1.5995,1.5984,1.5986,1912099988.0
2007-08-09 03:15:00,1.5988,1.599,1.5972,1.5973,2169799994.0
2007-08-09 03:30:00,1.5971,1.5983,1.5946,1.5956,2713000000.0
2007-08-09 03:45:00,1.5956,1.5963,1.5954,1.5958,1506700002.0
2007-08-09 04:00:00,1.5957,1.5963,1.5955,1.596,1521999999.0
2007-08-09 04:15:00,1.596,1.5969,1.5958,1.5968,1751700011.0
2007-08-09 04:30:00,1.5966,1.5969,1.596,1.5964,1001099990.0
2007-08-09 04:45:00,1.5964,1.5966,1.5961,1.5964,443099998.0
2007-08-09 05:00:00,1.5959,1.5966,1.5959,1.5962,875200002.0
2007-08-09 05:15:00,1.5961,1.59635,1.5958,1.5962,770299998.0
2007-08-09 05:30:00,1.5962,1.5962,1.5956,1.5957,962000000.0
2007-08-09 05:45:00,1.5957,1.59595,1.5947,1.5957,1506600000.0
2007-08-09 06:00:00,1.5956,1.59595,1.5949,1.5956,2495100003.0
2007-08-09 06:15:00,1.59565,1.5961,1.5946,1.5959,1406600001.0
2007-08-09 06:30:00,1.596,1.596,1.5941,1.5946,1484799999.0
2007-08-09 06:45:00,1.5946,1.5958,1.5943,1.5957,1367899995.0
2007-08-09 07:00:00,1.5957,1.5958,1.5941,1.5944,2948099962.0
2007-08-09 07:15:00,1.59445,1.5946,1.5934,1.5937,3137499993.0
2007-08-09 07:30:00,1.5938,1.5945,1.5931,1.5941,3263200000.0
2007-08-09 07:45:00,1.5941,1.5947,1.5934,1.59405,2373800003.0
2007-08-09 08:00:00,1.5941,1.5958,1.5935,1.5956,4258099999.0
2007-08-09 08:15:00,1.5957,1.5967,1.5952,1.5956,5619400023.0
2007-08-09 08:30:00,1.5956,1.5974,1.5946,1.59585,6276800013.0
2007-08-09 08:45:00,1.5959,1.5994,1.5957,1.5984,8585599981.0
2007-08-09 09:00:00,1.5987,1.6035,1.59825,1.5997,11757900031.0
2007-08-09 09:15:00,1.5995,1.6042,1.5989,1.6039,7703800000.0
2007-08-09 09:30:00,1.6039,1.6041,1.5997,1.6004,5788999998.0
2007-08-09 09:45:00,1.6004,1.6021,1.5999,1.6007,5204100000.0
2007-08-09 10:00:00,1.601,1.6051,1.6007,1.6043,3787700009.0
2007-08-09 10:15:00,1.6043,1.6071,1.6036,1.6062,7035400006.0
2007-08-09 10:30:00,1.6062,1.6069,1.6044,1.60635,4698200003.0
2007-08-09 10:45:00,1.60635,1.6076,1.6057,1.60625,3409800000.0
2007-08-09 11:00:00,1.60645,1.6073,1.6054,1.6066,6860300007.0
2007-08-09 11:15:00,1.6066,1.607,1.6052,1.6059,5112600013.0
2007-08-09 11:30:00,1.6059,1.6066,1.604,1.606,6621300004.0
2007-08-09 11:45:00,1.606,1.6078,1.6052,1.6067,8914800051.0
2007-08-09 12:00:00,1.60665,1.6069,1.605,1.6055,8310500020.0
2007-08-09 12:15:00,1.60555,1.6059,1.6032,1.6034,5346800031.0
2007-08-09 12:30:00,1.60335,1.6042,1.602,1.6041,9928100053.0
2007-08-09 12:45:00,1.60415,1.6062,1.6031,1.60575,4629100026.0
2007-08-09 13:00:00,1.6058,1.608,1.6054,1.6058,4835700001.0
2007-08-09 13:15:00,1.6058,1.60655,1.6052,1.6062,4427400007.0
2007-08-09 13:30:00,1.6062,1.607,1.6057,1.6058,5740300012.0
2007-08-09 13:45:00,1.6061,1.6065,1.6034,1.604,5169200018.0
2007-08-09 14:00:00,1.604,1.606,1.6036,1.6055,6498500040.0
2007-08-09 14:15:00,1.6054,1.6081,1.605,1.6064,8029800022.0
2007-08-09 14:30:00,1.6068,1.6082,1.6063,1.6065,10988200069.0
2007-08-09 14:45:00,1.6067,1.6095,1.6061,1.6069,8275200004.0
2007-08-09 15:00:00,1.607,1.6099,1.6065,1.6075,10082200052.0
2007-08-09 15:15:00,1.6074,1.6085,1.606,1.6076,6180300008.0
2007-08-09 15:30:00,1.6076,1.6096,1.6067,1.6074,9330900037.0
2007-08-09 15:45:00,1.6074,1.6085,1.6046,1.6061,7968099986.0
2007-08-09 16:00:00,1.6062,1.6067,1.6047,1.6059,5599799990.0
2007-08-09 16:15:00,1.6059,1.606,1.6044,1.6053,6052299994.0
2007-08-09 16:30:00,1.6053,1.6064,1.6037,1.6052,7299400020.0
2007-08-09 16:45:00,1.6054,1.60665,1.6045,1.606,6718000058.0
2007-08-09 17:00:00,1.6061,1.6062,1.6038,1.6041,5552900039.0
2007-08-09 17:15:00,1.6041,1.6052,1.603,1.60425,6330800030.0
2007-08-09 17:30:00,1.6042,1.6047,1.6026,1.6045,3542500000.0
2007-08-09 17:45:00,1.6045,1.6058,1.6036,1.6037,4097599999.0
2007-08-09 18:00:00,1.6037,1.6053,1.6033,1.6046,4423599988.0
2007-08-09 18:15:00,1.6045,1.6059,1.6041,1.6052,4417699994.0
2007-08-09 18:30:00,1.6052,1.6058,1.6038,1.6054,3760999999.0
2007-08-09 18:45:00,1.60535,1.6071,1.6048,1.607,2337000000.0
2007-08-09 19:00:00,1.6069,1.608,1.6062,1.6066,2445200001.0
2007-08-09 19:15:00,1.6065,1.6079,1.6064,1.6069,2943600002.0
2007-08-09 19:30:00,1.60695,1.60705,1.60555,1.6062,2019600001.0
2007-08-09 19:45:00,1.6062,1.6066,1.6047,1.6061,1465900000.0
2007-08-09 20:00:00,1.6061,1.60705,1.6053,1.6061,2745999996.0
2007-08-09 20:15:00,1.6062,1.6083,1.606,1.6079,4844799989.0
2007-08-09 20:30:00,1.6081,1.6082,1.6052,1.6063,4055599995.0
2007-08-09 20:45:00,1.6063,1.609,1.6063,1.6072,4084900000.0
2007-08-09 21:00:00,1.6073,1.6089,1.60665,1.6084,4825200000.0
2007-08-09 21:15:00,1.6084,1.61,1.6078,1.6095,4176499994.0
2007-08-09 21:30:00,1.6096,1.6097,1.6077,1.6081,4090399997.0
2007-08-09 21:45:00,1.6082,1.6095,1.5996,1.6087,2958400000.0
2007-08-09 22:00:00,1.6086,1.6094,1.6077,1.6092,1538800000.0
2007-08-09 22:15:00,1.6092,1.6094,1.6082,1.6083,1293100000.0
2007-08-09 22:30:00,1.6084,1.6093,1.6083,1.6092,1009300000.0
2007-08-09 22:45:00,1.6092,1.6101,1.6087,1.6095,1462600000.0
2007-08-09 23:00:00,1.6094,1.6095,1.6079,1.6085,764600000.0
2007-08-09 23:15:00,1.6085,1.6103,1.608,1.6096,1282700000.0
2007-08-09 23:30:00,1.6097,1.6104,1.6085,1.6102,789400000.0
2007-08-09 23:45:00,1.6103,1.6105,1.6093,1.6098,802800000.0
2007-08-10 00:00:00,1.6097,1.6102,1.6082,1.61,743500000.0
2007-08-10 00:15:00,1.6101,1.6102,1.6085,1.6091,608600000.0
2007-08-10 00:30:00,1.6091,1.6093,1.60775,1.6089,965700000.0
2007-08-10 00:45:00,1.6089,1.609,1.6066,1.607,1665599999.0
2007-08-10 01:00:00,1.6068,1.6072,1.6061,1.6064,1755299994.0
2007-08-10 01:15:00,1.6064,1.60765,1.6064,1.60765,2031999998.0
2007-08-10 01:30:00,1.6077,1.6101,1.6065,1.6101,3635899995.0
2007-08-10 01:45:00,1.6102,1.61245,1.60855,1.60855,6608799997.0
2007-08-10 02:00:00,1.60855,1.6099,1.6068,1.6096,5299300005.0
2007-08-10 02:15:00,1.6096,1.6129,1.6089,1.6122,4331700004.0
2007-08-10 02:30:00,1.6125,1.6128,1.6109,1.6112,2452200000.0
2007-08-10 02:45:00,1.6116,1.6119,1.6102,1.6113,3920599987.0
2007-08-10 03:00:00,1.6113,1.6127,1.6107,1.61255,2920799994.0
2007-08-10 03:15:00,1.6127,1.6141,1.6111,1.6129,3220800001.0
2007-08-10 03:30:00,1.6129,1.6148,1.6119,1.6147,2861500001.0
2007-08-10 03:45:00,1.6147,1.6147,1.6113,1.6126,3503200009.0
2007-08-10 04:00:00,1.6126,1.6137,1.6117,1.6133,2841300005.0
2007-08-10 04:15:00,1.6133,1.6133,1.6109,1.61215,3254300005.0
2007-08-10 04:30:00,1.6122,1.6124,1.6106,1.61115,2881000001.0
2007-08-10 04:45:00,1.6109,1.61225,1.6105,1.6115,2786899996.0
2007-08-10 05:00:00,1.6118,1.614,1.6113,1.6132,2923300009.0
2007-08-10 05:15:00,1.61335,1.6146,1.6129,1.61415,1353600000.0
2007-08-10 05:30:00,1.61415,1.6153,1.6138,1.6146,4243200037.0
2007-08-10 05:45:00,1.6146,1.6154,1.6129,1.6138,3290400000.0
2007-08-10 06:00:00,1.6139,1.615,1.6135,1.615,2251200008.0
2007-08-10 06:15:00,1.6147,1.61715,1.6147,1.61705,2921700017.0
2007-08-10 06:30:00,1.6171,1.62035,1.6166,1.61955,5644800019.0
2007-08-10 06:45:00,1.6197,1.62125,1.6187,1.6204,5356400021.0
2007-08-10 07:00:00,1.6205,1.6213,1.619,1.62085,3195100001.0
2007-08-10 07:15:00,1.62085,1.6212,1.6202,1.6209,2549200004.0
2007-08-10 07:30:00,1.6209,1.6233,1.6206,1.6225,7574600014.0
2007-08-10 07:45:00,1.6228,1.6252,1.6223,1.6242,7673100031.0
2007-08-10 08:00:00,1.6244,1.6261,1.6241,1.6256,5474200004.0
2007-08-10 08:15:00,1.62555,1.6263,1.6202,1.6222,7792600007.0
2007-08-10 08:30:00,1.6222,1.6235,1.6206,1.62175,6745200013.0
2007-08-10 08:45:00,1.6217,1.6254,1.6197,1.6245,8366000007.0
2007-08-10 09:00:00,1.6243,1.6244,1.621,1.6235,7947500020.0
2007-08-10 09:15:00,1.6235,1.62585,1.6234,1.6238,7344700007.0
2007-08-10 09:30:00,1.6238,1.62425,1.6222,1.6223,7126900024.0
2007-08-10 09:45:00,1.6223,1.6234,1.62,1.6208,7506400020.0
2007-08-10 10:00:00,1.621,1.6228,1.6205,1.6209,4957200005.0
2007-08-10 10:15:00,1.6209,1.62255,1.6207,1.6215,5308600022.0
2007-08-10 10:30:00,1.6214,1.623,1.6202,1.621,4171500004.0
2007-08-10 10:45:00,1.62115,1.6216,1.62025,1.621,3015700003.0
2007-08-10 11:00:00,1.621,1.62235,1.6202,1.6203,3563799999.0
2007-08-10 11:15:00,1.6203,1.62055,1.6186,1.6188,3206600005.0
2007-08-10 11:30:00,1.6188,1.6201,1.6184,1.6187,4463200013.0
2007-08-10 11:45:00,1.6188,1.61955,1.618,1.6193,4637600018.0
2007-08-10 12:00:00,1.6194,1.62045,1.6188,1.6193,4032700009.0
2007-08-10 12:15:00,1.61935,1.6215,1.6183,1.61865,5062000000.0
2007-08-10 12:30:00,1.6189,1.61895,1.6164,1.6181,3955300000.0
2007-08-10 12:45:00,1.6183,1.62035,1.6174,1.6193,6065900002.0
2007-08-10 13:00:00,1.6196,1.6196,1.617,1.61725,8007000015.0
2007-08-10 13:15:00,1.6173,1.6199,1.6173,1.61945,6186400007.0
2007-08-10 13:30:00,1.6192,1.6218,1.6189,1.6195,5199900008.0
2007-08-10 13:45:00,1.6195,1.6224,1.6183,1.6224,5969400002.0
2007-08-10 14:00:00,1.6224,1.6243,1.6206,1.62155,9595200007.0
2007-08-10 14:15:00,1.6217,1.62305,1.6202,1.621,8240100005.0
2007-08-10 14:30:00,1.621,1.6219,1.6198,1.6214,5732700000.0
2007-08-10 14:45:00,1.6216,1.6221,1.6188,1.62045,5626000003.0
2007-08-10 15:00:00,1.6203,1.62275,1.6201,1.6222,4305400000.0
2007-08-10 15:15:00,1.6223,1.6229,1.6174,1.61985,10046400005.0
2007-08-10 15:30:00,1.6197,1.6228,1.6189,1.62205,7337000008.0
2007-08-10 15:45:00,1.6221,1.6222,1.6195,1.622,6984300002.0
2007-08-10 16:00:00,1.6219,1.62275,1.6203,1.6208,6174800000.0
2007-08-10 16:15:00,1.621,1.62205,1.6193,1.62185,6039399994.0
2007-08-10 16:30:00,1.6218,1.6226,1.6204,1.6206,3730699998.0
2007-08-10 16:45:00,1.6206,1.6214,1.6193,1.6203,4707100000.0
2007-08-10 17:00:00,1.62045,1.6209,1.6175,1.6201,6109200001.0
2007-08-10 17:15:00,1.6201,1.62145,1.6192,1.6208,3075000001.0
2007-08-10 17:30:00,1.6208,1.6217,1.62,1.6203,3088200000.0
2007-08-10 17:45:00,1.6203,1.6215,1.6181,1.6184,4259900000.0
2007-08-10 18:00:00,1.6184,1.6203,1.6171,1.6197,7930300000.0
2007-08-10 18:15:00,1.6197,1.6205,1.6156,1.619,7105700000.0
2007-08-10 18:30:00,1.619,1.62105,1.6174,1.6202,4628500000.0
2007-08-10 18:45:00,1.6202,1.6205,1.6193,1.6198,4300100000.0
2007-08-10 19:00:00,1.6198,1.6206,1.6187,1.6201,3938500000.0
2007-08-10 19:15:00,1.6199,1.6203,1.6183,1.6198,3757900000.0
2007-08-10 19:30:00,1.6198,1.6214,1.6194,1.6214,3472500000.0
2007-08-10 19:45:00,1.6214,1.6223,1.6208,1.6215,4555700000.0
2007-08-10 20:00:00,1.6215,1.6215,1.6197,1.6212,3259499999.0
2007-08-10 20:15:00,1.6211,1.6212,1.62,1.62065,3998600000.0
2007-08-10 20:30:00,1.62055,1.6208,1.6197,1.6206,2546600000.0
2007-08-10 20:45:00,1.6206,1.6227,1.6201,1.6225,2885200000.0
2007-08-10 21:00:00,1.6224,1.6228,1.6211,1.6217,2845700000.0
2007-08-10 21:15:00,1.6219,1.6223,1.6208,1.62115,2746500001.0
2007-08-10 21:30:00,1.6212,1.6221,1.6207,1.6216,2731600000.0
2007-08-10 21:45:00,1.6216,1.6219,1.6198,1.6203,3070600000.0
2007-08-10 22:00:00,1.6204,1.6215,1.6189,1.6212,1779100000.0
2007-08-10 22:15:00,1.621,1.6222,1.6208,1.6215,963500000.0
2007-08-10 22:30:00,1.6215,1.6222,1.6203,1.6212,1255800000.0
2007-08-10 22:45:00,1.621,1.622,1.6193,1.6214,1328700000.0
2007-08-12 23:15:00,1.6182,1.6186,1.618,1.6183,155800000.0
2007-08-12 23:30:00,1.618,1.6186,1.6167,1.6177,678200000.0
2007-08-12 23:45:00,1.6174,1.6179,1.6173,1.6176,378300000.0
2007-08-13 00:00:00,1.6175,1.6177,1.6167,1.6169,443100000.0
2007-08-13 00:15:00,1.6167,1.6175,1.616,1.6172,860100000.0
2007-08-13 00:30:00,1.6172,1.6188,1.616,1.6185,1508400000.0
2007-08-13 00:45:00,1.6185,1.6188,1.618,1.6183,538100000.0
2007-08-13 01:00:00,1.6183,1.6208,1.618,1.6204,1460100000.0
2007-08-13 01:15:00,1.6204,1.6204,1.6189,1.6194,1131300000.0
2007-08-13 01:30:00,1.6197,1.62065,1.6186,1.62065,1378100002.0
2007-08-13 01:45:00,1.6203,1.62095,1.6189,1.6196,2654900001.0
2007-08-13 02:00:00,1.6196,1.6204,1.6185,1.6199,3024700003.0
2007-08-13 02:15:00,1.61995,1.62055,1.6194,1.61995,2064200002.0
2007-08-13 02:30:00,1.61995,1.61995,1.6182,1.61855,3312800004.0
2007-08-13 02:45:00,1.6187,1.6203,1.6184,1.6196,1787500000.0
2007-08-13 03:00:00,1.6197,1.62,1.6189,1.6194,3171000000.0
2007-08-13 03:15:00,1.6195,1.6196,1.6174,1.6176,2781100001.0
2007-08-13 03:30:00,1.6175,1.6176,1.6139,1.6154,3835800002.0
2007-08-13 03:45:00,1.6154,1.6165,1.6151,1.616,2130700004.0
2007-08-13 04:00:00,1.61595,1.6164,1.6137,1.6147,2469900002.0
2007-08-13 04:15:00,1.6147,1.6148,1.6111,1.6141,3563500004.0
2007-08-13 04:30:00,1.6142,1.6154,1.614,1.6143,2528400010.0
2007-08-13 04:45:00,1.61435,1.6149,1.6129,1.6137,1290900001.0
2007-08-13 05:00:00,1.61365,1.61405,1.6133,1.61395,646200003.0
2007-08-13 05:15:00,1.61395,1.6145,1.6136,1.6141,1237900004.0
2007-08-13 05:30:00,1.6141,1.61495,1.6136,1.61485,1697300003.0
2007-08-13 05:45:00,1.61475,1.6157,1.6144,1.6146,2108100005.0
2007-08-13 06:00:00,1.6149,1.6155,1.6142,1.6146,2903200006.0
2007-08-13 06:15:00,1.6146,1.61565,1.6142,1.6154,2085700006.0
2007-08-13 06:30:00,1.6156,1.6182,1.6154,1.6174,2930400003.0
2007-08-13 06:45:00,1.6175,1.6177,1.6164,1.6165,1541600000.0
2007-08-13 07:00:00,1.6166,1.6182,1.6166,1.6172,1816700006.0
2007-08-13 07:15:00,1.6172,1.6182,1.6149,1.6155,2997700009.0
2007-08-13 07:30:00,1.6155,1.61595,1.6145,1.6146,1778500000.0
2007-08-13 07:45:00,1.6146,1.6146,1.6122,1.6129,3367200000.0
2007-08-13 08:00:00,1.6129,1.6158,1.6124,1.61505,2629400001.0
2007-08-13 08:15:00,1.6151,1.6157,1.614,1.6155,2972700000.0
2007-08-13 08:30:00,1.6154,1.6164,1.6131,1.614,5498100000.0
2007-08-13 08:45:00,1.6141,1.6173,1.6135,1.61605,7952900000.0
2007-08-13 09:00:00,1.6161,1.6196,1.6159,1.6181,10325999997.0
2007-08-13 09:15:00,1.6181,1.62245,1.6176,1.6205,11460000000.0
2007-08-13 09:30:00,1.6204,1.62265,1.6196,1.6222,8338899999.0
2007-08-13 09:45:00,1.622,1.6221,1.62,1.6208,5180800000.0
2007-08-13 10:00:00,1.6208,1.6208,1.6191,1.62015,5274100000.0
2007-08-13 10:15:00,1.6201,1.6215,1.6197,1.6206,5040799997.0
2007-08-13 10:30:00,1.6203,1.6211,1.619,1.6202,4159600000.0
2007-08-13 10:45:00,1.62,1.6205,1.6188,1.61925,3499500000.0
2007-08-13 11:00:00,1.61925,1.6197,1.6176,1.6184,6321900001.0
2007-08-13 11:15:00,1.61835,1.6213,1.61835,1.6208,4927399999.0
2007-08-13 11:30:00,1.621,1.623,1.6205,1.6219,5557000000.0
2007-08-13 11:45:00,1.6219,1.62285,1.6203,1.6217,8363600004.0
2007-08-13 12:00:00,1.62165,1.6218,1.6204,1.6207,5195500003.0
2007-08-13 12:15:00,1.6206,1.6211,1.6195,1.6203,5524999984.0
2007-08-13 12:30:00,1.6203,1.6211,1.6196,1.61995,5695499980.0
2007-08-13 12:45:00,1.6199,1.6202,1.618,1.6182,4497899964.0
2007-08-13 13:00:00,1.6183,1.6201,1.6181,1.6195,6887309988.0
2007-08-13 13:15:00,1.6195,1.6195,1.6159,1.61695,5208300000.0
2007-08-13 13:30:00,1.61695,1.6195,1.61695,1.61915,4730999981.0
2007-08-13 13:45:00,1.6191,1.6191,1.6178,1.6184,3371899997.0
2007-08-13 14:00:00,1.6184,1.6185,1.6171,1.6182,3655799986.0
2007-08-13 14:15:00,1.6182,1.6191,1.617,1.6186,6796099980.0
2007-08-13 14:30:00,1.6187,1.6188,1.6163,1.6172,6981099992.0
2007-08-13 14:45:00,1.6172,1.6188,1.6169,1.6182,5688100001.0
2007-08-13 15:00:00,1.6183,1.6186,1.617,1.6184,7811599984.0
2007-08-13 15:15:00,1.6184,1.6201,1.618,1.6199,5963099999.0
2007-08-13 15:30:00,1.6199,1.6203,1.6177,1.6199,8176099995.0
2007-08-13 15:45:00,1.62,1.6216,1.61945,1.6214,11523700034.0
2007-08-13 16:00:00,1.6214,1.62215,1.6194,1.6194,11147200010.0
2007-08-13 16:15:00,1.6195,1.6201,1.6167,1.6179,8399300000.0
2007-08-13 16:30:00,1.6179,1.61915,1.6173,1.6185,5759700002.0
2007-08-13 16:45:00,1.6185,1.6188,1.6155,1.6174,7432300030.0
2007-08-13 17:00:00,1.6174,1.6186,1.6167,1.6184,6931999999.0
2007-08-13 17:15:00,1.6182,1.6186,1.6172,1.6179,4121900001.0
2007-08-13 17:30:00,1.6177,1.6179,1.6162,1.61625,3762100013.0
2007-08-13 17:45:00,1.6163,1.6166,1.6154,1.6159,3671000006.0
2007-08-13 18:00:00,1.6159,1.6167,1.6154,1.6164,2869200006.0
2007-08-13 18:15:00,1.6164,1.6178,1.6162,1.6177,2857900011.0
2007-08-13 18:30:00,1.6174,1.6188,1.6171,1.6183,2622000010.0
2007-08-13 18:45:00,1.6184,1.6191,1.6177,1.6181,3175100011.0
2007-08-13 19:00:00,1.618,1.6188,1.6172,1.618,2333100014.0
2007-08-13 19:15:00,1.618,1.6186,1.6175,1.6182,2671900003.0
2007-08-13 19:30:00,1.6182,1.6185,1.6175,1.6181,3001700010.0
2007-08-13 19:45:00,1.6181,1.6183,1.6158,1.6159,2265900007.0
2007-08-13 20:00:00,1.616,1.6181,1.615,1.6177,3295900011.0
2007-08-13 20:15:00,1.6176,1.6178,1.6166,1.6167,2750600010.0
2007-08-13 20:30:00,1.617,1.618,1.6165,1.6176,2602100005.0
2007-08-13 20:45:00,1.6177,1.6182,1.617,1.6172,2411700011.0
2007-08-13 21:00:00,1.6172,1.6174,1.6164,1.6166,2366300009.0
2007-08-13 21:15:00,1.6166,1.617,1.6158,1.61655,1701400008.0
2007-08-13 21:30:00,1.61655,1.617,1.6159,1.6162,1655900013.0
2007-08-13 21:45:00,1.6162,1.6163,1.6151,1.61525,3534700021.0
2007-08-13 22:00:00,1.6152,1.61545,1.6145,1.6146,910700000.0
2007-08-13 22:15:00,1.6146,1.6164,1.6145,1.6158,1046600000.0
2007-08-13 22:30:00,1.6158,1.6159,1.6145,1.6149,1071100000.0
2007-08-13 22:45:00,1.6151,1.6161,1.6148,1.6159,1598000000.0
2007-08-13 23:00:00,1.6158,1.6165,1.6153,1.616,617500000.0
2007-08-13 23:15:00,1.616,1.6172,1.616,1.6166,746600000.0
2007-08-13 23:30:00,1.6166,1.6169,1.6147,1.6164,1697000000.0
2007-08-13 23:45:00,1.6166,1.6166,1.615,1.61565,1616000000.0
2007-08-14 00:00:00,1.61565,1.6165,1.615,1.6165,990800000.0
2007-08-14 00:15:00,1.6164,1.6168,1.6147,1.6164,1990000001.0
2007-08-14 00:30:00,1.6164,1.6172,1.6145,1.6148,1756600002.0
2007-08-14 00:45:00,1.6145,1.6169,1.6143,1.6167,2816300000.0
2007-08-14 01:00:00,1.6169,1.6175,1.6155,1.617,2673800021.0
2007-08-14 01:15:00,1.617,1.6189,1.617,1.61855,3368200006.0
2007-08-14 01:30:00,1.6184,1.6214,1.6173,1.6201,5356900009.0
2007-08-14 01:45:00,1.6203,1.6222,1.619,1.62055,4640000016.0
2007-08-14 02:00:00,1.6206,1.6221,1.6199,1.6205,3481700006.0
2007-08-14 02:15:00,1.6205,1.6223,1.62,1.62105,4888500010.0
2007-08-14 02:30:00,1.6211,1.6219,1.6202,1.62075,3894200006.0
2007-08-14 02:45:00,1.6208,1.6215,1.6197,1.6209,4237700020.0
2007-08-14 03:00:00,1.6209,1.6232,1.6207,1.6219,3878100023.0
2007-08-14 03:15:00,1.6219,1.624,1.6214,1.6216,4659900009.0
2007-08-14 03:30:00,1.6216,1.62335,1.62,1.62235,4104400017.0
2007-08-14 03:45:00,1.6224,1.62315,1.6215,1.6221,2527600000.0
2007-08-14 04:00:00,1.6222,1.6224,1.6209,1.6221,2827900009.0
2007-08-14 04:15:00,1.6221,1.6227,1.6217,1.6221,1671600001.0
2007-08-14 04:30:00,1.6217,1.6225,1.6217,1.6222,2053000016.0
2007-08-14 04:45:00,1.622,1.6224,1.6212,1.6218,1807900002.0
2007-08-14 05:00:00,1.622,1.6227,1.6218,1.6226,1314800000.0
2007-08-14 05:15:00,1.6226,1.6229,1.6213,1.6216,1574600003.0
2007-08-14 05:30:00,1.6216,1.6226,1.6204,1.6218,2300300004.0
2007-08-14 05:45:00,1.6218,1.622,1.6213,1.62175,1236400001.0
2007-08-14 06:00:00,1.62175,1.6227,1.6217,1.6225,1743900002.0
2007-08-14 06:15:00,1.6226,1.6229,1.6215,1.62185,1909000005.0
2007-08-14 06:30:00,1.6219,1.6224,1.6212,1.6215,2320300010.0
2007-08-14 06:45:00,1.62175,1.6223,1.6211,1.6222,1204100008.0
2007-08-14 07:00:00,1.6222,1.6236,1.6218,1.6236,3130300016.0
2007-08-14 07:15:00,1.6235,1.6239,1.6226,1.6236,4423200018.0
2007-08-14 07:30:00,1.6236,1.6239,1.6228,1.6231,4218300011.0
2007-08-14 07:45:00,1.6231,1.6241,1.6224,1.62355,4749300020.0
2007-08-14 08:00:00,1.6236,1.624,1.6224,1.62285,5101800038.0
2007-08-14 08:15:00,1.62285,1.62425,1.622,1.62365,5050300005.0
2007-08-14 08:30:00,1.6236,1.6243,1.6216,1.6235,6893100009.0
2007-08-14 08:45:00,1.6235,1.6242,1.6212,1.6218,7878500013.0
2007-08-14 09:00:00,1.6218,1.622,1.6196,1.6203,7796999994.0
2007-08-14 09:15:00,1.6202,1.62125,1.6195,1.6209,5088599998.0
2007-08-14 09:30:00,1.6209,1.6211,1.6193,1.6206,4655899997.0
2007-08-14 09:45:00,1.6206,1.62095,1.6188,1.6202,9165199997.0
2007-08-14 10:00:00,1.6199,1.6226,1.6199,1.6218,8312199997.0
2007-08-14 10:15:00,1.6217,1.6221,1.6208,1.6216,6426200000.0
2007-08-14 10:30:00,1.6216,1.62335,1.6212,1.62245,8397499996.0
2007-08-14 10:45:00,1.62245,1.62255,1.6191,1.6197,8327999995.0
2007-08-14 11:00:00,1.6198,1.6203,1.6176,1.6199,8282099977.0
2007-08-14 11:15:00,1.6199,1.62095,1.6188,1.6194,6194699985.0
2007-08-14 11:30:00,1.6194,1.6213,1.6189,1.6201,4453800006.0
2007-08-14 11:45:00,1.62015,1.6209,1.6187,1.619,5242899999.0
2007-08-14 12:00:00,1.619,1.6207,1.6185,1.6202,5356900006.0
2007-08-14 12:15:00,1.6203,1.6206,1.6183,1.6187,3848400000.0
2007-08-14 12:30:00,1.6186,1.6203,1.6185,1.62015,4176200001.0
2007-08-14 12:45:00,1.6202,1.6207,1.6185,1.6186,2810999995.0
2007-08-14 13:00:00,1.6185,1.6192,1.618,1.6191,4431099996.0
2007-08-14 13:15:00,1.6191,1.6192,1.6177,1.6189,4953100009.0
2007-08-14 13:30:00,1.6185,1.619,1.6179,1.6186,3629900008.0
2007-08-14 13:45:00,1.6186,1.6193,1.6185,1.6185,2609099996.0
2007-08-14 14:00:00,1.6185,1.6192,1.6172,1.6183,6790899981.0
2007-08-14 14:15:00,1.6184,1.6207,1.6181,1.6184,6388700004.0
2007-08-14 14:30:00,1.618,1.62065,1.6177,1.6197,10517899993.0
2007-08-14 14:45:00,1.6197,1.6205,1.619,1.6196,8332400020.0
2007-08-14 15:00:00,1.61965,1.6212,1.6191,1.6198,7824200008.0
2007-08-14 15:15:00,1.6198,1.6204,1.61865,1.6202,5976799998.0
2007-08-14 15:30:00,1.6202,1.6202,1.6181,1.6185,10582800013.0
2007-08-14 15:45:00,1.6186,1.61955,1.6184,1.61915,7758099995.0
2007-08-14 16:00:00,1.6192,1.6216,1.6189,1.62065,10861299990.0
2007-08-14 16:15:00,1.6207,1.6227,1.6204,1.6222,8462600000.0
2007-08-14 16:30:00,1.6222,1.6222,1.6188,1.6204,7010699986.0
2007-08-14 16:45:00,1.6204,1.6209,1.6179,1.6205,11243999991.0
2007-08-14 17:00:00,1.6205,1.622,1.6197,1.6214,12457499975.0
2007-08-14 17:15:00,1.62135,1.6223,1.6205,1.6219,8493099986.0
2007-08-14 17:30:00,1.622,1.6221,1.6204,1.6216,6960200030.0
2007-08-14 17:45:00,1.6216,1.6216,1.6196,1.6199,9700100039.0
2007-08-14 18:00:00,1.6199,1.6212,1.619,1.621,7535600010.0
2007-08-14 18:15:00,1.6211,1.6212,1.6194,1.6207,6751300055.0
2007-08-14 18:30:00,1.6206,1.6212,1.6196,1.6202,5723900015.0
2007-08-14 18:45:00,1.6202,1.6206,1.61905,1.6199,4241500026.0
2007-08-14 19:00:00,1.6199,1.621,1.6193,1.6204,4344200013.0
2007-08-14 19:15:00,1.6204,1.622,1.6201,1.6217,3551800002.0
2007-08-14 19:30:00,1.6218,1.6227,1.6212,1.6218,5603700013.0
2007-08-14 19:45:00,1.622,1.6223,1.6203,1.6208,8320600000.0
2007-08-14 20:00:00,1.6208,1.6217,1.6199,1.6209,7186400037.0
2007-08-14 20:15:00,1.6209,1.6214,1.62045,1.6211,5927500025.0
2007-08-14 20:30:00,1.621,1.6219,1.62,1.6204,7515800066.0
2007-08-14 20:45:00,1.6205,1.6225,1.6202,1.622,5234900008.0
2007-08-14 21:00:00,1.6221,1.6226,1.621,1.6223,4821000008.0
2007-08-14 21:15:00,1.6222,1.6232,1.6214,1.62195,4694500010.0
2007-08-14 21:30:00,1.622,1.6223,1.6206,1.6208,3507700003.0
2007-08-14 21:45:00,1.6209,1.6221,1.6205,1.62155,2825099993.0
2007-08-14 22:00:00,1.62155,1.6219,1.6211,1.6217,2835299992.0
2007-08-14 22:15:00,1.6217,1.6222,1.6211,1.6219,2092700004.0
2007-08-14 22:30:00,1.622,1.6224,1.6206,1.6218,2565800004.0
2007-08-14 22:45:00,1.6218,1.622,1.6211,1.6216,1913200001.0
2007-08-14 23:00:00,1.6212,1.6223,1.621,1.6222,486700000.0
2007-08-14 23:15:00,1.6222,1.6227,1.6213,1.6219,1204300000.0
2007-08-14 23:30:00,1.6219,1.6232,1.6212,1.6224,1818800000.0
2007-08-14 23:45:00,1.6224,1.6228,1.6215,1.6227,1384300000.0
2007-08-15 00:00:00,1.6227,1.6233,1.6219,1.6227,1206300000.0
2007-08-15 00:15:00,1.6227,1.6232,1.622,1.6227,1546600000.0
2007-08-15 00:30:00,1.6226,1.624,1.6219,1.6224,2797400000.0
2007-08-15 00:45:00,1.6221,1.6227,1.6206,1.6219,3132800000.0
2007-08-15 01:00:00,1.6218,1.6223,1.6204,1.62215,2214500006.0
2007-08-15 01:15:00,1.62215,1.6225,1.6212,1.6222,1494600005.0
2007-08-15 01:30:00,1.6222,1.62295,1.6209,1.6215,2670699995.0
2007-08-15 01:45:00,1.6214,1.62215,1.621,1.6217,2357299996.0
2007-08-15 02:00:00,1.62175,1.622,1.6207,1.622,4567500013.0
2007-08-15 02:15:00,1.62205,1.62295,1.6208,1.6213,3870800011.0
2007-08-15 02:30:00,1.6214,1.62325,1.6212,1.62295,3609300005.0
2007-08-15 02:45:00,1.62295,1.6241,1.6224,1.62285,5012900041.0
2007-08-15 03:00:00,1.623,1.6241,1.6226,1.6233,2740600000.0
2007-08-15 03:15:00,1.6233,1.6239,1.6227,1.62315,1675600000.0
2007-08-15 03:30:00,1.62325,1.6245,1.6229,1.6242,4612000024.0
2007-08-15 03:45:00,1.6242,1.6247,1.6235,1.62455,3665600011.0
2007-08-15 04:00:00,1.62455,1.6268,1.6242,1.626,4614300017.0
2007-08-15 04:15:00,1.626,1.626,1.6243,1.6247,2706300000.0
2007-08-15 04:30:00,1.6247,1.6249,1.6232,1.6246,3123500001.0
2007-08-15 04:45:00,1.6246,1.626,1.6243,1.6257,1860200002.0
2007-08-15 05:00:00,1.6259,1.6267,1.6255,1.6262,2576800014.0
2007-08-15 05:15:00,1.6261,1.6262,1.6244,1.625,2876300020.0
2007-08-15 05:30:00,1.625,1.62625,1.625,1.62615,3066400039.0
2007-08-15 05:45:00,1.62615,1.63,1.6259,1.6283,4239700001.0
2007-08-15 06:00:00,1.62825,1.6314,1.6275,1.6308,4052899999.0
2007-08-15 06:15:00,1.6308,1.63185,1.6297,1.6313,5410899994.0
2007-08-15 06:30:00,1.63145,1.63355,1.6289,1.62925,8125500001.0
2007-08-15 06:45:00,1.6293,1.6312,1.6287,1.62975,7087700002.0
2007-08-15 07:00:00,1.6296,1.63035,1.6281,1.6291,5470600006.0
2007-08-15 07:15:00,1.62905,1.6319,1.62905,1.6306,4285000005.0
2007-08-15 07:30:00,1.63055,1.6313,1.6271,1.62785,7056999997.0
2007-08-15 07:45:00,1.62785,1.6285,1.6264,1.6268,6574999997.0
2007-08-15 08:00:00,1.6267,1.6322,1.6266,1.63175,8084000031.0
2007-08-15 08:15:00,1.6318,1.6353,1.6297,1.6315,11731099994.0
2007-08-15 08:30:00,1.6315,1.63315,1.6309,1.63235,8985399999.0
2007-08-15 08:45:00,1.63235,1.6351,1.6313,1.63455,9723999997.0
2007-08-15 09:00:00,1.6344,1.63465,1.633,1.6335,6214399999.0
2007-08-15 09:15:00,1.6335,1.63365,1.6301,1.6307,8623799998.0
2007-08-15 09:30:00,1.6307,1.6311,1.6289,1.6293,9351300008.0
2007-08-15 09:45:00,1.6293,1.63,1.6281,1.6286,10458899989.0
2007-08-15 10:00:00,1.6286,1.6304,1.6282,1.6292,8833999993.0
2007-08-15 10:15:00,1.6292,1.6329,1.629,1.632,7626100003.0
2007-08-15 10:30:00,1.632,1.63225,1.6304,1.6311,5327899998.0
2007-08-15 10:45:00,1.63105,1.6346,1.6309,1.6345,5857700001.0
2007-08-15 11:00:00,1.63455,1.6361,1.6341,1.6348,8379899988.0
2007-08-15 11:15:00,1.6347,1.63535,1.6339,1.6346,4595299991.0
2007-08-15 11:30:00,1.63455,1.6358,1.6339,1.635,4811199996.0
2007-08-15 11:45:00,1.635,1.63615,1.6339,1.6357,7567800004.0
2007-08-15 12:00:00,1.6357,1.6397,1.6355,1.6386,7327500012.0
2007-08-15 12:15:00,1.6385,1.6392,1.6363,1.6376,9969800011.0
2007-08-15 12:30:00,1.6376,1.638,1.6361,1.6371,6561199993.0
2007-08-15 12:45:00,1.6371,1.6376,1.6352,1.6352,4564699998.0
2007-08-15 13:00:00,1.6352,1.63645,1.6347,1.63645,7949700005.0
2007-08-15 13:15:00,1.6364,1.63735,1.63495,1.6358,6368099987.0
2007-08-15 13:30:00,1.6359,1.6383,1.63505,1.6383,9128399988.0
2007-08-15 13:45:00,1.6384,1.6385,1.6364,1.6368,7605599997.0
2007-08-15 14:00:00,1.6368,1.6385,1.63605,1.6381,7291100002.0
2007-08-15 14:15:00,1.63825,1.6391,1.6362,1.6362,6477600000.0
2007-08-15 14:30:00,1.6363,1.63735,1.6348,1.6362,7903600016.0
2007-08-15 14:45:00,1.6361,1.641,1.63605,1.6394,9727900013.0
2007-08-15 15:00:00,1.6391,1.6401,1.637,1.6373,10373800005.0
2007-08-15 15:15:00,1.6372,1.6386,1.63665,1.6372,5131100002.0
2007-08-15 15:30:00,1.6372,1.6413,1.6368,1.6408,7424000003.0
2007-08-15 15:45:00,1.6408,1.6421,1.6349,1.6408,15009300005.0
2007-08-15 16:00:00,1.6408,1.641,1.6369,1.638,11441300001.0
2007-08-15 16:15:00,1.638,1.6386,1.6339,1.63565,14671100029.0
2007-08-15 16:30:00,1.63565,1.63595,1.6328,1.6347,15201299989.0
2007-08-15 16:45:00,1.6348,1.6357,1.63165,1.6325,12281600010.0
2007-08-15 17:00:00,1.6327,1.63395,1.6315,1.6331,8666900004.0
2007-08-15 17:15:00,1.6332,1.6335,1.6315,1.6318,6415899996.0
2007-08-15 17:30:00,1.6318,1.6354,1.6316,1.63485,9250799990.0
2007-08-15 17:45:00,1.6349,1.6372,1.6347,1.635,6796699986.0
2007-08-15 18:00:00,1.6352,1.6361,1.6345,1.6358,4907999994.0
2007-08-15 18:15:00,1.6358,1.6363,1.6348,1.63505,3999299993.0
2007-08-15 18:30:00,1.635,1.6356,1.6339,1.6345,4370800000.0
2007-08-15 18:45:00,1.6344,1.6376,1.6329,1.6369,6850499992.0
2007-08-15 19:00:00,1.637,1.6378,1.635,1.6352,3973999999.0
2007-08-15 19:15:00,1.6352,1.6359,1.6332,1.635,4428399993.0
2007-08-15 19:30:00,1.635,1.6356,1.6323,1.63295,5226300000.0
2007-08-15 19:45:00,1.6329,1.6338,1.6323,1.6328,6154899998.0
2007-08-15 20:00:00,1.6329,1.6357,1.6326,1.6345,5513399997.0
2007-08-15 20:15:00,1.6345,1.6353,1.6324,1.6335,5406199993.0
2007-08-15 20:30:00,1.6336,1.63435,1.632,1.63365,4326099997.0
2007-08-15 20:45:00,1.6337,1.6364,1.6334,1.6356,7704799994.0
2007-08-15 21:00:00,1.6356,1.6376,1.6352,1.6371,3388199998.0
2007-08-15 21:15:00,1.6371,1.6382,1.6366,1.6378,4922500000.0
2007-08-15 21:30:00,1.6379,1.6388,1.637,1.63725,5667699993.0
2007-08-15 21:45:00,1.63725,1.6388,1.6365,1.6387,5957799994.0
2007-08-15 22:00:00,1.6387,1.6387,1.6361,1.6363,3581800000.0
2007-08-15 22:15:00,1.6363,1.637,1.6356,1.636,1621099999.0
2007-08-15 22:30:00,1.6359,1.6386,1.63565,1.6377,2873000001.0
2007-08-15 22:45:00,1.6378,1.6391,1.6368,1.6387,3503799997.0
2007-08-15 23:00:00,1.6387,1.641,1.6386,1.6398,1375000000.0
2007-08-15 23:15:00,1.64,1.6406,1.638,1.6382,3033500000.0
2007-08-15 23:30:00,1.6387,1.6407,1.6382,1.63885,2791100000.0
2007-08-15 23:45:00,1.63885,1.6414,1.6382,1.641,2265300000.0
2007-08-16 00:00:00,1.641,1.64115,1.6392,1.64115,2783199999.0
2007-08-16 00:15:00,1.641,1.64125,1.6397,1.6399,2708499997.0
2007-08-16 00:30:00,1.6398,1.641,1.6384,1.6392,2985199999.0
2007-08-16 00:45:00,1.6392,1.6402,1.63845,1.6392,3899199998.0
2007-08-16 01:00:00,1.6391,1.63945,1.6371,1.6393,5062800001.0
2007-08-16 01:15:00,1.639,1.63985,1.638,1.63965,3608499997.0
2007-08-16 01:30:00,1.63965,1.6406,1.6385,1.6404,3350700000.0
2007-08-16 01:45:00,1.64055,1.6422,1.6397,1.6401,6396899999.0
2007-08-16 02:00:00,1.6403,1.64115,1.6388,1.6404,5516000000.0
2007-08-16 02:15:00,1.6404,1.6426,1.6394,1.6407,7170200003.0
2007-08-16 02:30:00,1.64075,1.64225,1.6381,1.6398,8093200002.0
2007-08-16 02:45:00,1.6398,1.6429,1.6388,1.64135,10027100000.0
2007-08-16 03:00:00,1.64135,1.64325,1.6404,1.6422,7804400000.0
2007-08-16 03:15:00,1.6424,1.64305,1.6399,1.6418,6899000000.0
2007-08-16 03:30:00,1.6419,1.6423,1.6409,1.6422,5284900000.0
2007-08-16 03:45:00,1.6419,1.6443,1.6417,1.644,4874999999.0
2007-08-16 04:00:00,1.6438,1.64485,1.6431,1.6437,5616899998.0
2007-08-16 04:15:00,1.6436,1.644,1.642,1.6432,5094799999.0
2007-08-16 04:30:00,1.6431,1.6439,1.6405,1.64345,6119200000.0
2007-08-16 04:45:00,1.6435,1.6474,1.6419,1.64705,4984200000.0
2007-08-16 05:00:00,1.64705,1.6483,1.6459,1.6473,9016099999.0
2007-08-16 05:15:00,1.6473,1.65575,1.6473,1.65575,11991800000.0
2007-08-16 05:30:00,1.6557,1.67265,1.6554,1.66825,13284200001.0
2007-08-16 05:45:00,1.6683,1.6746,1.6611,1.674,11988999993.0
2007-08-16 06:00:00,1.67375,1.6738,1.6651,1.6718,8487599997.0
2007-08-16 06:15:00,1.6717,1.6724,1.6625,1.6636,7964300000.0
2007-08-16 06:30:00,1.6637,1.66445,1.6556,1.6575,9302299999.0
2007-08-16 06:45:00,1.6573,1.6666,1.656,1.66165,8544200000.0
2007-08-16 07:00:00,1.66175,1.66355,1.6594,1.66075,6214100000.0
2007-08-16 07:15:00,1.6608,1.6667,1.659,1.6653,5408000002.0
2007-08-16 07:30:00,1.6655,1.6685,1.6644,1.6649,4681200001.0
2007-08-16 07:45:00,1.6651,1.668,1.6637,1.666,9393100019.0
2007-08-16 08:00:00,1.6658,1.66845,1.6653,1.6676,8871000013.0
2007-08-16 08:15:00,1.6675,1.66915,1.6657,1.6682,8160800014.0
2007-08-16 08:30:00,1.6682,1.67035,1.6667,1.6675,7877100017.0
2007-08-16 08:45:00,1.6677,1.6689,1.6668,1.6678,6107500014.0
2007-08-16 09:00:00,1.6677,1.6698,1.6674,1.66835,6956200006.0
2007-08-16 09:15:00,1.66845,1.6698,1.6679,1.6697,4989000007.0
2007-08-16 09:30:00,1.6697,1.6709,1.6683,1.6686,8676699992.0
2007-08-16 09:45:00,1.6686,1.6707,1.6682,1.6698,7017099992.0
2007-08-16 10:00:00,1.6697,1.6755,1.6683,1.67405,9940799963.0
2007-08-16 10:15:00,1.67405,1.6873,1.6736,1.6827,17929399964.0
2007-08-16 10:30:00,1.6827,1.6847,1.6803,1.68275,9695299984.0
2007-08-16 10:45:00,1.6826,1.6865,1.6821,1.68265,10130399999.0
2007-08-16 11:00:00,1.68265,1.6856,1.68005,1.6856,6364799998.0
2007-08-16 11:15:00,1.68565,1.69015,1.6846,1.69015,7405399988.0
2007-08-16 11:30:00,1.6902,1.6907,1.6859,1.6884,5421100002.0
2007-08-16 11:45:00,1.6884,1.69055,1.6869,1.68845,7901299992.0
2007-08-16 12:00:00,1.6885,1.702,1.6881,1.699,10392199999.0
2007-08-16 12:15:00,1.69905,1.7009,1.6931,1.6981,8327999993.0
2007-08-16 12:30:00,1.69815,1.7089,1.696,1.6987,8049200002.0
2007-08-16 12:45:00,1.6987,1.7026,1.6921,1.7026,9724300003.0
2007-08-16 13:00:00,1.7025,1.7086,1.6998,1.7079,7485200004.0
2007-08-16 13:15:00,1.7077,1.7085,1.7021,1.7067,7058100001.0
2007-08-16 13:30:00,1.7067,1.7078,1.7032,1.70525,8521299987.0
2007-08-16 13:45:00,1.7052,1.70685,1.7035,1.70645,7325300000.0
2007-08-16 14:00:00,1.7064,1.7102,1.705,1.7055,12181499967.0
2007-08-16 14:15:00,1.7055,1.7082,1.7042,1.7047,13539399990.0
2007-08-16 14:30:00,1.7052,1.70595,1.6969,1.6977,13959099984.0
2007-08-16 14:45:00,1.6977,1.7023,1.6977,1.7005,11807499979.0
2007-08-16 15:00:00,1.7004,1.7017,1.6955,1.6986,10704399975.0
2007-08-16 15:15:00,1.6987,1.6997,1.6955,1.6987,10869699986.0
2007-08-16 15:30:00,1.6988,1.7017,1.69855,1.6997,8765299990.0
2007-08-16 15:45:00,1.6997,1.70065,1.6964,1.7001,11788700000.0
2007-08-16 16:00:00,1.6999,1.70085,1.6973,1.6998,12746399975.0
2007-08-16 16:15:00,1.69955,1.7071,1.6994,1.7064,8629599987.0
2007-08-16 16:30:00,1.7064,1.7069,1.702,1.7021,10959299982.0
2007-08-16 16:45:00,1.7023,1.7097,1.7003,1.7093,10778099989.0
2007-08-16 17:00:00,1.7092,1.7117,1.70405,1.7059,11802600016.0
2007-08-16 17:15:00,1.7059,1.7085,1.7053,1.7069,10605099992.0
2007-08-16 17:30:00,1.7069,1.7074,1.7023,1.7035,7985099997.0
2007-08-16 17:45:00,1.7035,1.70615,1.7029,1.7049,9003599999.0
2007-08-16 18:00:00,1.7048,1.7123,1.7045,1.7063,7438250000.0
2007-08-16 18:15:00,1.7063,1.7101,1.7042,1.7092,6836500000.0
2007-08-16 18:30:00,1.70915,1.7093,1.7048,1.7049,6381899999.0
2007-08-16 18:45:00,1.7049,1.7105,1.7044,1.709,7582700000.0
2007-08-16 19:00:00,1.709,1.7093,1.7051,1.7076,7252700000.0
2007-08-16 19:15:00,1.708,1.7085,1.7043,1.70625,7014300000.0
2007-08-16 19:30:00,1.7063,1.711,1.7048,1.7078,7314800000.0
2007-08-16 19:45:00,1.7078,1.7097,1.7042,1.706,8205399998.0
2007-08-16 20:00:00,1.706,1.7077,1.7036,1.7045,6664700000.0
2007-08-16 20:15:00,1.7046,1.7066,1.701,1.7032,7250699999.0
2007-08-16 20:30:00,1.7031,1.7075,1.7029,1.7048,5037900000.0
2007-08-16 20:45:00,1.7048,1.7059,1.7024,1.703,4731900001.0
2007-08-16 21:00:00,1.7031,1.7093,1.7027,1.7073,4289100000.0
2007-08-16 21:15:00,1.7072,1.7075,1.7048,1.7067,3320700000.0
2007-08-16 21:30:00,1.7068,1.7079,1.7038,1.7047,3023700000.0
2007-08-16 21:45:00,1.7047,1.7058,1.6983,1.6989,3446100000.0
2007-08-16 22:00:00,1.6989,1.6993,1.6904,1.6926,2997400000.0
2007-08-16 22:15:00,1.6927,1.6942,1.6884,1.6924,2405800000.0
2007-08-16 22:30:00,1.6924,1.695,1.6907,1.69355,2482000000.0
2007-08-16 22:45:00,1.6937,1.6979,1.6932,1.6964,1435500000.0
2007-08-16 23:00:00,1.6966,1.6975,1.6919,1.6926,398200000.0
2007-08-16 23:15:00,1.6927,1.693,1.6855,1.6864,1857600000.0
2007-08-16 23:30:00,1.68625,1.6866,1.681,1.6841,2397300000.0
2007-08-16 23:45:00,1.6841,1.6879,1.6834,1.6875,1555300000.0
2007-08-17 00:00:00,1.6874,1.688,1.6813,1.6821,1996300000.0
2007-08-17 00:15:00,1.6817,1.6824,1.678,1.6788,3481200000.0
2007-08-17 00:30:00,1.6789,1.6857,1.6756,1.6813,3915400000.0
2007-08-17 00:45:00,1.6816,1.6877,1.6808,1.6862,2630300000.0
2007-08-17 01:00:00,1.6859,1.71595,1.68425,1.7038,5056900000.0
2007-08-17 01:15:00,1.7037,1.705,1.6916,1.70265,2801600000.0
2007-08-17 01:30:00,1.703,1.7118,1.6959,1.6969,4144100000.0
2007-08-17 01:45:00,1.69685,1.6976,1.6887,1.69405,3911500000.0
2007-08-17 02:00:00,1.6939,1.6958,1.6855,1.688,3870600000.0
2007-08-17 02:15:00,1.688,1.6953,1.68695,1.6943,2814800000.0
2007-08-17 02:30:00,1.6948,1.6972,1.6912,1.6958,3429800000.0
2007-08-17 02:45:00,1.6957,1.6994,1.6931,1.6956,3609600000.0
2007-08-17 03:00:00,1.6956,1.7045,1.6942,1.7042,5114300000.0
2007-08-17 03:15:00,1.7037,1.7087,1.6988,1.7,5902700000.0
2007-08-17 03:30:00,1.7,1.7051,1.6985,1.7035,2250200000.0
2007-08-17 03:45:00,1.7038,1.7067,1.69975,1.7025,3251800000.0
2007-08-17 04:00:00,1.7029,1.7052,1.7002,1.7024,3818500000.0
2007-08-17 04:15:00,1.7023,1.7034,1.6982,1.6994,2978100000.0
2007-08-17 04:30:00,1.6994,1.7015,1.6993,1.7014,1648400000.0
2007-08-17 04:45:00,1.7015,1.7033,1.69915,1.7033,1700900000.0
2007-08-17 05:00:00,1.7031,1.7047,1.69965,1.7028,4153000000.0
2007-08-17 05:15:00,1.7028,1.7069,1.7023,1.70385,3294600000.0
2007-08-17 05:30:00,1.704,1.7113,1.7035,1.7085,4535400000.0
2007-08-17 05:45:00,1.7086,1.7156,1.7086,1.7139,5783000000.0
2007-08-17 06:00:00,1.7139,1.7193,1.7119,1.71655,4736299999.0
2007-08-17 06:15:00,1.7167,1.7181,1.7121,1.7145,4735900000.0
2007-08-17 06:30:00,1.7145,1.7188,1.7141,1.71665,3204200000.0
2007-08-17 06:45:00,1.7162,1.7179,1.71395,1.7164,1448800000.0
2007-08-17 07:00:00,1.7169,1.7197,1.7148,1.7162,3497000000.0
2007-08-17 07:15:00,1.7162,1.719,1.7137,1.7167,3103500000.0
2007-08-17 07:30:00,1.7167,1.7194,1.7166,1.7186,3452300000.0
2007-08-17 07:45:00,1.7185,1.7229,1.7176,1.7178,3813200000.0
2007-08-17 08:00:00,1.7178,1.72185,1.7162,1.71925,4162600000.0
2007-08-17 08:15:00,1.7192,1.7193,1.7162,1.7169,2648600000.0
2007-08-17 08:30:00,1.717,1.7231,1.7168,1.7222,6590000000.0
2007-08-17 08:45:00,1.722,1.7312,1.7216,1.7285,9420200000.0
2007-08-17 09:00:00,1.7285,1.73955,1.7277,1.7372,7930600000.0
2007-08-17 09:15:00,1.7372,1.7449,1.7343,1.7387,4355100000.0
2007-08-17 09:30:00,1.7387,1.74,1.7332,1.7336,3372600000.0
2007-08-17 09:45:00,1.7336,1.738,1.7313,1.737,5130800000.0
2007-08-17 10:00:00,1.737,1.7387,1.7276,1.7288,2501600000.0
2007-08-17 10:15:00,1.7291,1.72945,1.7186,1.7206,3751900000.0
2007-08-17 10:30:00,1.7211,1.7227,1.7156,1.7188,4616100000.0
2007-08-17 10:45:00,1.719,1.7246,1.7179,1.7228,4402000000.0
2007-08-17 11:00:00,1.7227,1.72695,1.7217,1.7238,6990600000.0
2007-08-17 11:15:00,1.7238,1.7371,1.7224,1.7366,8311500004.0
2007-08-17 11:30:00,1.73665,1.7419,1.731,1.7396,6482200000.0
2007-08-17 11:45:00,1.7396,1.7403,1.733,1.733,4458099999.0
2007-08-17 12:00:00,1.7331,1.7339,1.7283,1.7336,4372999999.0
2007-08-17 12:15:00,1.7335,1.7357,1.7314,1.7353,3418599999.0
2007-08-17 12:30:00,1.7353,1.7353,1.7295,1.7331,3906599990.0
2007-08-17 12:45:00,1.7331,1.73495,1.7299,1.732,6751599999.0
2007-08-17 13:00:00,1.733,1.7356,1.7288,1.7288,5415600003.0
2007-08-17 13:15:00,1.7288,1.7304,1.7256,1.728,10162600001.0
2007-08-17 13:30:00,1.72845,1.7326,1.7265,1.7291,6329799985.0
2007-08-17 13:45:00,1.7291,1.7301,1.7255,1.7269,7312599998.0
2007-08-17 14:00:00,1.7268,1.7268,1.7202,1.7209,10764200021.0
2007-08-17 14:15:00,1.721,1.721,1.7002,1.7093,5866500003.0
2007-08-17 14:30:00,1.7092,1.7118,1.7026,1.71175,10386900034.0
2007-08-17 14:45:00,1.71175,1.7138,1.708,1.709,8342600059.0
2007-08-17 15:00:00,1.709,1.709,1.6941,1.6979,7644600042.0
2007-08-17 15:15:00,1.6979,1.7008,1.6912,1.6982,9906300058.0
2007-08-17 15:30:00,1.6982,1.7002,1.6908,1.6954,13055400176.0
2007-08-17 15:45:00,1.69525,1.70895,1.6951,1.7079,10908400016.0
2007-08-17 16:00:00,1.7082,1.7098,1.6973,1.7052,12874299996.0
2007-08-17 16:15:00,1.7052,1.7096,1.7003,1.7038,10874500049.0
2007-08-17 16:30:00,1.7037,1.7147,1.7031,1.7125,10524400026.0
2007-08-17 16:45:00,1.7125,1.7194,1.7121,1.7149,11048400027.0
2007-08-17 17:00:00,1.7152,1.7168,1.7103,1.7152,9883900022.0
2007-08-17 17:15:00,1.7151,1.7153,1.7102,1.7111,6899700004.0
2007-08-17 17:30:00,1.7113,1.7114,1.7072,1.7092,8297600000.0
2007-08-17 17:45:00,1.7092,1.7103,1.7072,1.7098,6779300000.0
2007-08-17 18:00:00,1.7101,1.7105,1.7004,1.7004,7500600000.0
2007-08-17 18:15:00,1.70045,1.7047,1.6989,1.701,10804799999.0
2007-08-17 18:30:00,1.7011,1.7016,1.6942,1.6958,8576700004.0
2007-08-17 18:45:00,1.69585,1.7039,1.6956,1.7004,8573000009.0
2007-08-17 19:00:00,1.7004,1.7007,1.695,1.6968,10169300005.0
2007-08-17 19:15:00,1.6966,1.69685,1.6937,1.695,5475900002.0
2007-08-17 19:30:00,1.695,1.6957,1.6908,1.6924,4424899999.0
2007-08-17 19:45:00,1.6925,1.6936,1.6916,1.6931,2678800000.0
2007-08-17 20:00:00,1.6931,1.6988,1.6929,1.6971,3494800000.0
2007-08-17 20:15:00,1.6968,1.698,1.6947,1.6959,2562600000.0
2007-08-17 20:30:00,1.6957,1.6973,1.6947,1.6954,2492700000.0
2007-08-17 20:45:00,1.6953,1.6992,1.6935,1.699,3994500000.0
2007-08-17 21:00:00,1.6989,1.6989,1.6915,1.694,3438699999.0
2007-08-17 21:15:00,1.6942,1.6961,1.6919,1.6961,2025100000.0
2007-08-17 21:30:00,1.696,1.6967,1.6885,1.6906,2149200000.0
2007-08-17 21:45:00,1.6907,1.6913,1.6886,1.6902,2731300001.0
2007-08-17 22:00:00,1.6898,1.6913,1.6897,1.6904,1320900000.0
2007-08-17 22:15:00,1.6903,1.6904,1.688,1.6884,1475500000.0
2007-08-17 22:30:00,1.6894,1.6919,1.689,1.6909,876600000.0
2007-08-17 22:45:00,1.69105,1.6926,1.6885,1.6889,841900000.0
2007-08-19 23:00:00,1.6936,1.6978,1.6936,1.6957,403700000.0
2007-08-19 23:15:00,1.6945,1.6948,1.6908,1.6908,17500000.0
2007-08-19 23:30:00,1.6896,1.69,1.6849,1.6855,414200000.0
2007-08-19 23:45:00,1.6856,1.6894,1.6851,1.6865,399800000.0
2007-08-20 00:00:00,1.6868,1.6885,1.6863,1.6867,247200000.0
2007-08-20 00:15:00,1.6867,1.6874,1.6846,1.6846,292000000.0
2007-08-20 00:30:00,1.6846,1.6891,1.6846,1.689,447700000.0
2007-08-20 00:45:00,1.6893,1.6934,1.6875,1.6917,1078600000.0
2007-08-20 01:00:00,1.6917,1.6953,1.6907,1.6933,1618300000.0
2007-08-20 01:15:00,1.6936,1.6944,1.6914,1.6937,1424800000.0
2007-08-20 01:30:00,1.6934,1.6983,1.6915,1.6956,5036700000.0
2007-08-20 01:45:00,1.6956,1.7002,1.6934,1.6973,4670700000.0
2007-08-20 02:00:00,1.6976,1.699,1.6943,1.6982,4076300000.0
2007-08-20 02:15:00,1.6982,1.6999,1.6965,1.6969,3277300000.0
2007-08-20 02:30:00,1.6969,1.6988,1.6955,1.69865,3901900000.0
2007-08-20 02:45:00,1.6986,1.7025,1.6971,1.6995,5049500000.0
2007-08-20 03:00:00,1.6995,1.7069,1.6973,1.7063,4535200000.0
2007-08-20 03:15:00,1.7063,1.7094,1.7034,1.7035,4199900000.0
2007-08-20 03:30:00,1.7035,1.7055,1.7021,1.7051,5542600000.0
2007-08-20 03:45:00,1.7052,1.70525,1.69865,1.70365,6422399999.0
2007-08-20 04:00:00,1.7036,1.7041,1.7011,1.7039,3129800000.0
2007-08-20 04:15:00,1.7038,1.7039,1.7015,1.70335,4236400002.0
2007-08-20 04:30:00,1.7034,1.7038,1.7007,1.7035,3223000002.0
2007-08-20 04:45:00,1.7035,1.70415,1.7017,1.7029,3474800000.0
2007-08-20 05:00:00,1.7029,1.7064,1.7027,1.7063,3707700000.0
2007-08-20 05:15:00,1.7064,1.7064,1.7039,1.7053,2552200000.0
2007-08-20 05:30:00,1.7053,1.7061,1.70295,1.70355,2940500002.0
2007-08-20 05:45:00,1.70365,1.7037,1.6992,1.69985,4184200001.0
2007-08-20 06:00:00,1.69985,1.7005,1.6983,1.6993,3386900000.0
2007-08-20 06:15:00,1.69935,1.69945,1.6918,1.6944,4764700001.0
2007-08-20 06:30:00,1.69445,1.6965,1.6941,1.69415,3051600000.0
2007-08-20 06:45:00,1.6942,1.697,1.6942,1.69605,2191000000.0
2007-08-20 07:00:00,1.6961,1.6966,1.6937,1.6955,1492500000.0
2007-08-20 07:15:00,1.6955,1.6958,1.6926,1.693,2204600000.0
2007-08-20 07:30:00,1.693,1.69425,1.6915,1.69155,2007000000.0
2007-08-20 07:45:00,1.69155,1.6977,1.6907,1.6959,5068400000.0
2007-08-20 08:00:00,1.6959,1.6962,1.6887,1.691,6684900000.0
2007-08-20 08:15:00,1.691,1.6945,1.6896,1.6918,5179200000.0
2007-08-20 08:30:00,1.6918,1.6937,1.6907,1.69225,5311500000.0
2007-08-20 08:45:00,1.6922,1.6926,1.6899,1.6906,4847399999.0
2007-08-20 09:00:00,1.69065,1.6933,1.6889,1.6889,5748900000.0
2007-08-20 09:15:00,1.689,1.6895,1.6861,1.68645,9330599969.0
2007-08-20 09:30:00,1.6866,1.68815,1.6771,1.6796,13135499952.0
2007-08-20 09:45:00,1.6797,1.6812,1.6734,1.6805,15444999974.0
2007-08-20 10:00:00,1.6804,1.6806,1.6763,1.6775,10067500015.0
2007-08-20 10:15:00,1.6776,1.681,1.6773,1.6791,5446200018.0
2007-08-20 10:30:00,1.6791,1.68025,1.6763,1.68025,7431600033.0
2007-08-20 10:45:00,1.6803,1.6839,1.6798,1.6809,10230199966.0
2007-08-20 11:00:00,1.6809,1.681,1.6784,1.6785,4010900000.0
2007-08-20 11:15:00,1.6786,1.67865,1.6755,1.6783,8534399967.0
2007-08-20 11:30:00,1.6783,1.67865,1.6774,1.67825,2774399999.0
2007-08-20 11:45:00,1.67825,1.6807,1.678,1.6798,7923500010.0
2007-08-20 12:00:00,1.6799,1.6803,1.67805,1.6792,8137500023.0
2007-08-20 12:15:00,1.6792,1.68125,1.6786,1.6805,5017099998.0
2007-08-20 12:30:00,1.6805,1.6808,1.6781,1.67955,4703100002.0
2007-08-20 12:45:00,1.6797,1.6797,1.6778,1.6794,6543900039.0
2007-08-20 13:00:00,1.6794,1.6809,1.6787,1.6793,8287700027.0
2007-08-20 13:15:00,1.6793,1.6802,1.6789,1.6797,3596600010.0
2007-08-20 13:30:00,1.6796,1.6799,1.6785,1.6797,5591200011.0
2007-08-20 13:45:00,1.6797,1.6805,1.6791,1.6794,4458399999.0
2007-08-20 14:00:00,1.6794,1.6805,1.6786,1.6787,5997699989.0
2007-08-20 14:15:00,1.6787,1.6791,1.6762,1.6772,8599499957.0
2007-08-20 14:30:00,1.6772,1.6781,1.6769,1.6777,7944699983.0
2007-08-20 14:45:00,1.6777,1.6777,1.6764,1.6767,6200600021.0
2007-08-20 15:00:00,1.6767,1.6773,1.6764,1.6771,8408300043.0
2007-08-20 15:15:00,1.6771,1.6787,1.6769,1.6779,7732400031.0
2007-08-20 15:30:00,1.67785,1.68165,1.6773,1.6811,12091900013.0
2007-08-20 15:45:00,1.681,1.68225,1.6796,1.6808,13574999995.0
2007-08-20 16:00:00,1.6808,1.68345,1.6807,1.6813,10648699998.0
2007-08-20 16:15:00,1.6813,1.6845,1.6809,1.68265,10406199986.0
2007-08-20 16:30:00,1.6826,1.68945,1.6821,1.68655,11831099984.0
2007-08-20 16:45:00,1.68655,1.6874,1.6829,1.6835,5691499997.0
2007-08-20 17:00:00,1.6835,1.68485,1.6809,1.6823,8921699997.0
2007-08-20 17:15:00,1.6823,1.68325,1.679,1.68,5912800003.0
2007-08-20 17:30:00,1.68,1.6809,1.6786,1.679,7336700000.0
2007-08-20 17:45:00,1.679,1.6823,1.6788,1.6823,9145700007.0
2007-08-20 18:00:00,1.6823,1.6854,1.6818,1.6849,7675599999.0
2007-08-20 18:15:00,1.6848,1.68595,1.6818,1.6827,6870700007.0
2007-08-20 18:30:00,1.6827,1.6841,1.681,1.6841,6895500014.0
2007-08-20 18:45:00,1.6841,1.688,1.6832,1.6876,4726800007.0
2007-08-20 19:00:00,1.6876,1.6876,1.68375,1.68375,6121300000.0
2007-08-20 19:15:00,1.6838,1.6853,1.6831,1.6846,6621699994.0
2007-08-20 19:30:00,1.68475,1.6852,1.6827,1.6834,5337499999.0
2007-08-20 19:45:00,1.6834,1.6844,1.6805,1.68195,7030399988.0
2007-08-20 20:00:00,1.682,1.6825,1.6799,1.6802,4216800006.0
2007-08-20 20:15:00,1.6802,1.6803,1.6757,1.6764,6630899997.0
2007-08-20 20:30:00,1.6764,1.6769,1.6709,1.673,7971000015.0
2007-08-20 20:45:00,1.67295,1.6735,1.6691,1.6705,6823400036.0
2007-08-20 21:00:00,1.6705,1.67125,1.666,1.6667,9125000017.0
2007-08-20 21:15:00,1.66675,1.6679,1.6658,1.6675,5606199995.0
2007-08-20 21:30:00,1.6675,1.67175,1.6675,1.6706,6676400007.0
2007-08-20 21:45:00,1.6706,1.6717,1.6697,1.67125,2243600004.0
2007-08-20 22:00:00,1.6713,1.67215,1.6702,1.6705,1696099999.0
2007-08-20 22:15:00,1.6705,1.6707,1.6693,1.6707,1229700000.0
2007-08-20 22:30:00,1.6707,1.6725,1.6703,1.6714,2999800000.0
2007-08-20 22:45:00,1.67115,1.6717,1.6704,1.6711,1350700001.0
2007-08-20 23:00:00,1.6711,1.6721,1.6706,1.6711,480500000.0
2007-08-20 23:15:00,1.6711,1.6716,1.6701,1.6701,662000000.0
2007-08-20 23:30:00,1.6703,1.6703,1.6679,1.6695,400000000.0
2007-08-20 23:45:00,1.6697,1.6706,1.6692,1.6706,214600000.0
2007-08-21 00:00:00,1.6704,1.6707,1.6692,1.6699,359200000.0
2007-08-21 00:15:00,1.67,1.6701,1.6674,1.6689,319400000.0
2007-08-21 00:30:00,1.6688,1.6734,1.6686,1.6709,1318500000.0
2007-08-21 00:45:00,1.6706,1.6725,1.6702,1.6715,892600000.0
2007-08-21 01:00:00,1.6714,1.6758,1.6709,1.6741,1885200000.0
2007-08-21 01:15:00,1.6743,1.6783,1.6735,1.6774,2805900000.0
2007-08-21 01:30:00,1.6775,1.6785,1.6771,1.6776,1414800000.0
2007-08-21 01:45:00,1.6776,1.6786,1.677,1.6784,799600000.0
2007-08-21 02:00:00,1.6786,1.6847,1.6781,1.6838,3300900000.0
2007-08-21 02:15:00,1.684,1.686,1.6792,1.6809,4769000000.0
2007-08-21 02:30:00,1.6812,1.684,1.6805,1.6824,2653300000.0
2007-08-21 02:45:00,1.6825,1.686,1.6815,1.6815,2945800000.0
2007-08-21 03:00:00,1.6814,1.6835,1.6788,1.6803,3587600000.0
2007-08-21 03:15:00,1.6806,1.6806,1.6755,1.6771,3471700000.0
2007-08-21 03:30:00,1.677,1.6783,1.6735,1.6771,4166200000.0
2007-08-21 03:45:00,1.6771,1.6783,1.6743,1.6762,3643500000.0
2007-08-21 04:00:00,1.6762,1.6769,1.6734,1.6745,3580900000.0
2007-08-21 04:15:00,1.6746,1.6762,1.6722,1.6733,3388200000.0
2007-08-21 04:30:00,1.6733,1.6751,1.673,1.673,2316300001.0
2007-08-21 04:45:00,1.6733,1.6756,1.6726,1.6728,1540200000.0
2007-08-21 05:00:00,1.6729,1.6756,1.672,1.6735,2539000000.0
2007-08-21 05:15:00,1.6735,1.6751,1.6734,1.6746,1506500000.0
2007-08-21 05:30:00,1.6746,1.6758,1.6734,1.6734,1480000000.0
2007-08-21 05:45:00,1.6736,1.6747,1.6728,1.6739,839200000.0
2007-08-21 06:00:00,1.6741,1.6819,1.6737,1.679,1255500000.0
2007-08-21 06:15:00,1.6788,1.6788,1.676,1.6774,1753200000.0
2007-08-21 06:30:00,1.6774,1.6795,1.6773,1.6776,2227500000.0
2007-08-21 06:45:00,1.6776,1.678,1.6768,1.6778,1774800001.0
2007-08-21 07:00:00,1.6776,1.678,1.6745,1.6749,2062000000.0
2007-08-21 07:15:00,1.6745,1.676,1.6725,1.6729,1843400000.0
2007-08-21 07:30:00,1.6729,1.6758,1.6719,1.6758,2125300001.0
2007-08-21 07:45:00,1.6758,1.6758,1.6719,1.6747,3641700016.0
2007-08-21 08:00:00,1.6748,1.6773,1.6738,1.677,2968800000.0
2007-08-21 08:15:00,1.677,1.6793,1.6765,1.6774,4153300000.0
2007-08-21 08:30:00,1.6773,1.6807,1.6761,1.6771,4985100006.0
2007-08-21 08:45:00,1.6768,1.6804,1.6755,1.6801,5416600015.0
2007-08-21 09:00:00,1.6799,1.6801,1.6768,1.6788,4654000001.0
2007-08-21 09:15:00,1.6791,1.6853,1.6789,1.68135,7070199993.0
2007-08-21 09:30:00,1.6813,1.6852,1.6808,1.6835,11041499991.0
2007-08-21 09:45:00,1.6835,1.6855,1.6822,1.6836,8089499984.0
2007-08-21 10:00:00,1.6837,1.6841,1.6813,1.68315,6296899999.0
2007-08-21 10:15:00,1.68305,1.68335,1.6819,1.68205,3824500000.0
2007-08-21 10:30:00,1.6821,1.68285,1.6818,1.6821,3183699999.0
2007-08-21 10:45:00,1.68205,1.6853,1.6809,1.6848,6143899990.0
2007-08-21 11:00:00,1.6848,1.6892,1.6839,1.6866,11550199989.0
2007-08-21 11:15:00,1.68665,1.6904,1.6865,1.6901,6101400000.0
2007-08-21 11:30:00,1.6901,1.6913,1.6836,1.68475,6610799996.0
2007-08-21 11:45:00,1.68475,1.6883,1.68405,1.686,6379799995.0
2007-08-21 12:00:00,1.686,1.68695,1.68435,1.68455,5459299986.0
2007-08-21 12:15:00,1.68455,1.6861,1.6813,1.6825,9763699990.0
2007-08-21 12:30:00,1.6826,1.6844,1.6822,1.6843,8363199993.0
2007-08-21 12:45:00,1.6843,1.68505,1.6791,1.6812,5604299988.0
2007-08-21 13:00:00,1.6812,1.68535,1.6806,1.6845,8517199990.0
2007-08-21 13:15:00,1.6844,1.685,1.6816,1.6824,8598899982.0
2007-08-21 13:30:00,1.6823,1.6837,1.6813,1.6828,5428799989.0
2007-08-21 13:45:00,1.6827,1.6833,1.68095,1.6827,5856699992.0
2007-08-21 14:00:00,1.6828,1.6832,1.6799,1.6818,5255599998.0
2007-08-21 14:15:00,1.6817,1.6868,1.6816,1.686,12017299983.0
2007-08-21 14:30:00,1.6859,1.68595,1.6835,1.6844,4622899996.0
2007-08-21 14:45:00,1.6844,1.68775,1.6833,1.6857,6894399996.0
2007-08-21 15:00:00,1.6856,1.687,1.6834,1.6866,7958899985.0
2007-08-21 15:15:00,1.68665,1.6883,1.6846,1.6853,7215499988.0
2007-08-21 15:30:00,1.6854,1.6872,1.68325,1.6857,9704300018.0
2007-08-21 15:45:00,1.6857,1.68785,1.6841,1.68745,7726000024.0
2007-08-21 16:00:00,1.68745,1.68935,1.6864,1.6869,5794500007.0
2007-08-21 16:15:00,1.687,1.6882,1.6861,1.6867,6537300014.0
2007-08-21 16:30:00,1.6867,1.6873,1.683,1.6847,6636600003.0
2007-08-21 16:45:00,1.6847,1.6879,1.6829,1.6836,8828800025.0
2007-08-21 17:00:00,1.6836,1.68745,1.6836,1.68725,7074200006.0
2007-08-21 17:15:00,1.68725,1.68735,1.6863,1.6865,4676199999.0
2007-08-21 17:30:00,1.6865,1.6867,1.6826,1.6838,4926779999.0
2007-08-21 17:45:00,1.6838,1.6857,1.6822,1.6852,4139300004.0
2007-08-21 18:00:00,1.6852,1.6854,1.6835,1.6839,2383800000.0
2007-08-21 18:15:00,1.6838,1.6839,1.6809,1.6815,4747999998.0
2007-08-21 18:30:00,1.6815,1.68605,1.6815,1.68605,3526900002.0
2007-08-21 18:45:00,1.68605,1.68615,1.6835,1.68385,3782100002.0
2007-08-21 19:00:00,1.68385,1.6864,1.6837,1.6849,1959799999.0
2007-08-21 19:15:00,1.6849,1.6856,1.6814,1.6829,3294800002.0
2007-08-21 19:30:00,1.6828,1.6839,1.6813,1.6819,2928900002.0
2007-08-21 19:45:00,1.6819,1.6831,1.6815,1.6824,2608300007.0
2007-08-21 20:00:00,1.6824,1.6833,1.6822,1.6829,1169400004.0
2007-08-21 20:15:00,1.683,1.6842,1.6827,1.6832,2268800000.0
2007-08-21 20:30:00,1.6832,1.6836,1.6823,1.6823,1505900000.0
2007-08-21 20:45:00,1.6823,1.6825,1.6805,1.6808,2467700000.0
2007-08-21 21:00:00,1.6807,1.6824,1.6795,1.68095,3484700007.0
2007-08-21 21:15:00,1.6811,1.6819,1.6808,1.6813,1138200000.0
2007-08-21 21:30:00,1.6813,1.6814,1.6799,1.6807,1252100000.0
2007-08-21 21:45:00,1.6806,1.681,1.6793,1.6801,1622899998.0
2007-08-21 22:00:00,1.6802,1.6811,1.6795,1.6808,1320300000.0
2007-08-21 22:15:00,1.6808,1.6812,1.6796,1.68,778000000.0
2007-08-21 22:30:00,1.6798,1.6802,1.6792,1.6795,551800000.0
2007-08-21 22:45:00,1.6795,1.6796,1.6785,1.6794,1308999999.0
2007-08-21 23:00:00,1.6794,1.6797,1.6785,1.6792,464000000.0
2007-08-21 23:15:00,1.6791,1.682,1.6789,1.6794,857300000.0
2007-08-21 23:30:00,1.6794,1.6801,1.6788,1.68,743800000.0
2007-08-21 23:45:00,1.6798,1.6844,1.6798,1.6827,799600000.0
2007-08-22 00:00:00,1.6827,1.6839,1.6823,1.6828,1591500000.0
2007-08-22 00:15:00,1.6828,1.6867,1.6828,1.6858,2714100000.0
2007-08-22 00:30:00,1.6856,1.6879,1.6826,1.6827,2950300000.0
2007-08-22 00:45:00,1.6825,1.6852,1.6824,1.6836,2292400001.0
2007-08-22 01:00:00,1.6831,1.6837,1.6826,1.6829,1647799999.0
2007-08-22 01:15:00,1.6829,1.6843,1.6804,1.6839,2593700003.0
2007-08-22 01:30:00,1.6839,1.684,1.6812,1.682,1012800000.0
2007-08-22 01:45:00,1.682,1.6822,1.68,1.6807,2010600000.0
2007-08-22 02:00:00,1.6807,1.6845,1.6804,1.6826,3089700000.0
2007-08-22 02:15:00,1.6826,1.6841,1.682,1.6833,2109999997.0
2007-08-22 02:30:00,1.68345,1.6838,1.6821,1.6821,1598800001.0
2007-08-22 02:45:00,1.682,1.6838,1.6809,1.6838,3109100005.0
2007-08-22 03:00:00,1.6837,1.6848,1.6822,1.6844,2420799998.0
2007-08-22 03:15:00,1.6844,1.6854,1.683,1.6833,3023800001.0
2007-08-22 03:30:00,1.6835,1.6859,1.6832,1.6853,3041500000.0
2007-08-22 03:45:00,1.6852,1.6873,1.6839,1.6861,4951199997.0
2007-08-22 04:00:00,1.6861,1.6865,1.6849,1.6853,1973099995.0
2007-08-22 04:15:00,1.6853,1.6855,1.68265,1.68265,1984600000.0
2007-08-22 04:30:00,1.6831,1.6852,1.6823,1.68415,2594799998.0
2007-08-22 04:45:00,1.6842,1.6856,1.684,1.6854,1632600000.0
2007-08-22 05:00:00,1.6854,1.6857,1.68395,1.6846,1899700000.0
2007-08-22 05:15:00,1.6848,1.6849,1.6829,1.6835,1497200000.0
2007-08-22 05:30:00,1.68345,1.6843,1.6821,1.68405,3498999988.0
2007-08-22 05:45:00,1.6842,1.6851,1.6831,1.6842,2548099999.0
2007-08-22 06:00:00,1.6842,1.6843,1.6817,1.6825,2464000003.0
2007-08-22 06:15:00,1.6826,1.6846,1.68235,1.68285,2562199999.0
2007-08-22 06:30:00,1.6829,1.6852,1.6819,1.6851,3128699998.0
2007-08-22 06:45:00,1.685,1.685,1.6836,1.6848,2329399998.0
2007-08-22 07:00:00,1.6847,1.685,1.683,1.6834,2588500000.0
2007-08-22 07:15:00,1.6834,1.6836,1.6798,1.681,5295099993.0
2007-08-22 07:30:00,1.681,1.6813,1.6781,1.68,5239799989.0
2007-08-22 07:45:00,1.68,1.6822,1.6799,1.6822,3877599997.0
2007-08-22 08:00:00,1.6822,1.68355,1.679,1.6801,5230999996.0
2007-08-22 08:15:00,1.6801,1.6813,1.6789,1.68,4693499998.0
2007-08-22 08:30:00,1.6801,1.6801,1.6765,1.67895,6195299995.0
2007-08-22 08:45:00,1.67895,1.68015,1.67805,1.6785,4933499999.0
2007-08-22 09:00:00,1.6786,1.6793,1.6779,1.6793,4916700006.0
2007-08-22 09:15:00,1.6793,1.6813,1.6787,1.681,4969380003.0
2007-08-22 09:30:00,1.6808,1.6828,1.6804,1.6817,4299480000.0
2007-08-22 09:45:00,1.6818,1.6823,1.6799,1.6804,5134660003.0
2007-08-22 10:00:00,1.6804,1.6812,1.67995,1.6805,3804609999.0
2007-08-22 10:15:00,1.6805,1.6814,1.6789,1.6795,4628400005.0
2007-08-22 10:30:00,1.67925,1.6804,1.6787,1.6794,4987399996.0
2007-08-22 10:45:00,1.6795,1.68055,1.6787,1.679,2561500000.0
2007-08-22 11:00:00,1.679,1.6797,1.6777,1.678,3861300006.0
2007-08-22 11:15:00,1.678,1.6781,1.6767,1.6775,3857800004.0
2007-08-22 11:30:00,1.6775,1.6784,1.6772,1.6777,2197800007.0
2007-08-22 11:45:00,1.6777,1.6785,1.6774,1.6782,4077099998.0
2007-08-22 12:00:00,1.6781,1.6784,1.6753,1.6765,4820099996.0
2007-08-22 12:15:00,1.6764,1.6777,1.6743,1.6752,5498699998.0
2007-08-22 12:30:00,1.6753,1.6765,1.6747,1.6751,6185899994.0
2007-08-22 12:45:00,1.6751,1.6761,1.67215,1.6725,6343299991.0
2007-08-22 13:00:00,1.6725,1.6746,1.6725,1.6731,7772800011.0
2007-08-22 13:15:00,1.6731,1.675,1.6729,1.6749,7494039993.0
2007-08-22 13:30:00,1.6749,1.6752,1.673,1.6741,6003180011.0
2007-08-22 13:45:00,1.6742,1.6745,1.6732,1.6736,5585100003.0
2007-08-22 14:00:00,1.6736,1.6753,1.6732,1.6753,2984099998.0
2007-08-22 14:15:00,1.6753,1.6761,1.6739,1.6742,4281700006.0
2007-08-22 14:30:00,1.6742,1.6743,1.6727,1.6731,6735530011.0
2007-08-22 14:45:00,1.6731,1.6733,1.6719,1.6727,5761500002.0
2007-08-22 15:00:00,1.6726,1.6753,1.67235,1.6743,4620419989.0
2007-08-22 15:15:00,1.6742,1.6746,1.6728,1.6732,5604399992.0
2007-08-22 15:30:00,1.6732,1.6732,1.6704,1.6724,14026900029.0
2007-08-22 15:45:00,1.6724,1.6745,1.6719,1.6738,11319700035.0
2007-08-22 16:00:00,1.6738,1.677,1.6738,1.6758,14313100025.0
2007-08-22 16:15:00,1.6758,1.6804,1.6756,1.6803,16193700050.0
2007-08-22 16:30:00,1.6803,1.683,1.6797,1.6803,15236500028.0
2007-08-22 16:45:00,1.6803,1.6837,1.68,1.6824,12298200006.0
2007-08-22 17:00:00,1.6824,1.6855,1.682,1.6829,13161200014.0
2007-08-22 17:15:00,1.6828,1.6855,1.6823,1.6842,15489800018.0
2007-08-22 17:30:00,1.6843,1.6848,1.6829,1.6829,6790400012.0
2007-08-22 17:45:00,1.683,1.683,1.6804,1.6827,10075500027.0
2007-08-22 18:00:00,1.6826,1.6844,1.6818,1.6822,6762100010.0
2007-08-22 18:15:00,1.6822,1.6831,1.6814,1.6825,3937100006.0
2007-08-22 18:30:00,1.6825,1.6826,1.68085,1.6817,5510699994.0
2007-08-22 18:45:00,1.6818,1.6825,1.6813,1.6821,2890900005.0
2007-08-22 19:00:00,1.6822,1.6831,1.682,1.6827,3729800003.0
2007-08-22 19:15:00,1.6827,1.6831,1.6817,1.6819,3881400006.0
2007-08-22 19:30:00,1.6819,1.6822,1.6799,1.6803,4527300005.0
2007-08-22 19:45:00,1.68025,1.6813,1.6797,1.68,4391199994.0
2007-08-22 20:00:00,1.6799,1.6808,1.6794,1.6803,4943200007.0
2007-08-22 20:15:00,1.6803,1.6811,1.6796,1.6811,4620700009.0
2007-08-22 20:30:00,1.6811,1.6822,1.6802,1.6802,6231400013.0
2007-08-22 20:45:00,1.6802,1.6802,1.6774,1.6777,6510700010.0
2007-08-22 21:00:00,1.6779,1.6801,1.6776,1.6794,5599500014.0
2007-08-22 21:15:00,1.6795,1.68,1.6778,1.6796,4449800003.0
2007-08-22 21:30:00,1.6796,1.6804,1.6792,1.6792,4964000001.0
2007-08-22 21:45:00,1.6792,1.6802,1.6787,1.6799,6133100020.0
2007-08-22 22:00:00,1.6799,1.6799,1.6786,1.6787,1088100001.0
2007-08-22 22:15:00,1.6787,1.6792,1.6784,1.679,1118000000.0
2007-08-22 22:30:00,1.6791,1.6798,1.6787,1.6793,1747300002.0
2007-08-22 22:45:00,1.6793,1.6794,1.6785,1.6785,962560000.0
2007-08-22 23:00:00,1.6789,1.6791,1.6746,1.6752,1549220000.0
2007-08-22 23:15:00,1.6752,1.6754,1.6741,1.6742,1166840000.0
2007-08-22 23:30:00,1.6742,1.6754,1.67305,1.67495,1687700001.0
2007-08-22 23:45:00,1.675,1.6759,1.6742,1.6758,1428900000.0
2007-08-23 00:00:00,1.6758,1.6766,1.6741,1.675,1963300000.0
2007-08-23 00:15:00,1.6748,1.6752,1.6724,1.6737,3382600000.0
2007-08-23 00:30:00,1.6737,1.6772,1.6734,1.6739,3358200001.0
2007-08-23 00:45:00,1.674,1.6752,1.674,1.6744,3082889999.0
2007-08-23 01:00:00,1.6743,1.67505,1.6697,1.6705,4120099998.0
2007-08-23 01:15:00,1.6707,1.6723,1.6687,1.6696,5877599993.0
2007-08-23 01:30:00,1.6695,1.6731,1.6692,1.6726,4180799999.0
2007-08-23 01:45:00,1.6726,1.6729,1.6709,1.6712,4265100006.0
2007-08-23 02:00:00,1.6712,1.6728,1.6699,1.66995,4704000003.0
2007-08-23 02:15:00,1.6699,1.6709,1.6682,1.6683,3937200009.0
2007-08-23 02:30:00,1.6683,1.6688,1.6653,1.6656,6035800001.0
2007-08-23 02:45:00,1.6656,1.6661,1.6635,1.6645,5982899999.0
2007-08-23 03:00:00,1.6645,1.6662,1.664,1.666,3531099988.0
2007-08-23 03:15:00,1.666,1.66835,1.6651,1.6668,2900400013.0
2007-08-23 03:30:00,1.6668,1.6683,1.6655,1.6675,2458800002.0
2007-08-23 03:45:00,1.6674,1.6676,1.6646,1.665,3101200018.0
2007-08-23 04:00:00,1.665,1.6656,1.6638,1.664,3466000021.0
2007-08-23 04:15:00,1.6639,1.6647,1.6618,1.6634,3715699997.0
2007-08-23 04:30:00,1.6634,1.6644,1.6622,1.6629,3469499978.0
2007-08-23 04:45:00,1.6628,1.6628,1.6607,1.6617,4012099976.0
2007-08-23 05:00:00,1.6618,1.6627,1.66165,1.6621,1882899985.0
2007-08-23 05:15:00,1.6622,1.664,1.66215,1.6635,2308699991.0
2007-08-23 05:30:00,1.6635,1.6652,1.6628,1.6646,4740599978.0
2007-08-23 05:45:00,1.6646,1.6653,1.6638,1.664,3486499995.0
2007-08-23 06:00:00,1.66395,1.6643,1.6622,1.6627,2395999981.0
2007-08-23 06:15:00,1.6627,1.6636,1.6627,1.6629,1406399997.0
2007-08-23 06:30:00,1.6628,1.6632,1.6624,1.6627,2145099992.0
2007-08-23 06:45:00,1.6626,1.6639,1.6626,1.6629,2355899981.0
2007-08-23 07:00:00,1.6629,1.6645,1.66225,1.6629,4911499976.0
2007-08-23 07:15:00,1.6629,1.6656,1.6629,1.6648,5856999988.0
2007-08-23 07:30:00,1.6649,1.6657,1.6611,1.6613,5049499987.0
2007-08-23 07:45:00,1.6612,1.6624,1.6605,1.6621,5380499985.0
2007-08-23 08:00:00,1.6621,1.6622,1.6595,1.6606,7909399981.0
2007-08-23 08:15:00,1.6606,1.6612,1.6592,1.6596,5061779993.0
2007-08-23 08:30:00,1.6596,1.6624,1.6593,1.6621,5631899998.0
2007-08-23 08:45:00,1.6621,1.66275,1.66105,1.66105,5604100006.0
2007-08-23 09:00:00,1.66105,1.6619,1.6602,1.6614,7941300059.0
2007-08-23 09:15:00,1.6614,1.6629,1.6607,1.6625,10052700031.0
2007-08-23 09:30:00,1.6625,1.6635,1.66155,1.66205,11470300063.0
2007-08-23 09:45:00,1.6622,1.6632,1.6615,1.6618,3735400006.0
2007-08-23 10:00:00,1.6617,1.6625,1.6604,1.6609,7809740018.0
2007-08-23 10:15:00,1.6609,1.6625,1.6607,1.6616,5885099992.0
2007-08-23 10:30:00,1.6617,1.6628,1.6607,1.6609,4888499988.0
2007-08-23 10:45:00,1.6609,1.6615,1.6594,1.6601,12219300018.0
2007-08-23 11:00:00,1.6601,1.6618,1.6595,1.6613,6356040017.0
2007-08-23 11:15:00,1.6614,1.6618,1.6571,1.65885,9175200015.0
2007-08-23 11:30:00,1.6589,1.6609,1.6577,1.658,13386400051.0
2007-08-23 11:45:00,1.658,1.6606,1.6577,1.6584,9956100042.0
2007-08-23 12:00:00,1.6583,1.66,1.6575,1.6578,8903300042.0
2007-08-23 12:15:00,1.65775,1.6594,1.6575,1.658,11247610018.0
2007-08-23 12:30:00,1.658,1.6599,1.657,1.6597,9366900011.0
2007-08-23 12:45:00,1.6597,1.6639,1.6594,1.6621,7979000032.0
2007-08-23 13:00:00,1.6622,1.6626,1.6581,1.6592,10405100060.0
2007-08-23 13:15:00,1.6592,1.6604,1.6547,1.6577,9002600066.0
2007-08-23 13:30:00,1.6577,1.6577,1.6548,1.6567,7726300040.0
2007-08-23 13:45:00,1.6567,1.6587,1.6565,1.6576,7797100069.0
2007-08-23 14:00:00,1.6576,1.65795,1.6553,1.6554,9848500089.0
2007-08-23 14:15:00,1.6554,1.6575,1.6549,1.6558,12149000088.0
2007-08-23 14:30:00,1.6558,1.6579,1.6553,1.65725,7560500010.0
2007-08-23 14:45:00,1.6573,1.658,1.6552,1.6555,6709900004.0
2007-08-23 15:00:00,1.6554,1.6557,1.6531,1.6537,11656290036.0
2007-08-23 15:15:00,1.6537,1.6576,1.65335,1.6569,7900400041.0
2007-08-23 15:30:00,1.6569,1.6578,1.6552,1.6575,11631400058.0
2007-08-23 15:45:00,1.6575,1.6597,1.6573,1.65795,9702300009.0
2007-08-23 16:00:00,1.65795,1.6602,1.6568,1.65885,10807600051.0
2007-08-23 16:15:00,1.65875,1.661,1.6582,1.65915,13661820093.0
2007-08-23 16:30:00,1.6591,1.6597,1.6579,1.6591,5691000018.0
2007-08-23 16:45:00,1.659,1.6604,1.6587,1.6587,6926500059.0
2007-08-23 17:00:00,1.6589,1.6595,1.6579,1.6592,6239800022.0
2007-08-23 17:15:00,1.6592,1.661,1.6579,1.6606,7278400039.0
2007-08-23 17:30:00,1.6605,1.6635,1.6605,1.6631,8258799996.0
2007-08-23 17:45:00,1.6632,1.6672,1.6622,1.667,6663390003.0
2007-08-23 18:00:00,1.667,1.6678,1.6631,1.6648,6908280000.0
2007-08-23 18:15:00,1.6648,1.6652,1.66155,1.6632,3572399993.0
2007-08-23 18:30:00,1.6632,1.6635,1.6619,1.6624,3293300001.0
2007-08-23 18:45:00,1.6625,1.6659,1.6623,1.6655,3090099995.0
2007-08-23 19:00:00,1.6655,1.6655,1.6635,1.6638,2648000001.0
2007-08-23 19:15:00,1.6638,1.6643,1.662,1.66425,2438099995.0
2007-08-23 19:30:00,1.66425,1.6654,1.6628,1.6631,3643400000.0
2007-08-23 19:45:00,1.6632,1.6641,1.6623,1.6623,3357199999.0
2007-08-23 20:00:00,1.6624,1.6635,1.6588,1.6597,5038899997.0
2007-08-23 20:15:00,1.6596,1.6605,1.6587,1.66,3052159994.0
2007-08-23 20:30:00,1.6601,1.6603,1.6579,1.6592,3152000002.0
2007-08-23 20:45:00,1.6591,1.6598,1.6577,1.6583,2988700000.0
2007-08-23 21:00:00,1.6584,1.6593,1.65815,1.6587,2662519999.0
2007-08-23 21:15:00,1.6587,1.6588,1.6543,1.6552,3350700000.0
2007-08-23 21:30:00,1.6552,1.6574,1.6547,1.6559,2377299997.0
2007-08-23 21:45:00,1.6559,1.6566,1.6539,1.6544,1627899998.0
2007-08-23 22:00:00,1.6545,1.6545,1.6527,1.653,1667700002.0
2007-08-23 22:15:00,1.653,1.6531,1.6503,1.6519,2718099998.0
2007-08-23 22:30:00,1.6521,1.6531,1.6508,1.6531,1479000000.0
2007-08-23 22:45:00,1.6531,1.6531,1.6518,1.6518,872200000.0
2007-08-23 23:00:00,1.6516,1.6543,1.6516,1.6532,796800000.0
2007-08-23 23:15:00,1.6532,1.6552,1.6528,1.6546,927700000.0
2007-08-23 23:30:00,1.6544,1.6548,1.6538,1.6542,802300000.0
2007-08-23 23:45:00,1.6544,1.65545,1.653,1.6547,1013700000.0
2007-08-24 00:00:00,1.6547,1.6568,1.6538,1.6559,1508600000.0
2007-08-24 00:15:00,1.656,1.6577,1.6558,1.6572,827000000.0
2007-08-24 00:30:00,1.6573,1.6581,1.6561,1.6564,1030899999.0
2007-08-24 00:45:00,1.6562,1.6589,1.6555,1.6588,2163199998.0
2007-08-24 01:00:00,1.6588,1.6612,1.6583,1.6593,3245500000.0
2007-08-24 01:15:00,1.6593,1.6623,1.6575,1.6581,3460500001.0
2007-08-24 01:30:00,1.6582,1.6587,1.65535,1.6561,2685200000.0
2007-08-24 01:45:00,1.6562,1.6584,1.6551,1.6554,4314700004.0
2007-08-24 02:00:00,1.6554,1.6564,1.6533,1.65385,4690499989.0
2007-08-24 02:15:00,1.6539,1.6549,1.6508,1.6517,5113599992.0
2007-08-24 02:30:00,1.6517,1.6536,1.6511,1.652,5166999991.0
2007-08-24 02:45:00,1.6519,1.654,1.6511,1.6512,6342099998.0
2007-08-24 03:00:00,1.6514,1.654,1.65115,1.6525,2421399998.0
2007-08-24 03:15:00,1.6525,1.65315,1.6482,1.6492,2458899995.0
2007-08-24 03:30:00,1.6494,1.6503,1.6451,1.6476,5065399978.0
2007-08-24 03:45:00,1.6474,1.64905,1.6464,1.649,3097699998.0
2007-08-24 04:00:00,1.649,1.65,1.6475,1.6488,2028199999.0
2007-08-24 04:15:00,1.6489,1.6511,1.648,1.6507,2569299997.0
2007-08-24 04:30:00,1.6506,1.6508,1.6495,1.6504,1521100000.0
2007-08-24 04:45:00,1.651,1.651,1.6492,1.6496,1601400000.0
2007-08-24 05:00:00,1.6498,1.65,1.6488,1.6489,1059600000.0
2007-08-24 05:15:00,1.649,1.6497,1.6481,1.6493,1024299999.0
2007-08-24 05:30:00,1.6491,1.6511,1.64845,1.651,1812489999.0
2007-08-24 05:45:00,1.651,1.6536,1.6509,1.6526,2670500000.0
2007-08-24 06:00:00,1.6526,1.6558,1.6525,1.6537,5490159997.0
2007-08-24 06:15:00,1.6539,1.654,1.6521,1.6532,4102499996.0
2007-08-24 06:30:00,1.6531,1.6544,1.6514,1.653,4603600000.0
2007-08-24 06:45:00,1.6531,1.6536,1.6525,1.6535,2936599998.0
2007-08-24 07:00:00,1.6535,1.6538,1.6503,1.6512,3131400005.0
2007-08-24 07:15:00,1.6512,1.6513,1.6501,1.6508,2258599999.0
2007-08-24 07:30:00,1.6508,1.6509,1.6486,1.6489,2026199993.0
2007-08-24 07:45:00,1.6491,1.6515,1.6487,1.6515,3132999997.0
2007-08-24 08:00:00,1.6515,1.654,1.6509,1.6529,4605999985.0
2007-08-24 08:15:00,1.6531,1.6559,1.6527,1.65535,4199719994.0
2007-08-24 08:30:00,1.65535,1.6581,1.6547,1.657,7478099997.0
2007-08-24 08:45:00,1.6571,1.6594,1.6548,1.65625,9198099993.0
2007-08-24 09:00:00,1.6564,1.65645,1.6533,1.6545,5340590022.0
2007-08-24 09:15:00,1.6544,1.6548,1.6508,1.6514,6827400016.0
2007-08-24 09:30:00,1.6514,1.6537,1.6501,1.6528,6124900011.0
2007-08-24 09:45:00,1.6528,1.6535,1.6509,1.65285,7387900005.0
2007-08-24 10:00:00,1.6528,1.65495,1.6524,1.6535,3956530011.0
2007-08-24 10:15:00,1.6535,1.65535,1.6535,1.6553,2988750005.0
2007-08-24 10:30:00,1.65525,1.6555,1.6538,1.6542,5962020003.0
2007-08-24 10:45:00,1.6542,1.6551,1.6529,1.6547,6541940005.0
2007-08-24 11:00:00,1.6547,1.6557,1.6541,1.6547,5967320010.0
2007-08-24 11:15:00,1.65465,1.6549,1.6539,1.6539,3105099998.0
2007-08-24 11:30:00,1.6538,1.655,1.6536,1.6547,3008300000.0
2007-08-24 11:45:00,1.6547,1.65565,1.6544,1.6553,3608699999.0
2007-08-24 12:00:00,1.6553,1.6576,1.65475,1.6572,6385570000.0
2007-08-24 12:15:00,1.6572,1.6587,1.6564,1.658,5598099991.0
2007-08-24 12:30:00,1.6581,1.6583,1.6563,1.6564,4077600008.0
2007-08-24 12:45:00,1.6564,1.6573,1.65595,1.6571,3844600007.0
2007-08-24 13:00:00,1.6572,1.6577,1.65535,1.65635,7841800000.0
2007-08-24 13:15:00,1.6564,1.6581,1.6562,1.6575,3191100001.0
2007-08-24 13:30:00,1.6575,1.6583,1.6562,1.65755,6020500007.0
2007-08-24 13:45:00,1.6576,1.6598,1.6572,1.6587,4545950004.0
2007-08-24 14:00:00,1.6586,1.6593,1.6577,1.6578,6198600026.0
2007-08-24 14:15:00,1.6578,1.65905,1.6563,1.6563,3821990004.0
2007-08-24 14:30:00,1.655,1.6565,1.6536,1.6558,12252300017.0
2007-08-24 14:45:00,1.65575,1.6567,1.6543,1.6557,10198200027.0
2007-08-24 15:00:00,1.6556,1.6571,1.6555,1.6563,9265300049.0
2007-08-24 15:15:00,1.6562,1.6569,1.6545,1.656,10897200009.0
2007-08-24 15:30:00,1.6561,1.659,1.656,1.6583,6570710018.0
2007-08-24 15:45:00,1.6582,1.6586,1.6564,1.6572,7812800023.0
2007-08-24 16:00:00,1.657,1.6597,1.6556,1.6592,14045100046.0
2007-08-24 16:15:00,1.6592,1.6592,1.657,1.65775,11422500040.0
2007-08-24 16:30:00,1.658,1.6591,1.6573,1.6581,9319100009.0
2007-08-24 16:45:00,1.6581,1.6592,1.6575,1.6586,12836699979.0
2007-08-24 17:00:00,1.6583,1.6587,1.6567,1.6572,10881799980.0
2007-08-24 17:15:00,1.6572,1.6577,1.6568,1.6572,7310300004.0
2007-08-24 17:30:00,1.6571,1.658,1.6561,1.657,10060499990.0
2007-08-24 17:45:00,1.657,1.6573,1.6549,1.6553,7107199996.0
2007-08-24 18:00:00,1.6553,1.6557,1.6545,1.6553,7846599989.0
2007-08-24 18:15:00,1.6555,1.6569,1.6545,1.6562,8552299985.0
2007-08-24 18:30:00,1.6563,1.6574,1.6556,1.6568,3598599996.0
2007-08-24 18:45:00,1.6568,1.6585,1.6552,1.6578,4631300003.0
2007-08-24 19:00:00,1.65785,1.6581,1.6564,1.6576,5625500002.0
2007-08-24 19:15:00,1.6576,1.6577,1.6557,1.65595,4587800011.0
2007-08-24 19:30:00,1.6559,1.6564,1.6556,1.6564,2306000001.0
2007-08-24 19:45:00,1.6564,1.6565,1.6556,1.6558,2090400002.0
2007-08-24 20:00:00,1.6558,1.6561,1.6552,1.6553,1985100000.0
2007-08-24 20:15:00,1.6554,1.6565,1.6553,1.6564,1884500003.0
2007-08-24 20:30:00,1.6563,1.6563,1.6556,1.6562,2154500001.0
2007-08-24 20:45:00,1.6561,1.6561,1.65395,1.6544,3196400009.0
2007-08-24 21:00:00,1.6544,1.6548,1.6532,1.6546,1767200002.0
2007-08-24 21:15:00,1.6547,1.655,1.6542,1.65435,1076700000.0
2007-08-24 21:30:00,1.6544,1.6547,1.6534,1.6539,1635999999.0
2007-08-24 21:45:00,1.6539,1.6548,1.6526,1.6526,2098500001.0
2007-08-24 22:00:00,1.6527,1.6539,1.6525,1.6531,2016999995.0
2007-08-24 22:15:00,1.6529,1.6536,1.6525,1.653,1676299995.0
2007-08-24 22:30:00,1.6529,1.653,1.6521,1.6526,1914100001.0
2007-08-24 22:45:00,1.6525,1.6533,1.6519,1.6526,2027000000.0
2007-08-27 00:00:00,1.6513,1.6521,1.6507,1.6507,834800000.0
2007-08-27 00:15:00,1.6507,1.6508,1.648,1.6481,408600000.0
2007-08-27 00:30:00,1.6482,1.6492,1.6471,1.6488,742900000.0
2007-08-27 00:45:00,1.6489,1.65,1.6479,1.6486,991300000.0
2007-08-27 01:00:00,1.6486,1.6492,1.6477,1.6487,1884500000.0
2007-08-27 01:15:00,1.6485,1.65,1.648,1.6485,1535800000.0
2007-08-27 01:30:00,1.6484,1.6491,1.6459,1.64625,1474900000.0
2007-08-27 01:45:00,1.646,1.6467,1.6451,1.6464,2778999999.0
2007-08-27 02:00:00,1.6463,1.6475,1.6461,1.64715,3054100000.0
2007-08-27 02:15:00,1.6473,1.6475,1.6457,1.6458,2540600002.0
2007-08-27 02:30:00,1.6458,1.6472,1.6456,1.6471,3704899994.0
2007-08-27 02:45:00,1.64705,1.6475,1.6463,1.6472,2991700002.0
2007-08-27 03:00:00,1.6472,1.6499,1.6471,1.6482,3793899997.0
2007-08-27 03:15:00,1.6484,1.6502,1.6484,1.6499,2081000003.0
2007-08-27 03:30:00,1.6499,1.6518,1.6495,1.651,3823900007.0
2007-08-27 03:45:00,1.651,1.6512,1.6485,1.6488,2672700000.0
2007-08-27 04:00:00,1.6488,1.6491,1.6473,1.6482,4859899999.0
2007-08-27 04:15:00,1.6482,1.6482,1.6473,1.6476,2745799987.0
2007-08-27 04:30:00,1.6477,1.6477,1.6465,1.6473,2664899995.0
2007-08-27 04:45:00,1.6471,1.648,1.6471,1.648,965199997.0
2007-08-27 05:00:00,1.648,1.648,1.6469,1.6473,1829499996.0
2007-08-27 05:15:00,1.6472,1.6474,1.6463,1.6466,1561899996.0
2007-08-27 05:30:00,1.6466,1.6472,1.6461,1.6463,646800000.0
2007-08-27 05:45:00,1.6463,1.6464,1.6452,1.6463,1356200001.0
2007-08-27 06:00:00,1.6463,1.6481,1.6461,1.6474,1974499999.0
2007-08-27 06:15:00,1.6472,1.6475,1.6463,1.6466,1836899999.0
2007-08-27 06:30:00,1.6465,1.6476,1.646,1.6471,1628700000.0
2007-08-27 06:45:00,1.6471,1.648,1.6464,1.64735,1946700001.0
2007-08-27 07:00:00,1.6475,1.6478,1.6465,1.6466,1153099999.0
2007-08-27 07:15:00,1.64655,1.6467,1.6445,1.6447,1643800000.0
2007-08-27 07:30:00,1.6447,1.6449,1.6438,1.6438,2673100002.0
2007-08-27 07:45:00,1.6438,1.6438,1.6423,1.6427,3768700006.0
2007-08-27 08:00:00,1.6428,1.6428,1.64,1.6424,3862800002.0
2007-08-27 08:15:00,1.6422,1.6427,1.6413,1.64175,4623800002.0
2007-08-27 08:30:00,1.642,1.6435,1.6415,1.6432,5332299986.0
2007-08-27 08:45:00,1.64325,1.6434,1.6422,1.6431,3239999985.0
2007-08-27 09:00:00,1.6431,1.6431,1.6417,1.6421,3393400004.0
2007-08-27 09:15:00,1.6423,1.643,1.6415,1.6429,5207300016.0
2007-08-27 09:30:00,1.6428,1.6428,1.6418,1.6424,3603400001.0
2007-08-27 09:45:00,1.6424,1.6426,1.6418,1.642,2903600001.0
2007-08-27 10:00:00,1.642,1.6427,1.6412,1.6414,4970300014.0
2007-08-27 10:15:00,1.6414,1.6423,1.6408,1.6415,5831700023.0
2007-08-27 10:30:00,1.6415,1.6417,1.6404,1.6416,3494200006.0
2007-08-27 10:45:00,1.6416,1.642,1.6406,1.64165,5740200012.0
2007-08-27 11:00:00,1.64165,1.6424,1.6408,1.6423,2567300000.0
2007-08-27 11:15:00,1.6423,1.6424,1.641,1.6416,3523599999.0
2007-08-27 11:30:00,1.6416,1.642,1.6407,1.642,3555400001.0
2007-08-27 11:45:00,1.642,1.6426,1.6418,1.6424,3886600015.0
2007-08-27 12:00:00,1.6424,1.6426,1.6419,1.6421,3025300003.0
2007-08-27 12:15:00,1.6421,1.6423,1.6412,1.6422,2998599986.0
2007-08-27 12:30:00,1.6422,1.6426,1.6417,1.64235,3023799999.0
2007-08-27 12:45:00,1.64235,1.6427,1.6418,1.6422,1888500005.0
2007-08-27 13:00:00,1.6422,1.6425,1.6412,1.6414,3473300008.0
2007-08-27 13:15:00,1.6415,1.6417,1.6411,1.6414,1921900000.0
2007-08-27 13:30:00,1.6414,1.642,1.6411,1.6419,3390400005.0
2007-08-27 13:45:00,1.6419,1.6423,1.6414,1.6419,3997600006.0
2007-08-27 14:00:00,1.6418,1.6424,1.6416,1.6424,2804999984.0
2007-08-27 14:15:00,1.6424,1.6441,1.64185,1.6437,4427799988.0
2007-08-27 14:30:00,1.6437,1.644,1.643,1.6433,1462200000.0
2007-08-27 14:45:00,1.6432,1.6439,1.6427,1.6436,4602399984.0
2007-08-27 15:00:00,1.6437,1.6442,1.643,1.643,3241999997.0
2007-08-27 15:15:00,1.6431,1.64385,1.6417,1.64365,3669099993.0
2007-08-27 15:30:00,1.64365,1.6441,1.6425,1.643,5339299996.0
2007-08-27 15:45:00,1.643,1.6441,1.6425,1.6426,5071999999.0
2007-08-27 16:00:00,1.6427,1.6448,1.6418,1.6443,6813300000.0
2007-08-27 16:15:00,1.6442,1.6449,1.644,1.6444,2769799995.0
2007-08-27 16:30:00,1.6446,1.6457,1.6438,1.6453,9326599989.0
2007-08-27 16:45:00,1.6452,1.6454,1.6436,1.64435,5114499993.0
2007-08-27 17:00:00,1.64435,1.6454,1.64435,1.6452,3987299993.0
2007-08-27 17:15:00,1.6451,1.6471,1.6447,1.6466,3402199998.0
2007-08-27 17:30:00,1.6465,1.6472,1.646,1.6467,2399499992.0
2007-08-27 17:45:00,1.6467,1.6472,1.6458,1.646,2653800003.0
2007-08-27 18:00:00,1.646,1.6472,1.64575,1.6468,2688899996.0
2007-08-27 18:15:00,1.6468,1.6468,1.6453,1.6458,2408500005.0
2007-08-27 18:30:00,1.646,1.6475,1.6459,1.6467,2500399991.0
2007-08-27 18:45:00,1.6467,1.6471,1.6458,1.6459,2150900000.0
2007-08-27 19:00:00,1.6459,1.6473,1.6456,1.6466,4335299996.0
2007-08-27 19:15:00,1.6466,1.6475,1.6465,1.6472,2069999989.0
2007-08-27 19:30:00,1.6472,1.6476,1.6469,1.6471,1760400001.0
2007-08-27 19:45:00,1.6471,1.6471,1.6461,1.6464,2147399997.0
2007-08-27 20:00:00,1.6464,1.6464,1.6454,1.6455,1621900000.0
2007-08-27 20:15:00,1.6455,1.6466,1.6454,1.6459,1352199997.0
2007-08-27 20:30:00,1.646,1.6464,1.6447,1.6449,1816599996.0
2007-08-27 20:45:00,1.6449,1.6456,1.6437,1.6442,2665000012.0
2007-08-27 21:00:00,1.6443,1.6449,1.6435,1.6438,674899999.0
2007-08-27 21:15:00,1.6438,1.6444,1.6432,1.6435,1079600000.0
2007-08-27 21:30:00,1.6435,1.6442,1.6431,1.64345,1151800001.0
2007-08-27 21:45:00,1.6435,1.6458,1.64315,1.6454,1917399998.0
2007-08-27 22:00:00,1.6454,1.6468,1.6453,1.6466,470500000.0
2007-08-27 22:15:00,1.6466,1.6468,1.6462,1.6467,398500000.0
2007-08-27 22:30:00,1.6468,1.6475,1.6465,1.6468,864900000.0
2007-08-27 22:45:00,1.6466,1.6477,1.64615,1.6477,753500000.0
2007-08-27 23:00:00,1.6477,1.6481,1.6469,1.6472,407300000.0
2007-08-27 23:15:00,1.6475,1.6489,1.646,1.6471,1848700000.0
2007-08-27 23:30:00,1.6471,1.6519,1.6469,1.6497,1514800000.0
2007-08-27 23:45:00,1.6496,1.6519,1.6494,1.6508,2401899999.0
2007-08-28 00:00:00,1.6508,1.6512,1.6494,1.651,1590800000.0
2007-08-28 00:15:00,1.6507,1.6521,1.6503,1.6517,1593400000.0
2007-08-28 00:30:00,1.6517,1.652,1.6502,1.6507,2372300002.0
2007-08-28 00:45:00,1.6507,1.6524,1.64935,1.6505,3935900003.0
2007-08-28 01:00:00,1.6505,1.6507,1.6487,1.6487,3510500000.0
2007-08-28 01:15:00,1.6488,1.6525,1.6488,1.6511,3813000002.0
2007-08-28 01:30:00,1.6512,1.6516,1.65035,1.6508,4345499989.0
2007-08-28 01:45:00,1.6506,1.6524,1.6506,1.6517,5263099998.0
2007-08-28 02:00:00,1.6518,1.6524,1.6504,1.6518,4162999994.0
2007-08-28 02:15:00,1.6517,1.6523,1.6506,1.6514,3879599998.0
2007-08-28 02:30:00,1.6514,1.654,1.6512,1.6534,4290799997.0
2007-08-28 02:45:00,1.6533,1.6545,1.6524,1.6537,6484100000.0
2007-08-28 03:00:00,1.6537,1.6552,1.6523,1.6535,5798499993.0
2007-08-28 03:15:00,1.6535,1.6536,1.6507,1.65175,5507599990.0
2007-08-28 03:30:00,1.6518,1.6533,1.6507,1.6527,4671300000.0
2007-08-28 03:45:00,1.6527,1.6536,1.6518,1.6527,4475800002.0
2007-08-28 04:00:00,1.6526,1.6532,1.6518,1.652,3457799998.0
2007-08-28 04:15:00,1.652,1.6528,1.6516,1.6525,2009799998.0
2007-08-28 04:30:00,1.6526,1.6547,1.6526,1.6537,3066299999.0
2007-08-28 04:45:00,1.6536,1.6542,1.6525,1.653,2925899997.0
2007-08-28 05:00:00,1.653,1.6532,1.6522,1.6526,2034199999.0
2007-08-28 05:15:00,1.6525,1.653,1.6521,1.6525,3951499998.0
2007-08-28 05:30:00,1.6524,1.6568,1.6524,1.6564,6339199998.0
2007-08-28 05:45:00,1.6562,1.6564,1.654,1.6545,6223099998.0
2007-08-28 06:00:00,1.6546,1.6577,1.6542,1.6572,4699100003.0
2007-08-28 06:15:00,1.6571,1.6592,1.6562,1.6592,3990799995.0
2007-08-28 06:30:00,1.6592,1.6596,1.6575,1.658,5841899997.0
2007-08-28 06:45:00,1.658,1.658,1.6559,1.657,3654199996.0
2007-08-28 07:00:00,1.6571,1.66,1.6569,1.6595,2801799998.0
2007-08-28 07:15:00,1.6596,1.6598,1.6565,1.6581,3884799999.0
2007-08-28 07:30:00,1.6579,1.6588,1.656,1.6565,3529500000.0
2007-08-28 07:45:00,1.6565,1.6565,1.6536,1.6548,5014399999.0
2007-08-28 08:00:00,1.655,1.6565,1.6538,1.6556,7508599992.0
2007-08-28 08:15:00,1.6556,1.6573,1.6546,1.6554,6923800008.0
2007-08-28 08:30:00,1.6554,1.6557,1.653,1.654,7031399996.0
2007-08-28 08:45:00,1.654,1.6546,1.6523,1.6526,4829799999.0
2007-08-28 09:00:00,1.6528,1.6543,1.6528,1.6534,6569899975.0
2007-08-28 09:15:00,1.6532,1.6554,1.652,1.6548,9528899970.0
2007-08-28 09:30:00,1.6549,1.6559,1.6543,1.65565,6362659995.0
2007-08-28 09:45:00,1.6556,1.6569,1.6554,1.6561,7180899967.0
2007-08-28 10:00:00,1.6561,1.657,1.6555,1.65625,8613199969.0
2007-08-28 10:15:00,1.65625,1.65735,1.6561,1.6571,5613299978.0
2007-08-28 10:30:00,1.6571,1.6575,1.6563,1.6563,3841499981.0
2007-08-28 10:45:00,1.6563,1.6573,1.6539,1.6568,8731399966.0
2007-08-28 11:00:00,1.6569,1.6573,1.6563,1.65635,4316799993.0
2007-08-28 11:15:00,1.65635,1.6572,1.656,1.6566,4395899974.0
2007-08-28 11:30:00,1.6568,1.6568,1.6558,1.6563,4803799990.0
2007-08-28 11:45:00,1.6563,1.6567,1.6553,1.656,6877499976.0
2007-08-28 12:00:00,1.656,1.6565,1.6541,1.656,12655199971.0
2007-08-28 12:15:00,1.656,1.6571,1.65545,1.656,5913299958.0
2007-08-28 12:30:00,1.656,1.6565,1.6535,1.6541,8376399981.0
2007-08-28 12:45:00,1.654,1.654,1.6516,1.6516,13977599959.0
2007-08-28 13:00:00,1.6517,1.6533,1.6516,1.6527,7809999993.0
2007-08-28 13:15:00,1.6528,1.655,1.65275,1.6546,7022299998.0
2007-08-28 13:30:00,1.6545,1.6545,1.652,1.6531,7342269983.0
2007-08-28 13:45:00,1.6531,1.65355,1.6522,1.65305,4598699972.0
2007-08-28 14:00:00,1.6531,1.6575,1.653,1.6548,5957199973.0
2007-08-28 14:15:00,1.6547,1.6571,1.6547,1.6558,11531999973.0
2007-08-28 14:30:00,1.6558,1.6572,1.6551,1.657,7816999974.0
2007-08-28 14:45:00,1.657,1.6587,1.6565,1.6578,10025949969.0
2007-08-28 15:00:00,1.6578,1.66,1.6568,1.6569,9999269986.0
2007-08-28 15:15:00,1.6568,1.6588,1.6565,1.6581,8489299989.0
2007-08-28 15:30:00,1.6581,1.6591,1.6569,1.6586,13900899944.0
2007-08-28 15:45:00,1.6586,1.65995,1.6583,1.6589,11777369975.0
2007-08-28 16:00:00,1.6589,1.6591,1.6572,1.6576,14148599925.0
2007-08-28 16:15:00,1.6576,1.6582,1.6559,1.6571,11960299956.0
2007-08-28 16:30:00,1.6571,1.659,1.6571,1.658,12337099951.0
2007-08-28 16:45:00,1.6581,1.6594,1.6568,1.6568,10087749969.0
2007-08-28 17:00:00,1.6567,1.6578,1.6558,1.6572,10773679994.0
2007-08-28 17:15:00,1.6572,1.6623,1.657,1.6612,12817999965.0
2007-08-28 17:30:00,1.6612,1.6634,1.6599,1.6616,14244399978.0
2007-08-28 17:45:00,1.6618,1.6633,1.6599,1.66025,11464300004.0
2007-08-28 18:00:00,1.6602,1.66025,1.657,1.6572,7503400019.0
2007-08-28 18:15:00,1.6572,1.6583,1.6558,1.6581,9574900037.0
2007-08-28 18:30:00,1.6581,1.6585,1.6564,1.65795,6574500039.0
2007-08-28 18:45:00,1.658,1.65825,1.6565,1.6577,2444600006.0
2007-08-28 19:00:00,1.6577,1.658,1.6562,1.6575,4428900024.0
2007-08-28 19:15:00,1.6576,1.6598,1.6576,1.659,5386500004.0
2007-08-28 19:30:00,1.659,1.6592,1.6572,1.6574,4120100012.0
2007-08-28 19:45:00,1.6574,1.6574,1.656,1.656,3997200014.0
2007-08-28 20:00:00,1.6563,1.6589,1.6561,1.6589,6200110000.0
2007-08-28 20:15:00,1.6589,1.6589,1.6571,1.6582,6034339994.0
2007-08-28 20:30:00,1.6582,1.6609,1.6575,1.6595,5290899997.0
2007-08-28 20:45:00,1.6595,1.6628,1.659,1.662,5457499988.0
2007-08-28 21:00:00,1.662,1.6623,1.6601,1.6619,3939100005.0
2007-08-28 21:15:00,1.6619,1.6641,1.6614,1.6639,5547899987.0
2007-08-28 21:30:00,1.6639,1.665,1.66325,1.664,7263900000.0
2007-08-28 21:45:00,1.664,1.667,1.6633,1.6668,4771300000.0
2007-08-28 22:00:00,1.6668,1.667,1.6649,1.6653,4171499999.0
2007-08-28 22:15:00,1.6654,1.6678,1.6652,1.6673,2660900000.0
2007-08-28 22:30:00,1.6673,1.6679,1.6657,1.6673,2550610008.0
2007-08-28 22:45:00,1.6676,1.668,1.6664,1.6674,1910000002.0
2007-08-28 23:00:00,1.6674,1.6711,1.6664,1.669,1750400000.0
2007-08-28 23:15:00,1.669,1.6725,1.669,1.6706,2244500000.0
2007-08-28 23:30:00,1.6708,1.6718,1.6689,1.6709,3535700000.0
2007-08-28 23:45:00,1.6705,1.6721,1.6692,1.6712,2510700000.0
2007-08-29 00:00:00,1.6713,1.6753,1.6704,1.6727,3234600000.0
2007-08-29 00:15:00,1.6729,1.6732,1.6714,1.6722,1086160000.0
2007-08-29 00:30:00,1.6721,1.6729,1.6683,1.66985,3142800003.0
2007-08-29 00:45:00,1.66985,1.6726,1.66935,1.6712,3421900000.0
2007-08-29 01:00:00,1.6713,1.6723,1.6701,1.6709,3040100002.0
2007-08-29 01:15:00,1.6709,1.6775,1.6709,1.6766,7771700002.0
2007-08-29 01:30:00,1.6766,1.68045,1.6758,1.6771,9097900001.0
2007-08-29 01:45:00,1.6771,1.67955,1.6766,1.6776,6256200010.0
2007-08-29 02:00:00,1.67765,1.6806,1.6766,1.67845,6441160004.0
2007-08-29 02:15:00,1.67845,1.68035,1.6761,1.6767,5646800013.0
2007-08-29 02:30:00,1.6767,1.678,1.6744,1.6772,7409700006.0
2007-08-29 02:45:00,1.6772,1.67845,1.6769,1.67775,3600000000.0
2007-08-29 03:00:00,1.67775,1.68085,1.67725,1.68085,5522100001.0
2007-08-29 03:15:00,1.68085,1.68445,1.6803,1.6822,7469900012.0
2007-08-29 03:30:00,1.6823,1.6838,1.6801,1.6803,5936100012.0
2007-08-29 03:45:00,1.6803,1.6811,1.6794,1.6795,2426100009.0
2007-08-29 04:00:00,1.6794,1.6801,1.6781,1.6795,3374300004.0
2007-08-29 04:15:00,1.6795,1.6812,1.6792,1.6802,3072700003.0
2007-08-29 04:30:00,1.6801,1.6809,1.6787,1.6804,2307700002.0
2007-08-29 04:45:00,1.6806,1.6814,1.68,1.6814,1659400003.0
2007-08-29 05:00:00,1.6814,1.68215,1.6806,1.681,1763300000.0
2007-08-29 05:15:00,1.681,1.6826,1.6805,1.6823,1487800001.0
2007-08-29 05:30:00,1.6827,1.683,1.681,1.6816,2708700002.0
2007-08-29 05:45:00,1.6817,1.6829,1.6794,1.6803,3650100002.0
2007-08-29 06:00:00,1.6803,1.6807,1.6769,1.678,4533200001.0
2007-08-29 06:15:00,1.678,1.6825,1.6779,1.6795,5051900005.0
2007-08-29 06:30:00,1.6796,1.6818,1.6791,1.6812,5683300016.0
2007-08-29 06:45:00,1.6812,1.68165,1.6798,1.68085,4109880010.0
2007-08-29 07:00:00,1.68085,1.681,1.6796,1.6804,2594340008.0
2007-08-29 07:15:00,1.6803,1.68195,1.6802,1.68135,1700100004.0
2007-08-29 07:30:00,1.6814,1.68235,1.6803,1.68235,5794700012.0
2007-08-29 07:45:00,1.68235,1.6839,1.6814,1.6816,4491300004.0
2007-08-29 08:00:00,1.6818,1.6836,1.6803,1.6826,5603860010.0
2007-08-29 08:15:00,1.6826,1.68315,1.6777,1.6789,6553300003.0
2007-08-29 08:30:00,1.679,1.6793,1.674,1.6752,11292679989.0
2007-08-29 08:45:00,1.6752,1.6781,1.6741,1.6763,10386690015.0
2007-08-29 09:00:00,1.6769,1.6781,1.6755,1.6775,8612500003.0
2007-08-29 09:15:00,1.6775,1.6777,1.6729,1.6732,8198299992.0
2007-08-29 09:30:00,1.6731,1.6759,1.6729,1.6755,10157070010.0
2007-08-29 09:45:00,1.6757,1.6762,1.6732,1.6738,9986700015.0
2007-08-29 10:00:00,1.6739,1.6744,1.669,1.6702,9960020025.0
2007-08-29 10:15:00,1.6702,1.67195,1.6694,1.6711,6904499996.0
2007-08-29 10:30:00,1.671,1.6719,1.6703,1.6719,5263399990.0
2007-08-29 10:45:00,1.6718,1.6728,1.6702,1.6704,5519350002.0
2007-08-29 11:00:00,1.6703,1.6704,1.6677,1.668,5138719993.0
2007-08-29 11:15:00,1.668,1.6681,1.6621,1.6627,9516819998.0
2007-08-29 11:30:00,1.663,1.6638,1.6597,1.66285,10360160003.0
2007-08-29 11:45:00,1.66285,1.66485,1.6621,1.6639,8806849989.0
2007-08-29 12:00:00,1.6639,1.6663,1.6634,1.6652,7058439994.0
2007-08-29 12:15:00,1.6653,1.6657,1.6641,1.6652,5710149997.0
2007-08-29 12:30:00,1.6652,1.6659,1.6637,1.6656,8143499996.0
2007-08-29 12:45:00,1.66595,1.66595,1.66025,1.6603,7344899987.0
2007-08-29 13:00:00,1.6603,1.6655,1.6589,1.664,10865299983.0
2007-08-29 13:15:00,1.6639,1.6673,1.6625,1.6661,9203099985.0
2007-08-29 13:30:00,1.6662,1.6684,1.6655,1.6665,7481260000.0
2007-08-29 13:45:00,1.6665,1.6695,1.6662,1.6688,6773700001.0
2007-08-29 14:00:00,1.6689,1.6711,1.6685,1.6707,8091759980.0
2007-08-29 14:15:00,1.6707,1.6726,1.6702,1.6709,8365700024.0
2007-08-29 14:30:00,1.6709,1.6715,1.6692,1.6694,7749020010.0
2007-08-29 14:45:00,1.6694,1.6738,1.6693,1.6737,9698500025.0
2007-08-29 15:00:00,1.6738,1.6739,1.6718,1.6719,8792599991.0
2007-08-29 15:15:00,1.6719,1.6731,1.6701,1.6706,9752799964.0
2007-08-29 15:30:00,1.6706,1.6713,1.6685,1.6712,10828999988.0
2007-08-29 15:45:00,1.6712,1.6724,1.6697,1.6708,11089629979.0
2007-08-29 16:00:00,1.6708,1.6715,1.6702,1.6708,6651999986.0
2007-08-29 16:15:00,1.6706,1.6714,1.6693,1.6712,9769159998.0
2007-08-29 16:30:00,1.6713,1.6717,1.6704,1.6707,7078099995.0
2007-08-29 16:45:00,1.67065,1.6722,1.6697,1.6706,9540700000.0
2007-08-29 17:00:00,1.6706,1.6713,1.6677,1.671,10930400023.0
2007-08-29 17:15:00,1.6709,1.6732,1.6707,1.6714,9061900020.0
2007-08-29 17:30:00,1.6714,1.6724,1.6697,1.672,14688900054.0
2007-08-29 17:45:00,1.672,1.6724,1.6692,1.6696,11024400041.0
2007-08-29 18:00:00,1.6696,1.6709,1.6691,1.67035,7000900006.0
2007-08-29 18:15:00,1.67035,1.6721,1.67005,1.6713,4091700002.0
2007-08-29 18:30:00,1.6713,1.6721,1.6709,1.6714,6120750009.0
2007-08-29 18:45:00,1.6713,1.6737,1.6708,1.6731,5734900002.0
2007-08-29 19:00:00,1.6731,1.674,1.67235,1.674,4406900005.0
2007-08-29 19:15:00,1.6739,1.6765,1.6738,1.6758,7038800009.0
2007-08-29 19:30:00,1.6759,1.6791,1.6759,1.6781,9076399997.0
2007-08-29 19:45:00,1.6781,1.6804,1.6777,1.678,7953000004.0
2007-08-29 20:00:00,1.678,1.678,1.6757,1.6764,8805900038.0
2007-08-29 20:15:00,1.6763,1.6778,1.6756,1.6773,5533900021.0
2007-08-29 20:30:00,1.6773,1.6773,1.6733,1.6739,6434700015.0
2007-08-29 20:45:00,1.6739,1.6747,1.6718,1.6743,6432370002.0
2007-08-29 21:00:00,1.6746,1.675,1.6702,1.67045,8241100011.0
2007-08-29 21:15:00,1.6703,1.6709,1.6678,1.6686,5235899998.0
2007-08-29 21:30:00,1.6686,1.6687,1.6656,1.6669,7334400020.0
2007-08-29 21:45:00,1.6669,1.667,1.6594,1.6629,9068500015.0
2007-08-29 22:00:00,1.6629,1.66485,1.6615,1.6633,3778000001.0
2007-08-29 22:15:00,1.6633,1.6642,1.6631,1.6636,2225200001.0
2007-08-29 22:30:00,1.6636,1.6646,1.6624,1.6641,2797500007.0
2007-08-29 22:45:00,1.6639,1.66465,1.663,1.6639,1831900004.0
2007-08-29 23:00:00,1.6639,1.6641,1.662,1.6622,778400000.0
2007-08-29 23:15:00,1.6622,1.6622,1.6602,1.6606,1692150001.0
2007-08-29 23:30:00,1.6605,1.6623,1.6603,1.6609,1379900000.0
2007-08-29 23:45:00,1.6611,1.6646,1.6607,1.6646,1957000001.0
2007-08-30 00:00:00,1.6646,1.66565,1.664,1.6644,3156700000.0
2007-08-30 00:15:00,1.6644,1.66815,1.6632,1.66775,4063300001.0
2007-08-30 00:30:00,1.6677,1.6691,1.6659,1.6681,2808100001.0
2007-08-30 00:45:00,1.6684,1.6702,1.6662,1.6699,4161100005.0
2007-08-30 01:00:00,1.6699,1.672,1.66905,1.6691,6473000005.0
2007-08-30 01:15:00,1.66915,1.66915,1.6652,1.6663,5957100003.0
2007-08-30 01:30:00,1.6664,1.6687,1.6663,1.6685,4371700002.0
2007-08-30 01:45:00,1.6685,1.6685,1.6663,1.6673,4371570004.0
2007-08-30 02:00:00,1.6673,1.6688,1.6671,1.6684,3028599999.0
2007-08-30 02:15:00,1.66845,1.66955,1.6657,1.6672,5821200006.0
2007-08-30 02:30:00,1.6672,1.6694,1.6665,1.6673,4643800000.0
2007-08-30 02:45:00,1.66725,1.66805,1.66675,1.6672,4461700019.0
2007-08-30 03:00:00,1.667,1.6689,1.66685,1.6689,5499100003.0
2007-08-30 03:15:00,1.669,1.6691,1.6653,1.6653,4694700000.0
2007-08-30 03:30:00,1.6653,1.66765,1.6632,1.6657,4369300002.0
2007-08-30 03:45:00,1.66565,1.6668,1.6651,1.6659,2533300001.0
2007-08-30 04:00:00,1.6659,1.6678,1.6648,1.6652,5324399998.0
2007-08-30 04:15:00,1.6652,1.6678,1.6651,1.6665,5787599997.0
2007-08-30 04:30:00,1.6665,1.667,1.6662,1.6669,2630899997.0
2007-08-30 04:45:00,1.6669,1.6681,1.6663,1.6681,2041100002.0
2007-08-30 05:00:00,1.668,1.66975,1.6679,1.6688,1997100001.0
2007-08-30 05:15:00,1.6688,1.6723,1.6687,1.6698,2571900000.0
2007-08-30 05:30:00,1.6698,1.6704,1.6692,1.6704,2098700000.0
2007-08-30 05:45:00,1.6704,1.6716,1.67,1.6713,3879499997.0
2007-08-30 06:00:00,1.6714,1.6728,1.6684,1.66865,2587900001.0
2007-08-30 06:15:00,1.6686,1.6718,1.6686,1.6712,2353400000.0
2007-08-30 06:30:00,1.671,1.6723,1.6708,1.67205,2261799999.0
2007-08-30 06:45:00,1.6719,1.6746,1.671,1.67395,3168090001.0
2007-08-30 07:00:00,1.67395,1.679,1.6735,1.6749,6681900001.0
2007-08-30 07:15:00,1.6749,1.6752,1.6716,1.67285,5864800005.0
2007-08-30 07:30:00,1.6731,1.6757,1.6721,1.6748,4702100006.0
2007-08-30 07:45:00,1.67465,1.6761,1.6735,1.6748,4577700003.0
2007-08-30 08:00:00,1.67475,1.675,1.6714,1.6718,6150800010.0
2007-08-30 08:15:00,1.6718,1.6727,1.6702,1.6724,3868199998.0
2007-08-30 08:30:00,1.6723,1.6741,1.6696,1.6716,6643399997.0
2007-08-30 08:45:00,1.6716,1.6736,1.6711,1.673,6904259992.0
2007-08-30 09:00:00,1.6731,1.6746,1.6695,1.6709,11653150035.0
2007-08-30 09:15:00,1.6708,1.6715,1.6678,1.6683,6858300009.0
2007-08-30 09:30:00,1.6682,1.6693,1.6669,1.6685,7695380028.0
2007-08-30 09:45:00,1.6685,1.6697,1.668,1.6694,4852800020.0
2007-08-30 10:00:00,1.6695,1.6701,1.6684,1.6697,7468900025.0
2007-08-30 10:15:00,1.6698,1.6702,1.6687,1.6691,2598800010.0
2007-08-30 10:30:00,1.669,1.6694,1.6682,1.6684,4464100011.0
2007-08-30 10:45:00,1.66845,1.6699,1.6683,1.6689,4049700008.0
2007-08-30 11:00:00,1.6689,1.6702,1.6684,1.669,8749800049.0
2007-08-30 11:15:00,1.6692,1.6702,1.6688,1.67,6649000032.0
2007-08-30 11:30:00,1.6701,1.6715,1.6692,1.6699,6110190001.0
2007-08-30 11:45:00,1.6699,1.6719,1.669,1.6718,15104500095.0
2007-08-30 12:00:00,1.6719,1.6732,1.67,1.6702,11265980050.0
2007-08-30 12:15:00,1.6702,1.6705,1.6685,1.6689,6969450033.0
2007-08-30 12:30:00,1.6689,1.67015,1.6689,1.6696,4775500040.0
2007-08-30 12:45:00,1.6695,1.6707,1.6689,1.6705,5610800049.0
2007-08-30 13:00:00,1.6705,1.6711,1.66955,1.6699,6475500050.0
2007-08-30 13:15:00,1.6699,1.6712,1.6694,1.67005,6359400024.0
2007-08-30 13:30:00,1.6704,1.6709,1.6694,1.67005,6055400032.0
2007-08-30 13:45:00,1.67,1.6702,1.6674,1.668,8138900048.0
2007-08-30 14:00:00,1.668,1.6683,1.6672,1.6674,6473300051.0
2007-08-30 14:15:00,1.6674,1.6674,1.6647,1.6653,11513700058.0
2007-08-30 14:30:00,1.6655,1.6669,1.6644,1.6654,10080100063.0
2007-08-30 14:45:00,1.6652,1.6657,1.6631,1.6654,10935300051.0
2007-08-30 15:00:00,1.6654,1.6704,1.6651,1.6693,6654050027.0
2007-08-30 15:15:00,1.6692,1.6721,1.667,1.6712,8796500070.0
2007-08-30 15:30:00,1.6712,1.67375,1.6704,1.6713,11027500036.0
2007-08-30 15:45:00,1.6715,1.6721,1.6686,1.672,16941300105.0
2007-08-30 16:00:00,1.6718,1.6727,1.66905,1.6705,11219200061.0
2007-08-30 16:15:00,1.6706,1.6706,1.6678,1.66865,10777110070.0
2007-08-30 16:30:00,1.66865,1.6697,1.666,1.6689,9122760055.0
2007-08-30 16:45:00,1.66885,1.6693,1.666,1.6661,10485200063.0
2007-08-30 17:00:00,1.6661,1.6669,1.66255,1.6637,13423100029.0
2007-08-30 17:15:00,1.6637,1.66785,1.6635,1.6673,11869099998.0
2007-08-30 17:30:00,1.6673,1.6678,1.6641,1.6648,9663699980.0
2007-08-30 17:45:00,1.66475,1.6691,1.6647,1.6677,5313500005.0
2007-08-30 18:00:00,1.6676,1.6692,1.6674,1.6685,6294899991.0
2007-08-30 18:15:00,1.6685,1.6721,1.6676,1.6689,12557500006.0
2007-08-30 18:30:00,1.6689,1.67,1.6676,1.6679,6879499992.0
2007-08-30 18:45:00,1.6679,1.6693,1.6672,1.6686,4642999993.0
2007-08-30 19:00:00,1.6687,1.6694,1.6681,1.6693,5792559993.0
2007-08-30 19:15:00,1.6693,1.6724,1.6685,1.6718,5174299982.0
2007-08-30 19:30:00,1.6718,1.6732,1.67105,1.672,5346399989.0
2007-08-30 19:45:00,1.672,1.6735,1.6718,1.6721,5208800001.0
2007-08-30 20:00:00,1.6722,1.6744,1.6714,1.6733,4855500002.0
2007-08-30 20:15:00,1.6733,1.6746,1.673,1.6744,4708560000.0
2007-08-30 20:30:00,1.6744,1.67545,1.6724,1.674,3768299998.0
2007-08-30 20:45:00,1.6738,1.6748,1.6727,1.6737,3968799988.0
2007-08-30 21:00:00,1.6737,1.6746,1.6706,1.6714,5920999998.0
2007-08-30 21:15:00,1.6714,1.6726,1.671,1.6717,5467299998.0
2007-08-30 21:30:00,1.6717,1.6722,1.6701,1.6721,4688700013.0
2007-08-30 21:45:00,1.6721,1.6728,1.6718,1.67235,1770799996.0
2007-08-30 22:00:00,1.6722,1.67305,1.6717,1.6729,520900000.0
2007-08-30 22:15:00,1.6729,1.67295,1.6705,1.6711,1168270000.0
2007-08-30 22:30:00,1.6711,1.6714,1.67,1.6701,1272700001.0
2007-08-30 22:45:00,1.6701,1.6704,1.6693,1.6698,1122600000.0
2007-08-30 23:00:00,1.6702,1.6719,1.6696,1.6698,665200000.0
2007-08-30 23:15:00,1.6701,1.6718,1.6698,1.6711,1345500000.0
2007-08-30 23:30:00,1.6713,1.6727,1.6703,1.6718,1212700000.0
2007-08-30 23:45:00,1.6718,1.672,1.6712,1.6712,511500000.0
2007-08-31 00:00:00,1.6712,1.6713,1.6692,1.6705,1280000000.0
2007-08-31 00:15:00,1.6705,1.6709,1.67025,1.6705,1135800000.0
2007-08-31 00:30:00,1.6705,1.6706,1.6691,1.67,3247500000.0
2007-08-31 00:45:00,1.6698,1.6699,1.6678,1.6697,2556499998.0
2007-08-31 01:00:00,1.6699,1.6703,1.6692,1.6699,2194400004.0
2007-08-31 01:15:00,1.6699,1.6705,1.6686,1.6689,2935799997.0
2007-08-31 01:30:00,1.6689,1.6692,1.6662,1.6689,5370799988.0
2007-08-31 01:45:00,1.6689,1.6708,1.6686,1.6704,4981199998.0
2007-08-31 02:00:00,1.6703,1.6718,1.6703,1.671,4535999996.0
2007-08-31 02:15:00,1.6711,1.67415,1.6705,1.67385,5900900000.0
2007-08-31 02:30:00,1.6739,1.67455,1.6731,1.6737,2973289999.0
2007-08-31 02:45:00,1.6737,1.6743,1.6727,1.6738,5511600001.0
2007-08-31 03:00:00,1.6738,1.675,1.6726,1.6739,4231100000.0
2007-08-31 03:15:00,1.674,1.6744,1.6718,1.6718,3421299999.0
2007-08-31 03:30:00,1.6703,1.6733,1.6694,1.6702,5478100001.0
2007-08-31 03:45:00,1.6702,1.6708,1.6688,1.6699,4378600000.0
2007-08-31 04:00:00,1.6699,1.6715,1.6693,1.6695,2818699997.0
2007-08-31 04:15:00,1.6696,1.6713,1.6693,1.6703,3546100000.0
2007-08-31 04:30:00,1.6703,1.6714,1.6702,1.6711,2005799998.0
2007-08-31 04:45:00,1.671,1.6727,1.6705,1.6719,2937499997.0
2007-08-31 05:00:00,1.6718,1.6728,1.6707,1.67185,2981799998.0
2007-08-31 05:15:00,1.67185,1.6721,1.66975,1.6701,3225900000.0
2007-08-31 05:30:00,1.67,1.6703,1.6653,1.66615,7525699990.0
2007-08-31 05:45:00,1.6659,1.66675,1.6642,1.66635,5385800004.0
2007-08-31 06:00:00,1.66635,1.66685,1.6655,1.66635,3731899997.0
2007-08-31 06:15:00,1.6661,1.66655,1.6647,1.6654,1562900000.0
2007-08-31 06:30:00,1.6655,1.6673,1.66485,1.6665,5235199997.0
2007-08-31 06:45:00,1.6665,1.667,1.6655,1.66695,3510400000.0
2007-08-31 07:00:00,1.6667,1.66705,1.6638,1.664,5913099993.0
2007-08-31 07:15:00,1.6639,1.66545,1.663,1.66545,3649000000.0
2007-08-31 07:30:00,1.6653,1.66535,1.6634,1.6643,2380199997.0
2007-08-31 07:45:00,1.6643,1.6646,1.6621,1.6637,5983500001.0
2007-08-31 08:00:00,1.6637,1.6652,1.6629,1.6634,4507000001.0
2007-08-31 08:15:00,1.6633,1.6641,1.6611,1.662,7314099994.0
2007-08-31 08:30:00,1.662,1.6622,1.6596,1.6613,9645360016.0
2007-08-31 08:45:00,1.6614,1.6619,1.657,1.6593,9597299992.0
2007-08-31 09:00:00,1.6593,1.65975,1.6568,1.6571,7171799991.0
2007-08-31 09:15:00,1.657,1.6582,1.6563,1.6578,7087000019.0
2007-08-31 09:30:00,1.6578,1.6594,1.6575,1.6591,7501799990.0
2007-08-31 09:45:00,1.6592,1.65975,1.6583,1.6585,3742899996.0
2007-08-31 10:00:00,1.6581,1.6595,1.658,1.6591,7324500012.0
2007-08-31 10:15:00,1.6591,1.6595,1.658,1.6583,6720100006.0
2007-08-31 10:30:00,1.6582,1.6586,1.6568,1.6581,5352239983.0
2007-08-31 10:45:00,1.658,1.659,1.657,1.6576,3918999995.0
2007-08-31 11:00:00,1.65765,1.65825,1.657,1.6572,2122460001.0
2007-08-31 11:15:00,1.6574,1.6584,1.6574,1.6577,5324630008.0
2007-08-31 11:30:00,1.6577,1.6585,1.6573,1.6579,5550600008.0
2007-08-31 11:45:00,1.6579,1.6595,1.6567,1.6591,7590700011.0
2007-08-31 12:00:00,1.6591,1.6604,1.658,1.6583,7754199996.0
2007-08-31 12:15:00,1.6584,1.6589,1.6571,1.6581,8373399981.0
2007-08-31 12:30:00,1.6581,1.6595,1.6581,1.6585,4497490010.0
2007-08-31 12:45:00,1.6585,1.6593,1.6574,1.6584,6192600021.0
2007-08-31 13:00:00,1.65835,1.66005,1.6582,1.6587,7346699998.0
2007-08-31 13:15:00,1.6586,1.6622,1.6586,1.6618,6104399996.0
2007-08-31 13:30:00,1.6618,1.6657,1.6616,1.6647,15224049954.0
2007-08-31 13:45:00,1.6647,1.66755,1.6638,1.66695,11123299959.0
2007-08-31 14:00:00,1.6668,1.6702,1.6666,1.6692,9918700028.0
2007-08-31 14:15:00,1.6692,1.6713,1.6686,1.6696,11658950001.0
2007-08-31 14:30:00,1.6693,1.6717,1.6691,1.6713,12176899974.0
2007-08-31 14:45:00,1.6713,1.6713,1.6686,1.6686,8274759977.0
2007-08-31 15:00:00,1.6686,1.6687,1.6672,1.6674,8941659965.0
2007-08-31 15:15:00,1.6674,1.6692,1.6666,1.6681,5098939992.0
2007-08-31 15:30:00,1.6681,1.6689,1.6658,1.6669,13289100073.0
2007-08-31 15:45:00,1.6669,1.6698,1.6662,1.6689,8948500048.0
2007-08-31 16:00:00,1.6695,1.674,1.66795,1.6728,14796800019.0
2007-08-31 16:15:00,1.6728,1.6739,1.6697,1.6708,13923500024.0
2007-08-31 16:30:00,1.67085,1.6717,1.6695,1.6707,11307079977.0
2007-08-31 16:45:00,1.6708,1.67565,1.66975,1.67545,15322600010.0
2007-08-31 17:00:00,1.67545,1.6806,1.6744,1.6771,17036600021.0
2007-08-31 17:15:00,1.6772,1.6784,1.6742,1.6743,12089100031.0
2007-08-31 17:30:00,1.6743,1.6749,1.6693,1.67335,13474699998.0
2007-08-31 17:45:00,1.67335,1.67465,1.671,1.6723,7457600004.0
2007-08-31 18:00:00,1.6723,1.67465,1.6716,1.6719,7130900003.0
2007-08-31 18:15:00,1.6719,1.6748,1.6718,1.6722,6189200001.0
2007-08-31 18:30:00,1.6722,1.6724,1.6697,1.6709,8348399998.0
2007-08-31 18:45:00,1.671,1.6736,1.66985,1.6705,7686370005.0
2007-08-31 19:00:00,1.6704,1.67155,1.6699,1.67045,3769899998.0
2007-08-31 19:15:00,1.67045,1.67065,1.669,1.669,2031299998.0
2007-08-31 19:30:00,1.6693,1.6694,1.668,1.6687,1891799994.0
2007-08-31 19:45:00,1.6687,1.6688,1.6662,1.6683,2313100002.0
2007-08-31 20:00:00,1.6683,1.66835,1.666,1.6661,1683700002.0
2007-08-31 20:15:00,1.6662,1.6682,1.6662,1.66795,3712500000.0
2007-08-31 20:30:00,1.6679,1.6684,1.6668,1.6674,1197900000.0
2007-08-31 20:45:00,1.6674,1.6681,1.6665,1.6665,2605600001.0
2007-08-31 21:00:00,1.6666,1.6671,1.6653,1.66575,1240500000.0
2007-08-31 21:15:00,1.6654,1.66575,1.6641,1.6645,1433300000.0
2007-08-31 21:30:00,1.6645,1.66535,1.6641,1.6651,1151200002.0
2007-08-31 21:45:00,1.6651,1.6656,1.6629,1.6644,1522900005.0
2007-08-31 22:00:00,1.6641,1.66555,1.664,1.6644,1094800000.0
2007-08-31 22:15:00,1.6645,1.66505,1.6635,1.6635,592980001.0
2007-08-31 22:30:00,1.6635,1.6656,1.6632,1.6654,1203400000.0
2007-08-31 22:45:00,1.6654,1.6668,1.6629,1.6642,1223300000.0
2007-09-03 00:00:00,1.6696,1.6697,1.6691,1.6691,806400000.0
2007-09-03 00:15:00,1.6691,1.6691,1.6632,1.6635,1016500000.0
2007-09-03 00:30:00,1.6636,1.666,1.6636,1.6653,1356400000.0
2007-09-03 00:45:00,1.6652,1.6652,1.6639,1.6646,754400000.0
2007-09-03 01:00:00,1.6646,1.6651,1.6637,1.6639,1058400001.0
2007-09-03 01:15:00,1.6639,1.6653,1.6639,1.665,2097000002.0
2007-09-03 01:30:00,1.665,1.6658,1.6645,1.6646,1950200003.0
2007-09-03 01:45:00,1.6645,1.6657,1.6642,1.6649,2619399997.0
2007-09-03 02:00:00,1.665,1.6655,1.6631,1.6634,5330600012.0
2007-09-03 02:15:00,1.6635,1.6638,1.6629,1.6634,3623299998.0
2007-09-03 02:30:00,1.6633,1.6645,1.6625,1.6629,5160399994.0
2007-09-03 02:45:00,1.6629,1.6639,1.6617,1.6621,7096799987.0
2007-09-03 03:00:00,1.6622,1.6631,1.6618,1.6623,5369899999.0
2007-09-03 03:15:00,1.6624,1.6624,1.6593,1.6608,5338699995.0
2007-09-03 03:30:00,1.6606,1.661,1.6569,1.65885,4181299994.0
2007-09-03 03:45:00,1.65885,1.65915,1.6577,1.6583,4957000001.0
2007-09-03 04:00:00,1.6583,1.65915,1.6579,1.65915,3900499999.0
2007-09-03 04:15:00,1.65915,1.65935,1.6582,1.6583,1811100000.0
2007-09-03 04:30:00,1.6583,1.6583,1.6572,1.65815,2642899998.0
2007-09-03 04:45:00,1.65815,1.6596,1.6577,1.6592,1267200000.0
2007-09-03 05:00:00,1.6593,1.65985,1.6586,1.65955,1901800000.0
2007-09-03 05:15:00,1.65955,1.6604,1.6587,1.6604,2245399993.0
2007-09-03 05:30:00,1.66035,1.6612,1.6595,1.6605,3439900003.0
2007-09-03 05:45:00,1.6605,1.66065,1.65985,1.6601,2986399987.0
2007-09-03 06:00:00,1.6601,1.6612,1.6599,1.6612,2024499979.0
2007-09-03 06:15:00,1.6613,1.6617,1.6604,1.6604,4547699953.0
2007-09-03 06:30:00,1.6606,1.6606,1.6593,1.6595,1769299998.0
2007-09-03 06:45:00,1.6593,1.65965,1.6584,1.6595,2206200001.0
2007-09-03 07:00:00,1.6595,1.6597,1.65775,1.6581,2379499997.0
2007-09-03 07:15:00,1.6581,1.6609,1.6581,1.6601,3859899996.0
2007-09-03 07:30:00,1.66,1.6601,1.6576,1.6586,4281849998.0
2007-09-03 07:45:00,1.6586,1.6601,1.6579,1.6587,6801699979.0
2007-09-03 08:00:00,1.6589,1.6599,1.6588,1.6591,5627300004.0
2007-09-03 08:15:00,1.6591,1.6595,1.6581,1.6586,3865099996.0
2007-09-03 08:30:00,1.65865,1.659,1.6566,1.6576,4905699998.0
2007-09-03 08:45:00,1.6575,1.6595,1.6574,1.6588,6807049987.0
2007-09-03 09:00:00,1.6587,1.6588,1.65645,1.6566,4891899975.0
2007-09-03 09:15:00,1.6565,1.65855,1.6561,1.658,5949199989.0
2007-09-03 09:30:00,1.658,1.6597,1.6577,1.658,5596700000.0
2007-09-03 09:45:00,1.658,1.6582,1.6569,1.6579,5712399998.0
2007-09-03 10:00:00,1.658,1.6586,1.6567,1.6586,3318100001.0
2007-09-03 10:15:00,1.6584,1.6593,1.6578,1.6585,3983899977.0
2007-09-03 10:30:00,1.6586,1.65935,1.6584,1.659,2901549998.0
2007-09-03 10:45:00,1.659,1.6614,1.659,1.6607,5063599999.0
2007-09-03 11:00:00,1.6607,1.6613,1.6593,1.6597,2545699990.0
2007-09-03 11:15:00,1.6597,1.6607,1.65755,1.6577,5434499993.0
2007-09-03 11:30:00,1.6577,1.65875,1.6573,1.6574,4720400039.0
2007-09-03 11:45:00,1.6574,1.6596,1.6571,1.6587,6640999999.0
2007-09-03 12:00:00,1.6588,1.6592,1.6582,1.6589,3906299989.0
2007-09-03 12:15:00,1.6589,1.6595,1.6577,1.65925,4846699961.0
2007-09-03 12:30:00,1.65925,1.6595,1.6587,1.6593,905199994.0
2007-09-03 12:45:00,1.6593,1.6596,1.6577,1.6578,3130500005.0
2007-09-03 13:00:00,1.658,1.6601,1.6577,1.6582,6877099996.0
2007-09-03 13:15:00,1.6582,1.6596,1.6581,1.6588,3060399998.0
2007-09-03 13:30:00,1.6586,1.6592,1.6582,1.65875,1718100003.0
2007-09-03 13:45:00,1.6588,1.6595,1.6586,1.6595,1547499995.0
2007-09-03 14:00:00,1.6594,1.6602,1.65875,1.6589,2656000008.0
2007-09-03 14:15:00,1.6591,1.6596,1.6584,1.6584,2715400001.0
2007-09-03 14:30:00,1.6587,1.6598,1.6585,1.6596,3609900002.0
2007-09-03 14:45:00,1.6595,1.6598,1.6591,1.6595,2087199993.0
2007-09-03 15:00:00,1.6596,1.6598,1.6586,1.659,1738100001.0
2007-09-03 15:15:00,1.6591,1.6592,1.65795,1.6587,2685999991.0
2007-09-03 15:30:00,1.6587,1.659,1.6584,1.6586,4632400004.0
2007-09-03 15:45:00,1.6579,1.6589,1.6579,1.658,2030699997.0
2007-09-03 16:00:00,1.6581,1.659,1.6581,1.6582,2873800015.0
2007-09-03 16:15:00,1.6582,1.6601,1.6582,1.6597,2379800010.0
2007-09-03 16:30:00,1.6598,1.6611,1.6591,1.6591,1877900007.0
2007-09-03 16:45:00,1.6591,1.663,1.6589,1.6605,3702000010.0
2007-09-03 17:00:00,1.6605,1.6605,1.6585,1.6585,2914899998.0
2007-09-03 17:15:00,1.6585,1.6604,1.6581,1.659,3105359999.0
2007-09-03 17:30:00,1.659,1.6601,1.6579,1.6589,1434800000.0
2007-09-03 17:45:00,1.65895,1.6593,1.6584,1.6593,468500000.0
2007-09-03 18:00:00,1.6591,1.6596,1.6575,1.6583,1149400000.0
2007-09-03 18:15:00,1.6581,1.6594,1.657,1.6588,860700000.0
2007-09-03 18:30:00,1.6588,1.6599,1.6588,1.6592,170900000.0
2007-09-03 18:45:00,1.6592,1.6602,1.659,1.6591,300300000.0
2007-09-03 19:00:00,1.6584,1.6594,1.6567,1.658,625100000.0
2007-09-03 19:15:00,1.6579,1.659,1.6574,1.6583,338700000.0
2007-09-03 19:30:00,1.6586,1.6593,1.6573,1.6588,556400000.0
2007-09-03 19:45:00,1.6587,1.6592,1.6576,1.6583,416800000.0
2007-09-03 20:00:00,1.6584,1.6597,1.6584,1.6592,288400000.0
2007-09-03 20:15:00,1.6592,1.6603,1.6581,1.6596,127000000.0
2007-09-03 20:30:00,1.6595,1.6599,1.6587,1.6592,504300000.0
2007-09-03 20:45:00,1.6593,1.6597,1.659,1.6592,181400000.0
2007-09-03 21:00:00,1.6592,1.6602,1.6583,1.6599,442400000.0
2007-09-03 21:15:00,1.6598,1.6603,1.6597,1.6602,302000000.0
2007-09-03 21:30:00,1.6605,1.6608,1.66,1.6602,433000000.0
2007-09-03 21:45:00,1.6602,1.6602,1.6583,1.6586,419500000.0
2007-09-03 22:00:00,1.6586,1.6595,1.6563,1.6576,785200000.0
2007-09-03 22:15:00,1.6575,1.6582,1.6574,1.6575,242100000.0
2007-09-03 22:30:00,1.6575,1.6576,1.6554,1.6557,331600000.0
2007-09-03 22:45:00,1.6556,1.6558,1.6538,1.6544,566400000.0
2007-09-03 23:00:00,1.6545,1.6562,1.653,1.6552,535300000.0
2007-09-03 23:15:00,1.6553,1.6561,1.6549,1.6557,408300000.0
2007-09-03 23:30:00,1.6556,1.6557,1.6538,1.6546,371100000.0
2007-09-03 23:45:00,1.6548,1.6563,1.6545,1.6557,298400000.0
2007-09-04 00:00:00,1.6557,1.6568,1.6551,1.6561,472100000.0
2007-09-04 00:15:00,1.6561,1.657,1.6556,1.6566,442100000.0
2007-09-04 00:30:00,1.6564,1.6581,1.6564,1.65805,1324100000.0
2007-09-04 00:45:00,1.65805,1.65805,1.6566,1.6572,1800400000.0
2007-09-04 01:00:00,1.6571,1.6579,1.6571,1.6573,1780700000.0
2007-09-04 01:15:00,1.6573,1.6573,1.6562,1.6573,1663000000.0
2007-09-04 01:30:00,1.6573,1.65875,1.6573,1.6582,2921200001.0
2007-09-04 01:45:00,1.6582,1.6592,1.6577,1.6589,3053600007.0
2007-09-04 02:00:00,1.6589,1.6592,1.65805,1.65845,2731399999.0
2007-09-04 02:15:00,1.6585,1.6587,1.6577,1.65825,3252500002.0
2007-09-04 02:30:00,1.6584,1.659,1.657,1.6572,3872099997.0
2007-09-04 02:45:00,1.6572,1.6583,1.6555,1.6581,4616879994.0
2007-09-04 03:00:00,1.6581,1.6591,1.6569,1.6589,5453599997.0
2007-09-04 03:15:00,1.6589,1.6592,1.6571,1.6573,5020599986.0
2007-09-04 03:30:00,1.6551,1.6552,1.649,1.6501,9555200001.0
2007-09-04 03:45:00,1.64995,1.6514,1.6497,1.6502,5547999997.0
2007-09-04 04:00:00,1.6503,1.6516,1.6499,1.6509,3905699999.0
2007-09-04 04:15:00,1.651,1.65285,1.651,1.65235,1768000001.0
2007-09-04 04:30:00,1.65235,1.6524,1.6507,1.651,2513299989.0
2007-09-04 04:45:00,1.651,1.6519,1.651,1.6516,792299999.0
2007-09-04 05:00:00,1.6515,1.6516,1.6499,1.6501,2504500000.0
2007-09-04 05:15:00,1.6501,1.6506,1.6496,1.6502,1120200000.0
2007-09-04 05:30:00,1.6502,1.6506,1.6497,1.65055,1589100000.0
2007-09-04 05:45:00,1.6505,1.6507,1.6496,1.6498,1652600000.0
2007-09-04 06:00:00,1.6498,1.651,1.6498,1.65035,2115699999.0
2007-09-04 06:15:00,1.65035,1.65165,1.65,1.65145,1289900000.0
2007-09-04 06:30:00,1.65145,1.6517,1.6509,1.6513,1287399999.0
2007-09-04 06:45:00,1.6513,1.6516,1.6507,1.6508,1276599995.0
2007-09-04 07:00:00,1.6508,1.6514,1.6493,1.6505,2722099995.0
2007-09-04 07:15:00,1.6503,1.6507,1.6478,1.6486,2683799993.0
2007-09-04 07:30:00,1.6486,1.6488,1.6466,1.6474,4043900008.0
2007-09-04 07:45:00,1.6473,1.6482,1.647,1.6475,5420700012.0
2007-09-04 08:00:00,1.6475,1.648,1.6468,1.6473,4385699989.0
2007-09-04 08:15:00,1.6473,1.64815,1.6469,1.6475,4832700007.0
2007-09-04 08:30:00,1.6475,1.6481,1.6468,1.6472,5256600006.0
2007-09-04 08:45:00,1.647,1.6477,1.64575,1.64705,4277300016.0
2007-09-04 09:00:00,1.64705,1.6488,1.6466,1.6473,6675400003.0
2007-09-04 09:15:00,1.6473,1.6508,1.647,1.6503,11315600020.0
2007-09-04 09:30:00,1.65015,1.6515,1.6485,1.6503,7223500006.0
2007-09-04 09:45:00,1.6498,1.6532,1.6494,1.6515,13154799999.0
2007-09-04 10:00:00,1.6515,1.6527,1.6498,1.6515,8656199996.0
2007-09-04 10:15:00,1.6515,1.652,1.6492,1.6498,9339799998.0
2007-09-04 10:30:00,1.6499,1.6499,1.6488,1.6491,7238019997.0
2007-09-04 10:45:00,1.6491,1.6495,1.6482,1.6482,7803799993.0
2007-09-04 11:00:00,1.6482,1.65035,1.648,1.6489,7064699990.0
2007-09-04 11:15:00,1.6489,1.6498,1.6481,1.6493,6947800007.0
2007-09-04 11:30:00,1.6492,1.6496,1.6463,1.64775,9286099995.0
2007-09-04 11:45:00,1.6477,1.6488,1.64755,1.6486,6784400016.0
2007-09-04 12:00:00,1.6488,1.6488,1.6461,1.6461,6481000000.0
2007-09-04 12:15:00,1.6461,1.6484,1.64585,1.6479,6099400023.0
2007-09-04 12:30:00,1.648,1.6493,1.64655,1.6487,10326899999.0
2007-09-04 12:45:00,1.6488,1.6505,1.6483,1.6498,8719499998.0
2007-09-04 13:00:00,1.6498,1.6505,1.649,1.6492,6411899995.0
2007-09-04 13:15:00,1.6492,1.6494,1.6473,1.6478,6991200011.0
2007-09-04 13:30:00,1.6478,1.64855,1.6474,1.6481,2945799992.0
2007-09-04 13:45:00,1.6481,1.6488,1.6472,1.64815,4961800001.0
2007-09-04 14:00:00,1.64815,1.64815,1.6455,1.6464,4331300003.0
2007-09-04 14:15:00,1.6464,1.6477,1.6452,1.64595,9117399977.0
2007-09-04 14:30:00,1.64595,1.6466,1.645,1.6455,7803300000.0
2007-09-04 14:45:00,1.6454,1.6462,1.6449,1.6455,6609599989.0
2007-09-04 15:00:00,1.6454,1.6454,1.6439,1.6439,5774599991.0
2007-09-04 15:15:00,1.64405,1.64455,1.6433,1.6441,5469590008.0
2007-09-04 15:30:00,1.6441,1.64465,1.6425,1.643,7389179983.0
2007-09-04 15:45:00,1.6429,1.6441,1.6425,1.6431,11789419958.0
2007-09-04 16:00:00,1.6431,1.644,1.6409,1.6424,10771999986.0
2007-09-04 16:15:00,1.6424,1.643,1.6414,1.64175,9942099996.0
2007-09-04 16:30:00,1.64175,1.643,1.6408,1.6428,9032699992.0
2007-09-04 16:45:00,1.6428,1.6483,1.6427,1.6479,10439100002.0
2007-09-04 17:00:00,1.6478,1.6508,1.6473,1.64925,11733600028.0
2007-09-04 17:15:00,1.64925,1.65045,1.6471,1.6503,11359680000.0
2007-09-04 17:30:00,1.6499,1.6506,1.6492,1.6504,7341820012.0
2007-09-04 17:45:00,1.6504,1.6508,1.6486,1.6502,7813900033.0
2007-09-04 18:00:00,1.6503,1.6529,1.6502,1.651,5351300009.0
2007-09-04 18:15:00,1.651,1.6533,1.651,1.6521,7787000025.0
2007-09-04 18:30:00,1.6521,1.6549,1.6514,1.652,9668000020.0
2007-09-04 18:45:00,1.652,1.654,1.6512,1.6537,5446300001.0
2007-09-04 19:00:00,1.6537,1.6562,1.6527,1.6534,8379750000.0
2007-09-04 19:15:00,1.6534,1.6541,1.652,1.65355,3108700003.0
2007-09-04 19:30:00,1.6536,1.6539,1.652,1.6539,3786099988.0
2007-09-04 19:45:00,1.6539,1.656,1.6535,1.6558,4083900006.0
2007-09-04 20:00:00,1.6558,1.6564,1.6546,1.6551,4780950008.0
2007-09-04 20:15:00,1.6551,1.656,1.6535,1.6543,4736799999.0
2007-09-04 20:30:00,1.6543,1.6558,1.6541,1.6556,3804479983.0
2007-09-04 20:45:00,1.6556,1.6556,1.6523,1.6525,5682499982.0
2007-09-04 21:00:00,1.6525,1.6529,1.6512,1.6525,5069299985.0
2007-09-04 21:15:00,1.6525,1.6525,1.6507,1.6516,3528600007.0
2007-09-04 21:30:00,1.6516,1.6521,1.6507,1.6518,3544200018.0
2007-09-04 21:45:00,1.65195,1.6524,1.6513,1.65135,3781699989.0
2007-09-04 22:00:00,1.6515,1.6519,1.6509,1.6515,2243000009.0
2007-09-04 22:15:00,1.6515,1.6515,1.6501,1.65085,1566700001.0
2007-09-04 22:30:00,1.65085,1.6509,1.6487,1.6505,1746200002.0
2007-09-04 22:45:00,1.6505,1.65065,1.649,1.6492,1092700000.0
2007-09-04 23:00:00,1.6495,1.6503,1.649,1.6499,426800000.0
2007-09-04 23:15:00,1.6496,1.6513,1.6493,1.6512,791239999.0
2007-09-04 23:30:00,1.6512,1.6513,1.6491,1.651,1506200000.0
2007-09-04 23:45:00,1.651,1.6514,1.6491,1.6497,1867200002.0
2007-09-05 00:00:00,1.6498,1.6503,1.6492,1.6499,1294600000.0
2007-09-05 00:15:00,1.6499,1.6505,1.6495,1.65,918000000.0
2007-09-05 00:30:00,1.6502,1.6509,1.6496,1.6499,2175800000.0
2007-09-05 00:45:00,1.6499,1.6502,1.6487,1.6495,2033899996.0
2007-09-05 01:00:00,1.64945,1.6509,1.6478,1.6486,3671600000.0
2007-09-05 01:15:00,1.6488,1.649,1.64635,1.64635,2039799998.0
2007-09-05 01:30:00,1.6467,1.6499,1.6436,1.64425,5450899998.0
2007-09-05 01:45:00,1.64425,1.6461,1.64425,1.6451,4500199994.0
2007-09-05 02:00:00,1.645,1.648,1.6448,1.647,4974000002.0
2007-09-05 02:15:00,1.647,1.6474,1.6457,1.6471,2514899998.0
2007-09-05 02:30:00,1.647,1.6475,1.6453,1.6453,2274099996.0
2007-09-05 02:45:00,1.6453,1.6467,1.6451,1.6462,2705499996.0
2007-09-05 03:00:00,1.6462,1.6468,1.6452,1.6455,1979100000.0
2007-09-05 03:15:00,1.6457,1.6467,1.6457,1.6464,1828199997.0
2007-09-05 03:30:00,1.6463,1.6471,1.64595,1.6466,1546400002.0
2007-09-05 03:45:00,1.6467,1.647,1.6461,1.6466,1529000000.0
2007-09-05 04:00:00,1.6467,1.6497,1.6467,1.649,3350400001.0
2007-09-05 04:15:00,1.649,1.6495,1.6478,1.6488,3589499998.0
2007-09-05 04:30:00,1.6488,1.6492,1.6486,1.6491,2199900000.0
2007-09-05 04:45:00,1.6489,1.6527,1.6486,1.65245,4535100006.0
2007-09-05 05:00:00,1.6524,1.6536,1.6474,1.65,6526699999.0
2007-09-05 05:15:00,1.65,1.6527,1.64975,1.6516,4229000000.0
2007-09-05 05:30:00,1.65155,1.6538,1.6501,1.6506,5648100000.0
2007-09-05 05:45:00,1.6506,1.6517,1.6502,1.65055,3700700002.0
2007-09-05 06:00:00,1.6506,1.6531,1.6497,1.6524,5217200000.0
2007-09-05 06:15:00,1.6524,1.655,1.6522,1.6537,6077299998.0
2007-09-05 06:30:00,1.6537,1.6547,1.6501,1.65055,9446000001.0
2007-09-05 06:45:00,1.6505,1.6513,1.6477,1.64925,5860900001.0
2007-09-05 07:00:00,1.6493,1.6502,1.6484,1.649,5787099999.0
2007-09-05 07:15:00,1.6489,1.6507,1.6475,1.6487,3589800000.0
2007-09-05 07:30:00,1.6487,1.6494,1.6467,1.64705,5276100003.0
2007-09-05 07:45:00,1.647,1.64875,1.6467,1.6483,2304500000.0
2007-09-05 08:00:00,1.6483,1.6524,1.64805,1.6513,6042799996.0
2007-09-05 08:15:00,1.6513,1.6527,1.6491,1.6498,6355100004.0
2007-09-05 08:30:00,1.6497,1.6523,1.6491,1.652,6949100007.0
2007-09-05 08:45:00,1.6519,1.6525,1.6509,1.6514,6737399998.0
2007-09-05 09:00:00,1.6514,1.654,1.6511,1.6512,9028399986.0
2007-09-05 09:15:00,1.6512,1.6532,1.6506,1.653,5778779990.0
2007-09-05 09:30:00,1.6529,1.65755,1.6528,1.6568,6754699988.0
2007-09-05 09:45:00,1.6567,1.6581,1.65655,1.6572,8193499994.0
2007-09-05 10:00:00,1.657,1.6572,1.6544,1.6552,9588000023.0
2007-09-05 10:15:00,1.6552,1.6561,1.6542,1.6558,8294199993.0
2007-09-05 10:30:00,1.6558,1.6562,1.6534,1.6561,8076900012.0
2007-09-05 10:45:00,1.6563,1.6563,1.6524,1.653,5779250007.0
2007-09-05 11:00:00,1.653,1.654,1.6524,1.65375,3634100007.0
2007-09-05 11:15:00,1.65375,1.6546,1.6532,1.65375,3901000007.0
2007-09-05 11:30:00,1.65375,1.6553,1.6532,1.6538,6028300009.0
2007-09-05 11:45:00,1.6538,1.6546,1.6527,1.6533,4526700001.0
2007-09-05 12:00:00,1.6534,1.6535,1.6523,1.65305,3237800003.0
2007-09-05 12:15:00,1.6531,1.65315,1.65085,1.6514,4222800005.0
2007-09-05 12:30:00,1.6515,1.6527,1.651,1.6515,3005900008.0
2007-09-05 12:45:00,1.65145,1.6526,1.65145,1.6526,5875900002.0
2007-09-05 13:00:00,1.6526,1.6555,1.652,1.6534,5049499983.0
2007-09-05 13:15:00,1.6535,1.6546,1.6533,1.6543,4165699988.0
2007-09-05 13:30:00,1.6543,1.6553,1.6533,1.6553,3584999992.0
2007-09-05 13:45:00,1.6553,1.6556,1.65465,1.6552,3016800000.0
2007-09-05 14:00:00,1.6552,1.6555,1.6543,1.6544,3869800000.0
2007-09-05 14:15:00,1.6541,1.6584,1.6541,1.6571,10208200005.0
2007-09-05 14:30:00,1.6571,1.65925,1.657,1.6585,7023700012.0
2007-09-05 14:45:00,1.6585,1.6588,1.6568,1.657,8349200010.0
2007-09-05 15:00:00,1.657,1.65775,1.6558,1.6569,8999749998.0
2007-09-05 15:15:00,1.657,1.6572,1.65545,1.6557,8341799984.0
2007-09-05 15:30:00,1.6557,1.658,1.6549,1.6571,7356800008.0
2007-09-05 15:45:00,1.6571,1.6579,1.6555,1.6574,5942400003.0
2007-09-05 16:00:00,1.6573,1.6627,1.6571,1.6602,11075600010.0
2007-09-05 16:15:00,1.6602,1.6623,1.6594,1.6601,8445399992.0
2007-09-05 16:30:00,1.6601,1.661,1.6579,1.66,8256399990.0
2007-09-05 16:45:00,1.66,1.6605,1.6575,1.6575,7304799995.0
2007-09-05 17:00:00,1.6575,1.6595,1.6573,1.65805,8870450020.0
2007-09-05 17:15:00,1.6581,1.659,1.65665,1.65865,4416499999.0
2007-09-05 17:30:00,1.6587,1.6611,1.6586,1.6592,5362200001.0
2007-09-05 17:45:00,1.6592,1.6593,1.6567,1.658,5420099995.0
2007-09-05 18:00:00,1.658,1.6586,1.6564,1.6574,3275800004.0
2007-09-05 18:15:00,1.6574,1.6574,1.6542,1.6549,5102000006.0
2007-09-05 18:30:00,1.6549,1.6557,1.6547,1.6555,4898800014.0
2007-09-05 18:45:00,1.6553,1.6556,1.655,1.6553,2543800003.0
2007-09-05 19:00:00,1.6553,1.6558,1.6533,1.6558,4791780004.0
2007-09-05 19:15:00,1.6558,1.6568,1.6555,1.6562,3849300021.0
2007-09-05 19:30:00,1.6562,1.6573,1.65595,1.657,3102300012.0
2007-09-05 19:45:00,1.657,1.6575,1.6566,1.6575,1920600004.0
2007-09-05 20:00:00,1.6575,1.6595,1.6569,1.659,8763000040.0
2007-09-05 20:15:00,1.659,1.6611,1.6583,1.66,7771800034.0
2007-09-05 20:30:00,1.66,1.6606,1.6587,1.6599,6133900020.0
2007-09-05 20:45:00,1.6599,1.6613,1.65885,1.6601,6246200010.0
2007-09-05 21:00:00,1.6601,1.6608,1.6592,1.6599,4098400008.0
2007-09-05 21:15:00,1.6598,1.6608,1.6594,1.6604,4543900006.0
2007-09-05 21:30:00,1.6604,1.661,1.6597,1.65995,3708000009.0
2007-09-05 21:45:00,1.66,1.6601,1.6585,1.6597,4969100016.0
2007-09-05 22:00:00,1.6597,1.6608,1.6585,1.6606,2171000002.0
2007-09-05 22:15:00,1.6605,1.662,1.6604,1.6617,1340100000.0
2007-09-05 22:30:00,1.6617,1.6619,1.6603,1.6604,1023400000.0
2007-09-05 22:45:00,1.6604,1.6611,1.6597,1.6606,2674299996.0
2007-09-05 23:00:00,1.6607,1.6611,1.6572,1.6592,1133600000.0
2007-09-05 23:15:00,1.6592,1.6601,1.6575,1.6595,2204700000.0
2007-09-05 23:30:00,1.6595,1.6602,1.65915,1.6601,1253940000.0
2007-09-05 23:45:00,1.6601,1.6612,1.6599,1.661,898500000.0
2007-09-06 00:00:00,1.6611,1.6614,1.6599,1.6611,1027500000.0
2007-09-06 00:15:00,1.6612,1.6629,1.6608,1.6613,1265600000.0
2007-09-06 00:30:00,1.6613,1.66185,1.65855,1.6589,1861800001.0
2007-09-06 00:45:00,1.6585,1.65985,1.6581,1.6589,1773600000.0
2007-09-06 01:00:00,1.65925,1.6601,1.6586,1.6597,1215400000.0
2007-09-06 01:15:00,1.6598,1.664,1.6597,1.6637,2893600000.0
2007-09-06 01:30:00,1.6637,1.6658,1.6619,1.663,3916300001.0
2007-09-06 01:45:00,1.6628,1.6668,1.6623,1.664,3282600001.0
2007-09-06 02:00:00,1.6639,1.6647,1.6614,1.6622,3507799996.0
2007-09-06 02:15:00,1.6623,1.6629,1.6609,1.6626,2238900000.0
2007-09-06 02:30:00,1.6626,1.6636,1.6615,1.6633,3603500001.0
2007-09-06 02:45:00,1.6634,1.66385,1.6619,1.66215,3729799976.0
2007-09-06 03:00:00,1.6621,1.6639,1.6621,1.6629,3524099972.0
2007-09-06 03:15:00,1.6629,1.6631,1.6603,1.6603,3346699990.0
2007-09-06 03:30:00,1.6598,1.6614,1.6557,1.6602,7252299985.0
2007-09-06 03:45:00,1.6602,1.6608,1.6584,1.6607,4822199951.0
2007-09-06 04:00:00,1.6607,1.6607,1.6577,1.6583,3907999998.0
2007-09-06 04:15:00,1.6583,1.6584,1.6568,1.6572,2422699992.0
2007-09-06 04:30:00,1.6571,1.65975,1.6564,1.6594,2288799982.0
2007-09-06 04:45:00,1.6593,1.6593,1.6562,1.6565,2547199987.0
2007-09-06 05:00:00,1.6565,1.6575,1.6557,1.6567,4420499950.0
2007-09-06 05:15:00,1.6567,1.6569,1.6549,1.65585,4511299981.0
2007-09-06 05:30:00,1.65585,1.6583,1.6553,1.6569,3582299978.0
2007-09-06 05:45:00,1.6569,1.6587,1.65645,1.6576,3511799966.0
2007-09-06 06:00:00,1.6576,1.6577,1.6563,1.6575,2774999996.0
2007-09-06 06:15:00,1.6575,1.6578,1.6568,1.657,2370899991.0
2007-09-06 06:30:00,1.6569,1.657,1.6557,1.6558,2173699990.0
2007-09-06 06:45:00,1.6558,1.6559,1.6549,1.6556,1676899993.0
2007-09-06 07:00:00,1.6556,1.657,1.6555,1.6567,2758799984.0
2007-09-06 07:15:00,1.6566,1.6591,1.6562,1.6586,4704299956.0
2007-09-06 07:30:00,1.6585,1.6589,1.6571,1.6579,4455699985.0
2007-09-06 07:45:00,1.6578,1.6581,1.6564,1.6572,5781299979.0
2007-09-06 08:00:00,1.6572,1.6586,1.657,1.6585,3556300002.0
2007-09-06 08:15:00,1.65845,1.6585,1.655,1.656,5479899984.0
2007-09-06 08:30:00,1.656,1.6578,1.656,1.6576,6525199982.0
2007-09-06 08:45:00,1.65765,1.6593,1.6573,1.6582,5534800000.0
2007-09-06 09:00:00,1.6583,1.6589,1.6562,1.6565,6298199990.0
2007-09-06 09:15:00,1.6565,1.6565,1.6541,1.6552,6123300015.0
2007-09-06 09:30:00,1.6551,1.6554,1.6534,1.6538,8100649997.0
2007-09-06 09:45:00,1.654,1.6549,1.6531,1.6545,5642200007.0
2007-09-06 10:00:00,1.65455,1.6555,1.65415,1.6551,4686199991.0
2007-09-06 10:15:00,1.6551,1.6554,1.6539,1.6551,9747519996.0
2007-09-06 10:30:00,1.6551,1.6561,1.6536,1.65425,7066689999.0
2007-09-06 10:45:00,1.6542,1.65455,1.6515,1.6518,8231500006.0
2007-09-06 11:00:00,1.6518,1.65325,1.6517,1.6529,5965200009.0
2007-09-06 11:15:00,1.6529,1.6531,1.65,1.6508,10005600005.0
2007-09-06 11:30:00,1.6508,1.6519,1.65,1.6514,6103799991.0
2007-09-06 11:45:00,1.6513,1.6523,1.6504,1.6515,7792899989.0
2007-09-06 12:00:00,1.6514,1.6542,1.6507,1.6538,8817800008.0
2007-09-06 12:15:00,1.6539,1.6548,1.6531,1.6536,7221100010.0
2007-09-06 12:30:00,1.6535,1.6547,1.6534,1.6543,7324279983.0
2007-09-06 12:45:00,1.6543,1.6575,1.6537,1.6574,7707200018.0
2007-09-06 13:00:00,1.6574,1.6588,1.657,1.6579,12662899995.0
2007-09-06 13:15:00,1.6578,1.6607,1.6571,1.658,11375450007.0
2007-09-06 13:30:00,1.658,1.6585,1.6563,1.6572,7788499959.0
2007-09-06 13:45:00,1.657,1.6594,1.6563,1.6586,12671899988.0
2007-09-06 14:00:00,1.6586,1.6589,1.6564,1.6569,6767900008.0
2007-09-06 14:15:00,1.6569,1.6571,1.6554,1.6555,9988399980.0
2007-09-06 14:30:00,1.6557,1.6565,1.6548,1.656,12504799971.0
2007-09-06 14:45:00,1.656,1.6572,1.655,1.656,12802779897.0
2007-09-06 15:00:00,1.656,1.6563,1.6542,1.65465,10097799943.0
2007-09-06 15:15:00,1.6547,1.65525,1.6537,1.6549,12395040051.0
2007-09-06 15:30:00,1.6549,1.6555,1.6525,1.6543,7657000001.0
2007-09-06 15:45:00,1.6543,1.6564,1.6533,1.6557,10074800035.0
2007-09-06 16:00:00,1.6557,1.6576,1.6552,1.6571,10978800025.0
2007-09-06 16:15:00,1.657,1.6585,1.6559,1.65615,10457300028.0
2007-09-06 16:30:00,1.65615,1.6564,1.6544,1.6558,10253000026.0
2007-09-06 16:45:00,1.6558,1.65685,1.6541,1.6544,11857100006.0
2007-09-06 17:00:00,1.6544,1.6581,1.6543,1.656,16089489969.0
2007-09-06 17:15:00,1.656,1.65795,1.655,1.6561,10149299958.0
2007-09-06 17:30:00,1.6561,1.65655,1.655,1.6559,5857499990.0
2007-09-06 17:45:00,1.6559,1.6563,1.6544,1.6552,7703399957.0
2007-09-06 18:00:00,1.6552,1.657,1.6548,1.6552,4206399989.0
2007-09-06 18:15:00,1.6552,1.6554,1.654,1.655,5083899983.0
2007-09-06 18:30:00,1.655,1.6552,1.6537,1.6544,2543899992.0
2007-09-06 18:45:00,1.6544,1.6554,1.6543,1.6548,4703200004.0
2007-09-06 19:00:00,1.6548,1.6555,1.6541,1.6547,5435099996.0
2007-09-06 19:15:00,1.6547,1.6554,1.65345,1.6538,4269399999.0
2007-09-06 19:30:00,1.6538,1.65515,1.6537,1.654,1420899999.0
2007-09-06 19:45:00,1.654,1.6542,1.6513,1.6521,4456510007.0
2007-09-06 20:00:00,1.652,1.6529,1.6518,1.6528,2320499998.0
2007-09-06 20:15:00,1.6527,1.6531,1.6526,1.653,1478699999.0
2007-09-06 20:30:00,1.653,1.653,1.6524,1.6526,2042200009.0
2007-09-06 20:45:00,1.6526,1.6526,1.651,1.6511,3687000000.0
2007-09-06 21:00:00,1.6511,1.6517,1.6509,1.6513,2258099998.0
2007-09-06 21:15:00,1.6513,1.6518,1.6512,1.65155,1229400000.0
2007-09-06 21:30:00,1.6516,1.652,1.6515,1.6519,1857500000.0
2007-09-06 21:45:00,1.6519,1.6521,1.6511,1.6511,1573200001.0
2007-09-06 22:00:00,1.6511,1.65135,1.6503,1.6504,915299999.0
2007-09-06 22:15:00,1.6504,1.6515,1.6501,1.6505,1184900002.0
2007-09-06 22:30:00,1.6505,1.6514,1.6499,1.65025,1003099999.0
2007-09-06 22:45:00,1.6502,1.65125,1.6498,1.6506,1528900001.0
2007-09-06 23:00:00,1.6506,1.6509,1.6499,1.6502,263000000.0
2007-09-06 23:15:00,1.6503,1.6507,1.6499,1.6502,298300000.0
2007-09-06 23:30:00,1.6502,1.6514,1.6496,1.6511,1050900000.0
2007-09-06 23:45:00,1.6512,1.6519,1.6506,1.6513,1243900005.0
2007-09-07 00:00:00,1.6511,1.6517,1.6503,1.651,800300001.0
2007-09-07 00:15:00,1.6511,1.6513,1.6505,1.6513,512100000.0
2007-09-07 00:30:00,1.6513,1.6516,1.6511,1.6512,702100000.0
2007-09-07 00:45:00,1.6511,1.6514,1.6505,1.6512,947100000.0
2007-09-07 01:00:00,1.6513,1.6514,1.6507,1.6511,941699999.0
2007-09-07 01:15:00,1.6512,1.6519,1.65055,1.6518,1229599999.0
2007-09-07 01:30:00,1.6518,1.6527,1.6513,1.6521,1148000000.0
2007-09-07 01:45:00,1.6522,1.6527,1.6517,1.6522,1305600000.0
2007-09-07 02:00:00,1.6522,1.6522,1.6503,1.6511,2389700002.0
2007-09-07 02:15:00,1.6512,1.6513,1.65,1.65005,2232000000.0
2007-09-07 02:30:00,1.65005,1.651,1.65,1.65055,3662700000.0
2007-09-07 02:45:00,1.65055,1.6511,1.65015,1.6508,2866500007.0
2007-09-07 03:00:00,1.6508,1.65085,1.65,1.65075,1428300000.0
2007-09-07 03:15:00,1.65075,1.6525,1.6506,1.6518,2276900000.0
2007-09-07 03:30:00,1.6518,1.6528,1.6509,1.6521,4691600001.0
2007-09-07 03:45:00,1.6521,1.6523,1.6516,1.6521,1912100000.0
2007-09-07 04:00:00,1.65205,1.653,1.6512,1.6526,4365300000.0
2007-09-07 04:15:00,1.6526,1.6531,1.6516,1.6519,3044199999.0
2007-09-07 04:30:00,1.6519,1.6521,1.6509,1.6512,2740800000.0
2007-09-07 04:45:00,1.6514,1.6523,1.6509,1.65215,2716300004.0
2007-09-07 05:00:00,1.65215,1.65215,1.6514,1.65185,1054700000.0
2007-09-07 05:15:00,1.6518,1.6527,1.6511,1.6511,2293700000.0
2007-09-07 05:30:00,1.6512,1.6519,1.6509,1.6518,1652000001.0
2007-09-07 05:45:00,1.6518,1.6521,1.6511,1.6511,1594700000.0
2007-09-07 06:00:00,1.6511,1.6514,1.65085,1.6512,2434600002.0
2007-09-07 06:15:00,1.6512,1.6515,1.6507,1.6512,2357000000.0
2007-09-07 06:30:00,1.6512,1.652,1.6509,1.6517,2273199998.0
2007-09-07 06:45:00,1.6517,1.6529,1.65165,1.6528,4568300001.0
2007-09-07 07:00:00,1.6528,1.653,1.6521,1.6522,1666300000.0
2007-09-07 07:15:00,1.6522,1.6532,1.65195,1.6526,2033300000.0
2007-09-07 07:30:00,1.6526,1.653,1.6521,1.6524,3078600012.0
2007-09-07 07:45:00,1.6524,1.6534,1.652,1.65315,4214400017.0
2007-09-07 08:00:00,1.6531,1.6539,1.6522,1.6532,4769699991.0
2007-09-07 08:15:00,1.6532,1.6537,1.6529,1.65325,2058300004.0
2007-09-07 08:30:00,1.65325,1.65345,1.6519,1.6524,3606799989.0
2007-09-07 08:45:00,1.6523,1.6537,1.6521,1.6536,5676699954.0
2007-09-07 09:00:00,1.6537,1.6537,1.6523,1.6528,5320999948.0
2007-09-07 09:15:00,1.6529,1.6534,1.652,1.652,7826999945.0
2007-09-07 09:30:00,1.652,1.6524,1.651,1.6518,6651099983.0
2007-09-07 09:45:00,1.6518,1.6538,1.6518,1.653,6220449929.0
2007-09-07 10:00:00,1.6529,1.6536,1.6526,1.6532,2974500005.0
2007-09-07 10:15:00,1.6532,1.6542,1.653,1.6537,4274899980.0
2007-09-07 10:30:00,1.6536,1.6544,1.6535,1.6542,4211019981.0
2007-09-07 10:45:00,1.6542,1.65675,1.654,1.6564,7609699942.0
2007-09-07 11:00:00,1.6564,1.6577,1.65585,1.6562,6913599982.0
2007-09-07 11:15:00,1.6561,1.6562,1.65525,1.6561,3661299999.0
2007-09-07 11:30:00,1.6561,1.6568,1.6555,1.6558,3588199978.0
2007-09-07 11:45:00,1.6557,1.6577,1.6552,1.6552,5734999989.0
2007-09-07 12:00:00,1.6552,1.6561,1.6543,1.6553,4395099969.0
2007-09-07 12:15:00,1.6553,1.656,1.6551,1.6554,4209999952.0
2007-09-07 12:30:00,1.6554,1.6559,1.6545,1.655,4007599988.0
2007-09-07 12:45:00,1.655,1.655,1.65395,1.6548,5842949947.0
2007-09-07 13:00:00,1.6548,1.6558,1.6548,1.6554,7857299911.0
2007-09-07 13:15:00,1.6554,1.6557,1.6548,1.655,6267899921.0
2007-09-07 13:30:00,1.6551,1.6577,1.6544,1.6569,6920299973.0
2007-09-07 13:45:00,1.6569,1.6571,1.6551,1.6553,7306799987.0
2007-09-07 14:00:00,1.6555,1.6565,1.6551,1.65645,5218199985.0
2007-09-07 14:15:00,1.6565,1.6579,1.6554,1.6555,9292499950.0
2007-09-07 14:30:00,1.6556,1.6628,1.6539,1.6626,11023899990.0
2007-09-07 14:45:00,1.6626,1.6636,1.6594,1.6595,20320299959.0
2007-09-07 15:00:00,1.6594,1.6602,1.6565,1.6589,19924300003.0
2007-09-07 15:15:00,1.6589,1.65985,1.6582,1.6586,16682569934.0
2007-09-07 15:30:00,1.6585,1.6626,1.6585,1.6602,22177099903.0
2007-09-07 15:45:00,1.6601,1.6608,1.6585,1.6594,13256099956.0
2007-09-07 16:00:00,1.65935,1.6609,1.6587,1.6605,14998899929.0
2007-09-07 16:15:00,1.6605,1.6613,1.659,1.65995,12399999945.0
2007-09-07 16:30:00,1.65995,1.66265,1.6592,1.6618,14099399933.0
2007-09-07 16:45:00,1.66175,1.6669,1.6617,1.6652,11910500023.0
2007-09-07 17:00:00,1.6652,1.6661,1.664,1.6658,13140399942.0
2007-09-07 17:15:00,1.6658,1.6724,1.6649,1.67065,13763100024.0
2007-09-07 17:30:00,1.6707,1.6707,1.6675,1.6692,15275899969.0
2007-09-07 17:45:00,1.6692,1.6692,1.667,1.6672,7359999976.0
2007-09-07 18:00:00,1.6672,1.66955,1.667,1.6683,10709099953.0
2007-09-07 18:15:00,1.6683,1.669,1.6659,1.6661,7167199978.0
2007-09-07 18:30:00,1.6661,1.66725,1.6648,1.6654,5980599959.0
2007-09-07 18:45:00,1.6656,1.66585,1.6646,1.6653,4724899988.0
2007-09-07 19:00:00,1.6651,1.6655,1.6624,1.663,5923600002.0
2007-09-07 19:15:00,1.6629,1.664,1.6626,1.6633,4594000007.0
2007-09-07 19:30:00,1.66315,1.6634,1.6623,1.6631,3626599998.0
2007-09-07 19:45:00,1.6631,1.6645,1.66305,1.6643,4092400002.0
2007-09-07 20:00:00,1.6642,1.665,1.6637,1.664,3079799996.0
2007-09-07 20:15:00,1.66395,1.6643,1.6628,1.664,2935800001.0
2007-09-07 20:30:00,1.664,1.6644,1.6614,1.6626,5119099995.0
2007-09-07 20:45:00,1.6626,1.6653,1.6623,1.66525,4053400001.0
2007-09-07 21:00:00,1.66525,1.66545,1.6633,1.6645,3773399997.0
2007-09-07 21:15:00,1.6645,1.6663,1.6642,1.6654,1826449997.0
2007-09-07 21:30:00,1.6654,1.6661,1.6646,1.6659,1604999995.0
2007-09-07 21:45:00,1.6659,1.6659,1.6621,1.66495,1649100000.0
2007-09-07 22:00:00,1.66495,1.66515,1.6625,1.66415,1746800000.0
2007-09-07 22:15:00,1.66415,1.6651,1.66375,1.6647,486099999.0
2007-09-07 22:30:00,1.6647,1.666,1.6644,1.6658,1039500000.0
2007-09-07 22:45:00,1.6657,1.6659,1.6649,1.665,741300000.0
2007-09-09 23:00:00,1.6671,1.6677,1.6671,1.6674,96400000.0
2007-09-09 23:15:00,1.6676,1.6682,1.6674,1.6681,119700000.0
2007-09-09 23:30:00,1.6681,1.669,1.6671,1.6673,139000000.0
2007-09-09 23:45:00,1.6674,1.6674,1.6648,1.6663,122900000.0
2007-09-10 00:00:00,1.6665,1.6684,1.6665,1.667,474600000.0
2007-09-10 00:15:00,1.6672,1.6685,1.6668,1.6676,611000000.0
2007-09-10 00:30:00,1.6676,1.6708,1.6673,1.6693,849500000.0
2007-09-10 00:45:00,1.6698,1.6734,1.6697,1.6733,1280000000.0
2007-09-10 01:00:00,1.6733,1.6745,1.672,1.6723,1368500000.0
2007-09-10 01:15:00,1.6724,1.6748,1.6721,1.6746,2762000001.0
2007-09-10 01:30:00,1.6747,1.67495,1.673,1.67325,3565900004.0
2007-09-10 01:45:00,1.67335,1.674,1.6725,1.673,4359200005.0
2007-09-10 02:00:00,1.6731,1.6748,1.6721,1.6745,2586600000.0
2007-09-10 02:15:00,1.6745,1.6781,1.6739,1.6764,4765100000.0
2007-09-10 02:30:00,1.6764,1.6787,1.6748,1.6787,3019600000.0
2007-09-10 02:45:00,1.6787,1.6815,1.67815,1.68045,3602500000.0
2007-09-10 03:00:00,1.6804,1.6832,1.6794,1.68285,3853299999.0
2007-09-10 03:15:00,1.68295,1.6853,1.681,1.6825,4229480001.0
2007-09-10 03:30:00,1.6825,1.6844,1.6813,1.6826,3738100005.0
2007-09-10 03:45:00,1.6826,1.683,1.6795,1.6798,3836400000.0
2007-09-10 04:00:00,1.6798,1.68105,1.6791,1.6806,2539300001.0
2007-09-10 04:15:00,1.68085,1.6817,1.68,1.6811,1449340000.0
2007-09-10 04:30:00,1.6811,1.6811,1.6799,1.6806,1568700000.0
2007-09-10 04:45:00,1.6806,1.6806,1.6791,1.6799,1022700000.0
2007-09-10 05:00:00,1.6799,1.6813,1.6794,1.6807,1206000000.0
2007-09-10 05:15:00,1.6806,1.6807,1.6798,1.6802,1079300000.0
2007-09-10 05:30:00,1.6802,1.6802,1.6764,1.6774,2017300000.0
2007-09-10 05:45:00,1.6774,1.6775,1.6745,1.6757,2535600000.0
2007-09-10 06:00:00,1.6756,1.6788,1.6756,1.6776,2053900000.0
2007-09-10 06:15:00,1.6775,1.6787,1.6755,1.6757,1613700001.0
2007-09-10 06:30:00,1.6758,1.6764,1.6748,1.6754,1514900000.0
2007-09-10 06:45:00,1.6754,1.6764,1.6752,1.6757,1190800000.0
2007-09-10 07:00:00,1.67585,1.6779,1.67555,1.6766,1765900000.0
2007-09-10 07:15:00,1.6765,1.6793,1.6761,1.6788,1596600000.0
2007-09-10 07:30:00,1.6788,1.681,1.6786,1.6799,3028500000.0
2007-09-10 07:45:00,1.6801,1.6805,1.6792,1.6803,1913500000.0
2007-09-10 08:00:00,1.6803,1.6808,1.67865,1.6793,2734700004.0
2007-09-10 08:15:00,1.6793,1.6794,1.6761,1.6775,3246800000.0
2007-09-10 08:30:00,1.6775,1.6779,1.6765,1.677,1807999999.0
2007-09-10 08:45:00,1.677,1.6787,1.6766,1.6779,2066600000.0
2007-09-10 09:00:00,1.678,1.679,1.6771,1.6786,2002299998.0
2007-09-10 09:15:00,1.6786,1.6791,1.6771,1.679,3209899995.0
2007-09-10 09:30:00,1.679,1.6805,1.6775,1.6794,4356399986.0
2007-09-10 09:45:00,1.6794,1.6796,1.67675,1.6778,3444059997.0
2007-09-10 10:00:00,1.6778,1.678,1.6762,1.6764,3228799994.0
2007-09-10 10:15:00,1.6764,1.6774,1.6755,1.677,2784349998.0
2007-09-10 10:30:00,1.677,1.6775,1.6758,1.677,2255399993.0
2007-09-10 10:45:00,1.6771,1.6775,1.6754,1.6759,2651499998.0
2007-09-10 11:00:00,1.6761,1.6764,1.6745,1.6745,2105099998.0
2007-09-10 11:15:00,1.6746,1.6753,1.6729,1.67455,3567899993.0
2007-09-10 11:30:00,1.6748,1.677,1.6742,1.6759,3243199998.0
2007-09-10 11:45:00,1.6759,1.6779,1.6757,1.6774,3918599992.0
2007-09-10 12:00:00,1.6775,1.6781,1.6762,1.6765,3891799997.0
2007-09-10 12:15:00,1.6765,1.678,1.6764,1.6774,2951799994.0
2007-09-10 12:30:00,1.6774,1.6779,1.6769,1.677,1425700000.0
2007-09-10 12:45:00,1.677,1.6771,1.6749,1.6751,1359900000.0
2007-09-10 13:00:00,1.6751,1.6758,1.6743,1.6754,1715799997.0
2007-09-10 13:15:00,1.6753,1.6771,1.6751,1.6762,1937599994.0
2007-09-10 13:30:00,1.6762,1.6765,1.6747,1.6762,2949499995.0
2007-09-10 13:45:00,1.676,1.677,1.6756,1.6766,4087399993.0
2007-09-10 14:00:00,1.6765,1.6778,1.675,1.6754,3372199996.0
2007-09-10 14:15:00,1.6754,1.6766,1.6753,1.6759,2064099999.0
2007-09-10 14:30:00,1.6759,1.6763,1.6755,1.6755,2402900000.0
2007-09-10 14:45:00,1.6755,1.6759,1.6731,1.6739,2433489997.0
2007-09-10 15:00:00,1.6741,1.6741,1.6711,1.6723,4102899996.0
2007-09-10 15:15:00,1.6723,1.673,1.66995,1.6712,4725799994.0
2007-09-10 15:30:00,1.6712,1.6727,1.6701,1.6727,3312199997.0
2007-09-10 15:45:00,1.6726,1.6741,1.6721,1.6725,3464499991.0
2007-09-10 16:00:00,1.6725,1.6756,1.6724,1.6752,3805300000.0
2007-09-10 16:15:00,1.6752,1.6758,1.6732,1.6746,3819899991.0
2007-09-10 16:30:00,1.6746,1.6751,1.67265,1.6748,2242199999.0
2007-09-10 16:45:00,1.6749,1.6771,1.6738,1.6768,3688100008.0
2007-09-10 17:00:00,1.6767,1.6768,1.67435,1.67555,4066399997.0
2007-09-10 17:15:00,1.6755,1.6766,1.674,1.6742,2589399998.0
2007-09-10 17:30:00,1.6742,1.67545,1.6741,1.6749,2400039999.0
2007-09-10 17:45:00,1.6749,1.6754,1.6733,1.6741,2472859999.0
2007-09-10 18:00:00,1.6741,1.67495,1.6738,1.6747,2438299998.0
2007-09-10 18:15:00,1.6747,1.6784,1.6745,1.6752,4992450001.0
2007-09-10 18:30:00,1.6752,1.6758,1.67465,1.6747,3581840000.0
2007-09-10 18:45:00,1.6747,1.6747,1.6736,1.6738,1558940000.0
2007-09-10 19:00:00,1.6738,1.675,1.6723,1.675,2842599998.0
2007-09-10 19:15:00,1.675,1.675,1.6736,1.6738,3260700002.0
2007-09-10 19:30:00,1.6738,1.6741,1.67315,1.6738,2646199998.0
2007-09-10 19:45:00,1.6738,1.6749,1.67335,1.6749,2101899997.0
2007-09-10 20:00:00,1.6749,1.6756,1.6748,1.6751,1357300002.0
2007-09-10 20:15:00,1.6751,1.6753,1.6716,1.6719,2377450003.0
2007-09-10 20:30:00,1.67215,1.6728,1.6715,1.6723,2628599998.0
2007-09-10 20:45:00,1.6723,1.6732,1.6718,1.6728,4638000006.0
2007-09-10 21:00:00,1.6729,1.6732,1.6706,1.6723,3072799999.0
2007-09-10 21:15:00,1.6723,1.6725,1.6688,1.6696,3713400006.0
2007-09-10 21:30:00,1.6696,1.6712,1.6689,1.67085,1564400000.0
2007-09-10 21:45:00,1.6706,1.672,1.6705,1.6716,2536600002.0
2007-09-10 22:00:00,1.6715,1.672,1.6714,1.6716,717700000.0
2007-09-10 22:15:00,1.6716,1.6716,1.6704,1.6704,329300001.0
2007-09-10 22:30:00,1.6705,1.6714,1.6701,1.6705,814400000.0
2007-09-10 22:45:00,1.6705,1.6711,1.67,1.6706,1599499998.0
2007-09-10 23:00:00,1.6704,1.6712,1.6703,1.6706,240800000.0
2007-09-10 23:15:00,1.6707,1.6722,1.6701,1.6716,911100000.0
2007-09-10 23:30:00,1.6714,1.6724,1.6711,1.672,1399100000.0
2007-09-10 23:45:00,1.67205,1.6725,1.6718,1.6721,936900000.0
2007-09-11 00:00:00,1.67215,1.6735,1.6717,1.6721,1895600001.0
2007-09-11 00:15:00,1.6721,1.6739,1.6721,1.6728,1820700002.0
2007-09-11 00:30:00,1.6728,1.673,1.6717,1.6727,1150100000.0
2007-09-11 00:45:00,1.6726,1.6734,1.6713,1.6731,1539100001.0
2007-09-11 01:00:00,1.6733,1.6748,1.6731,1.6743,2629900011.0
2007-09-11 01:15:00,1.6743,1.6749,1.6733,1.6744,2329400001.0
2007-09-11 01:30:00,1.6744,1.6756,1.6737,1.6741,4074300003.0
2007-09-11 01:45:00,1.6741,1.6744,1.6721,1.6724,4284500006.0
2007-09-11 02:00:00,1.6725,1.67275,1.6701,1.6714,4911900028.0
2007-09-11 02:15:00,1.6714,1.67325,1.6709,1.673,2549300003.0
2007-09-11 02:30:00,1.673,1.6735,1.6724,1.67305,2996700010.0
2007-09-11 02:45:00,1.67305,1.6732,1.6713,1.67235,3446400011.0
2007-09-11 03:00:00,1.67235,1.67255,1.6713,1.67215,3287200013.0
2007-09-11 03:15:00,1.67215,1.6723,1.671,1.67175,1787399999.0
2007-09-11 03:30:00,1.67175,1.6719,1.6709,1.6713,2746700012.0
2007-09-11 03:45:00,1.6713,1.6718,1.6696,1.67025,4304400040.0
2007-09-11 04:00:00,1.67015,1.671,1.6699,1.66995,2942900018.0
2007-09-11 04:15:00,1.66995,1.6702,1.66905,1.6694,2961400030.0
2007-09-11 04:30:00,1.6694,1.6697,1.6676,1.6687,2851900009.0
2007-09-11 04:45:00,1.6687,1.6702,1.668,1.668,1938300000.0
2007-09-11 05:00:00,1.668,1.6695,1.668,1.6694,1809499999.0
2007-09-11 05:15:00,1.6693,1.6697,1.6691,1.6696,1355800005.0
2007-09-11 05:30:00,1.6696,1.67015,1.669,1.6694,1562599998.0
2007-09-11 05:45:00,1.6694,1.6701,1.669,1.67,1948500007.0
2007-09-11 06:00:00,1.67,1.67,1.6669,1.6678,2927100006.0
2007-09-11 06:15:00,1.6678,1.66785,1.6653,1.6658,6323900018.0
2007-09-11 06:30:00,1.6658,1.6667,1.66495,1.66495,3156399995.0
2007-09-11 06:45:00,1.665,1.6657,1.6642,1.6654,3565899993.0
2007-09-11 07:00:00,1.6654,1.6665,1.6642,1.6659,3573600008.0
2007-09-11 07:15:00,1.6661,1.6669,1.6652,1.6668,3584740006.0
2007-09-11 07:30:00,1.6668,1.6684,1.6661,1.6672,4046000001.0
2007-09-11 07:45:00,1.6672,1.6682,1.6665,1.6668,3580200001.0
2007-09-11 08:00:00,1.6669,1.66815,1.6667,1.66785,3243000003.0
2007-09-11 08:15:00,1.66785,1.668,1.66675,1.6677,6262900030.0
2007-09-11 08:30:00,1.6677,1.6683,1.6665,1.6668,6827400022.0
2007-09-11 08:45:00,1.6668,1.6695,1.665,1.6694,7947100011.0
2007-09-11 09:00:00,1.6694,1.6699,1.6675,1.6678,7569470011.0
2007-09-11 09:15:00,1.6678,1.6695,1.6669,1.6681,7985000015.0
2007-09-11 09:30:00,1.6681,1.6688,1.6678,1.6678,5072800012.0
2007-09-11 09:45:00,1.668,1.6693,1.6678,1.6691,7614200007.0
2007-09-11 10:00:00,1.6691,1.6703,1.6683,1.6693,8944020028.0
2007-09-11 10:15:00,1.6693,1.6693,1.6676,1.6679,5110399994.0
2007-09-11 10:30:00,1.6678,1.6679,1.6657,1.6659,4909600014.0
2007-09-11 10:45:00,1.66595,1.6689,1.6657,1.66815,5456500008.0
2007-09-11 11:00:00,1.6682,1.6686,1.66715,1.668,6699239988.0
2007-09-11 11:15:00,1.668,1.6691,1.6675,1.668,5890720020.0
2007-09-11 11:30:00,1.66795,1.6688,1.6677,1.6685,6981000008.0
2007-09-11 11:45:00,1.6687,1.6707,1.6684,1.6706,7644200021.0
2007-09-11 12:00:00,1.6706,1.6716,1.6705,1.67115,8239800033.0
2007-09-11 12:15:00,1.67115,1.6721,1.6705,1.6717,10130600030.0
2007-09-11 12:30:00,1.6717,1.6726,1.6715,1.6721,5944500026.0
2007-09-11 12:45:00,1.6721,1.6727,1.6711,1.6716,7016800003.0
2007-09-11 13:00:00,1.6717,1.6721,1.6706,1.6712,7522200014.0
2007-09-11 13:15:00,1.6712,1.6724,1.6703,1.6709,7455400024.0
2007-09-11 13:30:00,1.6709,1.6717,1.6704,1.6714,6128500022.0
2007-09-11 13:45:00,1.6714,1.6715,1.669,1.6701,4607750006.0
2007-09-11 14:00:00,1.6701,1.6719,1.669,1.6716,8694100038.0
2007-09-11 14:15:00,1.6716,1.6719,1.6691,1.6698,8122900014.0
2007-09-11 14:30:00,1.6697,1.67125,1.6691,1.6705,7564700017.0
2007-09-11 14:45:00,1.6705,1.6716,1.67,1.6715,8111200028.0
2007-09-11 15:00:00,1.67145,1.6719,1.67,1.6707,8078300019.0
2007-09-11 15:15:00,1.6708,1.6717,1.6699,1.6707,8758900021.0
2007-09-11 15:30:00,1.6709,1.6709,1.6693,1.6697,7505800016.0
2007-09-11 15:45:00,1.6697,1.6701,1.6691,1.6696,4750740008.0
2007-09-11 16:00:00,1.6696,1.6708,1.6692,1.6705,7016240011.0
2007-09-11 16:15:00,1.6705,1.6714,1.6688,1.66925,5875400012.0
2007-09-11 16:30:00,1.6693,1.6699,1.66775,1.6678,7000600016.0
2007-09-11 16:45:00,1.6679,1.6679,1.6665,1.6676,8027700037.0
2007-09-11 17:00:00,1.6676,1.6697,1.66705,1.6679,9733000027.0
2007-09-11 17:15:00,1.668,1.6689,1.6673,1.6684,8323300015.0
2007-09-11 17:30:00,1.6684,1.6684,1.6639,1.6665,10315000002.0
2007-09-11 17:45:00,1.6664,1.6664,1.6645,1.6652,7568000005.0
2007-09-11 18:00:00,1.6652,1.6661,1.6649,1.6655,6694600021.0
2007-09-11 18:15:00,1.6655,1.6656,1.6634,1.6636,7704000026.0
2007-09-11 18:30:00,1.6636,1.6645,1.661,1.6625,6770099995.0
2007-09-11 18:45:00,1.6625,1.6635,1.662,1.6624,5512400014.0
2007-09-11 19:00:00,1.6624,1.6627,1.6612,1.662,5688400024.0
2007-09-11 19:15:00,1.662,1.6627,1.6619,1.6622,5077800012.0
2007-09-11 19:30:00,1.6622,1.6622,1.6596,1.6599,6876100001.0
2007-09-11 19:45:00,1.6599,1.6602,1.6582,1.6591,5969499987.0
2007-09-11 20:00:00,1.6593,1.6593,1.6574,1.6588,6749599986.0
2007-09-11 20:15:00,1.6588,1.6601,1.6582,1.6598,6041400017.0
2007-09-11 20:30:00,1.6598,1.6602,1.6594,1.6595,2805400003.0
2007-09-11 20:45:00,1.6595,1.6599,1.6584,1.6587,5380900012.0
2007-09-11 21:00:00,1.6588,1.6592,1.6583,1.6588,3045000004.0
2007-09-11 21:15:00,1.6588,1.6589,1.6569,1.6573,4100600047.0
2007-09-11 21:30:00,1.6573,1.6583,1.6569,1.6582,3747600003.0
2007-09-11 21:45:00,1.6582,1.6595,1.6577,1.6578,7404900002.0
2007-09-11 22:00:00,1.6578,1.6581,1.6572,1.6577,1111700003.0
2007-09-11 22:15:00,1.6577,1.659,1.6576,1.6583,1556800000.0
2007-09-11 22:30:00,1.6582,1.6586,1.6578,1.6583,493000001.0
2007-09-11 22:45:00,1.6583,1.6584,1.6573,1.6576,663300000.0
2007-09-11 23:00:00,1.6573,1.6581,1.6567,1.6575,1119099999.0
2007-09-11 23:15:00,1.6577,1.6595,1.6575,1.6587,937700000.0
2007-09-11 23:30:00,1.6587,1.6592,1.6581,1.6591,1049499999.0
2007-09-11 23:45:00,1.6591,1.6595,1.6578,1.6593,1247800000.0
2007-09-12 00:00:00,1.6593,1.6605,1.6588,1.6603,2176200000.0
2007-09-12 00:15:00,1.6603,1.661,1.6597,1.6604,2384299996.0
2007-09-12 00:30:00,1.6604,1.6604,1.6587,1.6594,1508599998.0
2007-09-12 00:45:00,1.65935,1.6596,1.6576,1.6591,4228299995.0
2007-09-12 01:00:00,1.6594,1.6601,1.6583,1.6594,5277499995.0
2007-09-12 01:15:00,1.6594,1.6603,1.6589,1.6598,1582300003.0
2007-09-12 01:30:00,1.65975,1.6604,1.6588,1.6596,2847200024.0
2007-09-12 01:45:00,1.6596,1.662,1.6587,1.661,3653199994.0
2007-09-12 02:00:00,1.6609,1.6618,1.6592,1.6597,3090199990.0
2007-09-12 02:15:00,1.6598,1.661,1.6597,1.6609,3503399981.0
2007-09-12 02:30:00,1.6609,1.6609,1.6593,1.6597,3785799998.0
2007-09-12 02:45:00,1.6597,1.6606,1.6591,1.6596,4620599979.0
2007-09-12 03:00:00,1.6596,1.6603,1.6593,1.6601,3959899989.0
2007-09-12 03:15:00,1.6601,1.6604,1.6589,1.6597,5804599975.0
2007-09-12 03:30:00,1.6596,1.6606,1.6595,1.6605,3472099980.0
2007-09-12 03:45:00,1.6605,1.6607,1.6601,1.6605,3602099972.0
2007-09-12 04:00:00,1.6605,1.6609,1.6596,1.6604,3409799981.0
2007-09-12 04:15:00,1.6603,1.6609,1.6599,1.6604,4134099970.0
2007-09-12 04:30:00,1.6604,1.6612,1.6594,1.661,4175699977.0
2007-09-12 04:45:00,1.661,1.6615,1.6598,1.6603,3377399988.0
2007-09-12 05:00:00,1.6603,1.6604,1.6594,1.6594,3164899980.0
2007-09-12 05:15:00,1.6594,1.66,1.6588,1.6598,3638899990.0
2007-09-12 05:30:00,1.6597,1.6598,1.6585,1.6588,4061599994.0
2007-09-12 05:45:00,1.6588,1.6589,1.6574,1.6574,6065299960.0
2007-09-12 06:00:00,1.6572,1.6586,1.6564,1.6584,6243899988.0
2007-09-12 06:15:00,1.6584,1.659,1.6573,1.658,2911899998.0
2007-09-12 06:30:00,1.65795,1.65795,1.6569,1.6572,3765399997.0
2007-09-12 06:45:00,1.6572,1.6572,1.656,1.6568,4617199986.0
2007-09-12 07:00:00,1.6568,1.6569,1.6561,1.6567,5024699972.0
2007-09-12 07:15:00,1.6566,1.6591,1.6558,1.6577,8624700013.0
2007-09-12 07:30:00,1.6577,1.6586,1.6564,1.6586,5218100001.0
2007-09-12 07:45:00,1.6586,1.6594,1.6577,1.6585,4770999989.0
2007-09-12 08:00:00,1.65845,1.6592,1.6577,1.6578,5351900002.0
2007-09-12 08:15:00,1.6578,1.6591,1.6573,1.6586,5534600020.0
2007-09-12 08:30:00,1.6586,1.6589,1.6569,1.658,7668300027.0
2007-09-12 08:45:00,1.658,1.6582,1.6567,1.6578,8746799988.0
2007-09-12 09:00:00,1.6579,1.6581,1.6567,1.6574,7599199993.0
2007-09-12 09:15:00,1.6574,1.6579,1.6568,1.6576,6841699996.0
2007-09-12 09:30:00,1.6577,1.6584,1.6568,1.65685,8328600021.0
2007-09-12 09:45:00,1.6569,1.65805,1.6561,1.65775,7520700004.0
2007-09-12 10:00:00,1.65775,1.6587,1.6571,1.6586,8240900029.0
2007-09-12 10:15:00,1.6586,1.6587,1.6572,1.6577,7473160040.0
2007-09-12 10:30:00,1.6577,1.6579,1.6568,1.6573,8874799976.0
2007-09-12 10:45:00,1.6572,1.658,1.6564,1.65745,11351800000.0
2007-09-12 11:00:00,1.65745,1.6578,1.6569,1.65755,1671000003.0
2007-09-12 11:15:00,1.6575,1.65855,1.6574,1.65855,6456300032.0
2007-09-12 11:30:00,1.65855,1.6591,1.6577,1.6579,3987999996.0
2007-09-12 11:45:00,1.658,1.6586,1.6578,1.6582,6606900040.0
2007-09-12 12:00:00,1.6582,1.6589,1.658,1.6587,4633090006.0
2007-09-12 12:15:00,1.6587,1.6588,1.65805,1.6583,3992699997.0
2007-09-12 12:30:00,1.6583,1.659,1.6578,1.6581,5761200000.0
2007-09-12 12:45:00,1.6581,1.66,1.6577,1.6596,9333219998.0
2007-09-12 13:00:00,1.6596,1.6598,1.6582,1.6594,8889699985.0
2007-09-12 13:15:00,1.6593,1.6604,1.6587,1.6596,12550500001.0
2007-09-12 13:30:00,1.6597,1.66035,1.6588,1.6592,7859599989.0
2007-09-12 13:45:00,1.65925,1.6601,1.6589,1.6601,9151399989.0
2007-09-12 14:00:00,1.6601,1.66185,1.65985,1.6613,11023820010.0
2007-09-12 14:15:00,1.6613,1.6622,1.6605,1.6617,8622300033.0
2007-09-12 14:30:00,1.6617,1.6623,1.6604,1.6604,7805380006.0
2007-09-12 14:45:00,1.6604,1.6606,1.6597,1.6606,7913100028.0
2007-09-12 15:00:00,1.6604,1.6609,1.6596,1.6599,9082000028.0
2007-09-12 15:15:00,1.6599,1.6611,1.659,1.6595,10576399990.0
2007-09-12 15:30:00,1.6596,1.6604,1.6581,1.6597,8835000038.0
2007-09-12 15:45:00,1.6597,1.6597,1.6552,1.6558,11560300026.0
2007-09-12 16:00:00,1.6558,1.6561,1.6539,1.6539,14216700023.0
2007-09-12 16:15:00,1.6539,1.6552,1.6539,1.6545,10446000014.0
2007-09-12 16:30:00,1.6545,1.656,1.6543,1.6556,8636500032.0
2007-09-12 16:45:00,1.65565,1.6565,1.6543,1.6552,10038380029.0
2007-09-12 17:00:00,1.6552,1.6566,1.6551,1.65585,9698000024.0
2007-09-12 17:15:00,1.6559,1.6562,1.6547,1.6562,8102300016.0
2007-09-12 17:30:00,1.6562,1.6562,1.65445,1.6557,9018460019.0
2007-09-12 17:45:00,1.65575,1.6561,1.6547,1.655,11010100022.0
2007-09-12 18:00:00,1.655,1.6554,1.6501,1.6503,15283299998.0
2007-09-12 18:15:00,1.6503,1.6524,1.6498,1.6517,5072400006.0
2007-09-12 18:30:00,1.6517,1.6519,1.6506,1.6515,5545900021.0
2007-09-12 18:45:00,1.6515,1.65175,1.6506,1.6516,3174899991.0
2007-09-12 19:00:00,1.6516,1.65245,1.651,1.6523,2878359998.0
2007-09-12 19:15:00,1.6521,1.6523,1.6506,1.6516,6682100029.0
2007-09-12 19:30:00,1.6516,1.6518,1.6503,1.6503,5143380034.0
2007-09-12 19:45:00,1.6503,1.6507,1.64945,1.6497,5902199993.0
2007-09-12 20:00:00,1.6497,1.6508,1.6489,1.6492,4805400005.0
2007-09-12 20:15:00,1.6492,1.6494,1.6486,1.6487,2958899999.0
2007-09-12 20:30:00,1.6487,1.65,1.6486,1.6493,2492300008.0
2007-09-12 20:45:00,1.6493,1.6511,1.6492,1.6509,5675200016.0
2007-09-12 21:00:00,1.6509,1.6516,1.6506,1.651,4293200000.0
2007-09-12 21:15:00,1.65105,1.6514,1.6493,1.6501,4990000002.0
2007-09-12 21:30:00,1.6501,1.6502,1.6482,1.6485,3798299996.0
2007-09-12 21:45:00,1.6483,1.6495,1.6483,1.6495,2180999989.0
2007-09-12 22:00:00,1.6495,1.6516,1.6494,1.6508,1929399999.0
2007-09-12 22:15:00,1.6508,1.6511,1.6502,1.6511,768799999.0
2007-09-12 22:30:00,1.6511,1.6523,1.6511,1.6522,1270800002.0
2007-09-12 22:45:00,1.652,1.6524,1.6508,1.6508,1512599998.0
2007-09-12 23:00:00,1.6512,1.6525,1.6503,1.6514,685700000.0
2007-09-12 23:15:00,1.6514,1.6522,1.6504,1.6518,1058900000.0
2007-09-12 23:30:00,1.6518,1.6518,1.6497,1.651,921700000.0
2007-09-12 23:45:00,1.6511,1.6522,1.6501,1.6522,776400000.0
2007-09-13 00:00:00,1.6521,1.653,1.6515,1.65235,728200000.0
2007-09-13 00:15:00,1.6524,1.6533,1.6519,1.6525,941200000.0
2007-09-13 00:30:00,1.6524,1.6539,1.6519,1.6519,1277199999.0
2007-09-13 00:45:00,1.6519,1.6539,1.6508,1.6512,2076799996.0
2007-09-13 01:00:00,1.65115,1.6551,1.651,1.6543,2376200005.0
2007-09-13 01:15:00,1.6544,1.6552,1.6526,1.6542,2612600001.0
2007-09-13 01:30:00,1.654,1.6557,1.65295,1.6532,2761000000.0
2007-09-13 01:45:00,1.6532,1.6549,1.6526,1.6547,2491999995.0
2007-09-13 02:00:00,1.6547,1.6564,1.6546,1.6559,5254099997.0
2007-09-13 02:15:00,1.6559,1.6563,1.6551,1.6553,2938599999.0
2007-09-13 02:30:00,1.6554,1.6556,1.653,1.6532,2726600004.0
2007-09-13 02:45:00,1.6535,1.6572,1.6533,1.6565,8487999994.0
2007-09-13 03:00:00,1.65645,1.65685,1.6546,1.6555,6918299997.0
2007-09-13 03:15:00,1.6555,1.6574,1.6552,1.6572,3468800000.0
2007-09-13 03:30:00,1.6573,1.6578,1.6568,1.657,2102100004.0
2007-09-13 03:45:00,1.657,1.6573,1.65645,1.6571,1591200000.0
2007-09-13 04:00:00,1.6571,1.6572,1.6565,1.65675,1227999999.0
2007-09-13 04:15:00,1.65675,1.6568,1.6561,1.6565,1221099999.0
2007-09-13 04:30:00,1.6566,1.6566,1.6559,1.6565,614000000.0
2007-09-13 04:45:00,1.6565,1.65665,1.6547,1.6547,1393899999.0
2007-09-13 05:00:00,1.6547,1.6556,1.6547,1.6556,1453399980.0
2007-09-13 05:15:00,1.6556,1.6556,1.6549,1.6552,1254699991.0
2007-09-13 05:30:00,1.6554,1.6556,1.6542,1.6546,2175999994.0
2007-09-13 05:45:00,1.6548,1.6556,1.6545,1.6553,932099998.0
2007-09-13 06:00:00,1.6553,1.6559,1.6553,1.6555,1341700000.0
2007-09-13 06:15:00,1.6555,1.6555,1.6547,1.6548,1315999987.0
2007-09-13 06:30:00,1.6545,1.65555,1.65445,1.65545,1108599999.0
2007-09-13 06:45:00,1.65545,1.65565,1.65495,1.65515,933100000.0
2007-09-13 07:00:00,1.65515,1.6561,1.6545,1.656,2321500000.0
2007-09-13 07:15:00,1.656,1.6563,1.655,1.6552,1794200003.0
2007-09-13 07:30:00,1.6551,1.6551,1.6538,1.6546,3107199993.0
2007-09-13 07:45:00,1.6546,1.6552,1.6541,1.6549,2485300000.0
2007-09-13 08:00:00,1.6549,1.6556,1.6544,1.6547,4888299994.0
2007-09-13 08:15:00,1.6547,1.6553,1.6542,1.6548,5219800017.0
2007-09-13 08:30:00,1.6549,1.6552,1.6535,1.6542,7071400032.0
2007-09-13 08:45:00,1.6543,1.6548,1.6531,1.6533,4981700009.0
2007-09-13 09:00:00,1.6533,1.6549,1.6528,1.6542,6282910025.0
2007-09-13 09:15:00,1.6542,1.6558,1.6541,1.6545,8912560020.0
2007-09-13 09:30:00,1.6545,1.6549,1.6527,1.65345,9701799997.0
2007-09-13 09:45:00,1.6535,1.6553,1.6529,1.654,7867599960.0
2007-09-13 10:00:00,1.654,1.6545,1.652,1.6525,10529739999.0
2007-09-13 10:15:00,1.6526,1.6528,1.6516,1.6518,8225900038.0
2007-09-13 10:30:00,1.6519,1.6523,1.6507,1.6507,5222799997.0
2007-09-13 10:45:00,1.6507,1.6513,1.6497,1.65,10826199943.0
2007-09-13 11:00:00,1.65005,1.6529,1.65,1.6516,7122399991.0
2007-09-13 11:15:00,1.6516,1.6521,1.65095,1.6521,7255199976.0
2007-09-13 11:30:00,1.652,1.6529,1.6505,1.65075,6366000031.0
2007-09-13 11:45:00,1.65075,1.6513,1.6501,1.65105,8920499976.0
2007-09-13 12:00:00,1.65105,1.6534,1.6508,1.6531,8105000004.0
2007-09-13 12:15:00,1.65305,1.6533,1.6505,1.6509,7635600003.0
2007-09-13 12:30:00,1.651,1.653,1.6505,1.6514,5903000001.0
2007-09-13 12:45:00,1.6514,1.6537,1.65135,1.6534,8726400013.0
2007-09-13 13:00:00,1.6532,1.6555,1.6532,1.6547,12292299959.0
2007-09-13 13:15:00,1.6547,1.6551,1.6522,1.6546,7662800002.0
2007-09-13 13:30:00,1.6546,1.6558,1.6542,1.6548,6792399983.0
2007-09-13 13:45:00,1.6548,1.6588,1.6543,1.6578,6308000014.0
2007-09-13 14:00:00,1.6577,1.6597,1.6564,1.6564,9767500021.0
2007-09-13 14:15:00,1.6565,1.6575,1.6561,1.6568,6091299997.0
2007-09-13 14:30:00,1.6567,1.6569,1.6545,1.6559,7193299995.0
2007-09-13 14:45:00,1.6558,1.6576,1.655,1.6555,6697400025.0
2007-09-13 15:00:00,1.6556,1.6561,1.6537,1.654,6930400017.0
2007-09-13 15:15:00,1.654,1.6552,1.6536,1.6545,8846899996.0
2007-09-13 15:30:00,1.6546,1.6566,1.6544,1.656,3141300008.0
2007-09-13 15:45:00,1.6559,1.6576,1.6545,1.6547,9724400042.0
2007-09-13 16:00:00,1.6547,1.6567,1.65375,1.6565,8836269996.0
2007-09-13 16:15:00,1.6564,1.6572,1.6554,1.6556,7652110052.0
2007-09-13 16:30:00,1.6556,1.6561,1.6543,1.6551,7486000013.0
2007-09-13 16:45:00,1.6551,1.6555,1.6543,1.6551,6318200017.0
2007-09-13 17:00:00,1.6551,1.6553,1.6541,1.65505,6802600009.0
2007-09-13 17:15:00,1.65505,1.65575,1.6546,1.6553,3719200004.0
2007-09-13 17:30:00,1.6553,1.6567,1.655,1.6553,6272300020.0
2007-09-13 17:45:00,1.6553,1.6561,1.6537,1.6539,5835600023.0
2007-09-13 18:00:00,1.6538,1.6546,1.6532,1.65375,6410779999.0
2007-09-13 18:15:00,1.65375,1.65415,1.6521,1.6531,2715400000.0
2007-09-13 18:30:00,1.6531,1.65365,1.6525,1.6529,1601000005.0
2007-09-13 18:45:00,1.653,1.6531,1.6512,1.65155,4987000017.0
2007-09-13 19:00:00,1.6516,1.652,1.6503,1.6504,5124000017.0
2007-09-13 19:15:00,1.6503,1.6512,1.6502,1.6503,5241700002.0
2007-09-13 19:30:00,1.6503,1.6517,1.6501,1.6515,1804899993.0
2007-09-13 19:45:00,1.6515,1.6519,1.651,1.6517,2101000006.0
2007-09-13 20:00:00,1.6517,1.65175,1.6503,1.6507,2485900012.0
2007-09-13 20:15:00,1.6507,1.6519,1.6502,1.6511,5602300015.0
2007-09-13 20:30:00,1.6511,1.652,1.6495,1.6505,5686000024.0
2007-09-13 20:45:00,1.6505,1.6519,1.6502,1.6513,3192799998.0
2007-09-13 21:00:00,1.6514,1.6515,1.6503,1.6505,2247400003.0
2007-09-13 21:15:00,1.6506,1.651,1.6501,1.6503,1457699993.0
2007-09-13 21:30:00,1.6503,1.6514,1.6499,1.651,2176900001.0
2007-09-13 21:45:00,1.6511,1.6521,1.6511,1.6519,2479500003.0
2007-09-13 22:00:00,1.6519,1.6522,1.6504,1.6511,1208700001.0
2007-09-13 22:15:00,1.6511,1.6517,1.6503,1.6512,1342300001.0
2007-09-13 22:30:00,1.6512,1.65225,1.6509,1.6517,923700000.0
2007-09-13 22:45:00,1.6517,1.6558,1.6517,1.6556,1642249998.0
2007-09-13 23:00:00,1.6556,1.6572,1.6552,1.6559,2263000000.0
2007-09-13 23:15:00,1.6563,1.6569,1.6544,1.6552,2278500000.0
2007-09-13 23:30:00,1.6552,1.6593,1.6552,1.6593,2631599999.0
2007-09-13 23:45:00,1.6591,1.66125,1.6585,1.66065,1487900000.0
2007-09-14 00:00:00,1.6606,1.661,1.65935,1.661,1269500000.0
2007-09-14 00:15:00,1.6609,1.6616,1.659,1.6598,923200000.0
2007-09-14 00:30:00,1.65965,1.6599,1.6567,1.6586,1447700000.0
2007-09-14 00:45:00,1.65885,1.6609,1.6581,1.66035,1477700000.0
2007-09-14 01:00:00,1.6602,1.66095,1.65835,1.66,1105700000.0
2007-09-14 01:15:00,1.65995,1.6604,1.6578,1.6578,940900000.0
2007-09-14 01:30:00,1.65775,1.65775,1.6564,1.65705,891500000.0
2007-09-14 01:45:00,1.657,1.65765,1.65665,1.65695,763800000.0
2007-09-14 02:00:00,1.657,1.6575,1.6533,1.65405,1584300000.0
2007-09-14 02:15:00,1.6541,1.6548,1.6529,1.654,1115900000.0
2007-09-14 02:30:00,1.65405,1.65415,1.65275,1.65325,858500000.0
2007-09-14 02:45:00,1.6532,1.65455,1.6525,1.65285,1371700000.0
2007-09-14 03:00:00,1.6528,1.65325,1.65185,1.6523,1419200000.0
2007-09-14 03:15:00,1.65235,1.65235,1.65015,1.6511,1886300000.0
2007-09-14 03:30:00,1.6512,1.65335,1.6505,1.65325,940800000.0
2007-09-14 03:45:00,1.65315,1.6544,1.6529,1.65365,1678600000.0
2007-09-14 04:00:00,1.65375,1.6539,1.65095,1.6527,1102700000.0
2007-09-14 04:15:00,1.65265,1.65365,1.65245,1.65315,699800000.0
2007-09-14 04:30:00,1.65335,1.65435,1.6525,1.6542,939800000.0
2007-09-14 04:45:00,1.6542,1.6543,1.6534,1.6536,449200000.0
2007-09-14 05:00:00,1.65325,1.65365,1.6526,1.65325,660200000.0
2007-09-14 05:15:00,1.65305,1.6551,1.6529,1.65465,1481700000.0
2007-09-14 05:30:00,1.6546,1.6555,1.65375,1.6544,759900000.0
2007-09-14 05:45:00,1.65435,1.65435,1.65315,1.65405,519300000.0
2007-09-14 06:00:00,1.65405,1.6541,1.65215,1.65215,866700000.0
2007-09-14 06:15:00,1.65225,1.65425,1.65215,1.65285,903300000.0
2007-09-14 06:30:00,1.6528,1.6535,1.65195,1.65235,1115600000.0
2007-09-14 06:45:00,1.6524,1.6538,1.65215,1.65245,850900000.0
2007-09-14 07:00:00,1.6525,1.65365,1.65225,1.65335,1273600000.0
2007-09-14 07:15:00,1.6534,1.6536,1.65235,1.6529,1159800000.0
2007-09-14 07:30:00,1.65285,1.65295,1.6508,1.6511,1006300000.0
2007-09-14 07:45:00,1.651,1.65185,1.64985,1.6516,1641800000.0
2007-09-14 08:00:00,1.6516,1.65185,1.6501,1.6514,1374900000.0
2007-09-14 08:15:00,1.65135,1.65165,1.64985,1.6511,2402800004.0
2007-09-14 08:30:00,1.6512,1.6521,1.6497,1.65005,5105719987.0
2007-09-14 08:45:00,1.65,1.6504,1.6481,1.64915,7677059991.0
2007-09-14 09:00:00,1.64915,1.65045,1.6472,1.6502,8994399983.0
2007-09-14 09:15:00,1.6501,1.6519,1.6499,1.6515,6512500018.0
2007-09-14 09:30:00,1.65145,1.6527,1.6503,1.6506,8141499993.0
2007-09-14 09:45:00,1.6506,1.6533,1.6503,1.6505,6825199994.0
2007-09-14 10:00:00,1.6505,1.65305,1.6504,1.6525,8753000001.0
2007-09-14 10:15:00,1.6525,1.6529,1.6496,1.6499,7174300001.0
2007-09-14 10:30:00,1.6499,1.6509,1.6491,1.6505,6394000004.0
2007-09-14 10:45:00,1.6504,1.6518,1.6502,1.6511,4112799990.0
2007-09-14 11:00:00,1.6511,1.6528,1.6511,1.6519,6069500010.0
2007-09-14 11:15:00,1.6519,1.6525,1.6512,1.6521,5237090003.0
2007-09-14 11:30:00,1.652,1.6523,1.6505,1.6512,4882500003.0
2007-09-14 11:45:00,1.6512,1.6534,1.651,1.652,4517800000.0
2007-09-14 12:00:00,1.652,1.6531,1.6516,1.6526,4712599999.0
2007-09-14 12:15:00,1.6526,1.6547,1.6524,1.6543,8961500013.0
2007-09-14 12:30:00,1.65435,1.6546,1.653,1.653,8365200005.0
2007-09-14 12:45:00,1.6532,1.6551,1.6528,1.6545,6811700003.0
2007-09-14 13:00:00,1.65445,1.6547,1.653,1.6534,5555399997.0
2007-09-14 13:15:00,1.65335,1.6536,1.65165,1.6526,9759299999.0
2007-09-14 13:30:00,1.6527,1.6539,1.6516,1.6516,8164559985.0
2007-09-14 13:45:00,1.6517,1.6519,1.6505,1.651,7236000007.0
2007-09-14 14:00:00,1.651,1.6519,1.64905,1.64965,8585899987.0
2007-09-14 14:15:00,1.64965,1.6511,1.6482,1.6501,9833299993.0
2007-09-14 14:30:00,1.6507,1.6523,1.6488,1.6502,10605800011.0
2007-09-14 14:45:00,1.6502,1.651,1.6488,1.6507,9363199982.0
2007-09-14 15:00:00,1.6507,1.65185,1.6491,1.6491,5666700000.0
2007-09-14 15:15:00,1.6498,1.652,1.6495,1.6514,8542699996.0
2007-09-14 15:30:00,1.6514,1.6529,1.6503,1.6515,7666500004.0
2007-09-14 15:45:00,1.6514,1.6523,1.6483,1.6483,10077399997.0
2007-09-14 16:00:00,1.6483,1.6495,1.6467,1.6481,10673800006.0
2007-09-14 16:15:00,1.6481,1.6484,1.6456,1.6465,10632580010.0
2007-09-14 16:30:00,1.6465,1.6465,1.6446,1.6464,11655700011.0
2007-09-14 16:45:00,1.6464,1.6482,1.6458,1.648,10410900002.0
2007-09-14 17:00:00,1.64795,1.6483,1.6454,1.6467,10684300001.0
2007-09-14 17:15:00,1.6467,1.6479,1.6464,1.647,9735599958.0
2007-09-14 17:30:00,1.647,1.6472,1.6451,1.6462,8164799991.0
2007-09-14 17:45:00,1.6462,1.6462,1.6445,1.6455,7560899991.0
2007-09-14 18:00:00,1.6455,1.6465,1.6449,1.64575,5014400005.0
2007-09-14 18:15:00,1.6457,1.647,1.6455,1.64675,5054700004.0
2007-09-14 18:30:00,1.6468,1.6474,1.6461,1.6466,3045500004.0
2007-09-14 18:45:00,1.6466,1.6475,1.6462,1.6471,4037999992.0
2007-09-14 19:00:00,1.6471,1.6478,1.6466,1.6478,3645100003.0
2007-09-14 19:15:00,1.6478,1.6481,1.6464,1.6468,4848599985.0
2007-09-14 19:30:00,1.6468,1.648,1.6453,1.6478,4889699977.0
2007-09-14 19:45:00,1.64795,1.6481,1.6469,1.6476,2617499994.0
2007-09-14 20:00:00,1.6476,1.6482,1.6474,1.6476,1786100005.0
2007-09-14 20:15:00,1.6476,1.6485,1.6474,1.6476,4344599989.0
2007-09-14 20:30:00,1.6476,1.648,1.6467,1.647,3160300000.0
2007-09-14 20:45:00,1.647,1.647,1.6454,1.6465,2289100001.0
2007-09-14 21:00:00,1.6466,1.6474,1.6462,1.6467,1071799997.0
2007-09-14 21:15:00,1.6467,1.6473,1.6462,1.6471,2501299998.0
2007-09-14 21:30:00,1.6471,1.6477,1.6461,1.6465,1137100000.0
2007-09-14 21:45:00,1.6463,1.6473,1.6461,1.6471,2189000000.0
2007-09-14 22:00:00,1.6471,1.6474,1.6465,1.6474,1067899997.0
2007-09-14 22:15:00,1.6474,1.6477,1.6468,1.647,895600002.0
2007-09-14 22:30:00,1.6471,1.6474,1.6463,1.6473,1565799998.0
2007-09-14 22:45:00,1.6473,1.6477,1.6464,1.6474,793500000.0
2007-09-16 23:00:00,1.6466,1.6467,1.646,1.6462,126900000.0
2007-09-16 23:15:00,1.6462,1.6476,1.6462,1.6465,155600000.0
2007-09-16 23:30:00,1.647,1.6473,1.6457,1.6461,157700000.0
2007-09-16 23:45:00,1.6472,1.6479,1.6462,1.6473,339400000.0
2007-09-17 00:00:00,1.6475,1.64785,1.6469,1.6477,700700000.0
2007-09-17 00:15:00,1.6477,1.64775,1.647,1.6471,1061300000.0
2007-09-17 00:30:00,1.64705,1.648,1.64705,1.6479,1083499999.0
2007-09-17 00:45:00,1.6478,1.6484,1.6476,1.6479,939200000.0
2007-09-17 01:00:00,1.6481,1.6492,1.6476,1.6486,977599999.0
2007-09-17 01:15:00,1.6486,1.6487,1.6474,1.648,596000000.0
2007-09-17 01:30:00,1.6478,1.6494,1.6475,1.6484,1462899999.0
2007-09-17 01:45:00,1.6486,1.6487,1.6479,1.6484,930200000.0
2007-09-17 02:00:00,1.6481,1.6484,1.6471,1.64735,1628900000.0
2007-09-17 02:15:00,1.6472,1.6475,1.6461,1.6469,1913399999.0
2007-09-17 02:30:00,1.6469,1.648,1.6456,1.6467,1957300000.0
2007-09-17 02:45:00,1.6469,1.6476,1.6424,1.6435,3157800000.0
2007-09-17 03:00:00,1.64365,1.6457,1.6434,1.6457,2870300001.0
2007-09-17 03:15:00,1.6457,1.64635,1.6446,1.6456,1540200000.0
2007-09-17 03:30:00,1.6456,1.6459,1.6445,1.6448,780700000.0
2007-09-17 03:45:00,1.6448,1.645,1.6437,1.644,1345400000.0
2007-09-17 04:00:00,1.6439,1.6454,1.6436,1.6454,1419099985.0
2007-09-17 04:15:00,1.6454,1.6454,1.64395,1.6442,1508699998.0
2007-09-17 04:30:00,1.6443,1.645,1.6442,1.6446,1165300002.0
2007-09-17 04:45:00,1.6446,1.6451,1.6443,1.645,858000000.0
2007-09-17 05:00:00,1.645,1.6452,1.6448,1.6449,741599995.0
2007-09-17 05:15:00,1.645,1.6454,1.6447,1.6451,760699997.0
2007-09-17 05:30:00,1.6451,1.6457,1.6448,1.6456,1074700000.0
2007-09-17 05:45:00,1.64555,1.6458,1.6449,1.6451,3589199979.0
2007-09-17 06:00:00,1.6451,1.64625,1.6451,1.6459,1963099998.0
2007-09-17 06:15:00,1.6459,1.6464,1.6455,1.64605,1606499998.0
2007-09-17 06:30:00,1.64605,1.64615,1.6456,1.6456,405600000.0
2007-09-17 06:45:00,1.6457,1.6461,1.6456,1.646,1310599999.0
2007-09-17 07:00:00,1.646,1.6467,1.6457,1.6465,1660299999.0
2007-09-17 07:15:00,1.6465,1.647,1.6455,1.6458,2236999994.0
2007-09-17 07:30:00,1.6458,1.6462,1.6447,1.645,2004999997.0
2007-09-17 07:45:00,1.6451,1.64525,1.6428,1.6444,3442159991.0
2007-09-17 08:00:00,1.6443,1.6457,1.644,1.6443,4677699995.0
2007-09-17 08:15:00,1.6444,1.6445,1.6409,1.642,7429700023.0
2007-09-17 08:30:00,1.6419,1.6431,1.6417,1.6429,6170499989.0
2007-09-17 08:45:00,1.6429,1.6435,1.6425,1.64315,3635399994.0
2007-09-17 09:00:00,1.6433,1.6442,1.6428,1.6434,5540000000.0
2007-09-17 09:15:00,1.6434,1.64705,1.6433,1.6462,9693079987.0
2007-09-17 09:30:00,1.6462,1.6471,1.6455,1.6468,7089999981.0
2007-09-17 09:45:00,1.6468,1.6471,1.6452,1.6466,5070999999.0
2007-09-17 10:00:00,1.6465,1.647,1.6458,1.6461,4395600002.0
2007-09-17 10:15:00,1.6462,1.647,1.6455,1.6469,4070299997.0
2007-09-17 10:30:00,1.6469,1.6506,1.6469,1.6503,5895999986.0
2007-09-17 10:45:00,1.6503,1.6513,1.6493,1.6493,3911499994.0
2007-09-17 11:00:00,1.6493,1.6521,1.648,1.6517,6378699975.0
2007-09-17 11:15:00,1.6518,1.652,1.6504,1.6516,4648650000.0
2007-09-17 11:30:00,1.6513,1.6534,1.6505,1.65235,6522199991.0
2007-09-17 11:45:00,1.65245,1.6537,1.6521,1.6531,5712100015.0
2007-09-17 12:00:00,1.6531,1.6539,1.6526,1.6532,3786700008.0
2007-09-17 12:15:00,1.65315,1.654,1.6528,1.6532,6317100009.0
2007-09-17 12:30:00,1.6532,1.6532,1.6523,1.6529,2476700000.0
2007-09-17 12:45:00,1.653,1.6534,1.6514,1.6528,3764650006.0
2007-09-17 13:00:00,1.6529,1.6532,1.6513,1.6515,5693600005.0
2007-09-17 13:15:00,1.6515,1.6523,1.6508,1.6523,5259100000.0
2007-09-17 13:30:00,1.6523,1.6523,1.6508,1.651,3657700000.0
2007-09-17 13:45:00,1.6509,1.6515,1.6489,1.6502,4772299998.0
2007-09-17 14:00:00,1.6502,1.65295,1.65,1.65295,4230199999.0
2007-09-17 14:15:00,1.653,1.6537,1.6525,1.6527,4012300001.0
2007-09-17 14:30:00,1.6527,1.6539,1.6519,1.6525,3812300003.0
2007-09-17 14:45:00,1.6525,1.6526,1.6504,1.6511,4654100003.0
2007-09-17 15:00:00,1.6511,1.654,1.6511,1.6538,3696599996.0
2007-09-17 15:15:00,1.6537,1.6545,1.6531,1.6543,3623000001.0
2007-09-17 15:30:00,1.6543,1.6545,1.6528,1.6534,1665499999.0
2007-09-17 15:45:00,1.6534,1.6535,1.6519,1.653,2165700003.0
2007-09-17 16:00:00,1.653,1.6534,1.6517,1.6524,1958499997.0
2007-09-17 16:15:00,1.6524,1.6527,1.6505,1.6519,2109099998.0
2007-09-17 16:30:00,1.6518,1.6538,1.6518,1.6533,3544600012.0
2007-09-17 16:45:00,1.6532,1.6553,1.6529,1.6552,2617700001.0
2007-09-17 17:00:00,1.6552,1.6572,1.6548,1.6571,4205100007.0
2007-09-17 17:15:00,1.6571,1.6596,1.65695,1.6584,5846199985.0
2007-09-17 17:30:00,1.6584,1.6607,1.6583,1.6604,5627420007.0
2007-09-17 17:45:00,1.66025,1.6665,1.66025,1.6642,5798199997.0
2007-09-17 18:00:00,1.6642,1.6652,1.6622,1.6634,5824700018.0
2007-09-17 18:15:00,1.6635,1.6638,1.662,1.66275,5230300029.0
2007-09-17 18:30:00,1.66275,1.66275,1.6588,1.6597,5773600002.0
2007-09-17 18:45:00,1.6597,1.6616,1.65935,1.6606,4774600007.0
2007-09-17 19:00:00,1.6605,1.6607,1.6588,1.66,3641600019.0
2007-09-17 19:15:00,1.66,1.6608,1.6596,1.6603,3665250003.0
2007-09-17 19:30:00,1.66035,1.6629,1.66035,1.6619,2213600006.0
2007-09-17 19:45:00,1.6619,1.6623,1.6602,1.6615,3900480013.0
2007-09-17 20:00:00,1.6615,1.6638,1.6615,1.6636,2324099995.0
2007-09-17 20:15:00,1.66355,1.664,1.6625,1.6626,2797200003.0
2007-09-17 20:30:00,1.6626,1.6628,1.6615,1.662,2594899999.0
2007-09-17 20:45:00,1.662,1.6633,1.66145,1.6633,3691700006.0
2007-09-17 21:00:00,1.66325,1.6661,1.663,1.6647,3982900005.0
2007-09-17 21:15:00,1.6647,1.665,1.6639,1.6645,1493499996.0
2007-09-17 21:30:00,1.6645,1.6655,1.6641,1.66545,2713299997.0
2007-09-17 21:45:00,1.66545,1.6665,1.6647,1.6661,3736899988.0
2007-09-17 22:00:00,1.6661,1.6666,1.6654,1.6656,1455800001.0
2007-09-17 22:15:00,1.6655,1.6662,1.6642,1.665,1765099999.0
2007-09-17 22:30:00,1.665,1.6651,1.6642,1.6643,1542199994.0
2007-09-17 22:45:00,1.6644,1.6649,1.6628,1.6631,1418500003.0
2007-09-17 23:00:00,1.6631,1.6637,1.6619,1.6624,509100000.0
2007-09-17 23:15:00,1.6625,1.6629,1.6622,1.6627,835800000.0
2007-09-17 23:30:00,1.6627,1.6644,1.6623,1.6643,780800000.0
2007-09-17 23:45:00,1.6644,1.6646,1.66345,1.66345,1384600001.0
2007-09-18 00:00:00,1.6635,1.6639,1.6611,1.66315,2332500000.0
2007-09-18 00:15:00,1.6629,1.66375,1.6622,1.6629,1795800004.0
2007-09-18 00:30:00,1.6629,1.6636,1.6622,1.6631,1855200002.0
2007-09-18 00:45:00,1.6631,1.6635,1.6626,1.663,1303700002.0
2007-09-18 01:00:00,1.6629,1.6641,1.6628,1.6636,1018700000.0
2007-09-18 01:15:00,1.6639,1.664,1.6628,1.6638,1291000000.0
2007-09-18 01:30:00,1.6641,1.6647,1.6633,1.6636,1537800001.0
2007-09-18 01:45:00,1.6637,1.664,1.6623,1.6624,2707500000.0
2007-09-18 02:00:00,1.6625,1.664,1.6621,1.664,2872199999.0
2007-09-18 02:15:00,1.664,1.6645,1.6634,1.6639,2070899998.0
2007-09-18 02:30:00,1.6639,1.6646,1.6635,1.6642,2218700001.0
2007-09-18 02:45:00,1.6642,1.6667,1.6637,1.66515,5667600000.0
2007-09-18 03:00:00,1.66515,1.66705,1.6642,1.6667,3053999995.0
2007-09-18 03:15:00,1.6667,1.6737,1.6664,1.6735,4572600009.0
2007-09-18 03:30:00,1.6734,1.6752,1.6681,1.6683,6781400001.0
2007-09-18 03:45:00,1.6685,1.6707,1.6672,1.6693,4409699996.0
2007-09-18 04:00:00,1.6693,1.6696,1.6676,1.6681,2457100000.0
2007-09-18 04:15:00,1.6681,1.6681,1.6665,1.6665,1618800000.0
2007-09-18 04:30:00,1.6665,1.6671,1.6659,1.6663,1393699996.0
2007-09-18 04:45:00,1.6663,1.66675,1.666,1.66625,437500000.0
2007-09-18 05:00:00,1.6662,1.6679,1.6649,1.665,2603799997.0
2007-09-18 05:15:00,1.6651,1.6659,1.6644,1.66525,1854299998.0
2007-09-18 05:30:00,1.6652,1.6661,1.6651,1.666,1142600000.0
2007-09-18 05:45:00,1.6659,1.6668,1.6654,1.6659,2942899999.0
2007-09-18 06:00:00,1.666,1.6669,1.6658,1.6668,2033800000.0
2007-09-18 06:15:00,1.6668,1.66745,1.6665,1.6671,1599900000.0
2007-09-18 06:30:00,1.66715,1.669,1.6669,1.6672,2221700000.0
2007-09-18 06:45:00,1.6672,1.6673,1.6663,1.6665,840900000.0
2007-09-18 07:00:00,1.6665,1.6665,1.6653,1.6659,1895800000.0
2007-09-18 07:15:00,1.6659,1.6679,1.6658,1.6676,2904800001.0
2007-09-18 07:30:00,1.6676,1.6676,1.6664,1.6672,1842199999.0
2007-09-18 07:45:00,1.6672,1.6703,1.6672,1.6681,4637200001.0
2007-09-18 08:00:00,1.6681,1.6697,1.6677,1.6683,6642200001.0
2007-09-18 08:15:00,1.6683,1.6687,1.666,1.6681,6332299999.0
2007-09-18 08:30:00,1.6681,1.6701,1.66695,1.6673,7057199991.0
2007-09-18 08:45:00,1.6675,1.6689,1.6671,1.6675,7092099995.0
2007-09-18 09:00:00,1.66755,1.66755,1.6645,1.665,6036599999.0
2007-09-18 09:15:00,1.665,1.6676,1.66465,1.6668,5673500002.0
2007-09-18 09:30:00,1.6668,1.6671,1.6657,1.6665,6066499998.0
2007-09-18 09:45:00,1.6665,1.6666,1.6637,1.6642,6763999997.0
2007-09-18 10:00:00,1.6642,1.666,1.6632,1.66535,6951899998.0
2007-09-18 10:15:00,1.66535,1.6658,1.6625,1.663,5566200002.0
2007-09-18 10:30:00,1.6629,1.6649,1.6629,1.6648,5755499991.0
2007-09-18 10:45:00,1.6649,1.6668,1.6641,1.6668,3290500001.0
2007-09-18 11:00:00,1.6668,1.6668,1.6633,1.6637,5723500002.0
2007-09-18 11:15:00,1.6637,1.6643,1.6621,1.6624,5591100007.0
2007-09-18 11:30:00,1.6624,1.6636,1.6623,1.66295,4203100000.0
2007-09-18 11:45:00,1.66295,1.6632,1.6619,1.6623,4992900008.0
2007-09-18 12:00:00,1.6623,1.6626,1.6612,1.6615,3784300005.0
2007-09-18 12:15:00,1.6615,1.6637,1.6614,1.6631,4508800002.0
2007-09-18 12:30:00,1.6631,1.6643,1.6624,1.6626,3888900000.0
2007-09-18 12:45:00,1.6626,1.6637,1.6619,1.6628,5590700003.0
2007-09-18 13:00:00,1.6627,1.6633,1.6622,1.6627,3779800000.0
2007-09-18 13:15:00,1.6627,1.6633,1.661,1.6621,3455950000.0
2007-09-18 13:30:00,1.6622,1.6625,1.661,1.6622,3495100000.0
2007-09-18 13:45:00,1.6622,1.6625,1.66,1.6614,4414339999.0
2007-09-18 14:00:00,1.6613,1.6624,1.659,1.6591,9716399987.0
2007-09-18 14:15:00,1.65905,1.6615,1.6578,1.6595,9669499983.0
2007-09-18 14:30:00,1.6593,1.66,1.6576,1.6597,10747960000.0
2007-09-18 14:45:00,1.6597,1.6604,1.65755,1.6593,6371099993.0
2007-09-18 15:00:00,1.6594,1.6623,1.6593,1.6609,7537819996.0
2007-09-18 15:15:00,1.6609,1.6619,1.6603,1.66115,6240999997.0
2007-09-18 15:30:00,1.6612,1.6632,1.6612,1.66285,5701100005.0
2007-09-18 15:45:00,1.6629,1.66345,1.6618,1.6619,4254400003.0
2007-09-18 16:00:00,1.6619,1.662,1.6605,1.6607,3796300000.0
2007-09-18 16:15:00,1.6606,1.662,1.6602,1.66155,4686600002.0
2007-09-18 16:30:00,1.6616,1.6624,1.6607,1.6607,3758300001.0
2007-09-18 16:45:00,1.6606,1.6616,1.6586,1.6586,3880600004.0
2007-09-18 17:00:00,1.6586,1.6589,1.6569,1.658,4883900001.0
2007-09-18 17:15:00,1.6579,1.6589,1.657,1.6581,4468900004.0
2007-09-18 17:30:00,1.6582,1.6597,1.6577,1.659,5120499999.0
2007-09-18 17:45:00,1.659,1.6595,1.6582,1.6583,4308000003.0
2007-09-18 18:00:00,1.6583,1.659,1.657,1.6583,5367000003.0
2007-09-18 18:15:00,1.6583,1.6587,1.6574,1.6584,2525400002.0
2007-09-18 18:30:00,1.6584,1.6594,1.6579,1.65865,3104899992.0
2007-09-18 18:45:00,1.65865,1.6598,1.6583,1.6589,1689999999.0
2007-09-18 19:00:00,1.65885,1.6593,1.6581,1.6582,1377899997.0
2007-09-18 19:15:00,1.6582,1.6586,1.65695,1.657,2066600005.0
2007-09-18 19:30:00,1.657,1.6594,1.6563,1.659,5478299999.0
2007-09-18 19:45:00,1.659,1.6595,1.6564,1.657,3801099997.0
2007-09-18 20:00:00,1.6569,1.6572,1.6549,1.6563,5203900012.0
2007-09-18 20:15:00,1.6519,1.6592,1.6366,1.6549,11082600000.0
2007-09-18 20:30:00,1.6549,1.6553,1.6452,1.6467,13996359995.0
2007-09-18 20:45:00,1.6475,1.64755,1.6432,1.6446,13031000001.0
2007-09-18 21:00:00,1.6446,1.64585,1.6422,1.6425,12398889998.0
2007-09-18 21:15:00,1.6425,1.6427,1.6389,1.6426,10050100000.0
2007-09-18 21:30:00,1.6427,1.6441,1.6387,1.6392,6068459992.0
2007-09-18 21:45:00,1.6392,1.6419,1.6382,1.6415,5924900012.0
2007-09-18 22:00:00,1.6415,1.6422,1.6389,1.6405,4797900003.0
2007-09-18 22:15:00,1.6404,1.6417,1.63965,1.6415,1499800007.0
2007-09-18 22:30:00,1.6413,1.6424,1.639,1.6393,4837000016.0
2007-09-18 22:45:00,1.6394,1.6405,1.639,1.639,3266400005.0
2007-09-18 23:00:00,1.6393,1.6405,1.6384,1.6389,2224300002.0
2007-09-18 23:15:00,1.6388,1.6399,1.6383,1.6396,2219700001.0
2007-09-18 23:30:00,1.6396,1.6411,1.6394,1.6398,1985000000.0
2007-09-18 23:45:00,1.6396,1.6426,1.6393,1.64165,2535950002.0
2007-09-19 00:00:00,1.64165,1.6419,1.6407,1.6416,1440699998.0
2007-09-19 00:15:00,1.6416,1.64245,1.6413,1.642,1437999997.0
2007-09-19 00:30:00,1.6421,1.6447,1.6421,1.6425,2485400003.0
2007-09-19 00:45:00,1.6425,1.6445,1.6424,1.64385,2197200005.0
2007-09-19 01:00:00,1.64385,1.6466,1.6437,1.6452,2511300001.0
2007-09-19 01:15:00,1.645,1.6454,1.6426,1.6443,2879700000.0
2007-09-19 01:30:00,1.64425,1.6456,1.6439,1.6442,2369099998.0
2007-09-19 01:45:00,1.6441,1.6456,1.6435,1.6451,2929200002.0
2007-09-19 02:00:00,1.6451,1.6464,1.64395,1.64395,3656500002.0
2007-09-19 02:15:00,1.6439,1.644,1.6416,1.6429,3849300002.0
2007-09-19 02:30:00,1.643,1.6435,1.6423,1.6425,2367100001.0
2007-09-19 02:45:00,1.6425,1.6426,1.6412,1.64155,3042499998.0
2007-09-19 03:00:00,1.6416,1.6423,1.6406,1.6412,3314700000.0
2007-09-19 03:15:00,1.6413,1.6418,1.6398,1.64165,3660100000.0
2007-09-19 03:30:00,1.64165,1.642,1.6412,1.6414,2254799998.0
2007-09-19 03:45:00,1.6413,1.6417,1.64,1.6405,3435999992.0
2007-09-19 04:00:00,1.6405,1.6406,1.6391,1.6397,4384699994.0
2007-09-19 04:15:00,1.6397,1.641,1.6388,1.6395,3520899995.0
2007-09-19 04:30:00,1.6395,1.6402,1.6388,1.6399,3972899993.0
2007-09-19 04:45:00,1.63995,1.6402,1.6387,1.6392,3029479998.0
2007-09-19 05:00:00,1.6392,1.6394,1.6384,1.6386,2915500000.0
2007-09-19 05:15:00,1.6386,1.6419,1.6386,1.6406,2814900001.0
2007-09-19 05:30:00,1.6406,1.6406,1.6391,1.6396,2335100000.0
2007-09-19 05:45:00,1.6396,1.64,1.6391,1.63945,2022600001.0
2007-09-19 06:00:00,1.6394,1.6408,1.6392,1.6398,2560300000.0
2007-09-19 06:15:00,1.6397,1.6402,1.6388,1.6399,4615900000.0
2007-09-19 06:30:00,1.6399,1.6406,1.6393,1.6394,2512499999.0
2007-09-19 06:45:00,1.6394,1.6397,1.6386,1.6393,3301299999.0
2007-09-19 07:00:00,1.6392,1.64,1.6379,1.6392,2111199999.0
2007-09-19 07:15:00,1.63935,1.6399,1.6379,1.63925,4189999995.0
2007-09-19 07:30:00,1.6393,1.6406,1.6387,1.64045,4971799997.0
2007-09-19 07:45:00,1.64045,1.6413,1.6394,1.6396,4609699999.0
2007-09-19 08:00:00,1.6396,1.6405,1.6385,1.6389,6064899992.0
2007-09-19 08:15:00,1.6389,1.6389,1.6372,1.6373,6701300003.0
2007-09-19 08:30:00,1.6373,1.6377,1.63575,1.6372,5439600001.0
2007-09-19 08:45:00,1.6373,1.6374,1.6355,1.6364,5097400000.0
2007-09-19 09:00:00,1.6364,1.6364,1.63505,1.6355,4458900001.0
2007-09-19 09:15:00,1.6355,1.6363,1.63445,1.636,6585139994.0
2007-09-19 09:30:00,1.636,1.63975,1.636,1.6392,10933700005.0
2007-09-19 09:45:00,1.6392,1.6409,1.6382,1.6384,9254000005.0
2007-09-19 10:00:00,1.6385,1.6391,1.63755,1.6386,7946999991.0
2007-09-19 10:15:00,1.6388,1.63915,1.6377,1.6382,4808499985.0
2007-09-19 10:30:00,1.6382,1.6386,1.6375,1.6378,7244900009.0
2007-09-19 10:45:00,1.6378,1.6382,1.6347,1.6352,9760319976.0
2007-09-19 11:00:00,1.635,1.6369,1.6348,1.6364,6965800003.0
2007-09-19 11:15:00,1.6364,1.6367,1.6351,1.6353,4177999999.0
2007-09-19 11:30:00,1.6353,1.636,1.6341,1.6359,8301890006.0
2007-09-19 11:45:00,1.63585,1.6396,1.6358,1.63745,9964299993.0
2007-09-19 12:00:00,1.6374,1.6382,1.636,1.6371,8600700011.0
2007-09-19 12:15:00,1.6371,1.6397,1.6368,1.6379,9864499980.0
2007-09-19 12:30:00,1.63785,1.6396,1.6376,1.6385,8622700012.0
2007-09-19 12:45:00,1.6385,1.6397,1.6381,1.6394,7510799998.0
2007-09-19 13:00:00,1.6394,1.63945,1.6367,1.6375,6065540001.0
2007-09-19 13:15:00,1.6374,1.6382,1.6372,1.6377,6179700003.0
2007-09-19 13:30:00,1.6378,1.64,1.6374,1.63955,7279160011.0
2007-09-19 13:45:00,1.6396,1.6403,1.6385,1.6389,5587200017.0
2007-09-19 14:00:00,1.639,1.6418,1.6388,1.641,5641900003.0
2007-09-19 14:15:00,1.641,1.6419,1.6405,1.6411,7426000019.0
2007-09-19 14:30:00,1.6407,1.6429,1.6407,1.6428,14462699995.0
2007-09-19 14:45:00,1.6428,1.6432,1.6392,1.63955,10158900001.0
2007-09-19 15:00:00,1.6395,1.6398,1.6367,1.6382,8049200011.0
2007-09-19 15:15:00,1.6383,1.6394,1.6372,1.638,6016000004.0
2007-09-19 15:30:00,1.6381,1.6388,1.6368,1.6382,6966399991.0
2007-09-19 15:45:00,1.6382,1.63825,1.6345,1.6348,7557099998.0
2007-09-19 16:00:00,1.63485,1.635,1.6325,1.63285,10988599984.0
2007-09-19 16:15:00,1.633,1.6336,1.6299,1.63065,10020879973.0
2007-09-19 16:30:00,1.63065,1.6314,1.6297,1.6309,6791899994.0
2007-09-19 16:45:00,1.63095,1.63115,1.628,1.629,7725299978.0
2007-09-19 17:00:00,1.629,1.6305,1.6284,1.6295,8937899977.0
2007-09-19 17:15:00,1.6296,1.6312,1.6289,1.6302,5861599980.0
2007-09-19 17:30:00,1.6302,1.6327,1.6301,1.6324,5851699990.0
2007-09-19 17:45:00,1.6323,1.6323,1.6296,1.6307,4832700006.0
2007-09-19 18:00:00,1.6307,1.6307,1.6278,1.6278,6868600005.0
2007-09-19 18:15:00,1.6278,1.6307,1.6276,1.6301,6292999992.0
2007-09-19 18:30:00,1.63,1.6325,1.6298,1.6321,3299199995.0
2007-09-19 18:45:00,1.6322,1.6334,1.63135,1.633,2553000003.0
2007-09-19 19:00:00,1.633,1.6344,1.6326,1.63405,5518800007.0
2007-09-19 19:15:00,1.63405,1.6343,1.633,1.6341,948999999.0
2007-09-19 19:30:00,1.6341,1.6349,1.6332,1.6336,3194700001.0
2007-09-19 19:45:00,1.6335,1.634,1.6331,1.6335,3695600006.0
2007-09-19 20:00:00,1.6335,1.63495,1.6326,1.63465,4157799998.0
2007-09-19 20:15:00,1.6346,1.6362,1.6335,1.6357,3738700001.0
2007-09-19 20:30:00,1.6357,1.6358,1.6346,1.63485,5749700004.0
2007-09-19 20:45:00,1.63485,1.63495,1.6317,1.6321,7366099998.0
2007-09-19 21:00:00,1.6321,1.6329,1.6311,1.6316,3478400001.0
2007-09-19 21:15:00,1.6316,1.6318,1.6298,1.63075,2339100006.0
2007-09-19 21:30:00,1.6305,1.6312,1.6304,1.631,2117680003.0
2007-09-19 21:45:00,1.631,1.6312,1.6297,1.6305,4069099999.0
2007-09-19 22:00:00,1.63045,1.6308,1.6298,1.6299,1770600008.0
2007-09-19 22:15:00,1.6299,1.6302,1.6287,1.6292,822419999.0
2007-09-19 22:30:00,1.6292,1.6304,1.6286,1.6297,1228100007.0
2007-09-19 22:45:00,1.6296,1.6299,1.629,1.629,1108399999.0
2007-09-19 23:00:00,1.629,1.63,1.629,1.6294,1070100000.0
2007-09-19 23:15:00,1.6294,1.6297,1.6287,1.629,1075900000.0
2007-09-19 23:30:00,1.629,1.6304,1.6288,1.6299,2097299997.0
2007-09-19 23:45:00,1.6297,1.6311,1.6294,1.6308,1327899997.0
2007-09-20 00:00:00,1.6309,1.6325,1.6306,1.6322,1929199996.0
2007-09-20 00:15:00,1.6322,1.6323,1.6316,1.6317,1053200000.0
2007-09-20 00:30:00,1.6318,1.6324,1.6316,1.6321,1557300005.0
2007-09-20 00:45:00,1.6321,1.6321,1.6309,1.6321,1205300016.0
2007-09-20 01:00:00,1.6321,1.6324,1.631,1.631,1360499999.0
2007-09-20 01:15:00,1.6311,1.6314,1.6307,1.631,881300000.0
2007-09-20 01:30:00,1.6307,1.631,1.6298,1.6303,1500500000.0
2007-09-20 01:45:00,1.6303,1.6315,1.6293,1.63105,2471499999.0
2007-09-20 02:00:00,1.6312,1.6314,1.6282,1.6288,2948400002.0
2007-09-20 02:15:00,1.62895,1.62905,1.6279,1.6281,2884900003.0
2007-09-20 02:30:00,1.6281,1.6288,1.6268,1.6285,3234700005.0
2007-09-20 02:45:00,1.6285,1.6285,1.6269,1.6279,3812800004.0
2007-09-20 03:00:00,1.6279,1.6283,1.627,1.628,4245900001.0
2007-09-20 03:15:00,1.6282,1.6285,1.6273,1.6281,1793099999.0
2007-09-20 03:30:00,1.628,1.6283,1.6277,1.6277,780200000.0
2007-09-20 03:45:00,1.6277,1.628,1.627,1.6271,2090600000.0
2007-09-20 04:00:00,1.6271,1.6274,1.6254,1.626,2879100000.0
2007-09-20 04:15:00,1.6259,1.6268,1.6257,1.6262,1996200001.0
2007-09-20 04:30:00,1.626,1.6266,1.62575,1.62595,1575900000.0
2007-09-20 04:45:00,1.6258,1.6283,1.6258,1.6275,2418300000.0
2007-09-20 05:00:00,1.6275,1.6278,1.6268,1.6272,1922500001.0
2007-09-20 05:15:00,1.6272,1.6276,1.6268,1.6269,1719100002.0
2007-09-20 05:30:00,1.6269,1.6275,1.626,1.6275,1823800000.0
2007-09-20 05:45:00,1.6273,1.6275,1.626,1.6264,1466100001.0
2007-09-20 06:00:00,1.6264,1.627,1.6259,1.6262,1531600001.0
2007-09-20 06:15:00,1.6263,1.6266,1.6257,1.6264,2615899996.0
2007-09-20 06:30:00,1.6264,1.6268,1.6261,1.6264,954399997.0
2007-09-20 06:45:00,1.6264,1.6266,1.6261,1.6262,1013699997.0
2007-09-20 07:00:00,1.6262,1.6273,1.626,1.6272,3061100005.0
2007-09-20 07:15:00,1.6272,1.6275,1.626,1.6264,2942499997.0
2007-09-20 07:30:00,1.6265,1.6275,1.626,1.6263,2275800009.0
2007-09-20 07:45:00,1.6264,1.6268,1.6254,1.6262,3719400002.0
2007-09-20 08:00:00,1.6261,1.6261,1.6247,1.6251,5839399993.0
2007-09-20 08:15:00,1.6253,1.626,1.6239,1.625,7336999993.0
2007-09-20 08:30:00,1.6251,1.6263,1.6241,1.6245,10377130000.0
2007-09-20 08:45:00,1.6244,1.627,1.62425,1.6254,8314999988.0
2007-09-20 09:00:00,1.6254,1.6276,1.625,1.6265,9384200024.0
2007-09-20 09:15:00,1.6265,1.6312,1.6264,1.6299,12929300033.0
2007-09-20 09:30:00,1.63,1.631,1.6294,1.63,9285499994.0
2007-09-20 09:45:00,1.63,1.6315,1.6284,1.6292,10015799983.0
2007-09-20 10:00:00,1.6292,1.6306,1.6288,1.6296,7221200012.0
2007-09-20 10:15:00,1.6298,1.6301,1.629,1.6299,5580099998.0
2007-09-20 10:30:00,1.6299,1.6302,1.62845,1.6296,8840699999.0
2007-09-20 10:45:00,1.6297,1.6299,1.6283,1.6283,5220240000.0
2007-09-20 11:00:00,1.6282,1.6294,1.6271,1.6274,9228800000.0
2007-09-20 11:15:00,1.6275,1.6281,1.627,1.6273,4454599999.0
2007-09-20 11:30:00,1.6273,1.6277,1.6266,1.6272,4703699988.0
2007-09-20 11:45:00,1.6274,1.6277,1.6264,1.62685,8908799954.0
2007-09-20 12:00:00,1.6269,1.6297,1.6264,1.6291,6768000006.0
2007-09-20 12:15:00,1.6291,1.6295,1.62735,1.6281,6372699981.0
2007-09-20 12:30:00,1.6281,1.6288,1.6278,1.6286,5251699975.0
2007-09-20 12:45:00,1.6286,1.629,1.6273,1.6278,8387139963.0
2007-09-20 13:00:00,1.6281,1.6284,1.6272,1.6279,5344639991.0
2007-09-20 13:15:00,1.6279,1.629,1.6269,1.628,5149199979.0
2007-09-20 13:30:00,1.6279,1.6287,1.6266,1.6287,8366899972.0
2007-09-20 13:45:00,1.6288,1.6306,1.6273,1.629,11138699948.0
2007-09-20 14:00:00,1.629,1.6293,1.6244,1.6251,13122799971.0
2007-09-20 14:15:00,1.6251,1.6268,1.6246,1.6255,9115579999.0
2007-09-20 14:30:00,1.6254,1.6272,1.6251,1.6261,9052299993.0
2007-09-20 14:45:00,1.6261,1.6266,1.6247,1.6257,9597099989.0
2007-09-20 15:00:00,1.6257,1.6273,1.6253,1.627,13564899974.0
2007-09-20 15:15:00,1.627,1.6274,1.6252,1.6265,12043999949.0
2007-09-20 15:30:00,1.62645,1.6273,1.62605,1.6269,9754719976.0
2007-09-20 15:45:00,1.6269,1.6276,1.6257,1.6262,8985499985.0
2007-09-20 16:00:00,1.6263,1.6282,1.6258,1.6261,9760399984.0
2007-09-20 16:15:00,1.6261,1.6271,1.6252,1.6269,8994799992.0
2007-09-20 16:30:00,1.6268,1.6281,1.6259,1.6278,9945299976.0
2007-09-20 16:45:00,1.6278,1.6278,1.6254,1.627,13401949982.0
2007-09-20 17:00:00,1.627,1.6272,1.6264,1.6272,8831199995.0
2007-09-20 17:15:00,1.6272,1.6294,1.6271,1.6291,11251100013.0
2007-09-20 17:30:00,1.62905,1.6309,1.6285,1.6296,4236700003.0
2007-09-20 17:45:00,1.6297,1.6325,1.6296,1.6302,8818399999.0
2007-09-20 18:00:00,1.6303,1.6311,1.62885,1.6306,8724700012.0
2007-09-20 18:15:00,1.63055,1.6323,1.6296,1.6312,6017399998.0
2007-09-20 18:30:00,1.6312,1.6326,1.6308,1.6316,4509700001.0
2007-09-20 18:45:00,1.6316,1.6323,1.6303,1.631,5849480000.0
2007-09-20 19:00:00,1.631,1.6326,1.6303,1.6325,3403200001.0
2007-09-20 19:15:00,1.6325,1.6327,1.6317,1.6319,2862000001.0
2007-09-20 19:30:00,1.6319,1.632,1.63035,1.6307,1506700001.0
2007-09-20 19:45:00,1.6306,1.6322,1.6288,1.63135,3123800000.0
2007-09-20 20:00:00,1.6314,1.6316,1.6303,1.63055,4323699999.0
2007-09-20 20:15:00,1.6308,1.6308,1.6293,1.6298,3508400015.0
2007-09-20 20:30:00,1.6298,1.6302,1.6276,1.6278,5780400015.0
2007-09-20 20:45:00,1.6279,1.6294,1.627,1.6278,4326300006.0
2007-09-20 21:00:00,1.6278,1.6309,1.6277,1.6298,6441099992.0
2007-09-20 21:15:00,1.6298,1.6304,1.6285,1.6288,5480400013.0
2007-09-20 21:30:00,1.6287,1.63,1.6286,1.6298,2486999995.0
2007-09-20 21:45:00,1.6297,1.63245,1.6297,1.6318,3793199999.0
2007-09-20 22:00:00,1.632,1.6336,1.6317,1.6328,2034399996.0
2007-09-20 22:15:00,1.6329,1.6333,1.6321,1.6328,1724799999.0
2007-09-20 22:30:00,1.6327,1.6332,1.6319,1.632,1338059991.0
2007-09-20 22:45:00,1.632,1.633,1.6305,1.631,1449400000.0
2007-09-20 23:00:00,1.6312,1.6324,1.631,1.6317,724900000.0
2007-09-20 23:15:00,1.6315,1.6319,1.6299,1.63095,1008600000.0
2007-09-20 23:30:00,1.63095,1.6314,1.6274,1.6293,1761000000.0
2007-09-20 23:45:00,1.6294,1.6306,1.6285,1.6298,1755200000.0
2007-09-21 00:00:00,1.6294,1.6305,1.6294,1.6297,795800000.0
2007-09-21 00:15:00,1.6298,1.6301,1.6282,1.6283,1354200000.0
2007-09-21 00:30:00,1.6285,1.6296,1.6282,1.6291,1954700000.0
2007-09-21 00:45:00,1.6291,1.6292,1.6259,1.6263,3242999997.0
2007-09-21 01:00:00,1.6263,1.6274,1.62535,1.6255,1783600000.0
2007-09-21 01:15:00,1.62535,1.6257,1.6249,1.6256,1450300001.0
2007-09-21 01:30:00,1.6255,1.6256,1.6244,1.6247,2137599999.0
2007-09-21 01:45:00,1.6247,1.6252,1.6211,1.6214,4632799997.0
2007-09-21 02:00:00,1.6213,1.622,1.6198,1.6205,4914699999.0
2007-09-21 02:15:00,1.6205,1.6205,1.618,1.61825,4843799996.0
2007-09-21 02:30:00,1.6183,1.6189,1.6174,1.61825,6893600001.0
2007-09-21 02:45:00,1.6183,1.6201,1.6176,1.6196,4983699997.0
2007-09-21 03:00:00,1.6196,1.6201,1.6187,1.62,3399199999.0
2007-09-21 03:15:00,1.62,1.62175,1.6194,1.61995,2245100001.0
2007-09-21 03:30:00,1.62,1.6212,1.6192,1.6193,1468299999.0
2007-09-21 03:45:00,1.6194,1.6209,1.619,1.6204,1653900000.0
2007-09-21 04:00:00,1.6204,1.6231,1.6203,1.62275,2108000001.0
2007-09-21 04:15:00,1.6229,1.6249,1.6227,1.6236,2167200002.0
2007-09-21 04:30:00,1.6239,1.6256,1.62375,1.6247,1769400000.0
2007-09-21 04:45:00,1.6246,1.62475,1.6234,1.6239,1232699998.0
2007-09-21 05:00:00,1.6239,1.624,1.6236,1.6238,701000000.0
2007-09-21 05:15:00,1.6238,1.6244,1.6236,1.6239,1620600000.0
2007-09-21 05:30:00,1.6239,1.6241,1.6231,1.6241,3382899992.0
2007-09-21 05:45:00,1.6241,1.6245,1.6235,1.6242,1550100000.0
2007-09-21 06:00:00,1.6243,1.6249,1.6241,1.6243,2039500000.0
2007-09-21 06:15:00,1.6242,1.625,1.6214,1.6215,3848899996.0
2007-09-21 06:30:00,1.6217,1.6222,1.6204,1.622,5413099994.0
2007-09-21 06:45:00,1.62195,1.6224,1.6205,1.6218,3864100003.0
2007-09-21 07:00:00,1.6218,1.6225,1.6207,1.6218,4788799994.0
2007-09-21 07:15:00,1.6219,1.6237,1.6214,1.62355,2946899995.0
2007-09-21 07:30:00,1.62355,1.6236,1.6209,1.6212,5946399996.0
2007-09-21 07:45:00,1.6212,1.6217,1.6207,1.62115,4658200001.0
2007-09-21 08:00:00,1.6212,1.6215,1.6205,1.621,6021699999.0
2007-09-21 08:15:00,1.621,1.6213,1.6203,1.621,4959900002.0
2007-09-21 08:30:00,1.6211,1.6241,1.621,1.6238,8284399990.0
2007-09-21 08:45:00,1.6238,1.6242,1.6231,1.62395,6535700003.0
2007-09-21 09:00:00,1.624,1.6247,1.6222,1.6247,13784199994.0
2007-09-21 09:15:00,1.62445,1.625,1.6231,1.6237,9378199989.0
2007-09-21 09:30:00,1.6237,1.6239,1.6215,1.6218,7461600016.0
2007-09-21 09:45:00,1.6219,1.62415,1.6214,1.6238,7773399991.0
2007-09-21 10:00:00,1.6238,1.62495,1.6233,1.6239,7744599994.0
2007-09-21 10:15:00,1.6239,1.6252,1.6228,1.6231,8158399973.0
2007-09-21 10:30:00,1.6231,1.6251,1.6229,1.6244,10698369988.0
2007-09-21 10:45:00,1.62435,1.6249,1.6232,1.6243,8374199999.0
2007-09-21 11:00:00,1.6243,1.6276,1.624,1.6271,5524899997.0
2007-09-21 11:15:00,1.6271,1.6296,1.6269,1.6285,7898700018.0
2007-09-21 11:30:00,1.6285,1.6286,1.6269,1.6281,4693270018.0
2007-09-21 11:45:00,1.6284,1.62875,1.6273,1.6278,6940500008.0
2007-09-21 12:00:00,1.6278,1.629,1.6268,1.6286,10198300027.0
2007-09-21 12:15:00,1.6286,1.63145,1.6277,1.6302,8159900030.0
2007-09-21 12:30:00,1.6302,1.6304,1.6278,1.6283,6611400006.0
2007-09-21 12:45:00,1.6284,1.6286,1.6271,1.6276,5760800015.0
2007-09-21 13:00:00,1.6276,1.6292,1.6274,1.6292,2083820003.0
2007-09-21 13:15:00,1.6292,1.63,1.6284,1.6297,2478699999.0
2007-09-21 13:30:00,1.6298,1.6308,1.629,1.6294,6006400007.0
2007-09-21 13:45:00,1.62925,1.63,1.6282,1.62905,4882100010.0
2007-09-21 14:00:00,1.6291,1.6324,1.629,1.6321,8626400004.0
2007-09-21 14:15:00,1.6321,1.6322,1.6306,1.6318,6174300000.0
2007-09-21 14:30:00,1.63165,1.6325,1.6282,1.6286,7321000006.0
2007-09-21 14:45:00,1.6284,1.6293,1.6272,1.6279,6342100007.0
2007-09-21 15:00:00,1.62785,1.6295,1.6272,1.6284,6342400006.0
2007-09-21 15:15:00,1.6284,1.6293,1.6271,1.6278,7732800004.0
2007-09-21 15:30:00,1.62765,1.62855,1.627,1.6285,4811900008.0
2007-09-21 15:45:00,1.6283,1.62875,1.6266,1.62745,5469600004.0
2007-09-21 16:00:00,1.62745,1.62795,1.6241,1.6256,8612010029.0
2007-09-21 16:15:00,1.6256,1.6273,1.6249,1.6272,5345300021.0
2007-09-21 16:30:00,1.6272,1.628,1.6266,1.6277,3511300002.0
2007-09-21 16:45:00,1.6275,1.62905,1.6267,1.6286,5270200000.0
2007-09-21 17:00:00,1.6286,1.62905,1.6278,1.6281,4580100002.0
2007-09-21 17:15:00,1.6281,1.6282,1.627,1.6274,4476800000.0
2007-09-21 17:30:00,1.6274,1.6283,1.6269,1.6277,2808000001.0
2007-09-21 17:45:00,1.6276,1.6289,1.6262,1.6272,2742850000.0
2007-09-21 18:00:00,1.6273,1.6286,1.62695,1.6273,1670700004.0
2007-09-21 18:15:00,1.6273,1.6274,1.626,1.6269,1781500000.0
2007-09-21 18:30:00,1.627,1.6273,1.6253,1.62665,2819800008.0
2007-09-21 18:45:00,1.6267,1.6271,1.6255,1.6261,4080699998.0
2007-09-21 19:00:00,1.62645,1.62665,1.6255,1.6265,2346999991.0
2007-09-21 19:15:00,1.62645,1.6271,1.6264,1.627,565999999.0
2007-09-21 19:30:00,1.627,1.62705,1.6258,1.62665,649299999.0
2007-09-21 19:45:00,1.62665,1.6274,1.6264,1.6273,1983800001.0
2007-09-21 20:00:00,1.6273,1.6281,1.6268,1.6274,1770100000.0
2007-09-21 20:15:00,1.6277,1.628,1.6267,1.6269,1922500000.0
2007-09-21 20:30:00,1.627,1.62725,1.6258,1.6264,1163790000.0
2007-09-21 20:45:00,1.6266,1.6272,1.6257,1.6266,1454580000.0
2007-09-21 21:00:00,1.6266,1.6289,1.6266,1.6289,1551270000.0
2007-09-21 21:15:00,1.6288,1.6289,1.6274,1.6283,919600000.0
2007-09-21 21:30:00,1.6282,1.629,1.6281,1.62875,585100000.0
2007-09-21 21:45:00,1.6288,1.62955,1.6288,1.6292,375500000.0
2007-09-21 22:00:00,1.6293,1.6298,1.6284,1.6285,583900000.0
2007-09-21 22:15:00,1.6285,1.6291,1.6279,1.6283,1000500000.0
2007-09-21 22:30:00,1.6283,1.6283,1.6254,1.6275,737200000.0
2007-09-21 22:45:00,1.6276,1.6276,1.6248,1.6252,922100000.0
2007-09-23 23:45:00,1.6237,1.624,1.6236,1.6239,9700000.0
2007-09-24 00:00:00,1.6241,1.6241,1.6228,1.6233,364600000.0
2007-09-24 00:15:00,1.6232,1.6238,1.6225,1.6232,255200000.0
2007-09-24 00:30:00,1.623,1.624,1.6225,1.6227,647700000.0
2007-09-24 00:45:00,1.6229,1.6242,1.6227,1.6242,764200000.0
2007-09-24 01:00:00,1.6245,1.6245,1.6235,1.62425,746700000.0
2007-09-24 01:15:00,1.6242,1.6255,1.6239,1.62515,777300000.0
2007-09-24 01:30:00,1.62515,1.6253,1.6231,1.6237,1464200000.0
2007-09-24 01:45:00,1.6239,1.6254,1.6236,1.6241,1243100000.0
2007-09-24 02:00:00,1.6241,1.62555,1.6237,1.6247,1398700000.0
2007-09-24 02:15:00,1.62475,1.6263,1.6244,1.62625,2659200000.0
2007-09-24 02:30:00,1.62625,1.6263,1.6232,1.6236,1957000000.0
2007-09-24 02:45:00,1.6236,1.62465,1.6234,1.62415,1665900000.0
2007-09-24 03:00:00,1.62415,1.6261,1.6241,1.6249,2574100000.0
2007-09-24 03:15:00,1.6249,1.6262,1.6245,1.62465,3490700000.0
2007-09-24 03:30:00,1.6246,1.6253,1.6241,1.62515,2013900000.0
2007-09-24 03:45:00,1.6251,1.6254,1.6242,1.6249,1525900000.0
2007-09-24 04:00:00,1.6251,1.6256,1.62445,1.62555,2443600000.0
2007-09-24 04:15:00,1.62555,1.6263,1.6252,1.62595,1149870000.0
2007-09-24 04:30:00,1.6261,1.6266,1.6255,1.6263,1576300000.0
2007-09-24 04:45:00,1.6263,1.62635,1.6251,1.6258,2743700000.0
2007-09-24 05:00:00,1.6257,1.6258,1.6253,1.6255,1532600000.0
2007-09-24 05:15:00,1.6254,1.626,1.625,1.6259,1071000000.0
2007-09-24 05:30:00,1.6259,1.6269,1.6258,1.6261,3292100000.0
2007-09-24 05:45:00,1.6262,1.6266,1.6257,1.626,1713800000.0
2007-09-24 06:00:00,1.626,1.6267,1.6256,1.6267,1352100000.0
2007-09-24 06:15:00,1.6266,1.6271,1.6263,1.62705,597000000.0
2007-09-24 06:30:00,1.62705,1.62725,1.6262,1.6268,717500000.0
2007-09-24 06:45:00,1.6269,1.6271,1.6264,1.6268,615900000.0
2007-09-24 07:00:00,1.627,1.6277,1.6267,1.6276,1042200000.0
2007-09-24 07:15:00,1.6276,1.6276,1.6268,1.6274,791700000.0
2007-09-24 07:30:00,1.6274,1.6285,1.6268,1.6275,2538000000.0
2007-09-24 07:45:00,1.6275,1.6282,1.6261,1.6278,3355100000.0
2007-09-24 08:00:00,1.6278,1.6287,1.6264,1.6273,8095100003.0
2007-09-24 08:15:00,1.6273,1.6292,1.6265,1.6276,6870600001.0
2007-09-24 08:30:00,1.62755,1.6277,1.6262,1.6275,4402699999.0
2007-09-24 08:45:00,1.6276,1.6279,1.627,1.6275,2244000000.0
2007-09-24 09:00:00,1.62745,1.6281,1.6266,1.6273,5177800005.0
2007-09-24 09:15:00,1.6273,1.6276,1.626,1.6274,3615200001.0
2007-09-24 09:30:00,1.6274,1.6292,1.62705,1.6288,6053700012.0
2007-09-24 09:45:00,1.6288,1.6295,1.6286,1.6289,3245900008.0
2007-09-24 10:00:00,1.62895,1.6296,1.6283,1.62845,3777499987.0
2007-09-24 10:15:00,1.6285,1.6299,1.6279,1.6281,3907699997.0
2007-09-24 10:30:00,1.628,1.6284,1.6265,1.6271,3791000010.0
2007-09-24 10:45:00,1.6272,1.6278,1.6253,1.6263,6393600020.0
2007-09-24 11:00:00,1.6264,1.6266,1.6255,1.6259,7282300014.0
2007-09-24 11:15:00,1.6258,1.6261,1.6246,1.6248,4661000016.0
2007-09-24 11:30:00,1.6248,1.62505,1.62335,1.6242,3134199994.0
2007-09-24 11:45:00,1.6242,1.6251,1.6236,1.6238,4796900000.0
2007-09-24 12:00:00,1.6238,1.6244,1.6233,1.6237,5547800017.0
2007-09-24 12:15:00,1.6237,1.626,1.6235,1.625,4786400003.0
2007-09-24 12:30:00,1.6252,1.6258,1.6235,1.6246,6937200007.0
2007-09-24 12:45:00,1.6246,1.6248,1.6233,1.6245,4722640001.0
2007-09-24 13:00:00,1.6245,1.6247,1.6222,1.6225,4185800010.0
2007-09-24 13:15:00,1.6225,1.6232,1.62195,1.6229,2887399987.0
2007-09-24 13:30:00,1.6229,1.6244,1.6217,1.62425,1803199999.0
2007-09-24 13:45:00,1.6244,1.6246,1.6231,1.6241,5691300019.0
2007-09-24 14:00:00,1.6241,1.6256,1.6233,1.6249,5481600007.0
2007-09-24 14:15:00,1.6249,1.625,1.6232,1.6234,5217200012.0
2007-09-24 14:30:00,1.62335,1.6248,1.6232,1.6241,4091499994.0
2007-09-24 14:45:00,1.6241,1.6258,1.6237,1.6253,6340690006.0
2007-09-24 15:00:00,1.6254,1.6257,1.6238,1.6244,4509300005.0
2007-09-24 15:15:00,1.6244,1.6248,1.6239,1.624,3938999999.0
2007-09-24 15:30:00,1.6241,1.625,1.6231,1.624,6071299994.0
2007-09-24 15:45:00,1.6241,1.62495,1.6233,1.6244,3895099993.0
2007-09-24 16:00:00,1.6245,1.6247,1.623,1.6242,6612359985.0
2007-09-24 16:15:00,1.6242,1.6243,1.6225,1.6226,6310099980.0
2007-09-24 16:30:00,1.6226,1.6244,1.6223,1.6244,4186919997.0
2007-09-24 16:45:00,1.6244,1.625,1.6235,1.6242,6488999995.0
2007-09-24 17:00:00,1.6241,1.6249,1.6232,1.6244,8522800007.0
2007-09-24 17:15:00,1.6244,1.6251,1.6238,1.6242,7706900002.0
2007-09-24 17:30:00,1.6242,1.6251,1.623,1.6249,6231600004.0
2007-09-24 17:45:00,1.625,1.6256,1.6242,1.6246,2410600000.0
2007-09-24 18:00:00,1.62485,1.6252,1.6241,1.6245,1922400000.0
2007-09-24 18:15:00,1.6244,1.625,1.6234,1.6238,2067700000.0
2007-09-24 18:30:00,1.6238,1.6241,1.6234,1.6239,1909000002.0
2007-09-24 18:45:00,1.6238,1.62455,1.6237,1.6242,1878299999.0
2007-09-24 19:00:00,1.6243,1.6246,1.6241,1.6244,1644300000.0
2007-09-24 19:15:00,1.62435,1.6256,1.6242,1.6251,1622200002.0
2007-09-24 19:30:00,1.6251,1.6265,1.625,1.6255,1990000002.0
2007-09-24 19:45:00,1.6254,1.626,1.6254,1.6258,1099900000.0
2007-09-24 20:00:00,1.62585,1.6273,1.6255,1.6259,2124699999.0
2007-09-24 20:15:00,1.6259,1.6261,1.6249,1.6251,1529700001.0
2007-09-24 20:30:00,1.6251,1.6253,1.6244,1.6246,2107900000.0
2007-09-24 20:45:00,1.62465,1.6249,1.62375,1.62395,913199998.0
2007-09-24 21:00:00,1.62395,1.6242,1.6228,1.62415,1590400000.0
2007-09-24 21:15:00,1.6242,1.62505,1.6233,1.6237,2681599998.0
2007-09-24 21:30:00,1.6237,1.6239,1.6225,1.6234,1571500000.0
2007-09-24 21:45:00,1.6234,1.6235,1.6211,1.6221,3206499994.0
2007-09-24 22:00:00,1.62215,1.6222,1.6201,1.6213,2465100007.0
2007-09-24 22:15:00,1.6213,1.6214,1.6193,1.6201,2820400011.0
2007-09-24 22:30:00,1.6202,1.62205,1.6198,1.6218,1527600010.0
2007-09-24 22:45:00,1.6218,1.6234,1.6212,1.6222,1533700003.0
2007-09-24 23:00:00,1.622,1.6227,1.6216,1.6219,627600000.0
2007-09-24 23:15:00,1.6219,1.622,1.6202,1.6214,819100000.0
2007-09-24 23:30:00,1.6214,1.6218,1.62115,1.6215,929300000.0
2007-09-24 23:45:00,1.6215,1.6221,1.62075,1.6218,591900000.0
2007-09-25 00:00:00,1.6218,1.6224,1.6216,1.6223,646100000.0
2007-09-25 00:15:00,1.6225,1.62285,1.6208,1.6219,782300000.0
2007-09-25 00:30:00,1.6219,1.6224,1.6213,1.6221,1539000000.0
2007-09-25 00:45:00,1.6221,1.6235,1.6214,1.6226,1718400000.0
2007-09-25 01:00:00,1.6225,1.6228,1.622,1.6228,834000000.0
2007-09-25 01:15:00,1.6228,1.6239,1.6224,1.6239,1705400005.0
2007-09-25 01:30:00,1.6237,1.6239,1.6219,1.62265,2040100001.0
2007-09-25 01:45:00,1.6228,1.6239,1.6228,1.6236,1833600001.0
2007-09-25 02:00:00,1.6236,1.6247,1.6229,1.6239,3865600005.0
2007-09-25 02:15:00,1.6238,1.6296,1.6234,1.6282,5184600006.0
2007-09-25 02:30:00,1.6282,1.6285,1.6264,1.6268,4983600002.0
2007-09-25 02:45:00,1.6268,1.62815,1.6259,1.628,4646000015.0
2007-09-25 03:00:00,1.628,1.6287,1.6271,1.6274,5887399998.0
2007-09-25 03:15:00,1.6274,1.6278,1.6263,1.6272,2674300004.0
2007-09-25 03:30:00,1.6272,1.6275,1.62445,1.6264,3784400011.0
2007-09-25 03:45:00,1.6264,1.6268,1.6249,1.6256,2956200002.0
2007-09-25 04:00:00,1.6256,1.62595,1.6248,1.6259,1634700000.0
2007-09-25 04:15:00,1.6259,1.6267,1.6259,1.6264,1248399999.0
2007-09-25 04:30:00,1.62625,1.6265,1.62465,1.6258,2749800001.0
2007-09-25 04:45:00,1.6259,1.6262,1.6254,1.6257,1139599999.0
2007-09-25 05:00:00,1.6257,1.6279,1.6254,1.6266,2423499998.0
2007-09-25 05:15:00,1.6266,1.62665,1.6254,1.6261,2245699998.0
2007-09-25 05:30:00,1.6261,1.62705,1.6258,1.6262,2527100000.0
2007-09-25 05:45:00,1.6264,1.6272,1.6257,1.627,5135399996.0
2007-09-25 06:00:00,1.62695,1.62785,1.62675,1.62755,2864300005.0
2007-09-25 06:15:00,1.6276,1.6276,1.6264,1.6265,1776100000.0
2007-09-25 06:30:00,1.6265,1.6274,1.6264,1.6273,2997099995.0
2007-09-25 06:45:00,1.62725,1.6279,1.6267,1.627,2078100001.0
2007-09-25 07:00:00,1.6268,1.6279,1.6268,1.6272,1887500001.0
2007-09-25 07:15:00,1.6272,1.6272,1.6251,1.6262,5224200004.0
2007-09-25 07:30:00,1.6263,1.6275,1.626,1.6274,3340699995.0
2007-09-25 07:45:00,1.6274,1.6275,1.6265,1.62665,3813699995.0
2007-09-25 08:00:00,1.6267,1.6287,1.6267,1.6281,3875599991.0
2007-09-25 08:15:00,1.6282,1.62835,1.6269,1.6275,6337600001.0
2007-09-25 08:30:00,1.62745,1.628,1.6263,1.6274,6102200002.0
2007-09-25 08:45:00,1.6273,1.6274,1.6252,1.62565,7180899992.0
2007-09-25 09:00:00,1.62565,1.6273,1.62425,1.627,7763499989.0
2007-09-25 09:15:00,1.627,1.6306,1.6267,1.6298,11017800006.0
2007-09-25 09:30:00,1.6298,1.6314,1.6295,1.6305,8657899999.0
2007-09-25 09:45:00,1.6305,1.6314,1.63,1.6306,8695000000.0
2007-09-25 10:00:00,1.6307,1.6318,1.6297,1.6303,8334500006.0
2007-09-25 10:15:00,1.6303,1.6305,1.6293,1.6301,6683200010.0
2007-09-25 10:30:00,1.6301,1.6309,1.6285,1.6292,8210399997.0
2007-09-25 10:45:00,1.6292,1.6299,1.6285,1.6291,10814299991.0
2007-09-25 11:00:00,1.6291,1.6298,1.6283,1.6291,9397299993.0
2007-09-25 11:15:00,1.629,1.6303,1.6288,1.6302,3803999989.0
2007-09-25 11:30:00,1.6303,1.6305,1.6296,1.6297,4868099999.0
2007-09-25 11:45:00,1.6297,1.6318,1.6296,1.6314,8222899979.0
2007-09-25 12:00:00,1.6317,1.6338,1.631,1.6338,4809100001.0
2007-09-25 12:15:00,1.6338,1.6338,1.632,1.6326,8711899987.0
2007-09-25 12:30:00,1.6328,1.6338,1.6319,1.6336,4861399999.0
2007-09-25 12:45:00,1.6336,1.6355,1.6334,1.63515,8929099998.0
2007-09-25 13:00:00,1.6353,1.6361,1.6338,1.6348,9787299979.0
2007-09-25 13:15:00,1.6348,1.6367,1.6343,1.63605,7375299994.0
2007-09-25 13:30:00,1.63605,1.6363,1.6336,1.63455,5676400000.0
2007-09-25 13:45:00,1.63455,1.6361,1.6327,1.6331,8630899995.0
2007-09-25 14:00:00,1.6326,1.6342,1.6323,1.6337,10141599997.0
2007-09-25 14:15:00,1.6337,1.6346,1.633,1.6345,5675999999.0
2007-09-25 14:30:00,1.6345,1.6348,1.6335,1.6348,6751899990.0
2007-09-25 14:45:00,1.6348,1.635,1.6322,1.6329,10313899969.0
2007-09-25 15:00:00,1.6329,1.63345,1.6315,1.6324,10973479996.0
2007-09-25 15:15:00,1.6324,1.6327,1.6313,1.6321,7359599999.0
2007-09-25 15:30:00,1.6321,1.6323,1.6285,1.6313,7523760006.0
2007-09-25 15:45:00,1.6312,1.6312,1.628,1.6286,10834699998.0
2007-09-25 16:00:00,1.6285,1.6298,1.6257,1.6262,15082569993.0
2007-09-25 16:15:00,1.6261,1.6274,1.6242,1.6268,11224699993.0
2007-09-25 16:30:00,1.6269,1.6288,1.6253,1.6255,5708000000.0
2007-09-25 16:45:00,1.6256,1.6273,1.625,1.6267,7688699999.0
2007-09-25 17:00:00,1.6267,1.627,1.6243,1.6249,5900199999.0
2007-09-25 17:15:00,1.625,1.6268,1.625,1.6257,6668480002.0
2007-09-25 17:30:00,1.6257,1.6267,1.6247,1.626,5446700000.0
2007-09-25 17:45:00,1.626,1.6262,1.6251,1.6255,4431800005.0
2007-09-25 18:00:00,1.6255,1.6267,1.6253,1.6263,3300599999.0
2007-09-25 18:15:00,1.6263,1.6267,1.6255,1.626,5121500005.0
2007-09-25 18:30:00,1.6261,1.627,1.6256,1.6262,3317800001.0
2007-09-25 18:45:00,1.6261,1.6262,1.6252,1.6257,2589099995.0
2007-09-25 19:00:00,1.6257,1.6261,1.623,1.6238,4331400016.0
2007-09-25 19:15:00,1.6237,1.624,1.6226,1.6232,4039099982.0
2007-09-25 19:30:00,1.6233,1.6241,1.6227,1.6231,4218699980.0
2007-09-25 19:45:00,1.6231,1.6238,1.6225,1.6225,3353799987.0
2007-09-25 20:00:00,1.6226,1.6236,1.6218,1.6218,3195199985.0
2007-09-25 20:15:00,1.6218,1.6228,1.6217,1.622,2692099997.0
2007-09-25 20:30:00,1.6221,1.6221,1.621,1.6212,1831499998.0
2007-09-25 20:45:00,1.6213,1.6215,1.6196,1.6207,3576100003.0
2007-09-25 21:00:00,1.6208,1.6209,1.6191,1.62,4201700016.0
2007-09-25 21:15:00,1.62,1.621,1.6193,1.6196,2435100001.0
2007-09-25 21:30:00,1.6196,1.6198,1.6181,1.6183,2159100003.0
2007-09-25 21:45:00,1.6183,1.6202,1.6183,1.6197,2832799997.0
2007-09-25 22:00:00,1.6197,1.6202,1.6194,1.6198,1251900008.0
2007-09-25 22:15:00,1.6198,1.6201,1.6188,1.6197,982300002.0
2007-09-25 22:30:00,1.6197,1.6199,1.6188,1.6189,1218300004.0
2007-09-25 22:45:00,1.6189,1.6194,1.6184,1.6186,1491700000.0
2007-09-25 23:00:00,1.6185,1.6188,1.6175,1.6175,644199999.0
2007-09-25 23:15:00,1.618,1.6185,1.6173,1.6178,850300000.0
2007-09-25 23:30:00,1.6177,1.6191,1.6173,1.619,1340800000.0
2007-09-25 23:45:00,1.619,1.6193,1.6183,1.6188,1119600000.0
2007-09-26 00:00:00,1.619,1.619,1.6183,1.6184,912400000.0
2007-09-26 00:15:00,1.6185,1.6188,1.618,1.6182,751599997.0
2007-09-26 00:30:00,1.6184,1.6189,1.6171,1.618,827000001.0
2007-09-26 00:45:00,1.6177,1.619,1.617,1.6185,3907099981.0
2007-09-26 01:00:00,1.6185,1.6189,1.6177,1.6184,2383900003.0
2007-09-26 01:15:00,1.6184,1.6195,1.6181,1.6186,2575100002.0
2007-09-26 01:30:00,1.6186,1.6201,1.6184,1.6199,1663800006.0
2007-09-26 01:45:00,1.6199,1.6225,1.6194,1.6214,2486400002.0
2007-09-26 02:00:00,1.6214,1.6216,1.6207,1.6208,1247000000.0
2007-09-26 02:15:00,1.6209,1.6229,1.6206,1.6221,1321200002.0
2007-09-26 02:30:00,1.6221,1.6221,1.62,1.6208,1900600001.0
2007-09-26 02:45:00,1.6208,1.6213,1.6187,1.6204,1833599999.0
2007-09-26 03:00:00,1.6207,1.6217,1.6198,1.6208,1443400001.0
2007-09-26 03:15:00,1.6208,1.6215,1.6201,1.6209,713700000.0
2007-09-26 03:30:00,1.621,1.6214,1.6201,1.6205,1133900002.0
2007-09-26 03:45:00,1.6204,1.6209,1.6195,1.6197,1082300000.0
2007-09-26 04:00:00,1.6196,1.6207,1.6189,1.6203,1330000001.0
2007-09-26 04:15:00,1.6205,1.6213,1.6203,1.621,738599999.0
2007-09-26 04:30:00,1.6209,1.6215,1.6206,1.6209,756400000.0
2007-09-26 04:45:00,1.6208,1.6211,1.6204,1.6207,706100000.0
2007-09-26 05:00:00,1.6206,1.6218,1.6205,1.6209,1403499999.0
2007-09-26 05:15:00,1.6208,1.6215,1.6197,1.6204,1471100000.0
2007-09-26 05:30:00,1.6205,1.6211,1.6203,1.6208,579800000.0
2007-09-26 05:45:00,1.6208,1.621,1.6198,1.6201,707500000.0
2007-09-26 06:00:00,1.6201,1.6215,1.6197,1.6197,1556600000.0
2007-09-26 06:15:00,1.6201,1.6213,1.6185,1.619,1639099999.0
2007-09-26 06:30:00,1.6186,1.6196,1.6186,1.6194,896400002.0
2007-09-26 06:45:00,1.6194,1.6194,1.6187,1.6192,808199999.0
2007-09-26 07:00:00,1.6192,1.6193,1.6183,1.6191,1381199998.0
2007-09-26 07:15:00,1.6192,1.62,1.6186,1.6199,1747500001.0
2007-09-26 07:30:00,1.6199,1.6199,1.6189,1.6192,1205099999.0
2007-09-26 07:45:00,1.6192,1.6195,1.618,1.6193,1079900000.0
2007-09-26 08:00:00,1.6194,1.6207,1.6187,1.6194,2220600003.0
2007-09-26 08:15:00,1.6194,1.6198,1.6181,1.6187,2824900006.0
2007-09-26 08:30:00,1.6187,1.6195,1.618,1.6188,3684400003.0
2007-09-26 08:45:00,1.6188,1.62,1.6183,1.6195,4834100009.0
2007-09-26 09:00:00,1.6194,1.6202,1.6187,1.6196,8798700017.0
2007-09-26 09:15:00,1.61965,1.6217,1.61945,1.6209,7540600009.0
2007-09-26 09:30:00,1.6209,1.6216,1.62,1.6202,3389500002.0
2007-09-26 09:45:00,1.6201,1.6206,1.6191,1.6206,5894000006.0
2007-09-26 10:00:00,1.6206,1.6206,1.6192,1.62,3533300022.0
2007-09-26 10:15:00,1.62,1.6202,1.61865,1.6196,4508299998.0
2007-09-26 10:30:00,1.6196,1.6199,1.6182,1.619,6893600013.0
2007-09-26 10:45:00,1.619,1.6192,1.61785,1.6181,7536600039.0
2007-09-26 11:00:00,1.6181,1.6189,1.6173,1.6185,5075200009.0
2007-09-26 11:15:00,1.6186,1.6195,1.6181,1.6192,3472199999.0
2007-09-26 11:30:00,1.6192,1.6194,1.6182,1.6192,4035700011.0
2007-09-26 11:45:00,1.6192,1.6197,1.618,1.6186,5419300019.0
2007-09-26 12:00:00,1.6186,1.6191,1.618,1.6187,3585600008.0
2007-09-26 12:15:00,1.6188,1.6192,1.61815,1.6189,4286299997.0
2007-09-26 12:30:00,1.6188,1.6192,1.6178,1.6192,5989800020.0
2007-09-26 12:45:00,1.6192,1.62,1.618,1.6187,7450990017.0
2007-09-26 13:00:00,1.6187,1.6191,1.6177,1.6184,4374900010.0
2007-09-26 13:15:00,1.6184,1.6188,1.6173,1.6173,7768000022.0
2007-09-26 13:30:00,1.6173,1.6177,1.6157,1.6167,10468200049.0
2007-09-26 13:45:00,1.6167,1.6172,1.6159,1.6163,7171700009.0
2007-09-26 14:00:00,1.6162,1.6166,1.61425,1.6151,7450000036.0
2007-09-26 14:15:00,1.6151,1.6199,1.6148,1.6186,12373399999.0
2007-09-26 14:30:00,1.6185,1.6196,1.6145,1.6146,10886700017.0
2007-09-26 14:45:00,1.6146,1.6163,1.6141,1.6153,11146699989.0
2007-09-26 15:00:00,1.6153,1.616,1.6145,1.6151,7869699988.0
2007-09-26 15:15:00,1.6151,1.6154,1.6141,1.6146,5978599990.0
2007-09-26 15:30:00,1.6147,1.61555,1.6141,1.6146,6984200000.0
2007-09-26 15:45:00,1.6146,1.615,1.6115,1.6125,7638199999.0
2007-09-26 16:00:00,1.6124,1.613,1.6113,1.6121,6613200011.0
2007-09-26 16:15:00,1.6121,1.6133,1.6119,1.6124,4652100002.0
2007-09-26 16:30:00,1.6125,1.6143,1.6125,1.6142,6354999992.0
2007-09-26 16:45:00,1.6141,1.6143,1.6123,1.6127,4470399998.0
2007-09-26 17:00:00,1.6128,1.6143,1.61255,1.6131,6645300004.0
2007-09-26 17:15:00,1.6131,1.615,1.61305,1.6146,3627000000.0
2007-09-26 17:30:00,1.6146,1.61515,1.6133,1.6141,2856700000.0
2007-09-26 17:45:00,1.6141,1.6148,1.6135,1.6145,2668600002.0
2007-09-26 18:00:00,1.6145,1.6149,1.6136,1.6142,2342600003.0
2007-09-26 18:15:00,1.6142,1.61465,1.6132,1.6135,3741200004.0
2007-09-26 18:30:00,1.6135,1.6145,1.6132,1.614,3688499998.0
2007-09-26 18:45:00,1.6139,1.6147,1.6132,1.6144,2652099999.0
2007-09-26 19:00:00,1.6144,1.6146,1.6138,1.61415,2184400003.0
2007-09-26 19:15:00,1.6142,1.6145,1.6135,1.61355,1043300001.0
2007-09-26 19:30:00,1.61355,1.6151,1.61335,1.6143,3825100003.0
2007-09-26 19:45:00,1.6143,1.6159,1.6141,1.6153,3803100000.0
2007-09-26 20:00:00,1.6153,1.61625,1.615,1.61615,1442099999.0
2007-09-26 20:15:00,1.6162,1.61625,1.614,1.6151,2962799996.0
2007-09-26 20:30:00,1.61515,1.6163,1.6145,1.61615,2485399998.0
2007-09-26 20:45:00,1.61615,1.61615,1.6139,1.6146,2589700001.0
2007-09-26 21:00:00,1.6146,1.6152,1.6134,1.6142,4783600010.0
2007-09-26 21:15:00,1.6141,1.6143,1.611,1.6115,4112699991.0
2007-09-26 21:30:00,1.6114,1.6132,1.6113,1.612,3655099999.0
2007-09-26 21:45:00,1.612,1.6123,1.6102,1.6113,4175099994.0
2007-09-26 22:00:00,1.6113,1.6133,1.61095,1.6132,2204200000.0
2007-09-26 22:15:00,1.6131,1.6131,1.6123,1.6125,1366300003.0
2007-09-26 22:30:00,1.6125,1.6125,1.6112,1.6115,1116500001.0
2007-09-26 22:45:00,1.6115,1.612,1.6112,1.6112,1508400003.0
2007-09-26 23:00:00,1.6112,1.6118,1.6107,1.6116,522100000.0
2007-09-26 23:15:00,1.6118,1.6123,1.611,1.6113,1082400000.0
2007-09-26 23:30:00,1.6113,1.6117,1.6104,1.6107,1083099999.0
2007-09-26 23:45:00,1.6105,1.612,1.6105,1.61195,1184699994.0
2007-09-27 00:00:00,1.61195,1.6129,1.6114,1.6117,1517799998.0
2007-09-27 00:15:00,1.612,1.6136,1.6118,1.6127,2036700005.0
2007-09-27 00:30:00,1.6129,1.6141,1.6124,1.614,1508900004.0
2007-09-27 00:45:00,1.614,1.615,1.61375,1.6142,2569700005.0
2007-09-27 01:00:00,1.6144,1.6144,1.6136,1.6141,877500000.0
2007-09-27 01:15:00,1.61395,1.6144,1.6125,1.6139,1821300000.0
2007-09-27 01:30:00,1.6138,1.6143,1.6126,1.6138,1418200001.0
2007-09-27 01:45:00,1.61375,1.614,1.6131,1.6136,1418000002.0
2007-09-27 02:00:00,1.6137,1.61405,1.6132,1.6136,2227199994.0
2007-09-27 02:15:00,1.6136,1.614,1.6125,1.6129,1404200000.0
2007-09-27 02:30:00,1.6128,1.614,1.61165,1.6119,4022200005.0
2007-09-27 02:45:00,1.6119,1.6131,1.6116,1.6124,3271399999.0
2007-09-27 03:00:00,1.6125,1.6143,1.612,1.6143,3714300001.0
2007-09-27 03:15:00,1.6142,1.6143,1.612,1.6127,3997599998.0
2007-09-27 03:30:00,1.6127,1.6133,1.6121,1.6132,3517399998.0
2007-09-27 03:45:00,1.6133,1.6136,1.6129,1.6134,2048600000.0
2007-09-27 04:00:00,1.6134,1.614,1.6129,1.6133,2958400002.0
2007-09-27 04:15:00,1.6133,1.6133,1.6126,1.6129,1376300002.0
2007-09-27 04:30:00,1.6129,1.6138,1.6127,1.6137,2209299999.0
2007-09-27 04:45:00,1.6137,1.6143,1.6136,1.614,2736300000.0
2007-09-27 05:00:00,1.6139,1.6148,1.6132,1.6136,6425499995.0
2007-09-27 05:15:00,1.6136,1.6145,1.6133,1.614,3488900002.0
2007-09-27 05:30:00,1.6141,1.6144,1.6115,1.6119,4476500000.0
2007-09-27 05:45:00,1.6119,1.6132,1.61135,1.6127,3698300004.0
2007-09-27 06:00:00,1.6127,1.613,1.612,1.6126,1576199999.0
2007-09-27 06:15:00,1.6126,1.6126,1.6101,1.6109,3878400003.0
2007-09-27 06:30:00,1.6109,1.6114,1.6096,1.611,5584199997.0
2007-09-27 06:45:00,1.6107,1.6119,1.6106,1.6108,2422899998.0
2007-09-27 07:00:00,1.6108,1.6118,1.6106,1.61105,2488099998.0
2007-09-27 07:15:00,1.61105,1.61105,1.6095,1.60985,4540999992.0
2007-09-27 07:30:00,1.60985,1.6103,1.60915,1.6093,2020299999.0
2007-09-27 07:45:00,1.6093,1.61,1.6085,1.6095,2968600001.0
2007-09-27 08:00:00,1.6095,1.6097,1.6076,1.6081,8221299988.0
2007-09-27 08:15:00,1.6082,1.6089,1.60735,1.6077,4007599995.0
2007-09-27 08:30:00,1.6077,1.6087,1.6073,1.6076,5726399997.0
2007-09-27 08:45:00,1.6076,1.6096,1.6072,1.60915,8871099999.0
2007-09-27 09:00:00,1.6091,1.6092,1.6068,1.6075,8150799971.0
2007-09-27 09:15:00,1.6076,1.6077,1.6059,1.6068,6859300000.0
2007-09-27 09:30:00,1.6068,1.6077,1.60655,1.6077,4788299998.0
2007-09-27 09:45:00,1.6078,1.6082,1.6068,1.608,9309100000.0
2007-09-27 10:00:00,1.608,1.6095,1.6072,1.6081,7828000002.0
2007-09-27 10:15:00,1.60815,1.6095,1.6079,1.6087,5846599999.0
2007-09-27 10:30:00,1.6087,1.6091,1.608,1.6082,5977999997.0
2007-09-27 10:45:00,1.6082,1.6087,1.6074,1.6077,5298300001.0
2007-09-27 11:00:00,1.6078,1.6085,1.6075,1.60785,6726699998.0
2007-09-27 11:15:00,1.60785,1.6082,1.6065,1.6066,9106799992.0
2007-09-27 11:30:00,1.6066,1.607,1.6039,1.6041,6286600000.0
2007-09-27 11:45:00,1.6043,1.606,1.6039,1.6057,6946899997.0
2007-09-27 12:00:00,1.60565,1.6065,1.6043,1.60595,7030000001.0
2007-09-27 12:15:00,1.60595,1.6068,1.6057,1.60665,3386999999.0
2007-09-27 12:30:00,1.6066,1.6072,1.6057,1.6066,6639780007.0
2007-09-27 12:45:00,1.6065,1.607,1.6056,1.6068,6739499999.0
2007-09-27 13:00:00,1.6068,1.60685,1.6047,1.605,8781160003.0
2007-09-27 13:15:00,1.6051,1.6071,1.6043,1.60665,10116300003.0
2007-09-27 13:30:00,1.6065,1.6071,1.6054,1.6063,6707700010.0
2007-09-27 13:45:00,1.6063,1.6086,1.6063,1.6076,8832999989.0
2007-09-27 14:00:00,1.6076,1.6079,1.6068,1.6076,6575600001.0
2007-09-27 14:15:00,1.6076,1.6079,1.6066,1.6066,11386200003.0
2007-09-27 14:30:00,1.6067,1.6078,1.6051,1.60705,15419399973.0
2007-09-27 14:45:00,1.60705,1.6082,1.6066,1.6082,5580900003.0
2007-09-27 15:00:00,1.6082,1.6085,1.6073,1.6082,5248699995.0
2007-09-27 15:15:00,1.6082,1.6091,1.6074,1.6087,4369100002.0
2007-09-27 15:30:00,1.6086,1.6089,1.6076,1.6082,2927700000.0
2007-09-27 15:45:00,1.6083,1.6085,1.6052,1.6059,6621399999.0
2007-09-27 16:00:00,1.6059,1.60725,1.6051,1.6062,10403799999.0
2007-09-27 16:15:00,1.6062,1.6068,1.6049,1.6058,9331500001.0
2007-09-27 16:30:00,1.6059,1.6084,1.6055,1.6072,6149999997.0
2007-09-27 16:45:00,1.6073,1.6102,1.607,1.6097,10157200000.0
2007-09-27 17:00:00,1.6096,1.6097,1.6078,1.6079,7568900008.0
2007-09-27 17:15:00,1.608,1.6095,1.6071,1.6092,4317100000.0
2007-09-27 17:30:00,1.6092,1.6092,1.6078,1.6088,7016040014.0
2007-09-27 17:45:00,1.6088,1.6112,1.6083,1.611,10018230013.0
2007-09-27 18:00:00,1.6111,1.6114,1.6083,1.60905,6217399996.0
2007-09-27 18:15:00,1.60905,1.60955,1.6083,1.6089,2234600007.0
2007-09-27 18:30:00,1.6089,1.6101,1.6083,1.6098,3286400007.0
2007-09-27 18:45:00,1.6099,1.6104,1.609,1.6099,2642800015.0
2007-09-27 19:00:00,1.6099,1.6106,1.6091,1.6096,3277499990.0
2007-09-27 19:15:00,1.6096,1.6112,1.6091,1.6101,4926540019.0
2007-09-27 19:30:00,1.6102,1.6104,1.6094,1.61015,1889099999.0
2007-09-27 19:45:00,1.6102,1.6108,1.6084,1.6084,2015700005.0
2007-09-27 20:00:00,1.6085,1.6093,1.607,1.6073,3113099996.0
2007-09-27 20:15:00,1.6073,1.6087,1.6068,1.6084,3026399991.0
2007-09-27 20:30:00,1.6084,1.6084,1.6079,1.6082,1993700001.0
2007-09-27 20:45:00,1.6082,1.6082,1.6069,1.6073,2686579997.0
2007-09-27 21:00:00,1.6073,1.6079,1.606,1.6071,3110400012.0
2007-09-27 21:15:00,1.6071,1.60765,1.606,1.6069,1359800004.0
2007-09-27 21:30:00,1.6067,1.6087,1.606,1.6083,3260500009.0
2007-09-27 21:45:00,1.6083,1.6085,1.6065,1.6066,2449400000.0
2007-09-27 22:00:00,1.6067,1.607,1.6065,1.6067,1173800000.0
2007-09-27 22:15:00,1.6068,1.607,1.6065,1.6067,1165300000.0
2007-09-27 22:30:00,1.6068,1.6073,1.6063,1.6072,962000000.0
2007-09-27 22:45:00,1.6072,1.6084,1.6069,1.6075,1527099997.0
2007-09-27 23:00:00,1.6075,1.6095,1.6075,1.6087,631200000.0
2007-09-27 23:15:00,1.6086,1.609,1.6064,1.6072,1260900000.0
2007-09-27 23:30:00,1.6074,1.6077,1.6054,1.6071,846400000.0
2007-09-27 23:45:00,1.6071,1.6088,1.6064,1.6079,1102800000.0
2007-09-28 00:00:00,1.6077,1.6085,1.6076,1.608,286900000.0
2007-09-28 00:15:00,1.608,1.6082,1.6066,1.6075,832000000.0
2007-09-28 00:30:00,1.6075,1.6079,1.6051,1.6058,1228200000.0
2007-09-28 00:45:00,1.6056,1.6089,1.6052,1.6082,2249000002.0
2007-09-28 01:00:00,1.6081,1.609,1.6075,1.6089,1230600000.0
2007-09-28 01:15:00,1.6089,1.6102,1.6082,1.6095,2281100000.0
2007-09-28 01:30:00,1.60945,1.60945,1.6083,1.609,1845099996.0
2007-09-28 01:45:00,1.609,1.6091,1.6069,1.6073,3070399998.0
2007-09-28 02:00:00,1.6073,1.6081,1.6059,1.6062,2583799999.0
2007-09-28 02:15:00,1.6062,1.6075,1.60555,1.6072,3867799996.0
2007-09-28 02:30:00,1.6072,1.6077,1.60565,1.6063,2290199997.0
2007-09-28 02:45:00,1.6061,1.6075,1.6057,1.6069,3482000002.0
2007-09-28 03:00:00,1.6069,1.6079,1.6058,1.6074,5162299988.0
2007-09-28 03:15:00,1.6074,1.6078,1.6061,1.6069,4882200000.0
2007-09-28 03:30:00,1.60695,1.6078,1.6062,1.6064,4591200001.0
2007-09-28 03:45:00,1.6064,1.6076,1.606,1.6066,5736960000.0
2007-09-28 04:00:00,1.6067,1.607,1.6053,1.6056,3802099998.0
2007-09-28 04:15:00,1.6056,1.6059,1.605,1.6055,2517199999.0
2007-09-28 04:30:00,1.6055,1.6069,1.6049,1.605,3458000002.0
2007-09-28 04:45:00,1.6051,1.6062,1.6049,1.606,1502600000.0
2007-09-28 05:00:00,1.606,1.6068,1.60595,1.6065,601100000.0
2007-09-28 05:15:00,1.6065,1.608,1.6064,1.6067,2226000000.0
2007-09-28 05:30:00,1.6067,1.607,1.6053,1.6057,2408099999.0
2007-09-28 05:45:00,1.6058,1.6059,1.6046,1.6054,2190100001.0
2007-09-28 06:00:00,1.6054,1.60565,1.6047,1.60515,1078600000.0
2007-09-28 06:15:00,1.60515,1.6057,1.6049,1.6049,1820100002.0
2007-09-28 06:30:00,1.605,1.6051,1.6031,1.60355,3392100005.0
2007-09-28 06:45:00,1.6036,1.6038,1.6027,1.6033,2963900001.0
2007-09-28 07:00:00,1.6033,1.6038,1.60265,1.60365,1351300000.0
2007-09-28 07:15:00,1.6037,1.60415,1.6033,1.6041,2495000001.0
2007-09-28 07:30:00,1.6041,1.6043,1.6031,1.6039,3840999999.0
2007-09-28 07:45:00,1.6039,1.6058,1.6038,1.6045,4495849998.0
2007-09-28 08:00:00,1.6044,1.6055,1.6044,1.6053,4393099994.0
2007-09-28 08:15:00,1.6052,1.60665,1.605,1.6066,3632499997.0
2007-09-28 08:30:00,1.6065,1.6068,1.6046,1.605,5787899995.0
2007-09-28 08:45:00,1.605,1.6058,1.6044,1.60565,4167300003.0
2007-09-28 09:00:00,1.6057,1.6058,1.6044,1.60505,3301100009.0
2007-09-28 09:15:00,1.6051,1.6065,1.605,1.6062,5093000002.0
2007-09-28 09:30:00,1.6062,1.6068,1.6056,1.6068,8288299998.0
2007-09-28 09:45:00,1.60675,1.6069,1.6056,1.6059,3971699987.0
2007-09-28 10:00:00,1.6059,1.6064,1.6055,1.6058,4042300000.0
2007-09-28 10:15:00,1.6058,1.6061,1.605,1.6057,6699999999.0
2007-09-28 10:30:00,1.6056,1.6076,1.6056,1.6072,6517699998.0
2007-09-28 10:45:00,1.6071,1.6084,1.6069,1.6082,7823250004.0
2007-09-28 11:00:00,1.608,1.6102,1.6074,1.6096,9450999989.0
2007-09-28 11:15:00,1.6095,1.6115,1.6095,1.6102,7241100008.0
2007-09-28 11:30:00,1.6102,1.6108,1.6092,1.6104,7037400020.0
2007-09-28 11:45:00,1.6103,1.6123,1.6101,1.6111,7127200000.0
2007-09-28 12:00:00,1.6111,1.6135,1.6103,1.6113,8519999998.0
2007-09-28 12:15:00,1.6112,1.6114,1.6096,1.6098,7860000012.0
2007-09-28 12:30:00,1.6098,1.611,1.60925,1.6093,7275240001.0
2007-09-28 12:45:00,1.6092,1.6101,1.6082,1.6088,9262200022.0
2007-09-28 13:00:00,1.6089,1.6095,1.6087,1.6091,4135100002.0
2007-09-28 13:15:00,1.609,1.60955,1.6082,1.6093,4948599996.0
2007-09-28 13:30:00,1.6093,1.6102,1.6089,1.60995,6091999991.0
2007-09-28 13:45:00,1.6099,1.6104,1.6091,1.61,5972499978.0
2007-09-28 14:00:00,1.6099,1.6099,1.6069,1.6073,9554199995.0
2007-09-28 14:15:00,1.6073,1.609,1.6069,1.6083,6047299987.0
2007-09-28 14:30:00,1.6082,1.6088,1.6076,1.608,8929999980.0
2007-09-28 14:45:00,1.608,1.6105,1.6078,1.61,10877999988.0
2007-09-28 15:00:00,1.60985,1.6099,1.6078,1.6085,7294399984.0
2007-09-28 15:15:00,1.6086,1.6095,1.6082,1.6093,4016899995.0
2007-09-28 15:30:00,1.6093,1.6095,1.6081,1.6083,4467000001.0
2007-09-28 15:45:00,1.60825,1.6097,1.607,1.6073,6217600000.0
2007-09-28 16:00:00,1.6078,1.6085,1.6062,1.6076,12183899996.0
2007-09-28 16:15:00,1.60765,1.6077,1.6057,1.6064,6205999994.0
2007-09-28 16:30:00,1.6064,1.6085,1.60585,1.60765,11240699995.0
2007-09-28 16:45:00,1.60765,1.6086,1.6062,1.6071,9206799999.0
2007-09-28 17:00:00,1.6071,1.6071,1.6051,1.6052,7162199997.0
2007-09-28 17:15:00,1.6052,1.6068,1.60455,1.6061,7218700003.0
2007-09-28 17:30:00,1.6061,1.607,1.6053,1.6061,6255400007.0
2007-09-28 17:45:00,1.6061,1.6071,1.6054,1.6059,7106400002.0
2007-09-28 18:00:00,1.6059,1.6071,1.6051,1.6069,4911200000.0
2007-09-28 18:15:00,1.6067,1.6074,1.6056,1.6062,3862200000.0
2007-09-28 18:30:00,1.6062,1.6066,1.6053,1.6062,3920900006.0
2007-09-28 18:45:00,1.6063,1.6073,1.6052,1.6068,3199800000.0
2007-09-28 19:00:00,1.6069,1.6075,1.6061,1.6071,2214300001.0
2007-09-28 19:15:00,1.6069,1.60845,1.6068,1.60835,3637700001.0
2007-09-28 19:30:00,1.60835,1.6094,1.6074,1.6083,4130200001.0
2007-09-28 19:45:00,1.6083,1.6095,1.6074,1.6075,7888700006.0
2007-09-28 20:00:00,1.6075,1.6083,1.6065,1.6072,2848800002.0
2007-09-28 20:15:00,1.6072,1.6085,1.6069,1.60795,3875699997.0
2007-09-28 20:30:00,1.608,1.6087,1.6062,1.60625,3482300003.0
2007-09-28 20:45:00,1.6063,1.60825,1.6055,1.6056,4075399999.0
2007-09-28 21:00:00,1.6057,1.6073,1.6054,1.6066,2466000017.0
2007-09-28 21:15:00,1.6066,1.607,1.606,1.6068,1604799997.0
2007-09-28 21:30:00,1.6069,1.6071,1.6063,1.6066,1103599988.0
2007-09-28 21:45:00,1.6067,1.6069,1.6063,1.60675,544800000.0
2007-09-28 22:00:00,1.60675,1.6084,1.6059,1.6079,1629299993.0
2007-09-28 22:15:00,1.608,1.6085,1.6074,1.6079,2643499996.0
2007-09-28 22:30:00,1.6078,1.608,1.6049,1.6069,2235500000.0
2007-09-28 22:45:00,1.6069,1.6077,1.6052,1.6063,4428100000.0
2007-10-01 00:00:00,1.6064,1.6069,1.6056,1.6063,668200000.0
2007-10-01 00:15:00,1.6062,1.6063,1.6048,1.6051,681000000.0
2007-10-01 00:30:00,1.6053,1.6071,1.6048,1.6064,1015300000.0
2007-10-01 00:45:00,1.6065,1.607,1.6059,1.6066,663600000.0
2007-10-01 01:00:00,1.6066,1.6072,1.6057,1.6058,957900000.0
2007-10-01 01:15:00,1.60585,1.6068,1.6056,1.6059,1116199999.0
2007-10-01 01:30:00,1.6059,1.6059,1.6042,1.6046,2360000001.0
2007-10-01 01:45:00,1.6044,1.606,1.6038,1.6038,2637500000.0
2007-10-01 02:00:00,1.604,1.607,1.6033,1.6055,2768199997.0
2007-10-01 02:15:00,1.6056,1.6056,1.6037,1.6037,1336300002.0
2007-10-01 02:30:00,1.6037,1.6042,1.6019,1.6037,2931800000.0
2007-10-01 02:45:00,1.6037,1.6056,1.6034,1.6049,2179600000.0
2007-10-01 03:00:00,1.605,1.6051,1.6037,1.6047,2331599999.0
2007-10-01 03:15:00,1.60465,1.6056,1.6035,1.6045,2698659998.0
2007-10-01 03:30:00,1.6045,1.6045,1.6038,1.6041,1270600000.0
2007-10-01 03:45:00,1.6041,1.6049,1.6037,1.6047,1793100000.0
2007-10-01 04:00:00,1.6047,1.605,1.6045,1.60475,1607300000.0
2007-10-01 04:15:00,1.6047,1.605,1.6038,1.604,2044200004.0
2007-10-01 04:30:00,1.6039,1.6044,1.6037,1.6041,2315400007.0
2007-10-01 04:45:00,1.6041,1.6049,1.6021,1.6029,2064400006.0
2007-10-01 05:00:00,1.6026,1.60385,1.6017,1.6036,2336700000.0
2007-10-01 05:15:00,1.60365,1.6038,1.6018,1.6024,1800399999.0
2007-10-01 05:30:00,1.6024,1.6033,1.6016,1.603,2479599999.0
2007-10-01 05:45:00,1.60295,1.60295,1.6002,1.6016,2065999998.0
2007-10-01 06:00:00,1.6016,1.6025,1.6007,1.6011,1673799997.0
2007-10-01 06:15:00,1.601,1.6011,1.5983,1.5996,2943200000.0
2007-10-01 06:30:00,1.5996,1.6009,1.5991,1.59965,2671700001.0
2007-10-01 06:45:00,1.5997,1.6014,1.5992,1.6009,2594699999.0
2007-10-01 07:00:00,1.6009,1.6009,1.59935,1.5995,1539300000.0
2007-10-01 07:15:00,1.5995,1.5997,1.5985,1.599,1865400000.0
2007-10-01 07:30:00,1.599,1.6001,1.5988,1.5995,1677300000.0
2007-10-01 07:45:00,1.5995,1.5997,1.59855,1.5994,1716300000.0
2007-10-01 08:00:00,1.5994,1.5997,1.5984,1.59865,3570599998.0
2007-10-01 08:15:00,1.5986,1.5997,1.5985,1.5991,2544000000.0
2007-10-01 08:30:00,1.5991,1.59925,1.5979,1.5979,4428000000.0
2007-10-01 08:45:00,1.5981,1.5983,1.5972,1.598,5037700002.0
2007-10-01 09:00:00,1.598,1.5995,1.5977,1.5981,6801000015.0
2007-10-01 09:15:00,1.598,1.5986,1.59725,1.5981,9068900025.0
2007-10-01 09:30:00,1.5981,1.59885,1.5976,1.5987,6321500009.0
2007-10-01 09:45:00,1.5986,1.6005,1.5982,1.6001,13090300029.0
2007-10-01 10:00:00,1.6001,1.6002,1.598,1.5988,7622600020.0
2007-10-01 10:15:00,1.5988,1.5991,1.5974,1.5987,8912199990.0
2007-10-01 10:30:00,1.5987,1.599,1.5977,1.5986,4701200002.0
2007-10-01 10:45:00,1.5986,1.5987,1.5966,1.59725,9209600007.0
2007-10-01 11:00:00,1.5972,1.5984,1.5972,1.5974,6011799999.0
2007-10-01 11:15:00,1.5974,1.5986,1.5974,1.598,5966999992.0
2007-10-01 11:30:00,1.598,1.5995,1.59785,1.5991,6366700016.0
2007-10-01 11:45:00,1.5991,1.6,1.5989,1.5989,6712299997.0
2007-10-01 12:00:00,1.59885,1.599,1.5961,1.5963,5888199998.0
2007-10-01 12:15:00,1.5965,1.5978,1.5962,1.5972,3853799996.0
2007-10-01 12:30:00,1.5972,1.5979,1.5963,1.5975,5468900012.0
2007-10-01 12:45:00,1.5974,1.5975,1.5961,1.5962,3831500005.0
2007-10-01 13:00:00,1.5963,1.6009,1.5962,1.6007,7572600002.0
2007-10-01 13:15:00,1.6007,1.6066,1.6006,1.6039,14106300020.0
2007-10-01 13:30:00,1.60385,1.6046,1.6024,1.6032,11602700019.0
2007-10-01 13:45:00,1.6033,1.6045,1.6022,1.6026,12870099989.0
2007-10-01 14:00:00,1.6026,1.6037,1.59995,1.6016,9376100016.0
2007-10-01 14:15:00,1.6016,1.6027,1.6008,1.6026,10922999998.0
2007-10-01 14:30:00,1.6027,1.6033,1.6016,1.60235,8257500008.0
2007-10-01 14:45:00,1.60235,1.6027,1.5998,1.6009,6131300000.0
2007-10-01 15:00:00,1.6009,1.6015,1.6002,1.6013,6647000000.0
2007-10-01 15:15:00,1.6013,1.6015,1.5997,1.6,5662380000.0
2007-10-01 15:30:00,1.6,1.6006,1.5987,1.5988,3790099997.0
2007-10-01 15:45:00,1.5989,1.5996,1.5958,1.5958,3875400001.0
2007-10-01 16:00:00,1.596,1.5992,1.5958,1.5987,8342100015.0
2007-10-01 16:15:00,1.5987,1.5991,1.5979,1.5985,5113500005.0
2007-10-01 16:30:00,1.5985,1.5986,1.5972,1.5984,5036600005.0
2007-10-01 16:45:00,1.5983,1.5997,1.59685,1.5996,6879500002.0
2007-10-01 17:00:00,1.5996,1.5999,1.5965,1.5969,7308000009.0
2007-10-01 17:15:00,1.5968,1.5972,1.5947,1.5959,5663000001.0
2007-10-01 17:30:00,1.5959,1.5959,1.5945,1.5953,5274600001.0
2007-10-01 17:45:00,1.5953,1.5954,1.59175,1.5931,7204799987.0
2007-10-01 18:00:00,1.5931,1.5939,1.5924,1.5931,4657400000.0
2007-10-01 18:15:00,1.5931,1.5936,1.5918,1.5934,3646699998.0
2007-10-01 18:30:00,1.5934,1.5939,1.5921,1.5935,2564899995.0
2007-10-01 18:45:00,1.5935,1.5937,1.5929,1.5931,1299600001.0
2007-10-01 19:00:00,1.5931,1.5938,1.5928,1.5934,763000001.0
2007-10-01 19:15:00,1.5933,1.5936,1.5925,1.5927,2689699996.0
2007-10-01 19:30:00,1.5927,1.5933,1.5922,1.5923,1672049999.0
2007-10-01 19:45:00,1.5922,1.5931,1.592,1.5924,2006399999.0
2007-10-01 20:00:00,1.5924,1.5928,1.59185,1.5923,2332899999.0
2007-10-01 20:15:00,1.5923,1.5926,1.59105,1.5916,1981200003.0
2007-10-01 20:30:00,1.5916,1.5921,1.591,1.5918,832900001.0
2007-10-01 20:45:00,1.5918,1.5922,1.5909,1.5909,2229200002.0
2007-10-01 21:00:00,1.5911,1.5917,1.5905,1.5914,2109199997.0
2007-10-01 21:15:00,1.5915,1.5927,1.59125,1.5915,3395199990.0
2007-10-01 21:30:00,1.5915,1.5917,1.59075,1.5912,1742900000.0
2007-10-01 21:45:00,1.5912,1.5919,1.5908,1.5919,1261900001.0
2007-10-01 22:00:00,1.5919,1.592,1.591,1.59115,1796199998.0
2007-10-01 22:15:00,1.5912,1.5918,1.5909,1.5914,722600000.0
2007-10-01 22:30:00,1.5915,1.5922,1.5909,1.5913,757199999.0
2007-10-01 22:45:00,1.5912,1.59165,1.5907,1.5909,1485100002.0
2007-10-01 23:00:00,1.5906,1.592,1.5904,1.5917,663700000.0
2007-10-01 23:15:00,1.5918,1.5926,1.5915,1.5919,485900000.0
2007-10-01 23:30:00,1.5917,1.5927,1.591,1.5914,1323100002.0
2007-10-01 23:45:00,1.5915,1.5918,1.5906,1.5911,916800007.0
2007-10-02 00:00:00,1.5911,1.5918,1.5906,1.5907,1533200004.0
2007-10-02 00:15:00,1.5906,1.5917,1.5902,1.5916,2003000007.0
2007-10-02 00:30:00,1.5915,1.5935,1.5913,1.59225,3167000009.0
2007-10-02 00:45:00,1.5926,1.5929,1.5912,1.5914,2103900002.0
2007-10-02 01:00:00,1.5914,1.5923,1.5904,1.5922,2177800000.0
2007-10-02 01:15:00,1.5923,1.593,1.5912,1.59285,2238700004.0
2007-10-02 01:30:00,1.5929,1.5937,1.5924,1.59325,2928000004.0
2007-10-02 01:45:00,1.59325,1.5937,1.5928,1.5932,1771000002.0
2007-10-02 02:00:00,1.5932,1.5944,1.5927,1.5942,1690200004.0
2007-10-02 02:15:00,1.5942,1.5962,1.594,1.5944,3632700002.0
2007-10-02 02:30:00,1.5944,1.59485,1.5938,1.59485,1731699999.0
2007-10-02 02:45:00,1.59475,1.5969,1.59475,1.5961,3066200000.0
2007-10-02 03:00:00,1.5962,1.5982,1.5957,1.5976,6144699997.0
2007-10-02 03:15:00,1.5976,1.5984,1.5963,1.5977,4434300000.0
2007-10-02 03:30:00,1.5977,1.5994,1.5968,1.5981,3136599999.0
2007-10-02 03:45:00,1.5981,1.5996,1.5975,1.5977,4165700000.0
2007-10-02 04:00:00,1.5977,1.5978,1.5963,1.5972,3026399998.0
2007-10-02 04:15:00,1.5973,1.6,1.5971,1.5992,4898300000.0
2007-10-02 04:30:00,1.5993,1.5996,1.5989,1.599,2746700000.0
2007-10-02 04:45:00,1.599,1.5995,1.5976,1.5995,3238900001.0
2007-10-02 05:00:00,1.5995,1.6018,1.5993,1.6011,4088999999.0
2007-10-02 05:15:00,1.6011,1.6016,1.6001,1.6015,2684100000.0
2007-10-02 05:30:00,1.60145,1.6029,1.6009,1.602,3910900000.0
2007-10-02 05:45:00,1.602,1.6032,1.601,1.6016,4011500000.0
2007-10-02 06:00:00,1.6016,1.603,1.60135,1.602,3789499999.0
2007-10-02 06:15:00,1.602,1.6036,1.6012,1.6031,3702900000.0
2007-10-02 06:30:00,1.60305,1.6044,1.6026,1.6037,3686099999.0
2007-10-02 06:45:00,1.6037,1.6051,1.6035,1.6042,3446100000.0
2007-10-02 07:00:00,1.6042,1.6062,1.6042,1.6048,1755899999.0
2007-10-02 07:15:00,1.6047,1.6056,1.6038,1.6055,1808400000.0
2007-10-02 07:30:00,1.6055,1.6062,1.6045,1.6057,2071099999.0
2007-10-02 07:45:00,1.6059,1.6061,1.6038,1.6047,3730699998.0
2007-10-02 08:00:00,1.6048,1.6105,1.6045,1.6097,6006499999.0
2007-10-02 08:15:00,1.6096,1.6112,1.6073,1.6088,11916200003.0
2007-10-02 08:30:00,1.6089,1.6107,1.6089,1.61,8564599972.0
2007-10-02 08:45:00,1.6099,1.6105,1.6092,1.6096,9474799949.0
2007-10-02 09:00:00,1.6096,1.6106,1.609,1.6096,10516399984.0
2007-10-02 09:15:00,1.6097,1.6107,1.6081,1.6095,11201899998.0
2007-10-02 09:30:00,1.60945,1.6096,1.6064,1.6069,9548400012.0
2007-10-02 09:45:00,1.607,1.6075,1.60425,1.6043,9474199968.0
2007-10-02 10:00:00,1.6044,1.6053,1.6027,1.6027,10303799934.0
2007-10-02 10:15:00,1.6027,1.6033,1.5997,1.601,13775699923.0
2007-10-02 10:30:00,1.601,1.6027,1.6009,1.602,8256499980.0
2007-10-02 10:45:00,1.6019,1.6036,1.6016,1.6031,8812399994.0
2007-10-02 11:00:00,1.6031,1.6032,1.6016,1.6025,10620300078.0
2007-10-02 11:15:00,1.6024,1.603,1.6008,1.6009,7942100035.0
2007-10-02 11:30:00,1.6009,1.6016,1.5999,1.6007,5446299990.0
2007-10-02 11:45:00,1.6008,1.6014,1.6003,1.6005,6230699955.0
2007-10-02 12:00:00,1.6004,1.601,1.59875,1.599,6815599968.0
2007-10-02 12:15:00,1.599,1.5996,1.5972,1.59775,5307899973.0
2007-10-02 12:30:00,1.59775,1.5991,1.5972,1.5982,8318299934.0
2007-10-02 12:45:00,1.5983,1.6015,1.5971,1.6005,11917099965.0
2007-10-02 13:00:00,1.6005,1.602,1.5989,1.5998,11395499931.0
2007-10-02 13:15:00,1.5998,1.6009,1.5987,1.5991,8196700000.0
2007-10-02 13:30:00,1.5991,1.59935,1.5976,1.5977,7777399986.0
2007-10-02 13:45:00,1.5977,1.6006,1.5974,1.59895,7703499993.0
2007-10-02 14:00:00,1.599,1.5992,1.5967,1.5967,8007299950.0
2007-10-02 14:15:00,1.5967,1.598,1.5963,1.5968,5841699982.0
2007-10-02 14:30:00,1.5969,1.597,1.5953,1.5958,10498399910.0
2007-10-02 14:45:00,1.5958,1.5969,1.5949,1.5964,10506199940.0
2007-10-02 15:00:00,1.5964,1.5975,1.5958,1.5973,8032299958.0
2007-10-02 15:15:00,1.5973,1.5992,1.5966,1.5989,7995199990.0
2007-10-02 15:30:00,1.5989,1.5992,1.597,1.5974,7367199997.0
2007-10-02 15:45:00,1.5974,1.5981,1.5966,1.5978,8361599997.0
2007-10-02 16:00:00,1.5978,1.5984,1.5963,1.59725,9421999984.0
2007-10-02 16:15:00,1.5972,1.6045,1.5969,1.6045,9147600005.0
2007-10-02 16:30:00,1.6044,1.605,1.6023,1.6024,10199899997.0
2007-10-02 16:45:00,1.60245,1.60355,1.6007,1.60225,7474900001.0
2007-10-02 17:00:00,1.60225,1.6024,1.6006,1.6012,6717099992.0
2007-10-02 17:15:00,1.6012,1.6021,1.6005,1.6007,6539199999.0
2007-10-02 17:30:00,1.6006,1.6007,1.5992,1.6004,4641799984.0
2007-10-02 17:45:00,1.6005,1.6017,1.6004,1.601,3784200000.0
2007-10-02 18:00:00,1.601,1.6014,1.60035,1.6006,5275600033.0
2007-10-02 18:15:00,1.6005,1.6013,1.6002,1.6008,2259000013.0
2007-10-02 18:30:00,1.601,1.6011,1.6004,1.60085,4657600012.0
2007-10-02 18:45:00,1.6009,1.6012,1.6001,1.6005,3018700010.0
2007-10-02 19:00:00,1.6006,1.6011,1.5993,1.5995,1114100000.0
2007-10-02 19:15:00,1.5996,1.6006,1.5994,1.6004,1279500000.0
2007-10-02 19:30:00,1.6004,1.6016,1.6003,1.6005,1734900001.0
2007-10-02 19:45:00,1.6005,1.6015,1.5998,1.5999,3358500019.0
2007-10-02 20:00:00,1.6,1.6003,1.5983,1.5985,1823900002.0
2007-10-02 20:15:00,1.5984,1.5988,1.5976,1.5981,1994999997.0
2007-10-02 20:30:00,1.5981,1.59815,1.5969,1.5973,2635000020.0
2007-10-02 20:45:00,1.5971,1.5976,1.5961,1.5974,1204099999.0
2007-10-02 21:00:00,1.5974,1.5992,1.5973,1.5991,3562300002.0
2007-10-02 21:15:00,1.599,1.5992,1.5987,1.5988,799300001.0
2007-10-02 21:30:00,1.5987,1.5995,1.5987,1.599,1405000005.0
2007-10-02 21:45:00,1.599,1.60045,1.5987,1.6002,2253200004.0
2007-10-02 22:00:00,1.6001,1.6001,1.599,1.5992,2059100003.0
2007-10-02 22:15:00,1.5992,1.5997,1.5989,1.5994,2176900003.0
2007-10-02 22:30:00,1.5994,1.6018,1.5993,1.6011,1668699999.0
2007-10-02 22:45:00,1.6011,1.6036,1.601,1.6013,2729700002.0
2007-10-02 23:00:00,1.6012,1.6021,1.6003,1.6016,730300000.0
2007-10-02 23:15:00,1.6016,1.6018,1.6004,1.6015,976300000.0
2007-10-02 23:30:00,1.6015,1.6026,1.6006,1.6025,1802499999.0
2007-10-02 23:45:00,1.6025,1.606,1.6023,1.6048,2492199999.0
2007-10-03 00:00:00,1.6046,1.6051,1.6024,1.603,2053599999.0
2007-10-03 00:15:00,1.6029,1.6041,1.6029,1.6029,2069700002.0
2007-10-03 00:30:00,1.6029,1.6031,1.6013,1.6018,2212199995.0
2007-10-03 00:45:00,1.6018,1.6022,1.6005,1.6012,3346199990.0
2007-10-03 01:00:00,1.601,1.6014,1.5988,1.6006,2099699999.0
2007-10-03 01:15:00,1.6003,1.6005,1.5981,1.5997,1565200000.0
2007-10-03 01:30:00,1.5997,1.6011,1.5973,1.5998,3109200000.0
2007-10-03 01:45:00,1.5995,1.6005,1.599,1.6004,2072900000.0
2007-10-03 02:00:00,1.6006,1.6009,1.5997,1.6007,2753200000.0
2007-10-03 02:15:00,1.6007,1.6007,1.5988,1.5999,3828800000.0
2007-10-03 02:30:00,1.5999,1.5999,1.598,1.5992,2888899999.0
2007-10-03 02:45:00,1.5992,1.6021,1.5986,1.59945,3562699999.0
2007-10-03 03:00:00,1.5995,1.59995,1.5984,1.59975,1903500000.0
2007-10-03 03:15:00,1.6,1.60045,1.598,1.598,3468499999.0
2007-10-03 03:30:00,1.5955,1.5973,1.5918,1.5942,4910600000.0
2007-10-03 03:45:00,1.59445,1.5947,1.5917,1.5924,3203200002.0
2007-10-03 04:00:00,1.59235,1.59265,1.5901,1.59125,5519500004.0
2007-10-03 04:15:00,1.59125,1.5924,1.5909,1.59185,2902100002.0
2007-10-03 04:30:00,1.59185,1.5925,1.5914,1.5925,2426600013.0
2007-10-03 04:45:00,1.5925,1.5949,1.5923,1.5946,4309400014.0
2007-10-03 05:00:00,1.5946,1.5952,1.5935,1.5936,2810000001.0
2007-10-03 05:15:00,1.5938,1.5939,1.5932,1.5934,1205200000.0
2007-10-03 05:30:00,1.5934,1.5939,1.5932,1.5933,1228100003.0
2007-10-03 05:45:00,1.5933,1.5939,1.5924,1.59375,1728300000.0
2007-10-03 06:00:00,1.5938,1.5952,1.5932,1.5942,1739700000.0
2007-10-03 06:15:00,1.5942,1.59455,1.5933,1.5939,1296200004.0
2007-10-03 06:30:00,1.594,1.5942,1.5932,1.5935,1921500001.0
2007-10-03 06:45:00,1.5935,1.59365,1.5929,1.5933,1740200002.0
2007-10-03 07:00:00,1.5934,1.5935,1.5926,1.5932,1509000000.0
2007-10-03 07:15:00,1.5933,1.5937,1.5922,1.5934,3059100003.0
2007-10-03 07:30:00,1.5934,1.5953,1.5927,1.5946,4517400004.0
2007-10-03 07:45:00,1.5946,1.5952,1.59345,1.5951,4426600007.0
2007-10-03 08:00:00,1.5951,1.5951,1.5913,1.5919,5596300002.0
2007-10-03 08:15:00,1.5918,1.593,1.5914,1.5927,6482000004.0
2007-10-03 08:30:00,1.5927,1.5933,1.5917,1.59265,4118199999.0
2007-10-03 08:45:00,1.5927,1.594,1.5923,1.5937,6556699994.0
2007-10-03 09:00:00,1.5937,1.59445,1.5918,1.5925,9919999963.0
2007-10-03 09:15:00,1.5925,1.59375,1.5923,1.5934,5809099981.0
2007-10-03 09:30:00,1.5933,1.5962,1.5929,1.5958,7248099969.0
2007-10-03 09:45:00,1.5958,1.5976,1.5952,1.5975,6983299976.0
2007-10-03 10:00:00,1.5974,1.5974,1.5949,1.5962,8936299928.0
2007-10-03 10:15:00,1.5962,1.5974,1.5959,1.5965,6733499949.0
2007-10-03 10:30:00,1.59675,1.5973,1.5961,1.5971,5970099993.0
2007-10-03 10:45:00,1.5971,1.5972,1.5957,1.5957,8123099979.0
2007-10-03 11:00:00,1.5958,1.5965,1.5944,1.59485,6666699944.0
2007-10-03 11:15:00,1.5949,1.5954,1.5944,1.5953,4891799973.0
2007-10-03 11:30:00,1.5953,1.5954,1.5937,1.59475,5690099993.0
2007-10-03 11:45:00,1.59475,1.5955,1.5935,1.5943,5349699962.0
2007-10-03 12:00:00,1.5944,1.5948,1.5936,1.5948,4483399987.0
2007-10-03 12:15:00,1.5948,1.5953,1.5941,1.59455,3920199999.0
2007-10-03 12:30:00,1.5945,1.5957,1.5944,1.5951,4483499946.0
2007-10-03 12:45:00,1.5951,1.59605,1.5948,1.5956,4188799987.0
2007-10-03 13:00:00,1.5956,1.5961,1.594,1.5961,4501799982.0
2007-10-03 13:15:00,1.5961,1.5961,1.5952,1.5958,4088299985.0
2007-10-03 13:30:00,1.5958,1.5965,1.5952,1.5954,9330899940.0
2007-10-03 13:45:00,1.5954,1.5964,1.5953,1.5961,7514699969.0
2007-10-03 14:00:00,1.5961,1.5963,1.595,1.595,5914299984.0
2007-10-03 14:15:00,1.595,1.5965,1.5948,1.5955,9616999920.0
2007-10-03 14:30:00,1.5955,1.596,1.5941,1.5947,7577899959.0
2007-10-03 14:45:00,1.5947,1.5956,1.5945,1.5949,7323899968.0
2007-10-03 15:00:00,1.5949,1.5953,1.5936,1.5938,5397299978.0
2007-10-03 15:15:00,1.5938,1.5948,1.5936,1.594,5914299991.0
2007-10-03 15:30:00,1.594,1.5946,1.59275,1.5934,5693799974.0
2007-10-03 15:45:00,1.5934,1.5937,1.5916,1.5917,7161799997.0
2007-10-03 16:00:00,1.5923,1.59265,1.59125,1.592,9266099990.0
2007-10-03 16:15:00,1.5919,1.5927,1.5912,1.5921,7276899999.0
2007-10-03 16:30:00,1.5922,1.5929,1.5913,1.5922,7708399984.0
2007-10-03 16:45:00,1.5921,1.5936,1.5916,1.5928,8979300005.0
2007-10-03 17:00:00,1.5928,1.59355,1.5912,1.5928,7383499994.0
2007-10-03 17:15:00,1.59285,1.5931,1.5911,1.59185,5873999994.0
2007-10-03 17:30:00,1.5918,1.59235,1.5904,1.5909,7245499995.0
2007-10-03 17:45:00,1.5909,1.5922,1.5902,1.59125,5369800006.0
2007-10-03 18:00:00,1.59125,1.59155,1.59,1.5903,5345500014.0
2007-10-03 18:15:00,1.5903,1.5923,1.5897,1.5917,6288800013.0
2007-10-03 18:30:00,1.5916,1.5944,1.5913,1.5927,7180499943.0
2007-10-03 18:45:00,1.5927,1.596,1.5924,1.594,8133199999.0
2007-10-03 19:00:00,1.594,1.595,1.5938,1.5944,3570400007.0
2007-10-03 19:15:00,1.5945,1.596,1.5939,1.595,2531200005.0
2007-10-03 19:30:00,1.595,1.5955,1.5937,1.5945,2621700003.0
2007-10-03 19:45:00,1.5947,1.5957,1.59435,1.5951,2558799999.0
2007-10-03 20:00:00,1.5951,1.5956,1.5945,1.5948,2336000001.0
2007-10-03 20:15:00,1.5948,1.5952,1.5943,1.5951,2092800001.0
2007-10-03 20:30:00,1.5951,1.5976,1.5951,1.5961,5300199988.0
2007-10-03 20:45:00,1.5961,1.5982,1.5957,1.5979,4359099996.0
2007-10-03 21:00:00,1.598,1.5982,1.5961,1.5962,2695800013.0
2007-10-03 21:15:00,1.5962,1.5984,1.5959,1.5981,2898099997.0
2007-10-03 21:30:00,1.598,1.5986,1.5973,1.5981,3393400001.0
2007-10-03 21:45:00,1.5981,1.59865,1.597,1.5977,3800100017.0
2007-10-03 22:00:00,1.5977,1.598,1.5966,1.5976,5122399987.0
2007-10-03 22:15:00,1.5976,1.5983,1.5968,1.5968,1758399995.0
2007-10-03 22:30:00,1.5968,1.597,1.5949,1.5968,1912399997.0
2007-10-03 22:45:00,1.5968,1.59715,1.5948,1.5952,2398000000.0
2007-10-03 23:00:00,1.595,1.5957,1.5944,1.5952,1342499999.0
2007-10-03 23:15:00,1.5953,1.596,1.5948,1.5957,1155000000.0
2007-10-03 23:30:00,1.5957,1.596,1.5949,1.5957,1779999999.0
2007-10-03 23:45:00,1.5956,1.5966,1.5951,1.5958,1619199997.0
2007-10-04 00:00:00,1.5958,1.5965,1.5958,1.5961,1231800001.0
2007-10-04 00:15:00,1.5962,1.5994,1.5957,1.5979,2536500000.0
2007-10-04 00:30:00,1.5979,1.5991,1.5964,1.597,3207599996.0
2007-10-04 00:45:00,1.5971,1.59755,1.5951,1.5967,1789500001.0
2007-10-04 01:00:00,1.5968,1.5973,1.5951,1.596,2746000000.0
2007-10-04 01:15:00,1.5962,1.5963,1.5945,1.5948,2095000005.0
2007-10-04 01:30:00,1.5948,1.595,1.5926,1.5935,2513400001.0
2007-10-04 01:45:00,1.5935,1.5949,1.5932,1.5941,1923100005.0
2007-10-04 02:00:00,1.59405,1.5943,1.5927,1.5938,2620100017.0
2007-10-04 02:15:00,1.594,1.5957,1.5938,1.5949,2652300010.0
2007-10-04 02:30:00,1.5949,1.5952,1.5939,1.5942,2331500000.0
2007-10-04 02:45:00,1.5942,1.5945,1.5931,1.5943,1992899999.0
2007-10-04 03:00:00,1.594,1.59525,1.5928,1.59515,2411100000.0
2007-10-04 03:15:00,1.59515,1.5955,1.5939,1.5939,2874899999.0
2007-10-04 03:30:00,1.5937,1.5964,1.5935,1.5943,4992900002.0
2007-10-04 03:45:00,1.5944,1.5948,1.5941,1.5947,2324700000.0
2007-10-04 04:00:00,1.5947,1.5951,1.5943,1.5948,2030000000.0
2007-10-04 04:15:00,1.5948,1.5965,1.5947,1.5951,2432300001.0
2007-10-04 04:30:00,1.5951,1.5955,1.5948,1.59495,1239300000.0
2007-10-04 04:45:00,1.5949,1.5954,1.5941,1.5953,1514200001.0
2007-10-04 05:00:00,1.5953,1.59655,1.5948,1.596,2362200000.0
2007-10-04 05:15:00,1.596,1.5963,1.5955,1.59625,1417399999.0
2007-10-04 05:30:00,1.59625,1.5983,1.59565,1.5976,3219699994.0
2007-10-04 05:45:00,1.5978,1.598,1.5946,1.5961,3731600000.0
2007-10-04 06:00:00,1.596,1.5973,1.5957,1.5968,4115599994.0
2007-10-04 06:15:00,1.5968,1.598,1.596,1.5976,3626399999.0
2007-10-04 06:30:00,1.5976,1.6011,1.5974,1.5991,7135900000.0
2007-10-04 06:45:00,1.599,1.6005,1.5981,1.5998,4801800000.0
2007-10-04 07:00:00,1.5999,1.6001,1.5989,1.59985,2633300002.0
2007-10-04 07:15:00,1.59985,1.60005,1.5988,1.5992,1408600002.0
2007-10-04 07:30:00,1.5993,1.60005,1.5984,1.5995,3972999996.0
2007-10-04 07:45:00,1.5995,1.59985,1.5986,1.5989,2438000001.0
2007-10-04 08:00:00,1.59885,1.5995,1.5974,1.59855,6835600001.0
2007-10-04 08:15:00,1.5986,1.599,1.5964,1.5971,5804000001.0
2007-10-04 08:30:00,1.5971,1.598,1.59665,1.5977,5586999991.0
2007-10-04 08:45:00,1.5977,1.5978,1.5958,1.5968,6262599986.0
2007-10-04 09:00:00,1.5968,1.5987,1.5966,1.5983,7433799970.0
2007-10-04 09:15:00,1.5985,1.6005,1.59825,1.5985,8295999923.0
2007-10-04 09:30:00,1.5985,1.5991,1.5981,1.59865,5434399953.0
2007-10-04 09:45:00,1.59865,1.5999,1.5983,1.5987,4876900009.0
2007-10-04 10:00:00,1.5988,1.5995,1.5983,1.599,4568399978.0
2007-10-04 10:15:00,1.59895,1.59935,1.5977,1.5979,3758999965.0
2007-10-04 10:30:00,1.5979,1.5979,1.5948,1.5953,8006099928.0
2007-10-04 10:45:00,1.5953,1.5962,1.5924,1.5937,8792999956.0
2007-10-04 11:00:00,1.5936,1.5962,1.5935,1.5954,8997599958.0
2007-10-04 11:15:00,1.5954,1.5957,1.5934,1.5952,6463499949.0
2007-10-04 11:30:00,1.5952,1.59645,1.595,1.59645,7173299953.0
2007-10-04 11:45:00,1.59645,1.5968,1.5955,1.59595,4654099988.0
2007-10-04 12:00:00,1.59595,1.5972,1.59515,1.59685,6588699945.0
2007-10-04 12:15:00,1.59685,1.5978,1.5962,1.5972,3069499980.0
2007-10-04 12:30:00,1.5971,1.5971,1.5962,1.5966,4089399975.0
2007-10-04 12:45:00,1.5967,1.5967,1.5948,1.5948,5121199980.0
2007-10-04 13:00:00,1.5954,1.5966,1.5947,1.59495,8069699980.0
2007-10-04 13:15:00,1.595,1.5951,1.59395,1.5942,2878800002.0
2007-10-04 13:30:00,1.5942,1.5951,1.5938,1.5946,2239999999.0
2007-10-04 13:45:00,1.5945,1.5953,1.5943,1.5948,3998699991.0
2007-10-04 14:00:00,1.5948,1.5956,1.5941,1.59445,5113299981.0
2007-10-04 14:15:00,1.59445,1.5946,1.5927,1.5927,4338599995.0
2007-10-04 14:30:00,1.5927,1.5938,1.592,1.5925,11670999984.0
2007-10-04 14:45:00,1.5925,1.5936,1.5918,1.5929,13364599983.0
2007-10-04 15:00:00,1.5929,1.5931,1.5916,1.5922,9533900008.0
2007-10-04 15:15:00,1.5922,1.5931,1.5918,1.5922,6535399988.0
2007-10-04 15:30:00,1.5922,1.5925,1.5908,1.59115,4339299997.0
2007-10-04 15:45:00,1.5912,1.5919,1.5893,1.5897,6992499986.0
2007-10-04 16:00:00,1.5897,1.5906,1.588,1.5894,9721349971.0
2007-10-04 16:15:00,1.5896,1.5908,1.589,1.5905,6240299991.0
2007-10-04 16:30:00,1.5905,1.5915,1.5895,1.59,9811600009.0
2007-10-04 16:45:00,1.59,1.5905,1.5886,1.5902,7927799998.0
2007-10-04 17:00:00,1.59005,1.5906,1.5886,1.5896,6054999995.0
2007-10-04 17:15:00,1.5896,1.5909,1.5893,1.5908,3774199999.0
2007-10-04 17:30:00,1.5908,1.5908,1.589,1.58985,4333799998.0
2007-10-04 17:45:00,1.58985,1.5907,1.5894,1.5903,5300999985.0
2007-10-04 18:00:00,1.5902,1.59065,1.5891,1.5899,5626599978.0
2007-10-04 18:15:00,1.5899,1.5906,1.5893,1.5903,1738300002.0
2007-10-04 18:30:00,1.5903,1.5908,1.5902,1.5907,2384900000.0
2007-10-04 18:45:00,1.59065,1.5909,1.5903,1.59045,4484799990.0
2007-10-04 19:00:00,1.5904,1.5907,1.5896,1.5899,5959299991.0
2007-10-04 19:15:00,1.5898,1.59045,1.5896,1.5899,1769599992.0
2007-10-04 19:30:00,1.5899,1.5903,1.5889,1.5903,985499999.0
2007-10-04 19:45:00,1.5903,1.5907,1.5897,1.5899,2057399984.0
2007-10-04 20:00:00,1.5899,1.59035,1.5892,1.5902,3661099977.0
2007-10-04 20:15:00,1.5903,1.5907,1.5898,1.5901,2408499999.0
2007-10-04 20:30:00,1.5901,1.59015,1.5892,1.5896,2360799998.0
2007-10-04 20:45:00,1.5896,1.5912,1.5896,1.5909,4145699996.0
2007-10-04 21:00:00,1.5909,1.5911,1.5901,1.5908,3551199989.0
2007-10-04 21:15:00,1.5908,1.5921,1.5906,1.5921,1325600004.0
2007-10-04 21:30:00,1.5921,1.593,1.5916,1.5922,4763299995.0
2007-10-04 21:45:00,1.5923,1.5928,1.5918,1.5924,2010300002.0
2007-10-04 22:00:00,1.5925,1.5926,1.5915,1.5923,1328399998.0
2007-10-04 22:15:00,1.5921,1.59255,1.5917,1.59205,876299995.0
2007-10-04 22:30:00,1.5921,1.5925,1.5915,1.5922,1054699991.0
2007-10-04 22:45:00,1.5924,1.59265,1.5914,1.592,1659799999.0
2007-10-04 23:00:00,1.5918,1.5921,1.5908,1.5909,490600000.0
2007-10-04 23:15:00,1.5909,1.5914,1.5902,1.5911,1093800000.0
2007-10-04 23:30:00,1.5912,1.59155,1.5905,1.5911,1052700000.0
2007-10-04 23:45:00,1.5911,1.5914,1.5903,1.5913,926999998.0
2007-10-05 00:00:00,1.5914,1.5916,1.5904,1.5906,1345999993.0
2007-10-05 00:15:00,1.5906,1.59105,1.589,1.59,1895599998.0
2007-10-05 00:30:00,1.59015,1.5907,1.58965,1.5906,799900000.0
2007-10-05 00:45:00,1.5904,1.59095,1.5896,1.5898,3304500008.0
2007-10-05 01:00:00,1.5898,1.5907,1.5896,1.5904,834000000.0
2007-10-05 01:15:00,1.5906,1.5906,1.5898,1.5905,1027999999.0
2007-10-05 01:30:00,1.5905,1.5908,1.59,1.5905,2350900004.0
2007-10-05 01:45:00,1.5907,1.5923,1.5907,1.5908,1826200004.0
2007-10-05 02:00:00,1.5908,1.591,1.58995,1.5902,2063300006.0
2007-10-05 02:15:00,1.5902,1.59075,1.5897,1.5901,3294399998.0
2007-10-05 02:30:00,1.5901,1.5904,1.5891,1.5901,2438800001.0
2007-10-05 02:45:00,1.5902,1.5909,1.5893,1.5897,2581100002.0
2007-10-05 03:00:00,1.5897,1.5908,1.5892,1.5904,3108699994.0
2007-10-05 03:15:00,1.5904,1.5906,1.5898,1.5904,2014400003.0
2007-10-05 03:30:00,1.5904,1.5905,1.5899,1.5902,1266299999.0
2007-10-05 03:45:00,1.5902,1.5903,1.5893,1.5893,928499999.0
2007-10-05 04:00:00,1.5896,1.591,1.5895,1.59065,1008999999.0
2007-10-05 04:15:00,1.5907,1.5913,1.5906,1.5909,1744800000.0
2007-10-05 04:30:00,1.5909,1.5912,1.5905,1.5907,1155400000.0
2007-10-05 04:45:00,1.5907,1.591,1.58985,1.5901,1291299999.0
2007-10-05 05:00:00,1.5901,1.5909,1.5899,1.5909,1181500001.0
2007-10-05 05:15:00,1.5909,1.5909,1.5904,1.5904,333100000.0
2007-10-05 05:30:00,1.5904,1.5908,1.5903,1.5907,567100000.0
2007-10-05 05:45:00,1.5907,1.591,1.5905,1.5908,698100000.0
2007-10-05 06:00:00,1.5909,1.591,1.5905,1.59055,857499999.0
2007-10-05 06:15:00,1.59055,1.591,1.5904,1.5906,1052900002.0
2007-10-05 06:30:00,1.5906,1.5918,1.5905,1.59175,2373400011.0
2007-10-05 06:45:00,1.5917,1.5927,1.5917,1.5922,2306600000.0
2007-10-05 07:00:00,1.59215,1.5923,1.5916,1.5921,1201399999.0
2007-10-05 07:15:00,1.5921,1.5921,1.591,1.5914,1395700000.0
2007-10-05 07:30:00,1.5914,1.5932,1.5912,1.5932,2783399998.0
2007-10-05 07:45:00,1.5933,1.5935,1.5921,1.5921,2972400006.0
2007-10-05 08:00:00,1.5921,1.5923,1.5912,1.59195,4686999996.0
2007-10-05 08:15:00,1.59195,1.59195,1.5911,1.5911,3509699991.0
2007-10-05 08:30:00,1.5913,1.5919,1.5908,1.5914,4929500005.0
2007-10-05 08:45:00,1.5914,1.5918,1.5884,1.58935,5581400009.0
2007-10-05 09:00:00,1.58935,1.5895,1.5857,1.5864,8976799999.0
2007-10-05 09:15:00,1.5862,1.5873,1.5857,1.5871,9148700009.0
2007-10-05 09:30:00,1.5871,1.58795,1.5863,1.5868,6974599996.0
2007-10-05 09:45:00,1.5869,1.5875,1.5849,1.5853,5959899993.0
2007-10-05 10:00:00,1.5853,1.58595,1.5849,1.58505,5805399993.0
2007-10-05 10:15:00,1.58505,1.5857,1.58395,1.5846,5441199982.0
2007-10-05 10:30:00,1.5846,1.5848,1.5835,1.58445,4190200001.0
2007-10-05 10:45:00,1.58445,1.5847,1.5822,1.5829,9761799997.0
2007-10-05 11:00:00,1.5828,1.5829,1.58,1.5817,9583799995.0
2007-10-05 11:15:00,1.5816,1.5827,1.5807,1.5825,6604000009.0
2007-10-05 11:30:00,1.5825,1.584,1.5818,1.5837,5151800005.0
2007-10-05 11:45:00,1.5837,1.5839,1.58215,1.5831,3409400000.0
2007-10-05 12:00:00,1.5831,1.5841,1.5831,1.5839,4638900003.0
2007-10-05 12:15:00,1.5839,1.5839,1.581,1.5816,5383300002.0
2007-10-05 12:30:00,1.5816,1.5823,1.5803,1.58035,4809299988.0
2007-10-05 12:45:00,1.5804,1.5819,1.5804,1.5816,3680899997.0
2007-10-05 13:00:00,1.5816,1.5827,1.5809,1.5817,6145299999.0
2007-10-05 13:15:00,1.5817,1.5838,1.581,1.5832,4405600000.0
2007-10-05 13:30:00,1.5833,1.58405,1.5824,1.5834,7679100000.0
2007-10-05 13:45:00,1.5834,1.5847,1.582,1.5823,7186399999.0
2007-10-05 14:00:00,1.5823,1.5855,1.582,1.58445,5597500000.0
2007-10-05 14:15:00,1.5844,1.5848,1.5816,1.5826,10322599984.0
2007-10-05 14:30:00,1.5818,1.5818,1.5763,1.5776,20575200012.0
2007-10-05 14:45:00,1.5776,1.5787,1.575,1.5767,13404799975.0
2007-10-05 15:00:00,1.5768,1.5779,1.5756,1.5775,6468700002.0
2007-10-05 15:15:00,1.5775,1.578,1.5761,1.57625,3751699996.0
2007-10-05 15:30:00,1.5763,1.5783,1.5707,1.5737,6737599991.0
2007-10-05 15:45:00,1.5739,1.5756,1.5719,1.5736,5866699982.0
2007-10-05 16:00:00,1.5737,1.5746,1.5725,1.57345,4076399994.0
2007-10-05 16:15:00,1.57345,1.575,1.5729,1.5749,2257699993.0
2007-10-05 16:30:00,1.5749,1.5755,1.5743,1.5748,1947400000.0
2007-10-05 16:45:00,1.5749,1.5749,1.5717,1.57295,3429099999.0
2007-10-05 17:00:00,1.573,1.5741,1.5726,1.5736,4546600012.0
2007-10-05 17:15:00,1.5736,1.5746,1.5731,1.5744,3698800000.0
2007-10-05 17:30:00,1.5745,1.57505,1.5731,1.5732,3758799998.0
2007-10-05 17:45:00,1.5732,1.5738,1.5713,1.5728,3362000001.0
2007-10-05 18:00:00,1.5728,1.5748,1.5728,1.5739,4834299991.0
2007-10-05 18:15:00,1.5739,1.5756,1.5738,1.575,4776299985.0
2007-10-05 18:30:00,1.5751,1.5757,1.5741,1.5744,5272999977.0
2007-10-05 18:45:00,1.5744,1.5756,1.5743,1.5752,4574299996.0
2007-10-05 19:00:00,1.5752,1.5759,1.5749,1.57565,3079599993.0
2007-10-05 19:15:00,1.5755,1.5756,1.5751,1.5754,1627999995.0
2007-10-05 19:30:00,1.5754,1.5763,1.5752,1.5758,3328999992.0
2007-10-05 19:45:00,1.57595,1.57605,1.57475,1.5751,1826399993.0
2007-10-05 20:00:00,1.5751,1.5763,1.5749,1.57525,2290400000.0
2007-10-05 20:15:00,1.5753,1.5763,1.575,1.57605,2576599994.0
2007-10-05 20:30:00,1.57605,1.5764,1.5754,1.57575,673299997.0
2007-10-05 20:45:00,1.57575,1.5767,1.5755,1.5763,1095799999.0
2007-10-05 21:00:00,1.5763,1.5765,1.5758,1.57595,1404000000.0
2007-10-05 21:15:00,1.57595,1.57665,1.5756,1.5758,853599997.0
2007-10-05 21:30:00,1.5757,1.5761,1.5753,1.5756,1466399983.0
2007-10-05 21:45:00,1.5756,1.5756,1.5746,1.5748,1559199980.0
2007-10-05 22:00:00,1.5748,1.5748,1.5733,1.5743,1170399998.0
2007-10-05 22:15:00,1.57435,1.5745,1.5738,1.5742,512900000.0
2007-10-05 22:30:00,1.5742,1.5752,1.574,1.5744,1130900000.0
2007-10-05 22:45:00,1.5745,1.57515,1.5741,1.5742,1283700000.0
2007-10-07 23:15:00,1.5725,1.5727,1.5722,1.5723,121500000.0
2007-10-07 23:30:00,1.5722,1.5724,1.5706,1.5719,1030300000.0
2007-10-07 23:45:00,1.5719,1.5731,1.5716,1.5722,892800000.0
2007-10-08 00:00:00,1.5724,1.5724,1.5702,1.5717,2236100000.0
2007-10-08 00:15:00,1.5716,1.5726,1.5705,1.5709,3069000000.0
2007-10-08 00:30:00,1.5709,1.57295,1.5706,1.5724,2250100001.0
2007-10-08 00:45:00,1.5725,1.57305,1.5721,1.5724,1495700001.0
2007-10-08 01:00:00,1.5724,1.5735,1.5721,1.5728,714200000.0
2007-10-08 01:15:00,1.5728,1.5728,1.5705,1.5708,1728899999.0
2007-10-08 01:30:00,1.5707,1.5708,1.5677,1.5699,2909600000.0
2007-10-08 01:45:00,1.5699,1.5699,1.5685,1.5693,1377100000.0
2007-10-08 02:00:00,1.5693,1.5701,1.5685,1.569,1963600001.0
2007-10-08 02:15:00,1.5691,1.5705,1.5677,1.5683,1829199998.0
2007-10-08 02:30:00,1.5681,1.5694,1.5679,1.568,1518399999.0
2007-10-08 02:45:00,1.5678,1.5684,1.5668,1.5679,1318799999.0
2007-10-08 03:00:00,1.5679,1.568,1.5657,1.5669,2685999996.0
2007-10-08 03:15:00,1.5669,1.5681,1.5663,1.568,1777199999.0
2007-10-08 03:30:00,1.568,1.5683,1.5675,1.5682,1371000000.0
2007-10-08 03:45:00,1.5683,1.5687,1.5675,1.568,808700000.0
2007-10-08 04:00:00,1.5681,1.5689,1.5677,1.5689,993100000.0
2007-10-08 04:15:00,1.5689,1.5689,1.568,1.5681,507999999.0
2007-10-08 04:30:00,1.5681,1.5683,1.5677,1.5683,817800000.0
2007-10-08 04:45:00,1.5683,1.5685,1.5679,1.5683,505300000.0
2007-10-08 05:00:00,1.5683,1.5691,1.5682,1.5682,990400000.0
2007-10-08 05:15:00,1.5685,1.56855,1.5665,1.5672,1605600001.0
2007-10-08 05:30:00,1.567,1.568,1.5667,1.568,424800000.0
2007-10-08 05:45:00,1.5678,1.5685,1.5672,1.5685,683900001.0
2007-10-08 06:00:00,1.5683,1.5687,1.5673,1.5681,995699999.0
2007-10-08 06:15:00,1.5684,1.5688,1.5679,1.5682,682599996.0
2007-10-08 06:30:00,1.5681,1.5691,1.5681,1.5686,1203300000.0
2007-10-08 06:45:00,1.5686,1.5689,1.568,1.5684,1091300000.0
2007-10-08 07:00:00,1.5684,1.5688,1.568,1.5683,497699999.0
2007-10-08 07:15:00,1.5684,1.56845,1.5667,1.5671,844599999.0
2007-10-08 07:30:00,1.5669,1.567,1.56415,1.5649,3098799997.0
2007-10-08 07:45:00,1.5648,1.5659,1.5647,1.5655,1683100000.0
2007-10-08 08:00:00,1.5654,1.5667,1.5641,1.566,3449399997.0
2007-10-08 08:15:00,1.566,1.5666,1.5648,1.5653,2181900000.0
2007-10-08 08:30:00,1.5651,1.5665,1.5637,1.5638,5658899993.0
2007-10-08 08:45:00,1.5639,1.566,1.5639,1.5658,4089899996.0
2007-10-08 09:00:00,1.5658,1.5671,1.5653,1.5656,6292499992.0
2007-10-08 09:15:00,1.5656,1.566,1.564,1.5646,6050299998.0
2007-10-08 09:30:00,1.5646,1.5662,1.564,1.5642,8491999989.0
2007-10-08 09:45:00,1.5641,1.56565,1.5639,1.5652,8756399993.0
2007-10-08 10:00:00,1.5653,1.566,1.5646,1.5653,5178299992.0
2007-10-08 10:15:00,1.5653,1.5665,1.5649,1.566,6635700021.0
2007-10-08 10:30:00,1.5659,1.5667,1.5653,1.5661,5416499987.0
2007-10-08 10:45:00,1.5661,1.5666,1.56465,1.5662,5984200000.0
2007-10-08 11:00:00,1.5662,1.5668,1.5647,1.5665,5392399991.0
2007-10-08 11:15:00,1.5666,1.5681,1.5659,1.5676,5002299986.0
2007-10-08 11:30:00,1.5676,1.5684,1.5674,1.5677,6506899995.0
2007-10-08 11:45:00,1.5677,1.5695,1.5673,1.5676,5795399992.0
2007-10-08 12:00:00,1.5676,1.5676,1.5664,1.5671,3828599997.0
2007-10-08 12:15:00,1.5671,1.56835,1.5669,1.5678,2793599997.0
2007-10-08 12:30:00,1.5678,1.5679,1.566,1.56635,4589899999.0
2007-10-08 12:45:00,1.5665,1.56725,1.5665,1.5669,3487799995.0
2007-10-08 13:00:00,1.5669,1.5676,1.5667,1.567,3327599995.0
2007-10-08 13:15:00,1.567,1.5679,1.5665,1.5674,3020700003.0
2007-10-08 13:30:00,1.5674,1.5683,1.567,1.5679,4592500015.0
2007-10-08 13:45:00,1.56785,1.5687,1.56775,1.5686,6124099996.0
2007-10-08 14:00:00,1.5686,1.5689,1.5678,1.5681,2724900009.0
2007-10-08 14:15:00,1.5681,1.5703,1.5681,1.5697,4013799999.0
2007-10-08 14:30:00,1.5697,1.5701,1.5688,1.5698,4829899997.0
2007-10-08 14:45:00,1.5697,1.5707,1.5693,1.5704,2655700005.0
2007-10-08 15:00:00,1.5704,1.5704,1.5689,1.5703,3765900011.0
2007-10-08 15:15:00,1.5703,1.5707,1.5696,1.57035,3994300002.0
2007-10-08 15:30:00,1.5704,1.5708,1.5692,1.5694,3201999991.0
2007-10-08 15:45:00,1.5694,1.56985,1.569,1.5698,6924700018.0
2007-10-08 16:00:00,1.5698,1.5712,1.5689,1.5704,8093600022.0
2007-10-08 16:15:00,1.5704,1.5706,1.5695,1.5701,5383300011.0
2007-10-08 16:30:00,1.5704,1.5708,1.56965,1.57,6076199999.0
2007-10-08 16:45:00,1.57,1.5702,1.5689,1.56955,5476599992.0
2007-10-08 17:00:00,1.5695,1.56965,1.5687,1.5688,4191599997.0
2007-10-08 17:15:00,1.5689,1.5692,1.5687,1.5691,2306999998.0
2007-10-08 17:30:00,1.5691,1.56945,1.5683,1.5685,4408499999.0
2007-10-08 17:45:00,1.5686,1.57005,1.5683,1.5688,3361399995.0
2007-10-08 18:00:00,1.5688,1.5706,1.5684,1.5706,2407499999.0
2007-10-08 18:15:00,1.5706,1.5711,1.5697,1.5708,1807699999.0
2007-10-08 18:30:00,1.5708,1.5724,1.5705,1.57215,2173200002.0
2007-10-08 18:45:00,1.5722,1.5724,1.5701,1.5705,2405500001.0
2007-10-08 19:00:00,1.5705,1.5705,1.5697,1.5703,974299999.0
2007-10-08 19:15:00,1.5703,1.5705,1.5696,1.5699,1653399998.0
2007-10-08 19:30:00,1.57,1.57,1.5693,1.56935,833199998.0
2007-10-08 19:45:00,1.56935,1.5699,1.5692,1.5696,1901999994.0
2007-10-08 20:00:00,1.5696,1.5714,1.56955,1.5714,1408200000.0
2007-10-08 20:15:00,1.5715,1.5733,1.5715,1.5724,3159599997.0
2007-10-08 20:30:00,1.5725,1.5728,1.5721,1.5728,1526200000.0
2007-10-08 20:45:00,1.5728,1.5732,1.5727,1.573,649000000.0
2007-10-08 21:00:00,1.573,1.5736,1.5722,1.5733,1304099997.0
2007-10-08 21:15:00,1.5733,1.57345,1.5731,1.5733,823499998.0
2007-10-08 21:30:00,1.5733,1.57385,1.5729,1.5735,900000000.0
2007-10-08 21:45:00,1.5733,1.5738,1.573,1.5737,694299999.0
2007-10-08 22:00:00,1.5738,1.5742,1.5728,1.573,789500000.0
2007-10-08 22:15:00,1.573,1.5736,1.5729,1.5732,351000000.0
2007-10-08 22:30:00,1.5732,1.5737,1.5731,1.5733,444900000.0
2007-10-08 22:45:00,1.5733,1.5734,1.5714,1.5715,1002100000.0
2007-10-08 23:00:00,1.5715,1.5741,1.5713,1.5728,1521300000.0
2007-10-08 23:15:00,1.5728,1.5734,1.5726,1.5732,824299999.0
2007-10-08 23:30:00,1.5731,1.5748,1.5729,1.5743,897000000.0
2007-10-08 23:45:00,1.5739,1.574,1.5729,1.5736,971400000.0
2007-10-09 00:00:00,1.5737,1.5737,1.5727,1.5731,1178100000.0
2007-10-09 00:15:00,1.573,1.5737,1.5721,1.5721,1658500000.0
2007-10-09 00:30:00,1.5721,1.57235,1.5713,1.5714,2181000005.0
2007-10-09 00:45:00,1.5715,1.572,1.57105,1.5716,2522200001.0
2007-10-09 01:00:00,1.5716,1.5719,1.5713,1.5715,1345200001.0
2007-10-09 01:15:00,1.5715,1.5715,1.57,1.5703,2801400000.0
2007-10-09 01:30:00,1.5706,1.5717,1.5704,1.5711,1567600000.0
2007-10-09 01:45:00,1.5711,1.5715,1.5701,1.5701,1582200000.0
2007-10-09 02:00:00,1.5701,1.5714,1.5685,1.5689,2772399998.0
2007-10-09 02:15:00,1.5689,1.5693,1.5663,1.5672,4694699993.0
2007-10-09 02:30:00,1.5672,1.5681,1.5665,1.56665,3122799991.0
2007-10-09 02:45:00,1.5667,1.5682,1.5665,1.5676,3173399999.0
2007-10-09 03:00:00,1.5674,1.5686,1.5672,1.5682,2810299999.0
2007-10-09 03:15:00,1.56815,1.5689,1.5679,1.56845,3111199995.0
2007-10-09 03:30:00,1.56845,1.5718,1.56845,1.5709,5024999998.0
2007-10-09 03:45:00,1.5709,1.57165,1.5701,1.5705,2636299999.0
2007-10-09 04:00:00,1.57,1.5712,1.57,1.5712,1833699998.0
2007-10-09 04:15:00,1.5712,1.5721,1.57,1.5702,1761999999.0
2007-10-09 04:30:00,1.5701,1.5719,1.5698,1.5715,2667899997.0
2007-10-09 04:45:00,1.5716,1.572,1.5712,1.5716,1773000001.0
2007-10-09 05:00:00,1.5716,1.5718,1.5709,1.5715,1944899996.0
2007-10-09 05:15:00,1.5715,1.5716,1.5705,1.5708,3902900000.0
2007-10-09 05:30:00,1.571,1.57115,1.57,1.5706,2510199995.0
2007-10-09 05:45:00,1.5705,1.5711,1.57,1.5703,3919899985.0
2007-10-09 06:00:00,1.5703,1.571,1.5698,1.5709,2286199991.0
2007-10-09 06:15:00,1.5709,1.5722,1.5707,1.5718,3756899988.0
2007-10-09 06:30:00,1.5719,1.5726,1.5713,1.5715,4473999996.0
2007-10-09 06:45:00,1.57145,1.5715,1.5699,1.5705,3780999997.0
2007-10-09 07:00:00,1.5705,1.5719,1.5705,1.5712,3423599999.0
2007-10-09 07:15:00,1.5715,1.5721,1.5707,1.57135,4295199997.0
2007-10-09 07:30:00,1.5714,1.572,1.5711,1.5714,3938799991.0
2007-10-09 07:45:00,1.5714,1.5718,1.5707,1.571,4723999984.0
2007-10-09 08:00:00,1.571,1.57125,1.5697,1.57015,4321899998.0
2007-10-09 08:15:00,1.5702,1.5712,1.5695,1.5704,5261800000.0
2007-10-09 08:30:00,1.5705,1.5708,1.5689,1.57,8283999999.0
2007-10-09 08:45:00,1.57,1.5706,1.5681,1.5702,7631699996.0
2007-10-09 09:00:00,1.5701,1.5712,1.5692,1.5711,6938400017.0
2007-10-09 09:15:00,1.5711,1.5715,1.5701,1.57105,7138899999.0
2007-10-09 09:30:00,1.5711,1.5712,1.57005,1.5703,6299000027.0
2007-10-09 09:45:00,1.5703,1.57045,1.5696,1.56985,6024799993.0
2007-10-09 10:00:00,1.5699,1.5708,1.5693,1.5708,4409999998.0
2007-10-09 10:15:00,1.5708,1.5717,1.5705,1.5712,5845299994.0
2007-10-09 10:30:00,1.5713,1.572,1.5712,1.5718,5000700007.0
2007-10-09 10:45:00,1.5718,1.5735,1.57155,1.5724,6108199994.0
2007-10-09 11:00:00,1.5724,1.5725,1.5714,1.5724,7270599988.0
2007-10-09 11:15:00,1.5723,1.5723,1.5704,1.5705,6089299992.0
2007-10-09 11:30:00,1.5705,1.5709,1.569,1.569,8339299993.0
2007-10-09 11:45:00,1.569,1.57015,1.5686,1.57,4610600003.0
2007-10-09 12:00:00,1.57005,1.5707,1.5686,1.5705,8468499984.0
2007-10-09 12:15:00,1.5707,1.5707,1.5679,1.5686,6278599997.0
2007-10-09 12:30:00,1.5686,1.5696,1.568,1.5683,4873299988.0
2007-10-09 12:45:00,1.5683,1.5686,1.5666,1.5677,5349499981.0
2007-10-09 13:00:00,1.56765,1.5683,1.56675,1.5675,5994099990.0
2007-10-09 13:15:00,1.56745,1.5685,1.5671,1.5675,2876200002.0
2007-10-09 13:30:00,1.5675,1.5687,1.567,1.5681,6340100000.0
2007-10-09 13:45:00,1.5682,1.5696,1.5681,1.5688,6743499979.0
2007-10-09 14:00:00,1.5689,1.5697,1.5687,1.5689,4291899999.0
2007-10-09 14:15:00,1.5689,1.5693,1.568,1.5682,4654100001.0
2007-10-09 14:30:00,1.5682,1.5714,1.5678,1.5705,4114199996.0
2007-10-09 14:45:00,1.5704,1.5706,1.5692,1.5697,5392499994.0
2007-10-09 15:00:00,1.5698,1.57,1.5689,1.5699,7041299978.0
2007-10-09 15:15:00,1.5699,1.5713,1.5696,1.5706,5411499990.0
2007-10-09 15:30:00,1.5705,1.57115,1.5695,1.5695,6162399992.0
2007-10-09 15:45:00,1.5694,1.5707,1.569,1.5704,6133700004.0
2007-10-09 16:00:00,1.5703,1.5706,1.5695,1.5701,7690300040.0
2007-10-09 16:15:00,1.5701,1.5703,1.5678,1.569,7119200048.0
2007-10-09 16:30:00,1.5689,1.5704,1.5683,1.5684,8540300000.0
2007-10-09 16:45:00,1.5684,1.5695,1.5674,1.5695,8442399987.0
2007-10-09 17:00:00,1.5695,1.5697,1.5679,1.5683,8345199997.0
2007-10-09 17:15:00,1.5683,1.5708,1.5682,1.57,7312699996.0
2007-10-09 17:30:00,1.56995,1.5703,1.5694,1.5701,6049699987.0
2007-10-09 17:45:00,1.5701,1.5707,1.5696,1.5699,4201799999.0
2007-10-09 18:00:00,1.5699,1.57085,1.5697,1.5705,3831599988.0
2007-10-09 18:15:00,1.5706,1.5707,1.5699,1.5701,1997999998.0
2007-10-09 18:30:00,1.57,1.5707,1.56985,1.5706,2074199988.0
2007-10-09 18:45:00,1.5706,1.57105,1.5704,1.5708,800300000.0
2007-10-09 19:00:00,1.5708,1.57125,1.5704,1.5706,1265199995.0
2007-10-09 19:15:00,1.5706,1.5716,1.5703,1.5716,1213799995.0
2007-10-09 19:30:00,1.5716,1.5718,1.571,1.5714,1219299996.0
2007-10-09 19:45:00,1.5714,1.5719,1.5711,1.57135,2412799997.0
2007-10-09 20:00:00,1.5714,1.57205,1.5693,1.5696,9761500008.0
2007-10-09 20:15:00,1.5695,1.5703,1.5694,1.5697,3660300003.0
2007-10-09 20:30:00,1.5697,1.5697,1.5682,1.5688,4270400010.0
2007-10-09 20:45:00,1.5686,1.5707,1.5686,1.56915,6263599994.0
2007-10-09 21:00:00,1.56915,1.5701,1.5685,1.5694,3306100004.0
2007-10-09 21:15:00,1.5694,1.5695,1.5683,1.5683,1785300000.0
2007-10-09 21:30:00,1.5683,1.5694,1.5681,1.5688,4125199996.0
2007-10-09 21:45:00,1.5688,1.5695,1.5684,1.5688,2954400008.0
2007-10-09 22:00:00,1.569,1.5691,1.5677,1.5681,1688799999.0
2007-10-09 22:15:00,1.56815,1.56845,1.56705,1.5673,1025499998.0
2007-10-09 22:30:00,1.5675,1.5676,1.5657,1.56625,1997000000.0
2007-10-09 22:45:00,1.5662,1.56635,1.5654,1.5657,1326599998.0
2007-10-09 23:00:00,1.5657,1.5661,1.5645,1.5654,728100000.0
2007-10-09 23:15:00,1.5653,1.5659,1.5648,1.5654,1896500001.0
2007-10-09 23:30:00,1.5654,1.5673,1.5652,1.5666,1433600000.0
2007-10-09 23:45:00,1.5666,1.5669,1.5652,1.5654,875600000.0
2007-10-10 00:00:00,1.5654,1.5669,1.5652,1.5662,1705099997.0
2007-10-10 00:15:00,1.5663,1.56755,1.5663,1.5674,749100000.0
2007-10-10 00:30:00,1.5676,1.56885,1.5671,1.5675,2149299998.0
2007-10-10 00:45:00,1.5676,1.56815,1.5672,1.5676,1978600001.0
2007-10-10 01:00:00,1.5676,1.5682,1.567,1.5676,1302700002.0
2007-10-10 01:15:00,1.5676,1.5687,1.5673,1.5682,1510700000.0
2007-10-10 01:30:00,1.5682,1.5692,1.5678,1.5683,2768099993.0
2007-10-10 01:45:00,1.568,1.5687,1.5675,1.5686,2598099991.0
2007-10-10 02:00:00,1.5684,1.5694,1.5677,1.5681,2476500002.0
2007-10-10 02:15:00,1.5681,1.5688,1.5674,1.5681,2449399999.0
2007-10-10 02:30:00,1.5683,1.5687,1.5667,1.5679,3178300001.0
2007-10-10 02:45:00,1.5679,1.5688,1.5674,1.5679,2137300001.0
2007-10-10 03:00:00,1.568,1.5699,1.5679,1.5697,2881600003.0
2007-10-10 03:15:00,1.5697,1.5703,1.5685,1.5688,2850600005.0
2007-10-10 03:30:00,1.5688,1.5692,1.56755,1.56875,3434899996.0
2007-10-10 03:45:00,1.56875,1.5688,1.56795,1.5682,1323899999.0
2007-10-10 04:00:00,1.5685,1.5686,1.5677,1.5678,1439799996.0
2007-10-10 04:15:00,1.5677,1.5682,1.5673,1.5681,1842700001.0
2007-10-10 04:30:00,1.5681,1.56865,1.5679,1.56845,860899999.0
2007-10-10 04:45:00,1.5684,1.5697,1.5682,1.5694,1632500000.0
2007-10-10 05:00:00,1.5695,1.5708,1.5691,1.5704,3290099996.0
2007-10-10 05:15:00,1.5703,1.5707,1.5698,1.5706,2484900000.0
2007-10-10 05:30:00,1.5706,1.5708,1.5696,1.5698,2078800000.0
2007-10-10 05:45:00,1.5698,1.5704,1.5693,1.5703,3819699998.0
2007-10-10 06:00:00,1.5704,1.5708,1.5685,1.569,2546100005.0
2007-10-10 06:15:00,1.569,1.5697,1.56885,1.5695,2714599995.0
2007-10-10 06:30:00,1.5696,1.5701,1.5686,1.5693,2118500000.0
2007-10-10 06:45:00,1.5693,1.5706,1.56895,1.5699,2765199999.0
2007-10-10 07:00:00,1.5699,1.5711,1.5698,1.5705,1707200000.0
2007-10-10 07:15:00,1.57055,1.57095,1.5702,1.5703,2552099993.0
2007-10-10 07:30:00,1.5703,1.5714,1.5695,1.56975,4349099989.0
2007-10-10 07:45:00,1.56965,1.5702,1.5686,1.5692,4352200001.0
2007-10-10 08:00:00,1.5692,1.5702,1.5686,1.5699,5036499998.0
2007-10-10 08:15:00,1.5702,1.5709,1.5696,1.5699,5551199999.0
2007-10-10 08:30:00,1.56995,1.5706,1.5697,1.57,4058899996.0
2007-10-10 08:45:00,1.5699,1.5712,1.5694,1.5704,4831099995.0
2007-10-10 09:00:00,1.5704,1.5704,1.569,1.5695,4267000008.0
2007-10-10 09:15:00,1.5695,1.5704,1.5691,1.5701,7340899979.0
2007-10-10 09:30:00,1.5701,1.5704,1.5692,1.56935,4062599987.0
2007-10-10 09:45:00,1.5693,1.571,1.5691,1.571,5381399996.0
2007-10-10 10:00:00,1.571,1.573,1.5706,1.5729,7671599992.0
2007-10-10 10:15:00,1.573,1.5733,1.572,1.5728,8124499974.0
2007-10-10 10:30:00,1.5728,1.5736,1.5725,1.5735,7379099985.0
2007-10-10 10:45:00,1.5735,1.5739,1.5724,1.5726,7929399973.0
2007-10-10 11:00:00,1.5727,1.5737,1.57245,1.5733,4725400006.0
2007-10-10 11:15:00,1.5732,1.5735,1.5724,1.5728,3911899989.0
2007-10-10 11:30:00,1.5727,1.5731,1.572,1.5727,5097200007.0
2007-10-10 11:45:00,1.5727,1.5736,1.5726,1.5734,7586999970.0
2007-10-10 12:00:00,1.5734,1.5734,1.5724,1.5725,3471100002.0
2007-10-10 12:15:00,1.5726,1.5726,1.5719,1.572,2543099999.0
2007-10-10 12:30:00,1.572,1.5731,1.5718,1.5729,2741899995.0
2007-10-10 12:45:00,1.5729,1.5741,1.5724,1.57405,4256899996.0
2007-10-10 13:00:00,1.57405,1.5746,1.5736,1.5738,3299800002.0
2007-10-10 13:15:00,1.5738,1.57455,1.573,1.5743,3800200001.0
2007-10-10 13:30:00,1.5743,1.5759,1.5742,1.575,6609000000.0
2007-10-10 13:45:00,1.575,1.5755,1.5745,1.5755,5654500003.0
2007-10-10 14:00:00,1.5754,1.5758,1.57475,1.5758,4352900003.0
2007-10-10 14:15:00,1.5758,1.5758,1.5736,1.57515,9516999995.0
2007-10-10 14:30:00,1.57515,1.5752,1.5736,1.574,8067400005.0
2007-10-10 14:45:00,1.574,1.5749,1.57365,1.57425,5889899995.0
2007-10-10 15:00:00,1.57435,1.5755,1.5742,1.5747,9177600017.0
2007-10-10 15:15:00,1.5746,1.5755,1.5741,1.5744,6711099998.0
2007-10-10 15:30:00,1.5742,1.5747,1.5731,1.5733,7928999994.0
2007-10-10 15:45:00,1.5733,1.5741,1.5728,1.573,4165699999.0
2007-10-10 16:00:00,1.573,1.5741,1.573,1.5736,8705499987.0
2007-10-10 16:15:00,1.5736,1.5744,1.5735,1.5739,6004499995.0
2007-10-10 16:30:00,1.5739,1.5743,1.5726,1.57395,7041999996.0
2007-10-10 16:45:00,1.5741,1.5754,1.5737,1.575,2811399989.0
2007-10-10 17:00:00,1.575,1.575,1.5729,1.5735,5187599993.0
2007-10-10 17:15:00,1.5735,1.5745,1.5729,1.5735,6096170007.0
2007-10-10 17:30:00,1.5736,1.575,1.5735,1.5746,4603399993.0
2007-10-10 17:45:00,1.5746,1.575,1.574,1.5743,1820400000.0
2007-10-10 18:00:00,1.5742,1.5749,1.5732,1.5747,2792599999.0
2007-10-10 18:15:00,1.5747,1.57615,1.5746,1.5752,4155499997.0
2007-10-10 18:30:00,1.5752,1.5754,1.5735,1.574,6872599968.0
2007-10-10 18:45:00,1.574,1.5744,1.5738,1.5744,3365599992.0
2007-10-10 19:00:00,1.5744,1.5757,1.5738,1.5754,4868099977.0
2007-10-10 19:15:00,1.5754,1.5775,1.5749,1.5773,5542299993.0
2007-10-10 19:30:00,1.5774,1.5779,1.5767,1.5775,6000099975.0
2007-10-10 19:45:00,1.5773,1.5791,1.5766,1.5774,8427599973.0
2007-10-10 20:00:00,1.5774,1.5799,1.5773,1.5791,9224799962.0
2007-10-10 20:15:00,1.5791,1.5792,1.5769,1.5775,5816790003.0
2007-10-10 20:30:00,1.5775,1.5775,1.5755,1.5756,5115599984.0
2007-10-10 20:45:00,1.5756,1.5762,1.5752,1.57605,1943500004.0
2007-10-10 21:00:00,1.57605,1.57635,1.5753,1.5755,4145499984.0
2007-10-10 21:15:00,1.5755,1.5757,1.5741,1.5742,4855899997.0
2007-10-10 21:30:00,1.5743,1.5755,1.5736,1.5746,4323199981.0
2007-10-10 21:45:00,1.5746,1.5757,1.57425,1.5753,1499499995.0
2007-10-10 22:00:00,1.5754,1.5763,1.575,1.5752,2527699997.0
2007-10-10 22:15:00,1.5751,1.5756,1.5743,1.5751,1664000000.0
2007-10-10 22:30:00,1.5751,1.5753,1.5742,1.5747,1182600000.0
2007-10-10 22:45:00,1.5747,1.575,1.5743,1.5745,1090000000.0
2007-10-10 23:00:00,1.5744,1.5757,1.5742,1.5745,1162000000.0
2007-10-10 23:15:00,1.5748,1.5755,1.5741,1.5755,1569200000.0
2007-10-10 23:30:00,1.5755,1.576,1.5748,1.5758,924700000.0
2007-10-10 23:45:00,1.5759,1.5762,1.5751,1.5761,1915290001.0
2007-10-11 00:00:00,1.5761,1.5769,1.5758,1.576,1015800000.0
2007-10-11 00:15:00,1.5758,1.57665,1.5758,1.5763,628800001.0
2007-10-11 00:30:00,1.5765,1.5766,1.575,1.5752,1108400001.0
2007-10-11 00:45:00,1.5753,1.5757,1.575,1.5755,1610300000.0
2007-10-11 01:00:00,1.5754,1.576,1.5747,1.5755,2608299996.0
2007-10-11 01:15:00,1.5757,1.5759,1.5744,1.5746,1872540002.0
2007-10-11 01:30:00,1.5748,1.5748,1.5735,1.5743,1683499995.0
2007-10-11 01:45:00,1.5743,1.5749,1.5735,1.5742,2380100000.0
2007-10-11 02:00:00,1.5742,1.5744,1.5721,1.5724,2321500000.0
2007-10-11 02:15:00,1.5724,1.5738,1.5719,1.5734,1885800000.0
2007-10-11 02:30:00,1.5732,1.5735,1.5719,1.5725,2134800000.0
2007-10-11 02:45:00,1.5726,1.5741,1.5725,1.5728,2614600000.0
2007-10-11 03:00:00,1.5729,1.57375,1.5725,1.57375,1864499997.0
2007-10-11 03:15:00,1.5739,1.5739,1.5709,1.5709,3145000000.0
2007-10-11 03:30:00,1.5709,1.5753,1.5709,1.5749,6344599998.0
2007-10-11 03:45:00,1.5749,1.57525,1.5744,1.575,1516600000.0
2007-10-11 04:00:00,1.575,1.5755,1.5749,1.5751,1590799999.0
2007-10-11 04:15:00,1.5752,1.5758,1.5743,1.5751,3696699994.0
2007-10-11 04:30:00,1.575,1.5752,1.5747,1.5748,1936199999.0
2007-10-11 04:45:00,1.5748,1.5753,1.5746,1.575,2146400000.0
2007-10-11 05:00:00,1.575,1.5752,1.5747,1.5752,1622600000.0
2007-10-11 05:15:00,1.5752,1.5755,1.5744,1.57475,2146100000.0
2007-10-11 05:30:00,1.5749,1.5755,1.5738,1.5741,3453399999.0
2007-10-11 05:45:00,1.5742,1.5744,1.573,1.5739,2725099996.0
2007-10-11 06:00:00,1.574,1.5743,1.5737,1.5739,2097099992.0
2007-10-11 06:15:00,1.5739,1.5747,1.5739,1.57445,1638099998.0
2007-10-11 06:30:00,1.5745,1.5748,1.574,1.57435,2814600000.0
2007-10-11 06:45:00,1.57435,1.5751,1.5738,1.57395,2992600000.0
2007-10-11 07:00:00,1.57395,1.5748,1.5734,1.5741,3680399995.0
2007-10-11 07:15:00,1.57415,1.5752,1.5736,1.5747,2308200002.0
2007-10-11 07:30:00,1.5747,1.5751,1.5739,1.5749,2675699999.0
2007-10-11 07:45:00,1.5749,1.5754,1.57445,1.57485,2438599998.0
2007-10-11 08:00:00,1.5749,1.5765,1.5746,1.5754,4263599998.0
2007-10-11 08:15:00,1.5754,1.5757,1.5729,1.5747,11685499970.0
2007-10-11 08:30:00,1.57465,1.5759,1.5739,1.5746,10238799987.0
2007-10-11 08:45:00,1.5746,1.5762,1.5743,1.5746,5963800000.0
2007-10-11 09:00:00,1.5746,1.5758,1.5745,1.5755,7369199997.0
2007-10-11 09:15:00,1.5755,1.5757,1.574,1.574,5734099994.0
2007-10-11 09:30:00,1.5741,1.5747,1.573,1.5734,5113799995.0
2007-10-11 09:45:00,1.5732,1.5741,1.5721,1.5732,6500299997.0
2007-10-11 10:00:00,1.5731,1.5732,1.5715,1.57235,9047999992.0
2007-10-11 10:15:00,1.5725,1.5725,1.5713,1.57175,5387399991.0
2007-10-11 10:30:00,1.5718,1.5723,1.5701,1.5708,4626299998.0
2007-10-11 10:45:00,1.5708,1.5716,1.5705,1.57135,5283499995.0
2007-10-11 11:00:00,1.5713,1.5718,1.5709,1.5712,5314999992.0
2007-10-11 11:15:00,1.5712,1.5717,1.5698,1.57035,5207999993.0
2007-10-11 11:30:00,1.5703,1.5714,1.5701,1.5709,4267899993.0
2007-10-11 11:45:00,1.5709,1.5718,1.57035,1.5711,4758999996.0
2007-10-11 12:00:00,1.5711,1.5714,1.5694,1.57,7635399992.0
2007-10-11 12:15:00,1.57,1.5704,1.5692,1.57,4372299999.0
2007-10-11 12:30:00,1.57,1.5704,1.5691,1.5692,3475699989.0
2007-10-11 12:45:00,1.5693,1.5704,1.5689,1.5697,6101399998.0
2007-10-11 13:00:00,1.5697,1.57035,1.569,1.57,6811900005.0
2007-10-11 13:15:00,1.5701,1.5716,1.5696,1.57075,9032399998.0
2007-10-11 13:30:00,1.5708,1.5716,1.57035,1.5712,5592599995.0
2007-10-11 13:45:00,1.5712,1.572,1.5711,1.5714,4771200000.0
2007-10-11 14:00:00,1.5714,1.5721,1.5709,1.5719,4163399996.0
2007-10-11 14:15:00,1.5718,1.5719,1.5702,1.5708,8879099999.0
2007-10-11 14:30:00,1.5707,1.5715,1.56805,1.5685,14573700003.0
2007-10-11 14:45:00,1.5686,1.5697,1.5685,1.56935,7648199996.0
2007-10-11 15:00:00,1.56935,1.5709,1.5687,1.5697,7353900009.0
2007-10-11 15:15:00,1.5697,1.5706,1.5694,1.57035,9887899996.0
2007-10-11 15:30:00,1.57035,1.57035,1.5687,1.56885,7222999997.0
2007-10-11 15:45:00,1.5688,1.5696,1.5678,1.5681,10364299981.0
2007-10-11 16:00:00,1.5681,1.5703,1.5679,1.57,11858999996.0
2007-10-11 16:15:00,1.57,1.5711,1.5689,1.57035,11246299991.0
2007-10-11 16:30:00,1.5702,1.5727,1.5701,1.5723,9842099998.0
2007-10-11 16:45:00,1.5723,1.5731,1.5706,1.5726,8697599993.0
2007-10-11 17:00:00,1.5726,1.5726,1.5707,1.57125,7337999994.0
2007-10-11 17:15:00,1.57125,1.572,1.571,1.5719,4198199996.0
2007-10-11 17:30:00,1.57185,1.57255,1.57085,1.5711,6599499996.0
2007-10-11 17:45:00,1.5711,1.5735,1.5711,1.57325,5650899977.0
2007-10-11 18:00:00,1.5732,1.5734,1.5715,1.5721,4116299991.0
2007-10-11 18:15:00,1.5721,1.5722,1.5712,1.5714,2215799993.0
2007-10-11 18:30:00,1.5714,1.5723,1.5707,1.57085,8429899983.0
2007-10-11 18:45:00,1.57085,1.5717,1.57,1.5713,4957199996.0
2007-10-11 19:00:00,1.5713,1.5717,1.5699,1.5703,4537599993.0
2007-10-11 19:15:00,1.5704,1.5718,1.5703,1.57155,1724799999.0
2007-10-11 19:30:00,1.57155,1.5725,1.5712,1.57185,1566299999.0
2007-10-11 19:45:00,1.5719,1.5731,1.5719,1.5729,1161099998.0
2007-10-11 20:00:00,1.5729,1.5749,1.5726,1.5739,8422499972.0
2007-10-11 20:15:00,1.5739,1.574,1.5712,1.57355,9470199989.0
2007-10-11 20:30:00,1.57355,1.5742,1.5718,1.5727,9647899971.0
2007-10-11 20:45:00,1.5727,1.5734,1.5718,1.5729,9291199962.0
2007-10-11 21:00:00,1.5729,1.5756,1.5725,1.5753,13828999988.0
2007-10-11 21:15:00,1.5753,1.5782,1.5748,1.5772,10126999978.0
2007-10-11 21:30:00,1.5772,1.5781,1.5752,1.5773,9470499963.0
2007-10-11 21:45:00,1.5773,1.5783,1.5766,1.5766,7844199991.0
2007-10-11 22:00:00,1.5766,1.5766,1.5757,1.5765,2723099998.0
2007-10-11 22:15:00,1.5764,1.5771,1.576,1.5763,1690000000.0
2007-10-11 22:30:00,1.5763,1.5766,1.5759,1.5763,1680699998.0
2007-10-11 22:45:00,1.5763,1.5765,1.5757,1.5758,1581699999.0
2007-10-11 23:00:00,1.5758,1.5761,1.57465,1.5752,1002900000.0
2007-10-11 23:15:00,1.5753,1.5777,1.5751,1.5768,1462600003.0
2007-10-11 23:30:00,1.5768,1.5769,1.5751,1.5762,1780300000.0
2007-10-11 23:45:00,1.5762,1.5766,1.575,1.5758,2858900001.0
2007-10-12 00:00:00,1.5759,1.577,1.5757,1.5763,1764199994.0
2007-10-12 00:15:00,1.5763,1.5766,1.5748,1.5758,2164299995.0
2007-10-12 00:30:00,1.57575,1.5762,1.5756,1.5756,716599997.0
2007-10-12 00:45:00,1.5756,1.5761,1.5751,1.57585,2031099996.0
2007-10-12 01:00:00,1.5761,1.5771,1.5758,1.5766,2517800000.0
2007-10-12 01:15:00,1.5766,1.5783,1.5761,1.5781,2234000001.0
2007-10-12 01:30:00,1.5781,1.5784,1.5761,1.5765,3376799998.0
2007-10-12 01:45:00,1.5765,1.5767,1.5741,1.5743,4092399996.0
2007-10-12 02:00:00,1.5743,1.5749,1.57395,1.5746,4013299987.0
2007-10-12 02:15:00,1.5746,1.5751,1.5744,1.575,2074599999.0
2007-10-12 02:30:00,1.575,1.5753,1.5743,1.57525,3484199999.0
2007-10-12 02:45:00,1.5753,1.57585,1.5746,1.5753,3865700000.0
2007-10-12 03:00:00,1.5753,1.5762,1.5751,1.57585,2599500001.0
2007-10-12 03:15:00,1.5758,1.5759,1.5748,1.5753,2770300001.0
2007-10-12 03:30:00,1.5754,1.576,1.5745,1.5749,1690100000.0
2007-10-12 03:45:00,1.57485,1.5754,1.5741,1.57475,3822399999.0
2007-10-12 04:00:00,1.5748,1.5752,1.5742,1.5748,2723399998.0
2007-10-12 04:15:00,1.57475,1.5767,1.5744,1.57585,3647999992.0
2007-10-12 04:30:00,1.57585,1.5764,1.5752,1.5754,2380500001.0
2007-10-12 04:45:00,1.5754,1.57585,1.5746,1.575,1933200000.0
2007-10-12 05:00:00,1.575,1.57565,1.575,1.57565,1565900000.0
2007-10-12 05:15:00,1.57565,1.5758,1.5751,1.5754,1451700000.0
2007-10-12 05:30:00,1.5755,1.5766,1.5752,1.5758,2987800000.0
2007-10-12 05:45:00,1.5759,1.5768,1.5754,1.5765,2126400000.0
2007-10-12 06:00:00,1.5764,1.5776,1.5762,1.5771,2084700000.0
2007-10-12 06:15:00,1.5768,1.5787,1.5764,1.5778,4384599999.0
2007-10-12 06:30:00,1.5778,1.5786,1.5771,1.5783,3955600000.0
2007-10-12 06:45:00,1.5784,1.5788,1.578,1.5788,2886000000.0
2007-10-12 07:00:00,1.5788,1.5811,1.5786,1.5799,5835799998.0
2007-10-12 07:15:00,1.57995,1.5807,1.5786,1.5793,5138099999.0
2007-10-12 07:30:00,1.5795,1.5803,1.5785,1.5789,4001600000.0
2007-10-12 07:45:00,1.5789,1.5795,1.5777,1.5788,6458299993.0
2007-10-12 08:00:00,1.5788,1.5797,1.5779,1.5795,5480899981.0
2007-10-12 08:15:00,1.5795,1.5824,1.5787,1.5816,9839999986.0
2007-10-12 08:30:00,1.5816,1.583,1.58035,1.5806,10261900006.0
2007-10-12 08:45:00,1.5805,1.58055,1.5784,1.57965,9684099983.0
2007-10-12 09:00:00,1.57965,1.5802,1.57885,1.5796,9966599986.0
2007-10-12 09:15:00,1.5798,1.5814,1.5797,1.5802,11042099991.0
2007-10-12 09:30:00,1.5802,1.5817,1.5787,1.579,9704199984.0
2007-10-12 09:45:00,1.579,1.5794,1.5744,1.5745,13098399989.0
2007-10-12 10:00:00,1.5745,1.5752,1.574,1.57485,6722200001.0
2007-10-12 10:15:00,1.5748,1.57485,1.5734,1.5738,6959799984.0
2007-10-12 10:30:00,1.5738,1.5743,1.573,1.5735,6983699989.0
2007-10-12 10:45:00,1.5736,1.5743,1.5713,1.5714,9431900010.0
2007-10-12 11:00:00,1.5714,1.5725,1.5706,1.571,8402800008.0
2007-10-12 11:15:00,1.571,1.5712,1.5696,1.5705,8682199992.0
2007-10-12 11:30:00,1.5704,1.5718,1.5701,1.5707,9306699983.0
2007-10-12 11:45:00,1.5707,1.5717,1.57,1.5711,9128999990.0
2007-10-12 12:00:00,1.57105,1.5717,1.5699,1.5707,6122099996.0
2007-10-12 12:15:00,1.5707,1.572,1.5706,1.5716,5153199994.0
2007-10-12 12:30:00,1.5716,1.572,1.5711,1.5713,5056999997.0
2007-10-12 12:45:00,1.5714,1.5718,1.5708,1.5714,5542299997.0
2007-10-12 13:00:00,1.5715,1.5718,1.5708,1.5715,4268800007.0
2007-10-12 13:15:00,1.5715,1.5722,1.571,1.57105,4608499999.0
2007-10-12 13:30:00,1.571,1.5715,1.57055,1.5709,3087599999.0
2007-10-12 13:45:00,1.571,1.5732,1.5708,1.57235,8842399996.0
2007-10-12 14:00:00,1.5723,1.5728,1.5712,1.5721,6758499990.0
2007-10-12 14:15:00,1.5722,1.5736,1.5712,1.5718,8313300001.0
2007-10-12 14:30:00,1.5717,1.5727,1.569,1.57105,20568199970.0
2007-10-12 14:45:00,1.5709,1.571,1.5682,1.5694,13920599987.0
2007-10-12 15:00:00,1.5694,1.571,1.5692,1.5703,13775900003.0
2007-10-12 15:15:00,1.5703,1.5711,1.5694,1.5695,8798899998.0
2007-10-12 15:30:00,1.5696,1.5708,1.5685,1.5686,11490799992.0
2007-10-12 15:45:00,1.5686,1.5693,1.5673,1.5677,5360300002.0
2007-10-12 16:00:00,1.5677,1.5692,1.5676,1.5683,11993239984.0
2007-10-12 16:15:00,1.5683,1.5692,1.5682,1.5686,7696199982.0
2007-10-12 16:30:00,1.5686,1.5699,1.5685,1.5698,4340699996.0
2007-10-12 16:45:00,1.5697,1.5706,1.56805,1.5681,8487399994.0
2007-10-12 17:00:00,1.5681,1.5684,1.5664,1.5671,9446699964.0
2007-10-12 17:15:00,1.5672,1.5673,1.5655,1.5658,5642799998.0
2007-10-12 17:30:00,1.5658,1.5665,1.5655,1.5661,4278399985.0
2007-10-12 17:45:00,1.5661,1.56725,1.5653,1.5668,5729999987.0
2007-10-12 18:00:00,1.5668,1.5684,1.5667,1.56795,1667300003.0
2007-10-12 18:15:00,1.568,1.5701,1.56795,1.56895,3904699990.0
2007-10-12 18:30:00,1.56895,1.5699,1.5688,1.569,2580800003.0
2007-10-12 18:45:00,1.569,1.5692,1.5687,1.5692,1827200000.0
2007-10-12 19:00:00,1.5691,1.5697,1.569,1.5694,2408500001.0
2007-10-12 19:15:00,1.56935,1.5702,1.5693,1.5699,2935100009.0
2007-10-12 19:30:00,1.5701,1.5706,1.5697,1.5701,2487480001.0
2007-10-12 19:45:00,1.5701,1.5701,1.5689,1.5694,3527000001.0
2007-10-12 20:00:00,1.5693,1.5694,1.5688,1.5689,1785000000.0
2007-10-12 20:15:00,1.569,1.5691,1.5683,1.5685,2158500002.0
2007-10-12 20:30:00,1.5685,1.5686,1.568,1.5683,3079000002.0
2007-10-12 20:45:00,1.5683,1.5696,1.5681,1.5695,3331100004.0
2007-10-12 21:00:00,1.5693,1.57,1.56885,1.5697,2764600007.0
2007-10-12 21:15:00,1.5696,1.57,1.5691,1.5698,1672799992.0
2007-10-12 21:30:00,1.5697,1.5701,1.5694,1.5701,1518300005.0
2007-10-12 21:45:00,1.57,1.5701,1.5688,1.5688,1449400001.0
2007-10-12 22:00:00,1.5688,1.5692,1.5677,1.5678,1705799999.0
2007-10-12 22:15:00,1.5679,1.5679,1.5666,1.5667,1174600007.0
2007-10-12 22:30:00,1.5666,1.567,1.5664,1.5666,1134400000.0
2007-10-12 22:45:00,1.5666,1.5674,1.5662,1.5669,988000000.0
2007-10-14 23:30:00,1.5635,1.5641,1.5627,1.5635,2396500000.0
2007-10-14 23:45:00,1.5635,1.5662,1.5626,1.5637,3617200000.0
2007-10-15 00:00:00,1.5637,1.5662,1.5634,1.566,2378500000.0
2007-10-15 00:15:00,1.566,1.5661,1.5636,1.5639,2483499985.0
2007-10-15 00:30:00,1.5639,1.5676,1.5632,1.567,3285900000.0
2007-10-15 00:45:00,1.5671,1.5671,1.5654,1.5664,2639500000.0
2007-10-15 01:00:00,1.5664,1.5671,1.5654,1.5655,2138899999.0
2007-10-15 01:15:00,1.5655,1.5655,1.56405,1.56505,4034499998.0
2007-10-15 01:30:00,1.56505,1.5663,1.565,1.5661,2570899996.0
2007-10-15 01:45:00,1.5661,1.5672,1.5655,1.5664,3959999999.0
2007-10-15 02:00:00,1.56635,1.567,1.565,1.566,4539299997.0
2007-10-15 02:15:00,1.5661,1.5663,1.5647,1.565,3731600001.0
2007-10-15 02:30:00,1.5651,1.5657,1.5643,1.5647,1549999997.0
2007-10-15 02:45:00,1.5646,1.5663,1.5639,1.5659,3803099997.0
2007-10-15 03:00:00,1.56585,1.567,1.56555,1.567,2507800000.0
2007-10-15 03:15:00,1.567,1.5671,1.5654,1.5655,3281500001.0
2007-10-15 03:30:00,1.5655,1.5656,1.5645,1.565,2784900003.0
2007-10-15 03:45:00,1.565,1.5659,1.56445,1.5659,2224300001.0
2007-10-15 04:00:00,1.5659,1.5665,1.56565,1.56635,1724900000.0
2007-10-15 04:15:00,1.56635,1.5667,1.5661,1.56635,2688800000.0
2007-10-15 04:30:00,1.56635,1.567,1.56605,1.5667,2291100001.0
2007-10-15 04:45:00,1.5667,1.5674,1.56635,1.5674,2212299999.0
2007-10-15 05:00:00,1.5674,1.5674,1.5666,1.5671,2306600000.0
2007-10-15 05:15:00,1.5671,1.5671,1.5666,1.5669,1226300000.0
2007-10-15 05:30:00,1.5669,1.568,1.5669,1.5678,2408800005.0
2007-10-15 05:45:00,1.5679,1.5687,1.5672,1.5673,3483500000.0
2007-10-15 06:00:00,1.5673,1.5673,1.566,1.5663,2919299998.0
2007-10-15 06:15:00,1.5664,1.5677,1.5662,1.5675,3488099999.0
2007-10-15 06:30:00,1.5675,1.5677,1.5666,1.567,2404200001.0
2007-10-15 06:45:00,1.567,1.5676,1.5668,1.5671,2204700003.0
2007-10-15 07:00:00,1.5671,1.5677,1.56695,1.5676,1168600000.0
2007-10-15 07:15:00,1.5676,1.5679,1.5673,1.56755,2593600001.0
2007-10-15 07:30:00,1.5676,1.5679,1.567,1.5673,3531200000.0
2007-10-15 07:45:00,1.5673,1.5675,1.56485,1.56525,4206799994.0
2007-10-15 08:00:00,1.56525,1.5662,1.5648,1.5658,3413600002.0
2007-10-15 08:15:00,1.5658,1.566,1.5643,1.5646,2960100001.0
2007-10-15 08:30:00,1.56465,1.5676,1.56465,1.5671,7164799989.0
2007-10-15 08:45:00,1.5671,1.5674,1.5663,1.5668,10020299987.0
2007-10-15 09:00:00,1.5669,1.568,1.5665,1.5673,12182799985.0
2007-10-15 09:15:00,1.5673,1.5675,1.5655,1.5666,12474399988.0
2007-10-15 09:30:00,1.5665,1.5682,1.5661,1.5679,13560100000.0
2007-10-15 09:45:00,1.5679,1.5701,1.5679,1.56925,16933999963.0
2007-10-15 10:00:00,1.5693,1.5697,1.56845,1.5689,8806100000.0
2007-10-15 10:15:00,1.5689,1.5702,1.5685,1.5686,5434099999.0
2007-10-15 10:30:00,1.5686,1.5694,1.5686,1.56895,3615200002.0
2007-10-15 10:45:00,1.56895,1.5703,1.56895,1.5702,8583299991.0
2007-10-15 11:00:00,1.5702,1.5711,1.5699,1.5711,4806099997.0
2007-10-15 11:15:00,1.5711,1.572,1.5694,1.5696,6792000005.0
2007-10-15 11:30:00,1.5696,1.5702,1.56865,1.5696,6341600003.0
2007-10-15 11:45:00,1.5696,1.5703,1.5689,1.5692,6970900006.0
2007-10-15 12:00:00,1.5691,1.5699,1.5685,1.5687,6910400016.0
2007-10-15 12:15:00,1.56865,1.5707,1.5685,1.5695,8781000044.0
2007-10-15 12:30:00,1.5695,1.56995,1.5685,1.5696,7501900002.0
2007-10-15 12:45:00,1.5697,1.5699,1.569,1.5695,5422899999.0
2007-10-15 13:00:00,1.5696,1.5697,1.5688,1.5691,8453850017.0
2007-10-15 13:15:00,1.5691,1.57,1.5686,1.5687,8180800019.0
2007-10-15 13:30:00,1.5687,1.5687,1.56785,1.5684,7865000005.0
2007-10-15 13:45:00,1.5684,1.5691,1.5677,1.5689,9012400010.0
2007-10-15 14:00:00,1.5689,1.56935,1.5681,1.5686,6334300000.0
2007-10-15 14:15:00,1.5686,1.56975,1.5679,1.5696,6479800005.0
2007-10-15 14:30:00,1.5696,1.5696,1.5683,1.5689,9890200010.0
2007-10-15 14:45:00,1.569,1.5703,1.5686,1.56905,7781900003.0
2007-10-15 15:00:00,1.56905,1.5702,1.5683,1.5696,8996999995.0
2007-10-15 15:15:00,1.5696,1.5704,1.5691,1.5698,9208500036.0
2007-10-15 15:30:00,1.5698,1.5701,1.5688,1.56985,3138399999.0
2007-10-15 15:45:00,1.56985,1.5709,1.5695,1.5699,9047199990.0
2007-10-15 16:00:00,1.5699,1.5714,1.5697,1.5707,7189700003.0
2007-10-15 16:15:00,1.5707,1.5711,1.5695,1.571,5502299999.0
2007-10-15 16:30:00,1.571,1.5732,1.5705,1.5723,5246500002.0
2007-10-15 16:45:00,1.5722,1.5735,1.5721,1.57295,5616899996.0
2007-10-15 17:00:00,1.57295,1.5745,1.5728,1.5739,9759400007.0
2007-10-15 17:15:00,1.5739,1.5785,1.5725,1.5768,15276199980.0
2007-10-15 17:30:00,1.5769,1.5776,1.5761,1.5776,10499100004.0
2007-10-15 17:45:00,1.5776,1.5783,1.5767,1.5773,13354599991.0
2007-10-15 18:00:00,1.5773,1.5791,1.5771,1.57755,9218299977.0
2007-10-15 18:15:00,1.57745,1.578,1.5771,1.5773,2580100001.0
2007-10-15 18:30:00,1.5773,1.5792,1.5773,1.579,8142700000.0
2007-10-15 18:45:00,1.579,1.5805,1.5786,1.5793,6345899979.0
2007-10-15 19:00:00,1.5793,1.5809,1.5788,1.5806,8181700015.0
2007-10-15 19:15:00,1.5806,1.58115,1.5791,1.5794,3136799991.0
2007-10-15 19:30:00,1.5795,1.57975,1.57865,1.5792,4120699991.0
2007-10-15 19:45:00,1.5792,1.5797,1.5789,1.5794,4125900002.0
2007-10-15 20:00:00,1.5794,1.58025,1.5785,1.58005,3554399990.0
2007-10-15 20:15:00,1.58005,1.58005,1.578,1.5787,5365199992.0
2007-10-15 20:30:00,1.5787,1.5796,1.5781,1.5791,4056600003.0
2007-10-15 20:45:00,1.5791,1.581,1.5791,1.58,6467899990.0
2007-10-15 21:00:00,1.58,1.5806,1.5791,1.5794,6579499993.0
2007-10-15 21:15:00,1.5794,1.5827,1.579,1.5811,7796700011.0
2007-10-15 21:30:00,1.5811,1.5845,1.581,1.5824,7026399965.0
2007-10-15 21:45:00,1.5824,1.5825,1.5804,1.5812,4755900000.0
2007-10-15 22:00:00,1.5812,1.5814,1.5796,1.5799,3225499997.0
2007-10-15 22:15:00,1.5799,1.5801,1.5793,1.58,1570300001.0
2007-10-15 22:30:00,1.58,1.5814,1.5797,1.5807,2628900000.0
2007-10-15 22:45:00,1.5807,1.581,1.5796,1.5799,2187400000.0
2007-10-15 23:00:00,1.5798,1.58,1.5778,1.5778,3559900000.0
2007-10-15 23:15:00,1.5779,1.5794,1.5777,1.5787,1710800000.0
2007-10-15 23:30:00,1.5787,1.5788,1.57695,1.5774,3788800000.0
2007-10-15 23:45:00,1.5774,1.5784,1.5772,1.578,3118800000.0
2007-10-16 00:00:00,1.578,1.5783,1.5769,1.5771,4052899996.0
2007-10-16 00:15:00,1.5772,1.5784,1.57695,1.5776,3740699990.0
2007-10-16 00:30:00,1.5776,1.5788,1.57725,1.5783,2445700000.0
2007-10-16 00:45:00,1.5783,1.5784,1.5771,1.5777,3761000001.0
2007-10-16 01:00:00,1.5777,1.5785,1.5774,1.5783,5333600005.0
2007-10-16 01:15:00,1.5783,1.5803,1.578,1.5802,3260900000.0
2007-10-16 01:30:00,1.5802,1.5803,1.5784,1.5795,3237200001.0
2007-10-16 01:45:00,1.5794,1.5797,1.5779,1.5784,3553800004.0
2007-10-16 02:00:00,1.5784,1.5789,1.5778,1.5788,3328900004.0
2007-10-16 02:15:00,1.5788,1.5805,1.5785,1.5803,4014999999.0
2007-10-16 02:30:00,1.5803,1.5824,1.5801,1.5816,5333600006.0
2007-10-16 02:45:00,1.5816,1.5823,1.5804,1.5813,4106500003.0
2007-10-16 03:00:00,1.5813,1.584,1.5811,1.5816,6361200005.0
2007-10-16 03:15:00,1.5815,1.5819,1.5812,1.5813,4147900000.0
2007-10-16 03:30:00,1.5813,1.5815,1.5803,1.5809,3592000000.0
2007-10-16 03:45:00,1.5809,1.581,1.57915,1.5797,3058600003.0
2007-10-16 04:00:00,1.5797,1.5813,1.579,1.5812,4931100004.0
2007-10-16 04:15:00,1.5812,1.5821,1.5805,1.5807,4679100000.0
2007-10-16 04:30:00,1.5807,1.5816,1.5806,1.5814,1710199997.0
2007-10-16 04:45:00,1.5815,1.5824,1.5807,1.5808,4089099983.0
2007-10-16 05:00:00,1.5809,1.5809,1.5801,1.5806,3217499992.0
2007-10-16 05:15:00,1.5806,1.5806,1.57995,1.5804,1826600000.0
2007-10-16 05:30:00,1.5804,1.5808,1.58,1.5808,2604900000.0
2007-10-16 05:45:00,1.5808,1.5811,1.58,1.5802,2781700000.0
2007-10-16 06:00:00,1.5802,1.5804,1.5798,1.5804,1965500000.0
2007-10-16 06:15:00,1.5804,1.5805,1.57985,1.58,1541800000.0
2007-10-16 06:30:00,1.58,1.5812,1.5797,1.5797,2610100000.0
2007-10-16 06:45:00,1.5797,1.5802,1.57965,1.5801,2206000001.0
2007-10-16 07:00:00,1.5801,1.5807,1.5798,1.5807,2616099999.0
2007-10-16 07:15:00,1.5806,1.5816,1.5804,1.5811,4431000000.0
2007-10-16 07:30:00,1.5811,1.5814,1.5805,1.5808,5256199999.0
2007-10-16 07:45:00,1.5807,1.5809,1.5787,1.5794,5745600000.0
2007-10-16 08:00:00,1.5794,1.5798,1.5787,1.5789,7164799993.0
2007-10-16 08:15:00,1.5789,1.5792,1.5777,1.5778,7206900000.0
2007-10-16 08:30:00,1.5778,1.5787,1.5769,1.5777,7452900002.0
2007-10-16 08:45:00,1.5777,1.579,1.5771,1.5786,9198199997.0
2007-10-16 09:00:00,1.5786,1.5827,1.5781,1.5823,14127199948.0
2007-10-16 09:15:00,1.5823,1.5922,1.5822,1.59085,15718099947.0
2007-10-16 09:30:00,1.59085,1.6028,1.58965,1.5964,16245699975.0
2007-10-16 09:45:00,1.5964,1.5965,1.5896,1.5908,14603699972.0
2007-10-16 10:00:00,1.5906,1.5947,1.5905,1.5924,13489999980.0
2007-10-16 10:15:00,1.5925,1.59265,1.5871,1.5892,12585999990.0
2007-10-16 10:30:00,1.589,1.592,1.5872,1.5913,10810899995.0
2007-10-16 10:45:00,1.5913,1.5915,1.5889,1.589,7017100002.0
2007-10-16 11:00:00,1.589,1.5897,1.588,1.5889,5808879989.0
2007-10-16 11:15:00,1.5889,1.593,1.5886,1.5908,7269699996.0
2007-10-16 11:30:00,1.5908,1.593,1.5897,1.59175,13756999975.0
2007-10-16 11:45:00,1.59175,1.5933,1.5911,1.5931,9164299990.0
2007-10-16 12:00:00,1.5931,1.5932,1.5904,1.5923,9892589998.0
2007-10-16 12:15:00,1.59235,1.59265,1.5895,1.5916,8158399996.0
2007-10-16 12:30:00,1.5916,1.5937,1.591,1.593,8734499998.0
2007-10-16 12:45:00,1.593,1.5934,1.591,1.59185,11156169974.0
2007-10-16 13:00:00,1.5918,1.5948,1.5915,1.59385,12273119960.0
2007-10-16 13:15:00,1.59385,1.59505,1.5932,1.59345,9991500000.0
2007-10-16 13:30:00,1.5935,1.59365,1.5913,1.5928,8320599991.0
2007-10-16 13:45:00,1.5928,1.5935,1.591,1.5924,11959700025.0
2007-10-16 14:00:00,1.5924,1.5931,1.5916,1.5928,12874899995.0
2007-10-16 14:15:00,1.5928,1.5938,1.5923,1.5932,10961899967.0
2007-10-16 14:30:00,1.5932,1.5945,1.5928,1.5943,7493629986.0
2007-10-16 14:45:00,1.5941,1.5951,1.5921,1.5922,13666199957.0
2007-10-16 15:00:00,1.5922,1.5959,1.592,1.5948,17967200040.0
2007-10-16 15:15:00,1.5948,1.5953,1.5923,1.5929,13395700039.0
2007-10-16 15:30:00,1.5928,1.6008,1.5917,1.6008,15237400029.0
2007-10-16 15:45:00,1.6008,1.6008,1.598,1.5991,16953559979.0
2007-10-16 16:00:00,1.5991,1.6014,1.59825,1.59935,15733519965.0
2007-10-16 16:15:00,1.59935,1.60275,1.59925,1.60235,13847999973.0
2007-10-16 16:30:00,1.60235,1.60425,1.60015,1.60415,12011199972.0
2007-10-16 16:45:00,1.60415,1.60445,1.59975,1.60005,14745669989.0
2007-10-16 17:00:00,1.60005,1.60095,1.59765,1.59875,10741199983.0
2007-10-16 17:15:00,1.5987,1.59885,1.59685,1.59755,5768799993.0
2007-10-16 17:30:00,1.59755,1.59795,1.59445,1.59535,16554099978.0
2007-10-16 17:45:00,1.59535,1.599,1.5948,1.59875,12545479976.0
2007-10-16 18:00:00,1.59875,1.6004,1.59745,1.6001,9547700019.0
2007-10-16 18:15:00,1.60005,1.60105,1.59955,1.60035,9215399957.0
2007-10-16 18:30:00,1.60035,1.60035,1.59755,1.59765,5789099985.0
2007-10-16 18:45:00,1.59765,1.59785,1.59495,1.59605,8150400022.0
2007-10-16 19:00:00,1.59585,1.59855,1.59585,1.5983,10135100028.0
2007-10-16 19:15:00,1.5983,1.59885,1.59685,1.59705,8650019987.0
2007-10-16 19:30:00,1.59705,1.59775,1.59585,1.59615,5112659998.0
2007-10-16 19:45:00,1.59615,1.59675,1.59495,1.59525,5465479998.0
2007-10-16 20:00:00,1.59525,1.59675,1.59485,1.59505,8620900020.0
2007-10-16 20:15:00,1.59495,1.5957,1.59375,1.5957,8835399990.0
2007-10-16 20:30:00,1.5957,1.59845,1.59565,1.59785,7908100001.0
2007-10-16 20:45:00,1.59785,1.59885,1.59725,1.5985,5968770006.0
2007-10-16 21:00:00,1.59855,1.5993,1.59685,1.59855,8516399994.0
2007-10-16 21:15:00,1.59855,1.5991,1.5982,1.59875,3756299996.0
2007-10-16 21:30:00,1.59875,1.6003,1.59745,1.59845,4713699992.0
2007-10-16 21:45:00,1.59845,1.59845,1.59725,1.5979,5781700010.0
2007-10-16 22:00:00,1.598,1.5995,1.5972,1.5992,3897899999.0
2007-10-16 22:15:00,1.5992,1.5995,1.5984,1.5989,2952600000.0
2007-10-16 22:30:00,1.5989,1.599,1.5975,1.5977,3483800000.0
2007-10-16 22:45:00,1.5978,1.598,1.595,1.5951,2767899998.0
2007-10-16 23:00:00,1.5951,1.5952,1.5935,1.5937,3897800000.0
2007-10-16 23:15:00,1.5936,1.59565,1.5934,1.59515,4198099999.0
2007-10-16 23:30:00,1.59515,1.59635,1.59465,1.59495,2190100001.0
2007-10-16 23:45:00,1.59495,1.59525,1.59245,1.59265,2611300000.0
2007-10-17 00:00:00,1.59265,1.59385,1.59255,1.59385,2758599991.0
2007-10-17 00:15:00,1.59385,1.59485,1.59225,1.59275,3109699994.0
2007-10-17 00:30:00,1.59275,1.59325,1.59135,1.59325,4206599999.0
2007-10-17 00:45:00,1.59315,1.59355,1.59215,1.59285,2537200001.0
2007-10-17 01:00:00,1.59275,1.59365,1.59195,1.59265,5157100000.0
2007-10-17 01:15:00,1.59255,1.59325,1.59205,1.59215,3853300002.0
2007-10-17 01:30:00,1.59215,1.59315,1.59195,1.59225,5187100003.0
2007-10-17 01:45:00,1.59225,1.59265,1.59115,1.5915,6371999998.0
2007-10-17 02:00:00,1.59155,1.5964,1.59045,1.59575,7527900005.0
2007-10-17 02:15:00,1.59575,1.59745,1.59445,1.59595,7874800000.0
2007-10-17 02:30:00,1.59595,1.59925,1.59575,1.59765,9141900000.0
2007-10-17 02:45:00,1.59765,1.5995,1.59565,1.59675,9813700001.0
2007-10-17 03:00:00,1.59695,1.5984,1.59515,1.59795,6167500000.0
2007-10-17 03:15:00,1.59795,1.59825,1.59555,1.59715,5022300000.0
2007-10-17 03:30:00,1.59715,1.59825,1.59605,1.59765,6347100000.0
2007-10-17 03:45:00,1.59765,1.5982,1.59635,1.5982,8031100000.0
2007-10-17 04:00:00,1.59825,1.59825,1.59615,1.5969,5113600000.0
2007-10-17 04:15:00,1.5969,1.5969,1.5953,1.596,2970300000.0
2007-10-17 04:30:00,1.596,1.59695,1.59575,1.5966,2794700000.0
2007-10-17 04:45:00,1.59665,1.59675,1.59415,1.5945,3880499998.0
2007-10-17 05:00:00,1.5945,1.5952,1.59255,1.5937,8078699999.0
2007-10-17 05:15:00,1.59355,1.595,1.59305,1.59445,4274400000.0
2007-10-17 05:30:00,1.59445,1.59465,1.5931,1.5935,2632300000.0
2007-10-17 05:45:00,1.5935,1.5958,1.59335,1.5955,2795900000.0
2007-10-17 06:00:00,1.5955,1.59715,1.59515,1.59645,4969900000.0
2007-10-17 06:15:00,1.59645,1.59725,1.59495,1.5969,4363999998.0
2007-10-17 06:30:00,1.5969,1.59995,1.5965,1.5988,4876900000.0
2007-10-17 06:45:00,1.5988,1.5999,1.5974,1.59905,4932500000.0
2007-10-17 07:00:00,1.59905,1.60365,1.599,1.60285,9706200000.0
2007-10-17 07:15:00,1.60275,1.6045,1.59945,1.60205,6474299999.0
2007-10-17 07:30:00,1.60195,1.60345,1.6005,1.6022,3195500000.0
2007-10-17 07:45:00,1.6022,1.60495,1.60215,1.60335,5743000000.0
2007-10-17 08:00:00,1.60335,1.60565,1.60215,1.6047,8581000000.0
2007-10-17 08:15:00,1.6047,1.60595,1.60385,1.60525,9691300006.0
2007-10-17 08:30:00,1.60505,1.60675,1.60445,1.60545,8507500001.0
2007-10-17 08:45:00,1.60545,1.60755,1.60405,1.60655,13519699984.0
2007-10-17 09:00:00,1.60665,1.60695,1.60495,1.6053,7435900001.0
2007-10-17 09:15:00,1.6053,1.60585,1.60345,1.60375,11507649997.0
2007-10-17 09:30:00,1.60375,1.60385,1.60235,1.60325,9983700006.0
2007-10-17 09:45:00,1.60335,1.60345,1.5973,1.59835,11747399985.0
2007-10-17 10:00:00,1.5983,1.59975,1.59735,1.59845,9110179995.0
2007-10-17 10:15:00,1.59845,1.59885,1.59715,1.59785,8038099993.0
2007-10-17 10:30:00,1.59785,1.59825,1.59695,1.59695,7993399993.0
2007-10-17 10:45:00,1.59695,1.59725,1.59325,1.59435,10807099986.0
2007-10-17 11:00:00,1.59435,1.598,1.5942,1.59455,11277229985.0
2007-10-17 11:15:00,1.59455,1.5953,1.59345,1.59415,8445599990.0
2007-10-17 11:30:00,1.59405,1.5964,1.59375,1.596,6303699998.0
2007-10-17 11:45:00,1.596,1.596,1.5949,1.59535,4562199998.0
2007-10-17 12:00:00,1.59535,1.59545,1.59365,1.5946,4724199993.0
2007-10-17 12:15:00,1.5946,1.59505,1.59355,1.595,6346599997.0
2007-10-17 12:30:00,1.595,1.59545,1.59425,1.59445,5963500003.0
2007-10-17 12:45:00,1.59445,1.59535,1.59345,1.59385,6806799994.0
2007-10-17 13:00:00,1.59385,1.59475,1.5894,1.59195,9318099974.0
2007-10-17 13:15:00,1.59195,1.59235,1.58915,1.58995,9517739977.0
2007-10-17 13:30:00,1.58995,1.59095,1.5889,1.59035,6112500000.0
2007-10-17 13:45:00,1.59035,1.59165,1.58965,1.59115,6605169993.0
2007-10-17 14:00:00,1.59115,1.59155,1.58975,1.59015,7461599996.0
2007-10-17 14:15:00,1.59015,1.5907,1.58915,1.58915,4870199999.0
2007-10-17 14:30:00,1.58925,1.5926,1.58865,1.5906,9718599986.0
2007-10-17 14:45:00,1.59055,1.5917,1.58985,1.59045,9037599990.0
2007-10-17 15:00:00,1.59045,1.5909,1.58805,1.58925,11044559996.0
2007-10-17 15:15:00,1.58925,1.5895,1.58615,1.58675,10113620002.0
2007-10-17 15:30:00,1.58675,1.58775,1.58535,1.5874,11624969985.0
2007-10-17 15:45:00,1.58735,1.5893,1.5871,1.58895,9418099997.0
2007-10-17 16:00:00,1.58905,1.59035,1.58785,1.589,6695500001.0
2007-10-17 16:15:00,1.589,1.5899,1.58775,1.58815,7574899999.0
2007-10-17 16:30:00,1.58825,1.58955,1.58705,1.5892,6795500002.0
2007-10-17 16:45:00,1.58925,1.5918,1.5891,1.5911,9589399996.0
2007-10-17 17:00:00,1.591,1.59365,1.59055,1.59175,10188299985.0
2007-10-17 17:15:00,1.59185,1.5924,1.5905,1.5905,6861039996.0
2007-10-17 17:30:00,1.5905,1.59095,1.5872,1.58775,9839959996.0
2007-10-17 17:45:00,1.58775,1.5901,1.58775,1.58875,7096850007.0
2007-10-17 18:00:00,1.58875,1.58965,1.58765,1.58945,6885699988.0
2007-10-17 18:15:00,1.58955,1.59145,1.58905,1.59145,5747899977.0
2007-10-17 18:30:00,1.59145,1.59325,1.59135,1.59165,3853700000.0
2007-10-17 18:45:00,1.59155,1.59455,1.59155,1.59455,3933999995.0
2007-10-17 19:00:00,1.59455,1.59815,1.59415,1.59665,5952600006.0
2007-10-17 19:15:00,1.59665,1.60045,1.59575,1.60045,6105000007.0
2007-10-17 19:30:00,1.60045,1.60045,1.59775,1.5992,6655200023.0
2007-10-17 19:45:00,1.59915,1.6038,1.59895,1.60325,7835980014.0
2007-10-17 20:00:00,1.60325,1.60465,1.60015,1.60155,11002070060.0
2007-10-17 20:15:00,1.60155,1.60205,1.60025,1.60195,5898700020.0
2007-10-17 20:30:00,1.60195,1.60295,1.60155,1.60185,5447100015.0
2007-10-17 20:45:00,1.60185,1.6024,1.60075,1.60195,4810000005.0
2007-10-17 21:00:00,1.60195,1.60215,1.59945,1.59975,4997800005.0
2007-10-17 21:15:00,1.59975,1.60015,1.59785,1.59945,6064370023.0
2007-10-17 21:30:00,1.59945,1.60045,1.59805,1.59805,3360600022.0
2007-10-17 21:45:00,1.59805,1.5986,1.59505,1.59545,6288700017.0
2007-10-17 22:00:00,1.59535,1.59565,1.59345,1.59475,5252200001.0
2007-10-17 22:15:00,1.59475,1.59575,1.59425,1.59505,3865460000.0
2007-10-17 22:30:00,1.59505,1.59675,1.59495,1.5958,1767800000.0
2007-10-17 22:45:00,1.5958,1.59625,1.59335,1.59345,3304300000.0
2007-10-17 23:00:00,1.59355,1.59475,1.59305,1.59475,3548300000.0
2007-10-17 23:15:00,1.59465,1.59605,1.59405,1.59565,2526200000.0
2007-10-17 23:30:00,1.59565,1.59565,1.59195,1.59265,3436200000.0
2007-10-17 23:45:00,1.59265,1.5946,1.59255,1.59385,2378200000.0
2007-10-18 00:00:00,1.59405,1.5951,1.59365,1.59455,1885670000.0
2007-10-18 00:15:00,1.59455,1.59485,1.59325,1.59435,1861600000.0
2007-10-18 00:30:00,1.59435,1.59545,1.59415,1.595,1628100000.0
2007-10-18 00:45:00,1.595,1.59685,1.59465,1.59525,2141000000.0
2007-10-18 01:00:00,1.59525,1.59905,1.59525,1.59765,4495200000.0
2007-10-18 01:15:00,1.59775,1.59985,1.59745,1.59865,3293200000.0
2007-10-18 01:30:00,1.59865,1.59875,1.59505,1.59575,4543300000.0
2007-10-18 01:45:00,1.59575,1.59745,1.59425,1.5968,5482800000.0
2007-10-18 02:00:00,1.5968,1.59805,1.59395,1.59445,4040000000.0
2007-10-18 02:15:00,1.59445,1.59515,1.59355,1.59445,3099600000.0
2007-10-18 02:30:00,1.59425,1.59495,1.59365,1.59455,3022500000.0
2007-10-18 02:45:00,1.59455,1.59495,1.59405,1.59465,1367900000.0
2007-10-18 03:00:00,1.59465,1.59515,1.59315,1.59365,2842200000.0
2007-10-18 03:15:00,1.59365,1.59375,1.59145,1.59175,3798800000.0
2007-10-18 03:30:00,1.59175,1.59325,1.59025,1.59045,4807700000.0
2007-10-18 03:45:00,1.59045,1.59245,1.59045,1.59185,3116900000.0
2007-10-18 04:00:00,1.59185,1.59405,1.59075,1.59095,5523300000.0
2007-10-18 04:15:00,1.59085,1.59285,1.59085,1.59265,4549100000.0
2007-10-18 04:30:00,1.59265,1.59365,1.59215,1.59305,4985570000.0
2007-10-18 04:45:00,1.59305,1.59435,1.59265,1.59405,2754400000.0
2007-10-18 05:00:00,1.59405,1.59455,1.59275,1.59365,3252200000.0
2007-10-18 05:15:00,1.59365,1.594,1.59295,1.59355,4497800000.0
2007-10-18 05:30:00,1.59355,1.59355,1.59195,1.59265,3441100000.0
2007-10-18 05:45:00,1.59255,1.59405,1.59255,1.59315,2767900000.0
2007-10-18 06:00:00,1.59315,1.59375,1.59275,1.59355,2169260000.0
2007-10-18 06:15:00,1.59355,1.59415,1.59275,1.59285,2591100000.0
2007-10-18 06:30:00,1.59295,1.59365,1.59185,1.59195,4842000000.0
2007-10-18 06:45:00,1.59205,1.59275,1.59165,1.59235,4805900000.0
2007-10-18 07:00:00,1.59235,1.59325,1.59165,1.59215,3145500000.0
2007-10-18 07:15:00,1.59205,1.59215,1.59115,1.59135,3428400000.0
2007-10-18 07:30:00,1.59135,1.59215,1.59115,1.59205,4052500000.0
2007-10-18 07:45:00,1.59205,1.59355,1.59195,1.59285,2639100000.0
2007-10-18 08:00:00,1.59285,1.59405,1.59235,1.59365,2902600000.0
2007-10-18 08:15:00,1.59365,1.59415,1.59085,1.59155,4048900000.0
2007-10-18 08:30:00,1.59175,1.59265,1.59085,1.59095,3245169998.0
2007-10-18 08:45:00,1.59095,1.59295,1.59075,1.59215,6450029994.0
2007-10-18 09:00:00,1.59215,1.59285,1.59115,1.59255,4146940000.0
2007-10-18 09:15:00,1.59255,1.59365,1.59135,1.59355,5106699978.0
2007-10-18 09:30:00,1.59355,1.59535,1.59215,1.59445,7990709982.0
2007-10-18 09:45:00,1.59445,1.59605,1.59415,1.5959,5728800000.0
2007-10-18 10:00:00,1.5959,1.60105,1.59565,1.59865,10676459999.0
2007-10-18 10:15:00,1.59895,1.59975,1.59695,1.59915,7443199988.0
2007-10-18 10:30:00,1.59925,1.59975,1.59675,1.59755,10947799974.0
2007-10-18 10:45:00,1.59755,1.59855,1.59635,1.59645,7763799996.0
2007-10-18 11:00:00,1.59645,1.59825,1.59605,1.59785,6819359995.0
2007-10-18 11:15:00,1.59785,1.59815,1.59455,1.59545,8088199998.0
2007-10-18 11:30:00,1.59545,1.59685,1.59505,1.59665,6629499989.0
2007-10-18 11:45:00,1.59665,1.59805,1.59635,1.59765,5301399986.0
2007-10-18 12:00:00,1.59755,1.5984,1.59665,1.5983,4078199998.0
2007-10-18 12:15:00,1.5983,1.59945,1.59805,1.59925,2352300000.0
2007-10-18 12:30:00,1.59925,1.60125,1.59895,1.60005,6902149997.0
2007-10-18 12:45:00,1.59995,1.60065,1.59945,1.60005,4678299997.0
2007-10-18 13:00:00,1.60005,1.60405,1.59985,1.60015,8046899998.0
2007-10-18 13:15:00,1.60015,1.60255,1.59975,1.60075,10939699980.0
2007-10-18 13:30:00,1.60075,1.60155,1.59905,1.60045,7727599981.0
2007-10-18 13:45:00,1.60045,1.6031,1.60005,1.60145,6063199998.0
2007-10-18 14:00:00,1.60145,1.60555,1.59995,1.60555,12687359996.0
2007-10-18 14:15:00,1.60525,1.60585,1.60285,1.60305,11256199995.0
2007-10-18 14:30:00,1.60305,1.60425,1.59845,1.59975,13032249980.0
2007-10-18 14:45:00,1.59985,1.60195,1.59955,1.60065,9036699989.0
2007-10-18 15:00:00,1.60065,1.60185,1.59875,1.59965,6989540000.0
2007-10-18 15:15:00,1.59965,1.60185,1.59875,1.60045,5205900003.0
2007-10-18 15:30:00,1.60065,1.60075,1.59715,1.59765,5091229992.0
2007-10-18 15:45:00,1.59775,1.59955,1.59735,1.59765,5905899996.0
2007-10-18 16:00:00,1.59765,1.60085,1.59705,1.59895,6786039998.0
2007-10-18 16:15:00,1.59905,1.59905,1.59485,1.59515,9699639976.0
2007-10-18 16:30:00,1.59535,1.59665,1.59465,1.59655,9234399985.0
2007-10-18 16:45:00,1.59655,1.59695,1.59525,1.59635,7681299998.0
2007-10-18 17:00:00,1.59635,1.60005,1.59575,1.59955,10635699992.0
2007-10-18 17:15:00,1.59955,1.601,1.59875,1.59975,4788199999.0
2007-10-18 17:30:00,1.59975,1.60045,1.59895,1.5994,4797400000.0
2007-10-18 17:45:00,1.59945,1.59975,1.59695,1.59695,5341100000.0
2007-10-18 18:00:00,1.59695,1.59885,1.59675,1.59885,6221099997.0
2007-10-18 18:15:00,1.59885,1.59905,1.59805,1.59845,4295300000.0
2007-10-18 18:30:00,1.59845,1.59945,1.59795,1.59855,3742300000.0
2007-10-18 18:45:00,1.59855,1.59865,1.59765,1.59835,2755100000.0
2007-10-18 19:00:00,1.59835,1.59875,1.59795,1.59845,3160499999.0
2007-10-18 19:15:00,1.59845,1.59895,1.59805,1.59815,2931500000.0
2007-10-18 19:30:00,1.59825,1.59865,1.59545,1.59645,6410020001.0
2007-10-18 19:45:00,1.59645,1.59675,1.59375,1.59395,4342900000.0
2007-10-18 20:00:00,1.59395,1.5942,1.59175,1.5942,3750900000.0
2007-10-18 20:15:00,1.5942,1.59485,1.59375,1.59475,3554100000.0
2007-10-18 20:30:00,1.59485,1.59545,1.59405,1.59475,2733740000.0
2007-10-18 20:45:00,1.59475,1.59615,1.59455,1.59525,4284820000.0
2007-10-18 21:00:00,1.59535,1.59565,1.59375,1.59425,3903799999.0
2007-10-18 21:15:00,1.59425,1.5953,1.59385,1.5953,2808000000.0
2007-10-18 21:30:00,1.5953,1.59625,1.59455,1.59475,2677900000.0
2007-10-18 21:45:00,1.59475,1.59545,1.59455,1.59525,3958300000.0
2007-10-18 22:00:00,1.59515,1.5957,1.59425,1.59505,4175679999.0
2007-10-18 22:15:00,1.59495,1.59515,1.59455,1.59485,2665000000.0
2007-10-18 22:30:00,1.59485,1.59525,1.59375,1.59515,3557300000.0
2007-10-18 22:45:00,1.5951,1.5956,1.594,1.5943,1617199999.0
2007-10-18 23:00:00,1.5943,1.5947,1.5933,1.594,3209000000.0
2007-10-18 23:15:00,1.594,1.59495,1.59295,1.59495,3666200000.0
2007-10-18 23:30:00,1.59495,1.59645,1.59455,1.5954,3209400000.0
2007-10-18 23:45:00,1.5954,1.59675,1.5952,1.5964,2293200000.0
2007-10-19 00:00:00,1.5964,1.59665,1.59375,1.5952,2240800000.0
2007-10-19 00:15:00,1.595,1.59615,1.595,1.59575,1836399993.0
2007-10-19 00:30:00,1.59555,1.59605,1.59395,1.59455,1626699998.0
2007-10-19 00:45:00,1.59455,1.59515,1.59415,1.59475,2426919999.0
2007-10-19 01:00:00,1.59475,1.59505,1.5944,1.59495,1907800003.0
2007-10-19 01:15:00,1.59495,1.59595,1.5949,1.59585,3294900000.0
2007-10-19 01:30:00,1.5958,1.59685,1.59465,1.59505,5718499996.0
2007-10-19 01:45:00,1.59505,1.59665,1.59505,1.59615,3664499999.0
2007-10-19 02:00:00,1.59625,1.59965,1.59575,1.5987,6523699996.0
2007-10-19 02:15:00,1.5987,1.5997,1.59745,1.59935,6390799999.0
2007-10-19 02:30:00,1.59935,1.60155,1.59875,1.5988,4525300000.0
2007-10-19 02:45:00,1.5988,1.6011,1.5982,1.59875,7349299999.0
2007-10-19 03:00:00,1.59875,1.60475,1.59765,1.60365,8237799998.0
2007-10-19 03:15:00,1.6037,1.60425,1.60125,1.60255,8659980004.0
2007-10-19 03:30:00,1.60255,1.60355,1.59955,1.59955,8958679996.0
2007-10-19 03:45:00,1.59955,1.60205,1.59835,1.59935,7942299983.0
2007-10-19 04:00:00,1.59935,1.59935,1.5963,1.59715,5763599998.0
2007-10-19 04:15:00,1.59715,1.5985,1.59685,1.59835,2849390002.0
2007-10-19 04:30:00,1.59835,1.59885,1.59705,1.59785,3687399997.0
2007-10-19 04:45:00,1.59795,1.5995,1.59795,1.59935,2016800000.0
2007-10-19 05:00:00,1.59935,1.59945,1.5982,1.59875,1476499999.0
2007-10-19 05:15:00,1.59875,1.59885,1.5977,1.59815,2934600000.0
2007-10-19 05:30:00,1.59835,1.60015,1.59775,1.59895,5725469998.0
2007-10-19 05:45:00,1.59905,1.5999,1.5984,1.59935,3379799998.0
2007-10-19 06:00:00,1.59935,1.60195,1.5983,1.59845,3736900000.0
2007-10-19 06:15:00,1.5983,1.59965,1.59785,1.59835,3550899999.0
2007-10-19 06:30:00,1.59835,1.59875,1.59745,1.59745,2105200004.0
2007-10-19 06:45:00,1.59745,1.5994,1.59745,1.5992,3517799999.0
2007-10-19 07:00:00,1.5992,1.60005,1.59875,1.59945,3533700002.0
2007-10-19 07:15:00,1.59945,1.60065,1.59915,1.59965,3543200000.0
2007-10-19 07:30:00,1.59975,1.60205,1.59945,1.60055,4384199998.0
2007-10-19 07:45:00,1.60055,1.6029,1.60045,1.60145,7761900002.0
2007-10-19 08:00:00,1.60145,1.60145,1.59865,1.5992,7846599999.0
2007-10-19 08:15:00,1.5992,1.6051,1.59905,1.6051,7550500003.0
2007-10-19 08:30:00,1.6051,1.60665,1.60345,1.6053,11409400004.0
2007-10-19 08:45:00,1.6053,1.6064,1.60385,1.60595,9865200003.0
2007-10-19 09:00:00,1.60595,1.60735,1.60385,1.6042,8341800001.0
2007-10-19 09:15:00,1.6042,1.6047,1.60015,1.60115,8855989992.0
2007-10-19 09:30:00,1.60115,1.60145,1.59815,1.59825,7328000000.0
2007-10-19 09:45:00,1.59825,1.5988,1.59605,1.59645,9893500001.0
2007-10-19 10:00:00,1.59645,1.5977,1.59515,1.59715,8291399995.0
2007-10-19 10:15:00,1.59715,1.59785,1.59665,1.59775,5076799999.0
2007-10-19 10:30:00,1.59775,1.59925,1.59655,1.59795,7377399997.0
2007-10-19 10:45:00,1.59795,1.5992,1.59755,1.59835,7705999998.0
2007-10-19 11:00:00,1.59835,1.59845,1.59715,1.59735,4492500000.0
2007-10-19 11:15:00,1.5973,1.59795,1.5967,1.5971,3178599999.0
2007-10-19 11:30:00,1.5971,1.59765,1.59685,1.5971,5589699998.0
2007-10-19 11:45:00,1.5971,1.59815,1.5967,1.5976,4735100000.0
2007-10-19 12:00:00,1.59755,1.5977,1.59325,1.59335,7193400000.0
2007-10-19 12:15:00,1.59335,1.59365,1.5925,1.59335,6520299997.0
2007-10-19 12:30:00,1.59335,1.59385,1.59225,1.5932,6842899996.0
2007-10-19 12:45:00,1.5932,1.59425,1.59265,1.59425,4780899999.0
2007-10-19 13:00:00,1.5942,1.59445,1.59265,1.5928,6151599998.0
2007-10-19 13:15:00,1.59275,1.59455,1.59185,1.59365,7170399997.0
2007-10-19 13:30:00,1.59365,1.5944,1.5932,1.59335,5349899999.0
2007-10-19 13:45:00,1.59335,1.59365,1.59295,1.593,5090399985.0
2007-10-19 14:00:00,1.59305,1.5943,1.5928,1.5928,7319399972.0
2007-10-19 14:15:00,1.5928,1.59325,1.59005,1.59105,7970599991.0
2007-10-19 14:30:00,1.5911,1.59125,1.58985,1.5904,10402899985.0
2007-10-19 14:45:00,1.59045,1.59145,1.59025,1.5908,8276699992.0
2007-10-19 15:00:00,1.5908,1.59125,1.5898,1.59035,6743799997.0
2007-10-19 15:15:00,1.59025,1.591,1.58955,1.58995,7041099992.0
2007-10-19 15:30:00,1.59015,1.59445,1.59005,1.59385,8476780000.0
2007-10-19 15:45:00,1.59385,1.59505,1.59215,1.59455,9850969996.0
2007-10-19 16:00:00,1.59455,1.5963,1.59305,1.59505,11648600004.0
2007-10-19 16:15:00,1.5951,1.59545,1.5931,1.59315,9765929998.0
2007-10-19 16:30:00,1.5932,1.59535,1.59305,1.59475,10263699995.0
2007-10-19 16:45:00,1.59485,1.5996,1.59325,1.59855,12133100001.0
2007-10-19 17:00:00,1.59855,1.59925,1.59685,1.597,10634100004.0
2007-10-19 17:15:00,1.597,1.59985,1.597,1.5977,8804900001.0
2007-10-19 17:30:00,1.59745,1.60045,1.5974,1.59875,8623600016.0
2007-10-19 17:45:00,1.59875,1.59925,1.59485,1.59645,9298300019.0
2007-10-19 18:00:00,1.59645,1.5967,1.59525,1.59645,7614090029.0
2007-10-19 18:15:00,1.59615,1.59685,1.59515,1.59565,4289200004.0
2007-10-19 18:30:00,1.59565,1.59595,1.59375,1.59425,5103600007.0
2007-10-19 18:45:00,1.59425,1.5959,1.59415,1.59515,4815100001.0
2007-10-19 19:00:00,1.59515,1.5967,1.595,1.59655,6424500008.0
2007-10-19 19:15:00,1.59655,1.59965,1.59605,1.59895,5608840010.0
2007-10-19 19:30:00,1.59895,1.59895,1.5962,1.59665,5310400003.0
2007-10-19 19:45:00,1.59665,1.59675,1.59455,1.59525,6600100000.0
2007-10-19 20:00:00,1.59525,1.59755,1.59515,1.59755,7036800003.0
2007-10-19 20:15:00,1.5976,1.59925,1.59665,1.5975,8634800011.0
2007-10-19 20:30:00,1.5975,1.5982,1.59495,1.5951,7472790003.0
2007-10-19 20:45:00,1.59495,1.5977,1.59355,1.59765,7429100003.0
2007-10-19 21:00:00,1.59765,1.59985,1.5972,1.59985,5958900052.0
2007-10-19 21:15:00,1.59985,1.60055,1.59905,1.60055,2973850002.0
2007-10-19 21:30:00,1.60055,1.60205,1.59935,1.60065,5095100015.0
2007-10-19 21:45:00,1.60065,1.60385,1.60045,1.60385,4862580010.0
2007-10-19 22:00:00,1.60375,1.6051,1.60305,1.60375,3446600002.0
2007-10-19 22:15:00,1.60375,1.605,1.60315,1.60465,2725900000.0
2007-10-19 22:30:00,1.60465,1.60575,1.60405,1.60495,2949700000.0
2007-10-19 22:45:00,1.60495,1.60605,1.60425,1.60565,3608300000.0
2007-10-21 23:00:00,1.6117,1.6149,1.6112,1.6138,2457300000.0
2007-10-21 23:15:00,1.6136,1.6138,1.6096,1.6107,2305900000.0
2007-10-21 23:30:00,1.6108,1.6116,1.6093,1.6101,3232400000.0
2007-10-21 23:45:00,1.6103,1.6123,1.6097,1.6123,3657900000.0
2007-10-22 00:00:00,1.6123,1.6147,1.6117,1.6135,6692900000.0
2007-10-22 00:15:00,1.6135,1.6153,1.6131,1.6134,6122500000.0
2007-10-22 00:30:00,1.6134,1.6161,1.6133,1.61565,4105200000.0
2007-10-22 00:45:00,1.6156,1.61585,1.6137,1.6143,2733500000.0
2007-10-22 01:00:00,1.6143,1.6157,1.6141,1.6143,3334000000.0
2007-10-22 01:15:00,1.6143,1.6154,1.6136,1.6147,3331570000.0
2007-10-22 01:30:00,1.6147,1.61955,1.61415,1.6193,9291400000.0
2007-10-22 01:45:00,1.6193,1.6223,1.6165,1.61795,10681200001.0
2007-10-22 02:00:00,1.61795,1.62035,1.6175,1.6194,8760600000.0
2007-10-22 02:15:00,1.6193,1.6207,1.6181,1.6181,5178100000.0
2007-10-22 02:30:00,1.61795,1.61845,1.6151,1.6179,7977600000.0
2007-10-22 02:45:00,1.6179,1.61915,1.6173,1.61855,6060300000.0
2007-10-22 03:00:00,1.61855,1.6195,1.61615,1.6163,6398899999.0
2007-10-22 03:15:00,1.6163,1.6184,1.6162,1.61695,5547199997.0
2007-10-22 03:30:00,1.61695,1.6178,1.616,1.6168,5886300000.0
2007-10-22 03:45:00,1.6168,1.617,1.6151,1.6156,4945450000.0
2007-10-22 04:00:00,1.61555,1.6163,1.6148,1.61615,4810700002.0
2007-10-22 04:15:00,1.61615,1.6167,1.6154,1.6156,3150800000.0
2007-10-22 04:30:00,1.61565,1.6159,1.6131,1.6135,6086100000.0
2007-10-22 04:45:00,1.6135,1.61365,1.612,1.6121,4853200002.0
2007-10-22 05:00:00,1.61215,1.6128,1.6111,1.612,4518260000.0
2007-10-22 05:15:00,1.612,1.6127,1.61115,1.61175,3539100001.0
2007-10-22 05:30:00,1.61175,1.6121,1.609,1.61,5383899998.0
2007-10-22 05:45:00,1.61,1.6106,1.60905,1.6097,6336299996.0
2007-10-22 06:00:00,1.6096,1.6108,1.6085,1.6105,4692199980.0
2007-10-22 06:15:00,1.61055,1.612,1.6103,1.61105,5303999989.0
2007-10-22 06:30:00,1.61105,1.6112,1.6091,1.60985,5958299991.0
2007-10-22 06:45:00,1.60985,1.60985,1.60845,1.6091,6906499975.0
2007-10-22 07:00:00,1.6091,1.60985,1.60885,1.6095,4466399985.0
2007-10-22 07:15:00,1.6095,1.61265,1.6094,1.6114,8541299990.0
2007-10-22 07:30:00,1.6114,1.6128,1.6108,1.6123,6057900002.0
2007-10-22 07:45:00,1.61225,1.6129,1.61115,1.6121,5107399990.0
2007-10-22 08:00:00,1.6119,1.6121,1.6103,1.6116,5759799991.0
2007-10-22 08:15:00,1.6116,1.6116,1.608,1.6085,1596200000.0
2007-10-22 08:30:00,1.6085,1.6085,1.6067,1.60845,2521100000.0
2007-10-22 08:45:00,1.60845,1.6114,1.6084,1.60935,8931000016.0
2007-10-22 09:00:00,1.60945,1.61235,1.60875,1.6121,4944700000.0
2007-10-22 09:15:00,1.6121,1.61225,1.60835,1.6094,5386700000.0
2007-10-22 09:30:00,1.60935,1.60995,1.60765,1.60955,4143400000.0
2007-10-22 09:45:00,1.60955,1.6099,1.6079,1.6095,3752100000.0
2007-10-22 10:00:00,1.6093,1.6108,1.6082,1.6088,4773000000.0
2007-10-22 10:15:00,1.6088,1.6097,1.6087,1.6092,4851969995.0
2007-10-22 10:30:00,1.6092,1.6092,1.60775,1.60785,5767999998.0
2007-10-22 10:45:00,1.6078,1.60915,1.6075,1.60855,7878250007.0
2007-10-22 11:00:00,1.60865,1.61005,1.60865,1.6089,5897400005.0
2007-10-22 11:15:00,1.6089,1.6108,1.6086,1.6096,4868539996.0
2007-10-22 11:30:00,1.6096,1.61255,1.6093,1.61195,6410600010.0
2007-10-22 11:45:00,1.61195,1.61275,1.60955,1.6099,7981400011.0
2007-10-22 12:00:00,1.6099,1.61115,1.60865,1.61115,8458700035.0
2007-10-22 12:15:00,1.61115,1.61185,1.61015,1.6104,5618199997.0
2007-10-22 12:30:00,1.61035,1.61105,1.60725,1.6104,8615900004.0
2007-10-22 12:45:00,1.6104,1.6181,1.60965,1.61695,10367989986.0
2007-10-22 13:00:00,1.61685,1.61685,1.6096,1.61445,12594599991.0
2007-10-22 13:15:00,1.61445,1.61645,1.61295,1.61545,10189749999.0
2007-10-22 13:30:00,1.61545,1.61575,1.61195,1.6127,12441670003.0
2007-10-22 13:45:00,1.6127,1.61595,1.61185,1.61415,11233269995.0
2007-10-22 14:00:00,1.61415,1.61575,1.61165,1.61185,13697000003.0
2007-10-22 14:15:00,1.61185,1.61285,1.61015,1.61195,11427199999.0
2007-10-22 14:30:00,1.61185,1.61225,1.60935,1.60945,13367960005.0
2007-10-22 14:45:00,1.60945,1.61195,1.60735,1.61165,14315099995.0
2007-10-22 15:00:00,1.61185,1.6136,1.61075,1.61105,7545500008.0
2007-10-22 15:15:00,1.61105,1.61255,1.60975,1.61115,5288200000.0
2007-10-22 15:30:00,1.61115,1.6123,1.60855,1.61065,9771400000.0
2007-10-22 15:45:00,1.61065,1.6117,1.60955,1.61125,6487799999.0
2007-10-22 16:00:00,1.61125,1.6122,1.60885,1.60945,6356600008.0
2007-10-22 16:15:00,1.60945,1.61095,1.60865,1.6098,5925700000.0
2007-10-22 16:30:00,1.6098,1.6109,1.60855,1.60985,6086969997.0
2007-10-22 16:45:00,1.60975,1.61275,1.60915,1.61165,8557300009.0
2007-10-22 17:00:00,1.61185,1.61325,1.61035,1.61105,11999349996.0
2007-10-22 17:15:00,1.61115,1.61135,1.60945,1.6096,9231500001.0
2007-10-22 17:30:00,1.60945,1.61105,1.60915,1.61005,9350500002.0
2007-10-22 17:45:00,1.60995,1.61155,1.60825,1.60935,8308699998.0
2007-10-22 18:00:00,1.60925,1.61035,1.60825,1.60985,3565900001.0
2007-10-22 18:15:00,1.60985,1.61135,1.60945,1.61005,5078200000.0
2007-10-22 18:30:00,1.61005,1.61005,1.60765,1.60885,4398600001.0
2007-10-22 18:45:00,1.60885,1.60885,1.6056,1.60675,3912200004.0
2007-10-22 19:00:00,1.60675,1.60715,1.60515,1.60515,4858440002.0
2007-10-22 19:15:00,1.60515,1.60565,1.60055,1.60125,6819400018.0
2007-10-22 19:30:00,1.60125,1.6039,1.60085,1.6036,4439100003.0
2007-10-22 19:45:00,1.6036,1.60405,1.60245,1.60325,1493400001.0
2007-10-22 20:00:00,1.60325,1.60325,1.60065,1.60105,3663910004.0
2007-10-22 20:15:00,1.60105,1.60245,1.59995,1.60245,2241499999.0
2007-10-22 20:30:00,1.6024,1.6035,1.602,1.60275,1840700000.0
2007-10-22 20:45:00,1.60285,1.6059,1.60265,1.60545,2005100003.0
2007-10-22 21:00:00,1.6055,1.606,1.60475,1.6058,5208200013.0
2007-10-22 21:15:00,1.60575,1.60605,1.60425,1.60425,2121580001.0
2007-10-22 21:30:00,1.60415,1.60465,1.60255,1.60265,5917000017.0
2007-10-22 21:45:00,1.60265,1.6034,1.60175,1.6021,4854200015.0
2007-10-22 22:00:00,1.60205,1.60255,1.60125,1.60175,5415999998.0
2007-10-22 22:15:00,1.60175,1.60195,1.59825,1.59835,5890899996.0
2007-10-22 22:30:00,1.59835,1.60055,1.59765,1.60055,3903300004.0
2007-10-22 22:45:00,1.60055,1.6011,1.59955,1.59965,2523600000.0
2007-10-22 23:00:00,1.59965,1.60065,1.59925,1.60035,2437800000.0
2007-10-22 23:15:00,1.60035,1.60045,1.59825,1.59925,1431400000.0
2007-10-22 23:30:00,1.59895,1.59975,1.59835,1.59875,1192800000.0
2007-10-22 23:45:00,1.59875,1.59915,1.59715,1.59745,1651300000.0
2007-10-23 00:00:00,1.59755,1.59825,1.5973,1.59795,1221500000.0
2007-10-23 00:15:00,1.59795,1.59815,1.5955,1.59665,2081900000.0
2007-10-23 00:30:00,1.59665,1.59685,1.59435,1.59565,1627900000.0
2007-10-23 00:45:00,1.59565,1.59665,1.59525,1.59655,1585200000.0
2007-10-23 01:00:00,1.59655,1.599,1.59625,1.59865,2576000000.0
2007-10-23 01:15:00,1.59865,1.59905,1.59625,1.59635,2953499998.0
2007-10-23 01:30:00,1.59635,1.5998,1.59565,1.5993,3841099999.0
2007-10-23 01:45:00,1.5993,1.59965,1.59745,1.5982,3115799999.0
2007-10-23 02:00:00,1.5982,1.60065,1.5979,1.60015,4278500001.0
2007-10-23 02:15:00,1.60005,1.60035,1.59855,1.59945,4390999996.0
2007-10-23 02:30:00,1.59945,1.60045,1.59895,1.59905,3754199997.0
2007-10-23 02:45:00,1.59905,1.59975,1.59815,1.59885,6122399993.0
2007-10-23 03:00:00,1.59885,1.59925,1.59795,1.59925,2580200002.0
2007-10-23 03:15:00,1.59915,1.59945,1.5982,1.59915,2518799997.0
2007-10-23 03:30:00,1.59915,1.5996,1.59795,1.5994,3877499999.0
2007-10-23 03:45:00,1.59955,1.59975,1.59825,1.59845,3371500003.0
2007-10-23 04:00:00,1.59845,1.59865,1.59715,1.59725,3881300001.0
2007-10-23 04:15:00,1.59725,1.59725,1.59585,1.59675,3412999999.0
2007-10-23 04:30:00,1.59675,1.59805,1.59665,1.59715,2589800001.0
2007-10-23 04:45:00,1.59725,1.59765,1.59595,1.59745,5047100003.0
2007-10-23 05:00:00,1.59745,1.59765,1.59675,1.59695,3256500001.0
2007-10-23 05:15:00,1.59705,1.59705,1.59595,1.59625,3245900001.0
2007-10-23 05:30:00,1.59625,1.59635,1.5953,1.59565,3151100000.0
2007-10-23 05:45:00,1.59565,1.5962,1.59465,1.59525,3738899995.0
2007-10-23 06:00:00,1.59525,1.59575,1.59485,1.5955,2758500000.0
2007-10-23 06:15:00,1.5955,1.59625,1.5952,1.59595,2259899999.0
2007-10-23 06:30:00,1.59595,1.59745,1.59495,1.5973,2718299999.0
2007-10-23 06:45:00,1.5973,1.59755,1.59595,1.59625,4172799992.0
2007-10-23 07:00:00,1.59625,1.59685,1.5956,1.59595,3412999998.0
2007-10-23 07:15:00,1.59595,1.59665,1.59535,1.59575,2928100002.0
2007-10-23 07:30:00,1.59565,1.59655,1.59435,1.5944,3793600003.0
2007-10-23 07:45:00,1.5944,1.59555,1.59405,1.59425,2709700000.0
2007-10-23 08:00:00,1.59435,1.5944,1.59165,1.59235,10478700010.0
2007-10-23 08:15:00,1.59235,1.59295,1.5916,1.5925,8761500005.0
2007-10-23 08:30:00,1.5925,1.593,1.59185,1.5927,6616179987.0
2007-10-23 08:45:00,1.5927,1.5937,1.5917,1.59215,8333199999.0
2007-10-23 09:00:00,1.59215,1.59275,1.59105,1.59175,9074289995.0
2007-10-23 09:15:00,1.59185,1.5943,1.5916,1.5943,11500499999.0
2007-10-23 09:30:00,1.5943,1.5947,1.59235,1.59345,10050979972.0
2007-10-23 09:45:00,1.59345,1.59575,1.59285,1.59535,9383499989.0
2007-10-23 10:00:00,1.59535,1.59555,1.59315,1.59375,9197199992.0
2007-10-23 10:15:00,1.59375,1.59405,1.59125,1.5913,6349900003.0
2007-10-23 10:30:00,1.5913,1.59235,1.59035,1.59235,9540480001.0
2007-10-23 10:45:00,1.59225,1.59245,1.59075,1.59175,6747299993.0
2007-10-23 11:00:00,1.59175,1.5925,1.59095,1.59195,6491200016.0
2007-10-23 11:15:00,1.59195,1.59275,1.5918,1.59225,4459799997.0
2007-10-23 11:30:00,1.59225,1.59275,1.59165,1.59245,4364600000.0
2007-10-23 11:45:00,1.59245,1.59275,1.59015,1.59015,5070669998.0
2007-10-23 12:00:00,1.59025,1.59205,1.58975,1.59205,6330799996.0
2007-10-23 12:15:00,1.59205,1.59215,1.5911,1.59115,4079399995.0
2007-10-23 12:30:00,1.59115,1.59165,1.59035,1.5908,7363499991.0
2007-10-23 12:45:00,1.59085,1.59135,1.58985,1.58995,4765700002.0
2007-10-23 13:00:00,1.58995,1.59405,1.5896,1.59405,9073599993.0
2007-10-23 13:15:00,1.59405,1.59465,1.59255,1.59305,6861999984.0
2007-10-23 13:30:00,1.59285,1.59475,1.59285,1.59415,5827999996.0
2007-10-23 13:45:00,1.59415,1.59435,1.59245,1.59405,8231099998.0
2007-10-23 14:00:00,1.59405,1.5963,1.59365,1.59455,13072600005.0
2007-10-23 14:15:00,1.59455,1.59515,1.59345,1.59375,8578100000.0
2007-10-23 14:30:00,1.59375,1.59465,1.59155,1.59165,11545750001.0
2007-10-23 14:45:00,1.59165,1.59305,1.59095,1.59125,7376899995.0
2007-10-23 15:00:00,1.59115,1.5916,1.58975,1.5909,9981149999.0
2007-10-23 15:15:00,1.5909,1.5918,1.59085,1.59165,4452200006.0
2007-10-23 15:30:00,1.59165,1.5939,1.59135,1.5937,4962800000.0
2007-10-23 15:45:00,1.5937,1.59485,1.59255,1.59265,4815299996.0
2007-10-23 16:00:00,1.59265,1.59435,1.5902,1.5918,7112899992.0
2007-10-23 16:15:00,1.5918,1.59365,1.59135,1.59215,3868380000.0
2007-10-23 16:30:00,1.59215,1.59335,1.59185,1.59305,10969699999.0
2007-10-23 16:45:00,1.59305,1.5956,1.59285,1.5942,7775789996.0
2007-10-23 17:00:00,1.59415,1.59665,1.59385,1.5962,12113439988.0
2007-10-23 17:15:00,1.5962,1.59865,1.595,1.59635,12718399986.0
2007-10-23 17:30:00,1.59635,1.59785,1.59375,1.59395,9837160001.0
2007-10-23 17:45:00,1.59395,1.59415,1.59265,1.59325,5487700000.0
2007-10-23 18:00:00,1.59325,1.5935,1.59235,1.59255,3547899996.0
2007-10-23 18:15:00,1.59255,1.593,1.59065,1.59135,7272899987.0
2007-10-23 18:30:00,1.59135,1.59175,1.58975,1.58985,6705599964.0
2007-10-23 18:45:00,1.58985,1.5916,1.5886,1.59135,3926699998.0
2007-10-23 19:00:00,1.59135,1.59245,1.5902,1.59075,1785800000.0
2007-10-23 19:15:00,1.59075,1.59095,1.58955,1.59035,2568699996.0
2007-10-23 19:30:00,1.59035,1.59115,1.58935,1.58975,1544600002.0
2007-10-23 19:45:00,1.58975,1.58995,1.58905,1.58915,2019600002.0
2007-10-23 20:00:00,1.58915,1.58915,1.58815,1.58885,2894399998.0
2007-10-23 20:15:00,1.58895,1.58915,1.58655,1.58735,3274769991.0
2007-10-23 20:30:00,1.58745,1.58785,1.58645,1.58715,1700500000.0
2007-10-23 20:45:00,1.58715,1.58855,1.58705,1.58845,2291299998.0
2007-10-23 21:00:00,1.58845,1.58935,1.5878,1.58905,1843480002.0
2007-10-23 21:15:00,1.58905,1.58945,1.58685,1.58695,1844199992.0
2007-10-23 21:30:00,1.5869,1.58755,1.58625,1.58655,2480199992.0
2007-10-23 21:45:00,1.58655,1.5877,1.58605,1.58735,4338800000.0
2007-10-23 22:00:00,1.58735,1.58815,1.58695,1.58805,2490400000.0
2007-10-23 22:15:00,1.58805,1.58825,1.5872,1.58745,932100000.0
2007-10-23 22:30:00,1.58765,1.58795,1.58665,1.5871,1019000000.0
2007-10-23 22:45:00,1.5871,1.5874,1.5867,1.5869,1050300000.0
2007-10-23 23:00:00,1.5867,1.58715,1.5862,1.58655,2143700000.0
2007-10-23 23:15:00,1.58655,1.58695,1.58625,1.58675,1439400000.0
2007-10-23 23:30:00,1.58675,1.58775,1.58625,1.5875,1115500000.0
2007-10-23 23:45:00,1.5875,1.58855,1.58705,1.58815,1265700000.0
2007-10-24 00:00:00,1.58805,1.58875,1.5868,1.58735,1671000000.0
2007-10-24 00:15:00,1.58735,1.58765,1.58585,1.58645,1458200000.0
2007-10-24 00:30:00,1.58645,1.58745,1.58525,1.58725,2626100000.0
2007-10-24 00:45:00,1.58725,1.58725,1.58605,1.58655,2117400000.0
2007-10-24 01:00:00,1.58655,1.5867,1.58565,1.58605,3831500002.0
2007-10-24 01:15:00,1.5862,1.58705,1.58545,1.58695,2889100000.0
2007-10-24 01:30:00,1.58695,1.5881,1.5868,1.5876,3526700000.0
2007-10-24 01:45:00,1.5876,1.58905,1.58745,1.5883,2452000000.0
2007-10-24 02:00:00,1.58795,1.58925,1.58765,1.5884,2526900000.0
2007-10-24 02:15:00,1.5884,1.5889,1.58755,1.58795,3140399999.0
2007-10-24 02:30:00,1.58795,1.58805,1.58645,1.58685,4379699996.0
2007-10-24 02:45:00,1.58685,1.58735,1.58565,1.58595,4327900000.0
2007-10-24 03:00:00,1.58595,1.58655,1.5858,1.586,3797700002.0
2007-10-24 03:15:00,1.586,1.58605,1.584,1.58475,4309400002.0
2007-10-24 03:30:00,1.5848,1.59095,1.57645,1.5785,10198780002.0
2007-10-24 03:45:00,1.5785,1.5798,1.57805,1.57875,6256500001.0
2007-10-24 04:00:00,1.57865,1.57975,1.57745,1.5778,5451799999.0
2007-10-24 04:15:00,1.5778,1.57835,1.57745,1.57835,2819600000.0
2007-10-24 04:30:00,1.57825,1.5786,1.57765,1.57785,2196100000.0
2007-10-24 04:45:00,1.57785,1.57885,1.57785,1.57875,2289400000.0
2007-10-24 05:00:00,1.5788,1.5796,1.57865,1.57955,2677300000.0
2007-10-24 05:15:00,1.5796,1.5801,1.5792,1.57945,3221300000.0
2007-10-24 05:30:00,1.57945,1.5813,1.57935,1.5809,4377200000.0
2007-10-24 05:45:00,1.5809,1.5817,1.5797,1.581,5682200000.0
2007-10-24 06:00:00,1.581,1.5825,1.58085,1.5825,3625200001.0
2007-10-24 06:15:00,1.5825,1.5832,1.58195,1.58245,6003000003.0
2007-10-24 06:30:00,1.58245,1.5867,1.58235,1.58515,8612899997.0
2007-10-24 06:45:00,1.58515,1.5881,1.58495,1.58665,5277400000.0
2007-10-24 07:00:00,1.58665,1.5889,1.58545,1.58605,4558599999.0
2007-10-24 07:15:00,1.58605,1.58765,1.58555,1.58595,4083100000.0
2007-10-24 07:30:00,1.58595,1.5863,1.58375,1.58395,4056900000.0
2007-10-24 07:45:00,1.5841,1.58875,1.5834,1.588,4545700000.0
2007-10-24 08:00:00,1.588,1.58805,1.5851,1.58575,5795500000.0
2007-10-24 08:15:00,1.5856,1.5858,1.5814,1.58235,4405100000.0
2007-10-24 08:30:00,1.58235,1.58235,1.5789,1.5822,4286700000.0
2007-10-24 08:45:00,1.5822,1.5837,1.58115,1.58275,4442400000.0
2007-10-24 09:00:00,1.58275,1.5842,1.58145,1.5834,5340100000.0
2007-10-24 09:15:00,1.58335,1.58835,1.5825,1.58565,9388700000.0
2007-10-24 09:30:00,1.58565,1.58755,1.5834,1.58375,7340300000.0
2007-10-24 09:45:00,1.58395,1.5855,1.58355,1.5847,3879500000.0
2007-10-24 10:00:00,1.58495,1.5859,1.584,1.584,4063300000.0
2007-10-24 10:15:00,1.58395,1.5856,1.58355,1.58435,5566900000.0
2007-10-24 10:30:00,1.58435,1.58475,1.58375,1.58425,4139500000.0
2007-10-24 10:45:00,1.58405,1.58595,1.58395,1.5859,3442200000.0
2007-10-24 11:00:00,1.5858,1.5858,1.58435,1.5853,1721300000.0
2007-10-24 11:15:00,1.5853,1.58535,1.58335,1.58465,3403800000.0
2007-10-24 11:30:00,1.58465,1.5847,1.58275,1.5831,2173600000.0
2007-10-24 11:45:00,1.5831,1.58515,1.58245,1.58255,4278700000.0
2007-10-24 12:00:00,1.58255,1.5843,1.58185,1.58355,2774100000.0
2007-10-24 12:15:00,1.58355,1.5844,1.5832,1.5834,2815600000.0
2007-10-24 12:30:00,1.5834,1.5845,1.5833,1.58335,3212200000.0
2007-10-24 12:45:00,1.58335,1.58365,1.5813,1.5813,3887400000.0
2007-10-24 13:00:00,1.5813,1.58545,1.5813,1.58455,5401600000.0
2007-10-24 13:15:00,1.58455,1.5868,1.58445,1.5867,4040800000.0
2007-10-24 13:30:00,1.5867,1.5867,1.582,1.5827,3768600000.0
2007-10-24 13:45:00,1.5827,1.58465,1.5824,1.5827,4792400000.0
2007-10-24 14:00:00,1.58285,1.58375,1.5823,1.583,4225700000.0
2007-10-24 14:15:00,1.583,1.58375,1.5817,1.5835,4918599998.0
2007-10-24 14:30:00,1.5835,1.58405,1.58145,1.5834,7493799998.0
2007-10-24 14:45:00,1.58335,1.5836,1.58155,1.58235,7019799995.0
2007-10-24 15:00:00,1.58225,1.58255,1.58055,1.5819,7776900001.0
2007-10-24 15:15:00,1.5819,1.5824,1.58155,1.582,3559300000.0
2007-10-24 15:30:00,1.582,1.58355,1.58125,1.58175,7642199999.0
2007-10-24 15:45:00,1.58175,1.582,1.58045,1.58175,4783900000.0
2007-10-24 16:00:00,1.58175,1.58395,1.58065,1.58305,11767970013.0
2007-10-24 16:15:00,1.58305,1.58335,1.58025,1.58055,9018200031.0
2007-10-24 16:30:00,1.58055,1.58345,1.5805,1.5828,6833399997.0
2007-10-24 16:45:00,1.5828,1.58475,1.58095,1.58315,12440939995.0
2007-10-24 17:00:00,1.58315,1.58735,1.58225,1.5865,11555699984.0
2007-10-24 17:15:00,1.5865,1.58715,1.58405,1.58405,12570399975.0
2007-10-24 17:30:00,1.58405,1.58555,1.58275,1.5832,8585259960.0
2007-10-24 17:45:00,1.5832,1.58425,1.58165,1.58235,9963939982.0
2007-10-24 18:00:00,1.5824,1.5843,1.58195,1.58235,4976599979.0
2007-10-24 18:15:00,1.58235,1.58315,1.58195,1.58255,8932099988.0
2007-10-24 18:30:00,1.58255,1.58345,1.58155,1.58235,8709910053.0
2007-10-24 18:45:00,1.58245,1.58465,1.58215,1.58415,2750079985.0
2007-10-24 19:00:00,1.58425,1.58425,1.58235,1.5835,2300859998.0
2007-10-24 19:15:00,1.58345,1.58575,1.58345,1.58445,7765400007.0
2007-10-24 19:30:00,1.5845,1.58565,1.5842,1.5855,5429399977.0
2007-10-24 19:45:00,1.5855,1.5874,1.58535,1.5865,6319200011.0
2007-10-24 20:00:00,1.58645,1.58915,1.58605,1.5882,10304799967.0
2007-10-24 20:15:00,1.58825,1.58825,1.58475,1.5851,8682899993.0
2007-10-24 20:30:00,1.585,1.5862,1.58455,1.58555,10560799965.0
2007-10-24 20:45:00,1.58555,1.58595,1.58235,1.5826,8275539972.0
2007-10-24 21:00:00,1.5826,1.584,1.58135,1.5819,5672459998.0
2007-10-24 21:15:00,1.582,1.5831,1.58135,1.58155,4646899997.0
2007-10-24 21:30:00,1.58155,1.58325,1.58105,1.58275,5767499982.0
2007-10-24 21:45:00,1.58275,1.5833,1.58145,1.58165,5306959998.0
2007-10-24 22:00:00,1.58165,1.58215,1.58015,1.5811,3086699992.0
2007-10-24 22:15:00,1.5811,1.5811,1.57945,1.58025,1302800003.0
2007-10-24 22:30:00,1.58025,1.5804,1.58,1.5801,972999999.0
2007-10-24 22:45:00,1.5801,1.5802,1.5789,1.5794,1757100002.0
2007-10-24 23:00:00,1.5794,1.5801,1.5789,1.5793,2102200000.0
2007-10-24 23:15:00,1.5793,1.5799,1.5791,1.5798,1272900000.0
2007-10-24 23:30:00,1.5798,1.5803,1.5793,1.5798,1861500000.0
2007-10-24 23:45:00,1.5798,1.5798,1.5787,1.57885,1992500000.0
2007-10-25 00:00:00,1.57885,1.57895,1.57705,1.57795,2575000000.0
2007-10-25 00:15:00,1.57795,1.57925,1.57705,1.57895,3493099997.0
2007-10-25 00:30:00,1.57895,1.57905,1.57745,1.57825,3164649998.0
2007-10-25 00:45:00,1.57825,1.57865,1.5767,1.57735,4097290000.0
2007-10-25 01:00:00,1.57735,1.57815,1.5771,1.5774,1262800000.0
2007-10-25 01:15:00,1.5774,1.57955,1.57725,1.57955,1920300000.0
2007-10-25 01:30:00,1.57955,1.5812,1.5794,1.58025,4190399997.0
2007-10-25 01:45:00,1.58025,1.5812,1.58005,1.5808,3385599999.0
2007-10-25 02:00:00,1.5808,1.58185,1.58025,1.58105,4317900006.0
2007-10-25 02:15:00,1.58105,1.5822,1.5807,1.58145,3550600000.0
2007-10-25 02:30:00,1.58145,1.58145,1.5793,1.57935,5739099995.0
2007-10-25 02:45:00,1.57935,1.5808,1.579,1.5808,5237799994.0
2007-10-25 03:00:00,1.5808,1.5812,1.57985,1.58115,3663400000.0
2007-10-25 03:15:00,1.58115,1.58115,1.57995,1.58025,1327700000.0
2007-10-25 03:30:00,1.58025,1.5804,1.57945,1.58035,4430300001.0
2007-10-25 03:45:00,1.5804,1.5805,1.57845,1.57885,3004100000.0
2007-10-25 04:00:00,1.57885,1.57915,1.5774,1.57865,3821199996.0
2007-10-25 04:15:00,1.57865,1.58045,1.57855,1.57955,1850299997.0
2007-10-25 04:30:00,1.57955,1.58015,1.57895,1.5801,4113099997.0
2007-10-25 04:45:00,1.5801,1.58145,1.57995,1.58075,1973100000.0
2007-10-25 05:00:00,1.58075,1.58075,1.57995,1.5802,3038700002.0
2007-10-25 05:15:00,1.5802,1.5808,1.57995,1.58075,5805000006.0
2007-10-25 05:30:00,1.58075,1.58215,1.58065,1.58175,2679800002.0
2007-10-25 05:45:00,1.58185,1.58205,1.58035,1.58155,3018600002.0
2007-10-25 06:00:00,1.58155,1.5818,1.5808,1.58125,4390499997.0
2007-10-25 06:15:00,1.58135,1.58195,1.58065,1.58135,2597900001.0
2007-10-25 06:30:00,1.58135,1.5829,1.58095,1.5822,4447600000.0
2007-10-25 06:45:00,1.5822,1.5828,1.5803,1.5809,3760200000.0
2007-10-25 07:00:00,1.5809,1.58185,1.5805,1.58155,3327800000.0
2007-10-25 07:15:00,1.58155,1.582,1.58075,1.58105,4737100000.0
2007-10-25 07:30:00,1.58105,1.58155,1.58075,1.58105,1982500002.0
2007-10-25 07:45:00,1.58105,1.58165,1.58065,1.58105,1270800000.0
2007-10-25 08:00:00,1.58105,1.58115,1.57995,1.5801,2364600000.0
2007-10-25 08:15:00,1.5801,1.5803,1.57825,1.57855,4345699999.0
2007-10-25 08:30:00,1.57855,1.58065,1.5781,1.5799,7174800001.0
2007-10-25 08:45:00,1.5799,1.5813,1.57915,1.57955,10656000013.0
2007-10-25 09:00:00,1.57955,1.5804,1.57905,1.57955,4425000000.0
2007-10-25 09:15:00,1.57955,1.5801,1.57905,1.57935,5823760000.0
2007-10-25 09:30:00,1.57925,1.58085,1.5791,1.57955,4538299999.0
2007-10-25 09:45:00,1.57955,1.5806,1.5793,1.57965,6309399997.0
2007-10-25 10:00:00,1.5797,1.58005,1.57825,1.57935,5057499999.0
2007-10-25 10:15:00,1.57935,1.5804,1.57895,1.57915,4174599993.0
2007-10-25 10:30:00,1.57915,1.57995,1.57865,1.57895,3435500000.0
2007-10-25 10:45:00,1.57895,1.58065,1.57855,1.58065,6299699997.0
2007-10-25 11:00:00,1.58065,1.58155,1.5794,1.57965,5831299997.0
2007-10-25 11:15:00,1.57965,1.58155,1.57965,1.58095,5109099998.0
2007-10-25 11:30:00,1.58095,1.58135,1.5801,1.58035,4034800000.0
2007-10-25 11:45:00,1.58035,1.58075,1.57925,1.5802,4423899998.0
2007-10-25 12:00:00,1.5802,1.5806,1.57885,1.5798,6666799998.0
2007-10-25 12:15:00,1.5798,1.58055,1.57895,1.58055,7950499999.0
2007-10-25 12:30:00,1.5806,1.58165,1.57965,1.57985,7437299996.0
2007-10-25 12:45:00,1.57985,1.5809,1.57945,1.57945,6457600002.0
2007-10-25 13:00:00,1.57945,1.58075,1.57745,1.5782,5416599997.0
2007-10-25 13:15:00,1.57825,1.5788,1.57665,1.57845,6512999996.0
2007-10-25 13:30:00,1.57845,1.58035,1.57795,1.5802,5805599999.0
2007-10-25 13:45:00,1.5802,1.58095,1.57915,1.58045,3981600000.0
2007-10-25 14:00:00,1.58045,1.58185,1.58015,1.58115,4965999999.0
2007-10-25 14:15:00,1.58115,1.5816,1.5797,1.58075,5414399995.0
2007-10-25 14:30:00,1.58135,1.58255,1.57965,1.57985,9843500000.0
2007-10-25 14:45:00,1.57985,1.581,1.57885,1.5793,7436500000.0
2007-10-25 15:00:00,1.5793,1.5806,1.57825,1.5787,5675500000.0
2007-10-25 15:15:00,1.5787,1.57925,1.5776,1.57795,5694700001.0
2007-10-25 15:30:00,1.57795,1.5811,1.5779,1.57935,7406099999.0
2007-10-25 15:45:00,1.57935,1.5808,1.57875,1.57875,5484900000.0
2007-10-25 16:00:00,1.57875,1.5803,1.5769,1.57745,10846099995.0
2007-10-25 16:15:00,1.57745,1.57915,1.57645,1.5776,7821989981.0
2007-10-25 16:30:00,1.5776,1.579,1.5774,1.57825,8009699996.0
2007-10-25 16:45:00,1.57825,1.5788,1.57725,1.5774,8413900009.0
2007-10-25 17:00:00,1.5774,1.57865,1.57695,1.57785,5203600000.0
2007-10-25 17:15:00,1.5779,1.57925,1.5771,1.57735,7739599999.0
2007-10-25 17:30:00,1.57725,1.57865,1.57615,1.57745,6072500000.0
2007-10-25 17:45:00,1.57745,1.57845,1.57705,1.5782,7563400000.0
2007-10-25 18:00:00,1.5782,1.5797,1.57755,1.57885,7004439997.0
2007-10-25 18:15:00,1.57885,1.57885,1.5758,1.57635,6589199999.0
2007-10-25 18:30:00,1.57635,1.57795,1.5763,1.57785,3023499998.0
2007-10-25 18:45:00,1.57775,1.57815,1.57605,1.57645,1421100000.0
2007-10-25 19:00:00,1.57645,1.5793,1.5762,1.5788,5838500000.0
2007-10-25 19:15:00,1.5788,1.58095,1.5785,1.57935,7542000010.0
2007-10-25 19:30:00,1.57935,1.57965,1.5779,1.57945,8644600000.0
2007-10-25 19:45:00,1.57945,1.58065,1.57915,1.58,4647400003.0
2007-10-25 20:00:00,1.58,1.58125,1.5793,1.57985,4890700002.0
2007-10-25 20:15:00,1.5798,1.58005,1.5782,1.57835,5143400008.0
2007-10-25 20:30:00,1.57835,1.5794,1.57755,1.57795,6267300009.0
2007-10-25 20:45:00,1.57795,1.57845,1.577,1.57775,4729900000.0
2007-10-25 21:00:00,1.57765,1.57845,1.57685,1.57765,5699060000.0
2007-10-25 21:15:00,1.57765,1.57765,1.57615,1.57685,4586300000.0
2007-10-25 21:30:00,1.57685,1.5787,1.57615,1.57625,2808400000.0
2007-10-25 21:45:00,1.57645,1.57765,1.57615,1.57645,2377400000.0
2007-10-25 22:00:00,1.5765,1.5772,1.57605,1.57645,4763500051.0
2007-10-25 22:15:00,1.57645,1.57665,1.57525,1.5756,1607350000.0
2007-10-25 22:30:00,1.5756,1.5768,1.57515,1.57555,1414870000.0
2007-10-25 22:45:00,1.57555,1.57575,1.57515,1.57545,2389140000.0
2007-10-25 23:00:00,1.57535,1.57585,1.57495,1.57545,1412100000.0
2007-10-25 23:15:00,1.57545,1.57675,1.57545,1.57645,1625700000.0
2007-10-25 23:30:00,1.57635,1.57715,1.57565,1.57635,1217500000.0
2007-10-25 23:45:00,1.5764,1.57735,1.57605,1.577,741400000.0
2007-10-26 00:00:00,1.577,1.5771,1.5763,1.5763,417600000.0
2007-10-26 00:15:00,1.5763,1.5768,1.5757,1.57595,1208100000.0
2007-10-26 00:30:00,1.57605,1.57755,1.57585,1.5773,914000000.0
2007-10-26 00:45:00,1.5773,1.5776,1.57645,1.5767,750700000.0
2007-10-26 01:00:00,1.5765,1.5779,1.57625,1.5768,2501200000.0
2007-10-26 01:15:00,1.5768,1.57785,1.57655,1.57765,1716300000.0
2007-10-26 01:30:00,1.57765,1.57775,1.57585,1.57605,2389490005.0
2007-10-26 01:45:00,1.57605,1.57675,1.5758,1.57665,2805700000.0
2007-10-26 02:00:00,1.57665,1.5771,1.57645,1.5767,2894700000.0
2007-10-26 02:15:00,1.5767,1.57685,1.57595,1.57615,2044000000.0
2007-10-26 02:30:00,1.57615,1.57635,1.57545,1.57615,1897000000.0
2007-10-26 02:45:00,1.57615,1.5763,1.57465,1.57485,4187800000.0
2007-10-26 03:00:00,1.5749,1.5752,1.57205,1.5738,5489700000.0
2007-10-26 03:15:00,1.5738,1.574,1.5724,1.573,1519300000.0
2007-10-26 03:30:00,1.57295,1.5735,1.5717,1.57205,2056200000.0
2007-10-26 03:45:00,1.57205,1.5723,1.5712,1.57155,3213400000.0
2007-10-26 04:00:00,1.57155,1.57445,1.57125,1.5741,4382500000.0
2007-10-26 04:15:00,1.5741,1.5745,1.57265,1.57325,4649800000.0
2007-10-26 04:30:00,1.5732,1.57335,1.57225,1.5727,5590200000.0
2007-10-26 04:45:00,1.5728,1.57405,1.57235,1.5737,5232800000.0
2007-10-26 05:00:00,1.57365,1.5748,1.57325,1.57335,2625200000.0
2007-10-26 05:15:00,1.57335,1.5737,1.57245,1.57355,876500000.0
2007-10-26 05:30:00,1.57355,1.57365,1.57205,1.57275,2451600000.0
2007-10-26 05:45:00,1.57275,1.57325,1.5724,1.57325,1597200000.0
2007-10-26 06:00:00,1.57325,1.57365,1.57285,1.57335,520800000.0
2007-10-26 06:15:00,1.57325,1.57345,1.57245,1.57295,2342400000.0
2007-10-26 06:30:00,1.57295,1.57405,1.57295,1.57365,2530799999.0
2007-10-26 06:45:00,1.57365,1.57435,1.5735,1.57435,653600000.0
2007-10-26 07:00:00,1.57435,1.5745,1.57375,1.57395,2180700000.0
2007-10-26 07:15:00,1.57395,1.57465,1.57375,1.57425,2796200000.0
2007-10-26 07:30:00,1.57425,1.57435,1.57205,1.57225,3285500004.0
2007-10-26 07:45:00,1.57225,1.573,1.57145,1.5715,4420800002.0
2007-10-26 08:00:00,1.5715,1.5736,1.57135,1.57335,6726300002.0
2007-10-26 08:15:00,1.5734,1.57525,1.57305,1.57435,6258999999.0
2007-10-26 08:30:00,1.57435,1.57575,1.57285,1.57455,9010399997.0
2007-10-26 08:45:00,1.57475,1.57515,1.5732,1.57405,7305799982.0
2007-10-26 09:00:00,1.57405,1.5753,1.57405,1.57475,5632840000.0
2007-10-26 09:15:00,1.57475,1.57495,1.57345,1.57375,9891699972.0
2007-10-26 09:30:00,1.57375,1.57445,1.57315,1.57335,7869069972.0
2007-10-26 09:45:00,1.57335,1.57395,1.57255,1.57275,5164500002.0
2007-10-26 10:00:00,1.57275,1.57275,1.57125,1.57235,5487599994.0
2007-10-26 10:15:00,1.57225,1.57385,1.5721,1.57335,8269399971.0
2007-10-26 10:30:00,1.57335,1.57395,1.5725,1.57375,6808299985.0
2007-10-26 10:45:00,1.57375,1.57505,1.57345,1.5738,5000399991.0
2007-10-26 11:00:00,1.5738,1.57395,1.57285,1.5734,3240600000.0
2007-10-26 11:15:00,1.5734,1.57435,1.57225,1.57375,4482799991.0
2007-10-26 11:30:00,1.57375,1.5751,1.57375,1.5749,4790299985.0
2007-10-26 11:45:00,1.5749,1.57585,1.57415,1.57505,6359399987.0
2007-10-26 12:00:00,1.57505,1.5751,1.57375,1.574,6927899980.0
2007-10-26 12:15:00,1.57395,1.57535,1.57395,1.5745,4866099989.0
2007-10-26 12:30:00,1.5745,1.57525,1.57425,1.57475,2095300000.0
2007-10-26 12:45:00,1.57475,1.57505,1.5742,1.57445,4615699993.0
2007-10-26 13:00:00,1.57455,1.575,1.57295,1.57355,4515099995.0
2007-10-26 13:15:00,1.57355,1.57435,1.57175,1.57205,3293899999.0
2007-10-26 13:30:00,1.57205,1.5733,1.57065,1.573,3638299999.0
2007-10-26 13:45:00,1.573,1.57425,1.57185,1.57385,4410800000.0
2007-10-26 14:00:00,1.57385,1.57415,1.57265,1.5733,5706999999.0
2007-10-26 14:15:00,1.5733,1.57395,1.57205,1.57245,6863100000.0
2007-10-26 14:30:00,1.57245,1.57345,1.57215,1.57315,4277900000.0
2007-10-26 14:45:00,1.57315,1.57355,1.57215,1.57345,4343800000.0
2007-10-26 15:00:00,1.57345,1.57375,1.57165,1.57165,6207699997.0
2007-10-26 15:15:00,1.57165,1.57175,1.56975,1.57055,5123180000.0
2007-10-26 15:30:00,1.5705,1.57075,1.56835,1.56895,8163799994.0
2007-10-26 15:45:00,1.56885,1.5702,1.56735,1.56785,7822459999.0
2007-10-26 16:00:00,1.56785,1.5688,1.5672,1.5678,6690099999.0
2007-10-26 16:15:00,1.5678,1.5694,1.56725,1.5686,10257299970.0
2007-10-26 16:30:00,1.56865,1.56985,1.56815,1.5697,8474599982.0
2007-10-26 16:45:00,1.5697,1.57025,1.56875,1.5695,9549799984.0
2007-10-26 17:00:00,1.56955,1.5707,1.56845,1.56925,8515309999.0
2007-10-26 17:15:00,1.56925,1.57105,1.5692,1.5701,3572800000.0
2007-10-26 17:30:00,1.57015,1.57085,1.56995,1.5703,1625700000.0
2007-10-26 17:45:00,1.57035,1.5707,1.5697,1.57035,4498300001.0
2007-10-26 18:00:00,1.57035,1.57105,1.56975,1.57065,7583700000.0
2007-10-26 18:15:00,1.57065,1.57175,1.57035,1.57155,1172000000.0
2007-10-26 18:30:00,1.57155,1.57155,1.56935,1.5698,3047099999.0
2007-10-26 18:45:00,1.5698,1.57035,1.56955,1.57005,3933700000.0
2007-10-26 19:00:00,1.57005,1.5707,1.56965,1.56975,1035300000.0
2007-10-26 19:15:00,1.56975,1.57055,1.5691,1.57015,4828800000.0
2007-10-26 19:30:00,1.57015,1.57045,1.56965,1.56965,4511650000.0
2007-10-26 19:45:00,1.56975,1.56975,1.56905,1.56905,3535500000.0
2007-10-26 20:00:00,1.56905,1.56905,1.56675,1.5682,4050160001.0
2007-10-26 20:15:00,1.5682,1.5684,1.56775,1.56795,2992200000.0
2007-10-26 20:30:00,1.56795,1.56865,1.56795,1.56805,5011900000.0
2007-10-26 20:45:00,1.56805,1.56835,1.56735,1.56745,5320800000.0
2007-10-26 21:00:00,1.56745,1.56875,1.5673,1.56825,4787600000.0
2007-10-26 21:15:00,1.56825,1.56855,1.5676,1.56825,2827990000.0
2007-10-26 21:30:00,1.56825,1.56835,1.5673,1.56795,3412670000.0
2007-10-26 21:45:00,1.56795,1.56805,1.56695,1.5672,1575000000.0
2007-10-26 22:00:00,1.5672,1.5676,1.56635,1.56725,2388700000.0
2007-10-26 22:15:00,1.56725,1.56775,1.56695,1.56745,1435700000.0
2007-10-26 22:30:00,1.56745,1.56785,1.56675,1.5676,1434299999.0
2007-10-26 22:45:00,1.5676,1.5677,1.56655,1.56655,1973000000.0
2007-10-29 00:00:00,1.5638,1.56745,1.5635,1.56685,3167200000.0
2007-10-29 00:15:00,1.56685,1.56685,1.56515,1.56575,3876500000.0
2007-10-29 00:30:00,1.56575,1.56615,1.56425,1.56485,3600000000.0
2007-10-29 00:45:00,1.56485,1.56525,1.56335,1.56375,3195900000.0
2007-10-29 01:00:00,1.56375,1.5646,1.56335,1.5639,3742800000.0
2007-10-29 01:15:00,1.56395,1.56435,1.56365,1.56435,2425000000.0
2007-10-29 01:30:00,1.5644,1.56555,1.5644,1.56485,1891800000.0
2007-10-29 01:45:00,1.56485,1.56605,1.56445,1.56455,1592100000.0
2007-10-29 02:00:00,1.56445,1.56555,1.5639,1.5655,3196700000.0
2007-10-29 02:15:00,1.5655,1.5657,1.5644,1.56465,2598500000.0
2007-10-29 02:30:00,1.56465,1.5648,1.56405,1.5645,1663100000.0
2007-10-29 02:45:00,1.5645,1.5647,1.5631,1.56325,4508100000.0
2007-10-29 03:00:00,1.56325,1.5651,1.563,1.564,5012000001.0
2007-10-29 03:15:00,1.564,1.56405,1.5629,1.56365,2902700000.0
2007-10-29 03:30:00,1.56365,1.56375,1.56295,1.56335,2839600000.0
2007-10-29 03:45:00,1.56335,1.5637,1.56305,1.56315,1945200000.0
2007-10-29 04:00:00,1.56305,1.5637,1.56275,1.5635,2982600000.0
2007-10-29 04:15:00,1.5635,1.56355,1.5626,1.56295,4155400000.0
2007-10-29 04:30:00,1.56295,1.56325,1.5618,1.5618,3123300000.0
2007-10-29 04:45:00,1.5619,1.56235,1.56115,1.5615,4148700000.0
2007-10-29 05:00:00,1.5615,1.562,1.56105,1.5614,1113700000.0
2007-10-29 05:15:00,1.56135,1.5618,1.56075,1.5614,3723300000.0
2007-10-29 05:30:00,1.5614,1.56195,1.56095,1.5613,3316400000.0
2007-10-29 05:45:00,1.5613,1.5615,1.56045,1.5606,3711800001.0
2007-10-29 06:00:00,1.56055,1.56145,1.56035,1.561,3552400002.0
2007-10-29 06:15:00,1.561,1.5613,1.56035,1.56095,2457300000.0
2007-10-29 06:30:00,1.561,1.5613,1.56025,1.56065,3879500000.0
2007-10-29 06:45:00,1.56065,1.561,1.55905,1.55945,2184300000.0
2007-10-29 07:00:00,1.5594,1.5606,1.55845,1.56035,3911400000.0
2007-10-29 07:15:00,1.56035,1.5612,1.55975,1.5606,3921900000.0
2007-10-29 07:30:00,1.5606,1.56125,1.55995,1.5603,2140400000.0
2007-10-29 07:45:00,1.56025,1.56055,1.55955,1.56,3256100000.0
2007-10-29 08:00:00,1.56,1.56045,1.55945,1.5597,4072600000.0
2007-10-29 08:15:00,1.5597,1.5599,1.5587,1.55965,4555600000.0
2007-10-29 08:30:00,1.55965,1.5602,1.5591,1.55945,2944800000.0
2007-10-29 08:45:00,1.55945,1.5595,1.55845,1.55845,3731300000.0
2007-10-29 09:00:00,1.55845,1.55965,1.55805,1.55875,5299500000.0
2007-10-29 09:15:00,1.55875,1.5588,1.55725,1.55735,5463700000.0
2007-10-29 09:30:00,1.55735,1.559,1.55705,1.55785,7350600000.0
2007-10-29 09:45:00,1.55795,1.5584,1.5563,1.55745,5237500004.0
2007-10-29 10:00:00,1.55745,1.5582,1.5563,1.55655,4551899996.0
2007-10-29 10:15:00,1.55655,1.55865,1.55655,1.55835,6390999999.0
2007-10-29 10:30:00,1.55835,1.5594,1.55795,1.55925,6407600006.0
2007-10-29 10:45:00,1.55925,1.55925,1.55775,1.5578,6960100002.0
2007-10-29 11:00:00,1.5578,1.55845,1.55735,1.5575,8279199973.0
2007-10-29 11:15:00,1.5575,1.5575,1.55615,1.557,7537299983.0
2007-10-29 11:30:00,1.557,1.55775,1.55655,1.5574,4947600002.0
2007-10-29 11:45:00,1.5574,1.55765,1.55675,1.55725,4204199995.0
2007-10-29 12:00:00,1.55725,1.55845,1.55685,1.5578,7145299958.0
2007-10-29 12:15:00,1.5578,1.55845,1.5574,1.5575,2417700000.0
2007-10-29 12:30:00,1.5575,1.55765,1.55625,1.55645,4128400012.0
2007-10-29 12:45:00,1.55645,1.5581,1.55635,1.558,6984199997.0
2007-10-29 13:00:00,1.558,1.55945,1.55775,1.5592,5086199998.0
2007-10-29 13:15:00,1.55925,1.56095,1.5589,1.5605,7688999978.0
2007-10-29 13:30:00,1.5605,1.56255,1.56035,1.5614,7626099997.0
2007-10-29 13:45:00,1.56145,1.56255,1.56115,1.56115,5059299993.0
2007-10-29 14:00:00,1.56115,1.56425,1.56095,1.56365,8076399986.0
2007-10-29 14:15:00,1.56385,1.5642,1.56205,1.5622,8051600002.0
2007-10-29 14:30:00,1.5622,1.56235,1.5602,1.56145,8247599968.0
2007-10-29 14:45:00,1.56145,1.56595,1.56135,1.56475,9623499987.0
2007-10-29 15:00:00,1.56475,1.56545,1.5624,1.5634,7552499991.0
2007-10-29 15:15:00,1.56345,1.56565,1.56335,1.565,8012899981.0
2007-10-29 15:30:00,1.565,1.56525,1.56245,1.56255,7780999999.0
2007-10-29 15:45:00,1.56245,1.56385,1.56175,1.5626,7803599983.0
2007-10-29 16:00:00,1.5624,1.5638,1.56195,1.5635,8901699970.0
2007-10-29 16:15:00,1.5635,1.56495,1.5634,1.56425,8259699980.0
2007-10-29 16:30:00,1.56435,1.5655,1.5639,1.56505,5427000001.0
2007-10-29 16:45:00,1.56505,1.5654,1.56345,1.56365,7509499997.0
2007-10-29 17:00:00,1.56375,1.56425,1.56255,1.56355,8763999993.0
2007-10-29 17:15:00,1.56355,1.5638,1.56255,1.56295,7000799996.0
2007-10-29 17:30:00,1.56285,1.56375,1.56265,1.56345,5475299989.0
2007-10-29 17:45:00,1.5635,1.5643,1.56325,1.56365,5634499998.0
2007-10-29 18:00:00,1.56365,1.56505,1.56305,1.56425,11150900005.0
2007-10-29 18:15:00,1.56425,1.56495,1.56375,1.56435,6928200000.0
2007-10-29 18:30:00,1.56435,1.56545,1.56425,1.56485,5857779998.0
2007-10-29 18:45:00,1.56485,1.56565,1.56465,1.5652,2077399998.0
2007-10-29 19:00:00,1.5652,1.5664,1.56475,1.56575,6551860000.0
2007-10-29 19:15:00,1.56575,1.567,1.5656,1.56655,2712200005.0
2007-10-29 19:30:00,1.56655,1.5671,1.56615,1.56625,4012500003.0
2007-10-29 19:45:00,1.56625,1.56765,1.56625,1.5671,3412600000.0
2007-10-29 20:00:00,1.5671,1.5678,1.56665,1.56745,4175400000.0
2007-10-29 20:15:00,1.56745,1.56815,1.56695,1.5679,3735800000.0
2007-10-29 20:30:00,1.5679,1.56935,1.56755,1.568,5203800000.0
2007-10-29 20:45:00,1.56805,1.56805,1.56635,1.56645,3230900000.0
2007-10-29 21:00:00,1.56645,1.56675,1.56515,1.56545,3699400000.0
2007-10-29 21:15:00,1.56545,1.56615,1.56525,1.56575,2805400000.0
2007-10-29 21:30:00,1.56575,1.56655,1.5652,1.56575,2921490000.0
2007-10-29 21:45:00,1.56575,1.56655,1.5653,1.5663,3770830000.0
2007-10-29 22:00:00,1.5663,1.56725,1.56585,1.56645,3265600002.0
2007-10-29 22:15:00,1.56645,1.56645,1.56555,1.56565,3273400000.0
2007-10-29 22:30:00,1.56575,1.56645,1.565,1.56635,3249000000.0
2007-10-29 22:45:00,1.56635,1.56655,1.56515,1.56515,1589800000.0
2007-10-29 23:00:00,1.56515,1.56525,1.56425,1.56505,2550400000.0
2007-10-29 23:15:00,1.56505,1.56525,1.56385,1.56425,3478500001.0
2007-10-29 23:30:00,1.5641,1.56435,1.5626,1.563,4289800004.0
2007-10-29 23:45:00,1.563,1.56335,1.56165,1.56235,3840770000.0
2007-10-30 00:00:00,1.56235,1.5626,1.56115,1.56165,1212200000.0
2007-10-30 00:15:00,1.56165,1.5621,1.56095,1.56165,916300000.0
2007-10-30 00:30:00,1.56165,1.5621,1.56115,1.56145,368100000.0
2007-10-30 00:45:00,1.5615,1.56185,1.5609,1.5617,1264200002.0
2007-10-30 01:00:00,1.5617,1.56375,1.5614,1.56295,4359500002.0
2007-10-30 01:15:00,1.56295,1.5642,1.56235,1.56245,3974900000.0
2007-10-30 01:30:00,1.5626,1.56305,1.56175,1.562,3213500000.0
2007-10-30 01:45:00,1.562,1.5629,1.56175,1.56235,3641700000.0
2007-10-30 02:00:00,1.56235,1.56265,1.56145,1.56235,3803300000.0
2007-10-30 02:15:00,1.56235,1.56335,1.56175,1.56335,1874600000.0
2007-10-30 02:30:00,1.56335,1.56595,1.56325,1.56455,4745900001.0
2007-10-30 02:45:00,1.56455,1.5653,1.56345,1.5645,6800100000.0
2007-10-30 03:00:00,1.5645,1.56685,1.5631,1.5665,5842500000.0
2007-10-30 03:15:00,1.5665,1.5669,1.56505,1.56545,3608600000.0
2007-10-30 03:30:00,1.56545,1.56585,1.5644,1.5645,3764300000.0
2007-10-30 03:45:00,1.56445,1.56745,1.5641,1.5663,5834000000.0
2007-10-30 04:00:00,1.5663,1.5676,1.56545,1.56745,5470100000.0
2007-10-30 04:15:00,1.56745,1.5678,1.56675,1.56725,3104500000.0
2007-10-30 04:30:00,1.56725,1.5676,1.56595,1.5675,3093200000.0
2007-10-30 04:45:00,1.5675,1.5676,1.56665,1.567,2316200000.0
2007-10-30 05:00:00,1.567,1.5671,1.56615,1.56655,2912900000.0
2007-10-30 05:15:00,1.56655,1.5675,1.56655,1.56725,1373900000.0
2007-10-30 05:30:00,1.56725,1.5674,1.56635,1.56685,2175200000.0
2007-10-30 05:45:00,1.567,1.56785,1.56645,1.56785,2661500000.0
2007-10-30 06:00:00,1.56785,1.56805,1.56715,1.5677,1901200000.0
2007-10-30 06:15:00,1.5677,1.5697,1.56705,1.5688,3775300000.0
2007-10-30 06:30:00,1.5688,1.57,1.5684,1.56845,4430600000.0
2007-10-30 06:45:00,1.56845,1.5702,1.56815,1.5698,4453700000.0
2007-10-30 07:00:00,1.5698,1.5709,1.5698,1.5704,2664100000.0
2007-10-30 07:15:00,1.5704,1.57125,1.56965,1.57095,3734500000.0
2007-10-30 07:30:00,1.57095,1.57185,1.5703,1.5715,3108100000.0
2007-10-30 07:45:00,1.5715,1.57225,1.57075,1.57115,2972000000.0
2007-10-30 08:00:00,1.57135,1.57155,1.5708,1.5714,2522600000.0
2007-10-30 08:15:00,1.5713,1.5723,1.57095,1.57135,3066499999.0
2007-10-30 08:30:00,1.57135,1.5715,1.5701,1.57085,2883600000.0
2007-10-30 08:45:00,1.5708,1.57235,1.5697,1.5704,4653399998.0
2007-10-30 09:00:00,1.5704,1.5711,1.56715,1.56735,4977000000.0
2007-10-30 09:15:00,1.56735,1.568,1.56565,1.56625,6233000000.0
2007-10-30 09:30:00,1.56625,1.56665,1.56395,1.5655,5877100002.0
2007-10-30 09:45:00,1.5654,1.56675,1.56485,1.56555,4961599998.0
2007-10-30 10:00:00,1.56555,1.56685,1.56475,1.56575,8062799969.0
2007-10-30 10:15:00,1.56575,1.5662,1.56435,1.56445,5781899979.0
2007-10-30 10:30:00,1.56445,1.56455,1.56315,1.56405,5042799997.0
2007-10-30 10:45:00,1.56405,1.56445,1.56255,1.5637,4676899993.0
2007-10-30 11:00:00,1.5637,1.56575,1.563,1.56465,5498999999.0
2007-10-30 11:15:00,1.56475,1.56545,1.56355,1.5647,4840470000.0
2007-10-30 11:30:00,1.5647,1.56555,1.56445,1.5655,5105799987.0
2007-10-30 11:45:00,1.5655,1.56645,1.56435,1.56435,6505999991.0
2007-10-30 12:00:00,1.56465,1.56555,1.56435,1.5648,3619169992.0
2007-10-30 12:15:00,1.56475,1.56575,1.56465,1.5651,4421099993.0
2007-10-30 12:30:00,1.5651,1.56595,1.56495,1.5656,3256679997.0
2007-10-30 12:45:00,1.5656,1.566,1.56515,1.56565,1915800000.0
2007-10-30 13:00:00,1.56585,1.5669,1.5654,1.566,2077099995.0
2007-10-30 13:15:00,1.566,1.568,1.56575,1.56765,3583199997.0
2007-10-30 13:30:00,1.56765,1.5684,1.56735,1.56745,3538000000.0
2007-10-30 13:45:00,1.56745,1.5675,1.56665,1.56715,4529399975.0
2007-10-30 14:00:00,1.56715,1.56855,1.56705,1.56785,3777199998.0
2007-10-30 14:15:00,1.56785,1.56805,1.56655,1.56775,8206599959.0
2007-10-30 14:30:00,1.56775,1.5687,1.56725,1.5683,6788599991.0
2007-10-30 14:45:00,1.5683,1.56965,1.56825,1.56885,8014699973.0
2007-10-30 15:00:00,1.56885,1.569,1.56775,1.56845,3655199998.0
2007-10-30 15:15:00,1.56845,1.56875,1.56765,1.5684,3329999999.0
2007-10-30 15:30:00,1.5684,1.56925,1.5675,1.56805,6550099985.0
2007-10-30 15:45:00,1.56805,1.57,1.56795,1.56925,6826499993.0
2007-10-30 16:00:00,1.56925,1.5702,1.56845,1.56885,11129399974.0
2007-10-30 16:15:00,1.56885,1.56915,1.56575,1.56635,7977799976.0
2007-10-30 16:30:00,1.56635,1.5672,1.56535,1.5661,4314599997.0
2007-10-30 16:45:00,1.5661,1.56675,1.56555,1.56625,4974099994.0
2007-10-30 17:00:00,1.56625,1.56755,1.5662,1.56745,3314100000.0
2007-10-30 17:15:00,1.56745,1.5689,1.56745,1.5681,6624700000.0
2007-10-30 17:30:00,1.5681,1.56905,1.56765,1.56905,5160699998.0
2007-10-30 17:45:00,1.56905,1.5703,1.56805,1.57005,7748019983.0
2007-10-30 18:00:00,1.57005,1.57055,1.56935,1.57025,7055900000.0
2007-10-30 18:15:00,1.57025,1.57155,1.56995,1.57155,6249300000.0
2007-10-30 18:30:00,1.57155,1.5728,1.57035,1.5726,6291700000.0
2007-10-30 18:45:00,1.5726,1.5726,1.56975,1.5703,4370900000.0
2007-10-30 19:00:00,1.5703,1.5709,1.56915,1.5702,3776800000.0
2007-10-30 19:15:00,1.5702,1.57095,1.56935,1.57,1464000000.0
2007-10-30 19:30:00,1.57005,1.57025,1.56865,1.56875,4259100000.0
2007-10-30 19:45:00,1.56875,1.5708,1.56875,1.57045,2380900000.0
2007-10-30 20:00:00,1.57045,1.57045,1.56985,1.57025,2785600000.0
2007-10-30 20:15:00,1.57025,1.57185,1.56985,1.57185,4518899999.0
2007-10-30 20:30:00,1.5718,1.57265,1.56945,1.56955,6690000000.0
2007-10-30 20:45:00,1.56955,1.57025,1.5684,1.56865,5116800001.0
2007-10-30 21:00:00,1.56865,1.56955,1.5684,1.56845,1823800000.0
2007-10-30 21:15:00,1.56845,1.56885,1.56735,1.56795,4173400000.0
2007-10-30 21:30:00,1.568,1.5695,1.5675,1.5692,3828600002.0
2007-10-30 21:45:00,1.5692,1.57005,1.56895,1.56975,2081399998.0
2007-10-30 22:00:00,1.56975,1.57105,1.56945,1.57035,4600400000.0
2007-10-30 22:15:00,1.57035,1.57115,1.56955,1.57085,2765600000.0
2007-10-30 22:30:00,1.57085,1.57215,1.57065,1.5718,3026999999.0
2007-10-30 22:45:00,1.5718,1.5718,1.56995,1.57025,1661700000.0
2007-10-30 23:00:00,1.5711,1.5711,1.5704,1.5709,586000000.0
2007-10-30 23:15:00,1.5707,1.57075,1.56965,1.57045,2511500002.0
2007-10-30 23:30:00,1.57065,1.57155,1.57005,1.57075,4842399999.0
2007-10-30 23:45:00,1.57075,1.5713,1.5704,1.5713,4512500000.0
2007-10-31 00:00:00,1.5713,1.57145,1.57065,1.57095,2132049999.0
2007-10-31 00:15:00,1.57095,1.571,1.56755,1.56775,2396900000.0
2007-10-31 00:30:00,1.56775,1.56895,1.56745,1.56845,4002300000.0
2007-10-31 00:45:00,1.56845,1.56925,1.5679,1.56925,2618600001.0
2007-10-31 01:00:00,1.56925,1.57055,1.56875,1.5698,2648100000.0
2007-10-31 01:15:00,1.56985,1.57,1.56845,1.56955,1821600000.0
2007-10-31 01:30:00,1.56955,1.56995,1.5687,1.56935,1900500000.0
2007-10-31 01:45:00,1.56935,1.5695,1.56815,1.56875,1284200000.0
2007-10-31 02:00:00,1.5687,1.56905,1.56685,1.5679,3111800000.0
2007-10-31 02:15:00,1.5679,1.5681,1.56685,1.5675,1381600000.0
2007-10-31 02:30:00,1.5675,1.56755,1.56305,1.5639,4644099995.0
2007-10-31 02:45:00,1.5639,1.56585,1.56375,1.5655,1312100000.0
2007-10-31 03:00:00,1.5655,1.56685,1.56485,1.56625,1088499999.0
2007-10-31 03:15:00,1.56625,1.5667,1.56545,1.56615,1410599999.0
2007-10-31 03:30:00,1.56615,1.56725,1.56615,1.56675,1245100000.0
2007-10-31 03:45:00,1.56675,1.56705,1.5662,1.5662,2163500000.0
2007-10-31 04:00:00,1.5662,1.56625,1.56505,1.56505,2798400000.0
2007-10-31 04:15:00,1.56505,1.56585,1.56455,1.56545,4559300000.0
2007-10-31 04:30:00,1.56545,1.56575,1.56495,1.56545,3185200000.0
2007-10-31 04:45:00,1.56545,1.56555,1.56465,1.56555,4012600000.0
2007-10-31 05:00:00,1.56555,1.56595,1.56515,1.56525,1912900000.0
2007-10-31 05:15:00,1.56525,1.56615,1.56515,1.56575,3156900000.0
2007-10-31 05:30:00,1.56575,1.56645,1.56415,1.5653,4574100000.0
2007-10-31 05:45:00,1.5653,1.5653,1.564,1.5647,1568300000.0
2007-10-31 06:00:00,1.5647,1.56475,1.56405,1.5645,1008400007.0
2007-10-31 06:15:00,1.5645,1.56505,1.56435,1.5645,933800000.0
2007-10-31 06:30:00,1.5645,1.5662,1.56445,1.56545,776800000.0
2007-10-31 06:45:00,1.56545,1.56635,1.5654,1.5661,2064100000.0
2007-10-31 07:00:00,1.56605,1.56675,1.56575,1.566,1848500000.0
2007-10-31 07:15:00,1.566,1.567,1.56595,1.5669,580500000.0
2007-10-31 07:30:00,1.5669,1.5669,1.5657,1.56615,2801900000.0
2007-10-31 07:45:00,1.56615,1.56835,1.56615,1.56775,4910300000.0
2007-10-31 08:00:00,1.5679,1.56815,1.56615,1.56635,5038300000.0
2007-10-31 08:15:00,1.56645,1.5677,1.56605,1.5676,5023300003.0
2007-10-31 08:30:00,1.5676,1.5678,1.56495,1.56525,5321800010.0
2007-10-31 08:45:00,1.56525,1.5658,1.5648,1.5655,3638100005.0
2007-10-31 09:00:00,1.5655,1.5661,1.5643,1.56485,4654300004.0
2007-10-31 09:15:00,1.56485,1.56625,1.56435,1.56595,5934799983.0
2007-10-31 09:30:00,1.56595,1.56645,1.56485,1.5652,3421400001.0
2007-10-31 09:45:00,1.5652,1.56535,1.56305,1.56335,6746049996.0
2007-10-31 10:00:00,1.56345,1.56475,1.56325,1.56455,5057099994.0
2007-10-31 10:15:00,1.56455,1.56575,1.56445,1.56535,4367100003.0
2007-10-31 10:30:00,1.56535,1.5659,1.5639,1.5645,3499899995.0
2007-10-31 10:45:00,1.5645,1.56695,1.56375,1.56665,3666300005.0
2007-10-31 11:00:00,1.56665,1.56735,1.56435,1.56465,7009299985.0
2007-10-31 11:15:00,1.56465,1.5665,1.56445,1.565,4569699988.0
2007-10-31 11:30:00,1.565,1.56575,1.56465,1.56465,4878499983.0
2007-10-31 11:45:00,1.56475,1.5652,1.5637,1.5639,4019499995.0
2007-10-31 12:00:00,1.5639,1.56665,1.5639,1.56525,5314799998.0
2007-10-31 12:15:00,1.5652,1.5657,1.56455,1.56465,6332699982.0
2007-10-31 12:30:00,1.56465,1.56575,1.56445,1.56535,3944999997.0
2007-10-31 12:45:00,1.56535,1.5656,1.56455,1.56485,2865699996.0
2007-10-31 13:00:00,1.56485,1.5659,1.56455,1.56515,4342300000.0
2007-10-31 13:15:00,1.56515,1.56575,1.56485,1.56535,3409799991.0
2007-10-31 13:30:00,1.56525,1.56655,1.56525,1.56635,3137799999.0
2007-10-31 13:45:00,1.56635,1.56755,1.5658,1.56705,5958599990.0
2007-10-31 14:00:00,1.56705,1.56785,1.56545,1.56545,5533399993.0
2007-10-31 14:15:00,1.56545,1.56665,1.56515,1.56595,6197899996.0
2007-10-31 14:30:00,1.56595,1.56655,1.56455,1.56515,7963999993.0
2007-10-31 14:45:00,1.56515,1.5671,1.56515,1.56615,5550099991.0
2007-10-31 15:00:00,1.56615,1.56685,1.56515,1.56595,6981439993.0
2007-10-31 15:15:00,1.5659,1.56635,1.56505,1.56535,5375499987.0
2007-10-31 15:30:00,1.56535,1.56635,1.56505,1.5659,5043299994.0
2007-10-31 15:45:00,1.56585,1.56685,1.56525,1.5661,5774699998.0
2007-10-31 16:00:00,1.566,1.5663,1.56475,1.5655,6960599980.0
2007-10-31 16:15:00,1.56545,1.56595,1.56485,1.56555,3777699998.0
2007-10-31 16:30:00,1.5656,1.56625,1.56545,1.5659,3645490001.0
2007-10-31 16:45:00,1.5659,1.5661,1.56445,1.56495,3282900002.0
2007-10-31 17:00:00,1.56485,1.565,1.56345,1.5645,3147400001.0
2007-10-31 17:15:00,1.5645,1.56475,1.56225,1.5628,3722799992.0
2007-10-31 17:30:00,1.5628,1.56305,1.5622,1.56235,3841099983.0
2007-10-31 17:45:00,1.5623,1.56245,1.5604,1.5604,6729599999.0
2007-10-31 18:00:00,1.56055,1.56155,1.56005,1.5609,10946399986.0
2007-10-31 18:15:00,1.5609,1.56185,1.56065,1.56125,3990999989.0
2007-10-31 18:30:00,1.56125,1.56235,1.56115,1.56215,4633599991.0
2007-10-31 18:45:00,1.56205,1.5622,1.56085,1.56185,4964299974.0
2007-10-31 19:00:00,1.56185,1.56255,1.5614,1.5623,3092699994.0
2007-10-31 19:15:00,1.5623,1.56245,1.56115,1.56195,4922300004.0
2007-10-31 19:30:00,1.56195,1.56225,1.56045,1.56045,3547100002.0
2007-10-31 19:45:00,1.56045,1.5623,1.56005,1.5615,5873300000.0
2007-10-31 20:00:00,1.5615,1.5626,1.5599,1.56,6753900006.0
2007-10-31 20:15:00,1.56,1.56705,1.55875,1.55975,11650200007.0
2007-10-31 20:30:00,1.55965,1.55995,1.55245,1.55385,12704200010.0
2007-10-31 20:45:00,1.55385,1.55515,1.55175,1.55285,10254700001.0
2007-10-31 21:00:00,1.55285,1.55515,1.5525,1.55395,10933500002.0
2007-10-31 21:15:00,1.5537,1.55435,1.55315,1.5532,6945600000.0
2007-10-31 21:30:00,1.5533,1.55455,1.55295,1.5543,2706499995.0
2007-10-31 21:45:00,1.5543,1.55605,1.55265,1.55495,3908700002.0
2007-10-31 22:00:00,1.55495,1.55585,1.55275,1.55305,4284800000.0
2007-10-31 22:15:00,1.55295,1.55445,1.55275,1.55335,2873220000.0
2007-10-31 22:30:00,1.55335,1.55335,1.55095,1.55135,3944800000.0
2007-10-31 22:45:00,1.55135,1.55195,1.54995,1.55055,3122000000.0
2007-10-31 23:00:00,1.5536,1.5539,1.55035,1.55045,1243600000.0
2007-10-31 23:15:00,1.55065,1.55175,1.55055,1.55145,1563600002.0
2007-10-31 23:30:00,1.55145,1.55435,1.55135,1.55425,2216200000.0
2007-10-31 23:45:00,1.55415,1.55445,1.55285,1.55365,2183700004.0
2007-11-01 00:00:00,1.55365,1.5543,1.5514,1.55295,1938299999.0
2007-11-01 00:15:00,1.55295,1.55365,1.55285,1.55335,1995600000.0
2007-11-01 00:30:00,1.55335,1.55345,1.55225,1.5526,3272200002.0
2007-11-01 00:45:00,1.5526,1.55305,1.55225,1.55265,3661400014.0
2007-11-01 01:00:00,1.55265,1.5528,1.55145,1.5522,2941900002.0
2007-11-01 01:15:00,1.5523,1.55275,1.55165,1.55165,3991300000.0
2007-11-01 01:30:00,1.55175,1.5525,1.55075,1.5522,4918700000.0
2007-11-01 01:45:00,1.55215,1.55315,1.552,1.55305,2502500000.0
2007-11-01 02:00:00,1.55305,1.55325,1.55175,1.55235,3974100000.0
2007-11-01 02:15:00,1.55235,1.55515,1.55215,1.55285,7235800002.0
2007-11-01 02:30:00,1.55015,1.55405,1.55015,1.55375,4380200001.0
2007-11-01 02:45:00,1.55375,1.5541,1.55225,1.55255,4779500001.0
2007-11-01 03:00:00,1.55265,1.5532,1.55195,1.55285,2131200001.0
2007-11-01 03:15:00,1.5529,1.5563,1.55285,1.55625,5131600001.0
2007-11-01 03:30:00,1.55625,1.55625,1.55485,1.55565,2404400001.0
2007-11-01 03:45:00,1.55555,1.5563,1.55505,1.55595,1285700000.0
2007-11-01 04:00:00,1.55595,1.5562,1.5534,1.5556,1020200000.0
2007-11-01 04:15:00,1.5556,1.55575,1.55315,1.5533,4291000000.0
2007-11-01 04:30:00,1.5533,1.554,1.55245,1.55355,2878800001.0
2007-11-01 04:45:00,1.55365,1.5547,1.5536,1.5542,943400000.0
2007-11-01 05:00:00,1.5542,1.55455,1.5538,1.5538,244800000.0
2007-11-01 05:15:00,1.55385,1.55395,1.55275,1.55285,406200000.0
2007-11-01 05:30:00,1.55285,1.55355,1.55275,1.55305,2189000002.0
2007-11-01 05:45:00,1.55315,1.5538,1.55285,1.55325,2946100016.0
2007-11-01 06:00:00,1.55325,1.5537,1.5525,1.55345,2960600000.0
2007-11-01 06:15:00,1.55355,1.5542,1.55265,1.55355,1830199998.0
2007-11-01 06:30:00,1.55355,1.55505,1.55315,1.5548,723400000.0
2007-11-01 06:45:00,1.55485,1.55495,1.5537,1.55375,967400000.0
2007-11-01 07:00:00,1.55375,1.5541,1.55305,1.5539,3900000000.0
2007-11-01 07:15:00,1.5539,1.55415,1.55355,1.55375,1722000000.0
2007-11-01 07:30:00,1.55375,1.55425,1.55345,1.55365,2656400000.0
2007-11-01 07:45:00,1.55375,1.55395,1.5532,1.55345,1655300000.0
2007-11-01 08:00:00,1.55345,1.55355,1.55215,1.55235,3380200000.0
2007-11-01 08:15:00,1.55235,1.5526,1.55005,1.5508,4269800000.0
2007-11-01 08:30:00,1.5508,1.55205,1.55015,1.55175,4700499991.0
2007-11-01 08:45:00,1.55175,1.55225,1.55095,1.55225,2910699998.0
2007-11-01 09:00:00,1.55225,1.55235,1.55005,1.5505,5284700004.0
2007-11-01 09:15:00,1.5505,1.55125,1.54965,1.5504,5740799998.0
2007-11-01 09:30:00,1.5504,1.55215,1.55035,1.55195,3756699999.0
2007-11-01 09:45:00,1.55195,1.55425,1.55185,1.55195,5415600000.0
2007-11-01 10:00:00,1.55185,1.55295,1.55085,1.55245,6460300001.0
2007-11-01 10:15:00,1.55245,1.55455,1.55225,1.55275,6791699994.0
2007-11-01 10:30:00,1.55275,1.55535,1.5525,1.55395,5223500001.0
2007-11-01 10:45:00,1.55395,1.5542,1.55205,1.55245,7507810004.0
2007-11-01 11:00:00,1.55235,1.55455,1.55225,1.55445,4075499993.0
2007-11-01 11:15:00,1.55445,1.5553,1.55355,1.55355,5772899996.0
2007-11-01 11:30:00,1.5536,1.55415,1.55185,1.55215,6095199994.0
2007-11-01 11:45:00,1.5521,1.5535,1.5517,1.55335,3995499980.0
2007-11-01 12:00:00,1.55335,1.55355,1.552,1.55255,2363499998.0
2007-11-01 12:15:00,1.55255,1.55285,1.55055,1.5513,4075699995.0
2007-11-01 12:30:00,1.5513,1.55155,1.54985,1.55065,2533900001.0
2007-11-01 12:45:00,1.55065,1.5521,1.55055,1.55155,2774399990.0
2007-11-01 13:00:00,1.55165,1.55295,1.5511,1.5515,3371099999.0
2007-11-01 13:15:00,1.5515,1.55165,1.54955,1.55065,2680500003.0
2007-11-01 13:30:00,1.55065,1.5529,1.5499,1.55255,6854700004.0
2007-11-01 13:45:00,1.5526,1.55335,1.55175,1.55325,6077299972.0
2007-11-01 14:00:00,1.55315,1.55585,1.55225,1.55425,8509399993.0
2007-11-01 14:15:00,1.55415,1.55575,1.5533,1.5544,7953599964.0
2007-11-01 14:30:00,1.55425,1.55885,1.55335,1.55845,7236299991.0
2007-11-01 14:45:00,1.55845,1.56495,1.55825,1.56105,10427999978.0
2007-11-01 15:00:00,1.56095,1.56405,1.56095,1.56225,6211199999.0
2007-11-01 15:15:00,1.56225,1.56245,1.56115,1.56235,7792900014.0
2007-11-01 15:30:00,1.56235,1.57035,1.56185,1.5683,11174499983.0
2007-11-01 15:45:00,1.5683,1.57205,1.56825,1.56865,11546299990.0
2007-11-01 16:00:00,1.56865,1.57415,1.5683,1.5733,10056499999.0
2007-11-01 16:15:00,1.57335,1.57595,1.57195,1.57255,10383799988.0
2007-11-01 16:30:00,1.57265,1.57355,1.56815,1.56925,10465199995.0
2007-11-01 16:45:00,1.56925,1.5719,1.5682,1.5709,9041499995.0
2007-11-01 17:00:00,1.5709,1.5719,1.56945,1.57065,7129000000.0
2007-11-01 17:15:00,1.57055,1.57215,1.57015,1.5712,4860699998.0
2007-11-01 17:30:00,1.5688,1.5737,1.5686,1.5726,4672699997.0
2007-11-01 17:45:00,1.5726,1.5728,1.57025,1.57125,8043799993.0
2007-11-01 18:00:00,1.57125,1.57205,1.57015,1.57045,7586200001.0
2007-11-01 18:15:00,1.57045,1.57085,1.56785,1.56925,10144900002.0
2007-11-01 18:30:00,1.56915,1.57105,1.56875,1.57065,7184600001.0
2007-11-01 18:45:00,1.57065,1.5723,1.57035,1.57205,7633499999.0
2007-11-01 19:00:00,1.57205,1.57255,1.57065,1.571,6708399997.0
2007-11-01 19:15:00,1.571,1.57325,1.57065,1.573,2683400000.0
2007-11-01 19:30:00,1.573,1.57405,1.57215,1.5738,6440900000.0
2007-11-01 19:45:00,1.57385,1.5789,1.57355,1.57855,3993069999.0
2007-11-01 20:00:00,1.5786,1.5787,1.57465,1.57475,5758300000.0
2007-11-01 20:15:00,1.57475,1.5778,1.57465,1.57735,5508200001.0
2007-11-01 20:30:00,1.57735,1.5777,1.57595,1.5768,3005300001.0
2007-11-01 20:45:00,1.5768,1.5769,1.57315,1.57535,4171800002.0
2007-11-01 21:00:00,1.57535,1.5766,1.57435,1.57645,1606800000.0
2007-11-01 21:15:00,1.57645,1.57895,1.57585,1.57885,4372300000.0
2007-11-01 21:30:00,1.57895,1.58065,1.5775,1.57895,5364899997.0
2007-11-01 21:45:00,1.57905,1.5815,1.57875,1.57935,5906800000.0
2007-11-01 22:00:00,1.57935,1.57965,1.57815,1.57945,4394200000.0
2007-11-01 22:15:00,1.57955,1.58195,1.57935,1.58155,2861350000.0
2007-11-01 22:30:00,1.58155,1.58345,1.5807,1.58265,1862200001.0
2007-11-01 22:45:00,1.58245,1.58265,1.57965,1.58025,2872499998.0
2007-11-01 23:00:00,1.58025,1.5804,1.5769,1.5779,961700000.0
2007-11-01 23:15:00,1.578,1.57995,1.5775,1.57955,2046400000.0
2007-11-01 23:30:00,1.57955,1.581,1.57885,1.57895,3796500008.0
2007-11-01 23:45:00,1.57905,1.58085,1.57905,1.5801,2026400005.0
2007-11-02 00:00:00,1.5801,1.5806,1.5769,1.57805,4471099995.0
2007-11-02 00:15:00,1.57805,1.57845,1.57735,1.57815,2830799999.0
2007-11-02 00:30:00,1.57805,1.57885,1.57745,1.57785,3267599993.0
2007-11-02 00:45:00,1.57785,1.57865,1.57745,1.57855,2464299995.0
2007-11-02 01:00:00,1.57855,1.5786,1.57695,1.5774,2638900000.0
2007-11-02 01:15:00,1.5774,1.5778,1.57435,1.5758,4035600000.0
2007-11-02 01:30:00,1.57585,1.5776,1.57475,1.577,4826499997.0
2007-11-02 01:45:00,1.577,1.5771,1.57575,1.57605,2305100000.0
2007-11-02 02:00:00,1.57605,1.57645,1.57505,1.57545,2865500000.0
2007-11-02 02:15:00,1.57545,1.57545,1.57375,1.57415,3335500000.0
2007-11-02 02:30:00,1.5741,1.5746,1.57375,1.5741,2909200000.0
2007-11-02 02:45:00,1.5741,1.57475,1.57375,1.57415,2852600000.0
2007-11-02 03:00:00,1.57425,1.57545,1.57405,1.57535,2736200000.0
2007-11-02 03:15:00,1.57535,1.5757,1.57425,1.57435,1970000000.0
2007-11-02 03:30:00,1.57435,1.57495,1.5742,1.57465,1629100000.0
2007-11-02 03:45:00,1.57465,1.57465,1.57365,1.57395,2908200000.0
2007-11-02 04:00:00,1.57395,1.57485,1.57385,1.5744,2084400000.0
2007-11-02 04:15:00,1.5744,1.57445,1.5731,1.5731,1457300000.0
2007-11-02 04:30:00,1.5731,1.57355,1.57185,1.57315,4554800000.0
2007-11-02 04:45:00,1.57315,1.57385,1.57125,1.57145,3988400000.0
2007-11-02 05:00:00,1.57145,1.57225,1.57015,1.5713,2817300000.0
2007-11-02 05:15:00,1.5713,1.5723,1.57095,1.57225,2420200000.0
2007-11-02 05:30:00,1.57215,1.5732,1.57165,1.57255,2481799998.0
2007-11-02 05:45:00,1.5727,1.5737,1.57115,1.57175,2669400000.0
2007-11-02 06:00:00,1.5718,1.57285,1.57145,1.5724,1636100000.0
2007-11-02 06:15:00,1.5724,1.57435,1.57135,1.574,3446000001.0
2007-11-02 06:30:00,1.57405,1.5764,1.57395,1.5755,2265000000.0
2007-11-02 06:45:00,1.5755,1.57615,1.57295,1.57555,3809399998.0
2007-11-02 07:00:00,1.57555,1.5761,1.57445,1.5749,661000000.0
2007-11-02 07:15:00,1.57495,1.57635,1.57385,1.5754,3027899994.0
2007-11-02 07:30:00,1.5753,1.5772,1.57525,1.57595,1789700000.0
2007-11-02 07:45:00,1.57595,1.5773,1.57435,1.57555,4575800000.0
2007-11-02 08:00:00,1.57555,1.5757,1.57385,1.5745,2647900002.0
2007-11-02 08:15:00,1.5744,1.57485,1.57275,1.5739,3765999999.0
2007-11-02 08:30:00,1.5739,1.57395,1.57205,1.5729,2436900007.0
2007-11-02 08:45:00,1.5729,1.57445,1.57215,1.57445,2845599998.0
2007-11-02 09:00:00,1.57465,1.5748,1.57125,1.57415,4465100002.0
2007-11-02 09:15:00,1.57415,1.5748,1.5726,1.5742,3243599998.0
2007-11-02 09:30:00,1.5742,1.5752,1.57335,1.5746,1899800006.0
2007-11-02 09:45:00,1.5746,1.57525,1.57365,1.5739,2831099999.0
2007-11-02 10:00:00,1.5739,1.5739,1.5727,1.5733,3989799995.0
2007-11-02 10:15:00,1.57325,1.57535,1.57315,1.57535,3258599992.0
2007-11-02 10:30:00,1.57535,1.5763,1.57285,1.57415,4485399991.0
2007-11-02 10:45:00,1.574,1.57545,1.57375,1.5746,4125299999.0
2007-11-02 11:00:00,1.5746,1.575,1.57305,1.57445,3686499992.0
2007-11-02 11:15:00,1.57445,1.57485,1.5708,1.57105,4618599995.0
2007-11-02 11:30:00,1.57115,1.5731,1.57045,1.57295,4767499998.0
2007-11-02 11:45:00,1.57285,1.57625,1.57225,1.57535,4514200001.0
2007-11-02 12:00:00,1.57535,1.57565,1.57385,1.57465,3117699999.0
2007-11-02 12:15:00,1.57465,1.57545,1.574,1.57515,4285979994.0
2007-11-02 12:30:00,1.5751,1.57525,1.57345,1.57435,4930499993.0
2007-11-02 12:45:00,1.57435,1.57675,1.57395,1.57675,6497799981.0
2007-11-02 13:00:00,1.57675,1.57705,1.574,1.5755,5576199998.0
2007-11-02 13:15:00,1.5755,1.57685,1.57445,1.57655,5073999985.0
2007-11-02 13:30:00,1.57645,1.5776,1.57625,1.57715,3102399997.0
2007-11-02 13:45:00,1.57715,1.57735,1.57595,1.57695,6802899979.0
2007-11-02 14:00:00,1.57695,1.57695,1.57475,1.57525,4734599999.0
2007-11-02 14:15:00,1.57525,1.5768,1.5743,1.5745,6565599996.0
2007-11-02 14:30:00,1.57425,1.57475,1.56485,1.57425,13517300020.0
2007-11-02 14:45:00,1.57425,1.57455,1.57065,1.57115,13442499929.0
2007-11-02 15:00:00,1.57115,1.57165,1.56845,1.5696,11334599979.0
2007-11-02 15:15:00,1.5698,1.57145,1.56845,1.57145,9063899961.0
2007-11-02 15:30:00,1.57165,1.57405,1.57065,1.57195,9980599997.0
2007-11-02 15:45:00,1.57195,1.58305,1.57195,1.57715,10562999990.0
2007-11-02 16:00:00,1.57685,1.58185,1.57675,1.58155,13195699996.0
2007-11-02 16:15:00,1.58155,1.58405,1.57865,1.5788,10783000000.0
2007-11-02 16:30:00,1.5788,1.58055,1.57725,1.57975,8848199990.0
2007-11-02 16:45:00,1.57965,1.58045,1.57665,1.5785,9004999989.0
2007-11-02 17:00:00,1.5785,1.5785,1.57635,1.57715,7930299994.0
2007-11-02 17:15:00,1.57715,1.58055,1.57675,1.58045,6992019996.0
2007-11-02 17:30:00,1.58055,1.58065,1.57855,1.57945,8326999995.0
2007-11-02 17:45:00,1.57945,1.57945,1.57605,1.57725,10471699988.0
2007-11-02 18:00:00,1.57725,1.5781,1.57535,1.57635,6110999994.0
2007-11-02 18:15:00,1.57635,1.57835,1.57495,1.5754,6447399998.0
2007-11-02 18:30:00,1.57545,1.57795,1.57255,1.57275,6760200001.0
2007-11-02 18:45:00,1.5726,1.57495,1.57185,1.57325,6768799998.0
2007-11-02 19:00:00,1.57325,1.57505,1.57325,1.57475,4396199998.0
2007-11-02 19:15:00,1.57475,1.5752,1.57355,1.57465,4582100000.0
2007-11-02 19:30:00,1.57465,1.57485,1.57195,1.57345,3604800000.0
2007-11-02 19:45:00,1.57345,1.57385,1.5723,1.57305,1888100000.0
2007-11-02 20:00:00,1.57305,1.57325,1.57195,1.5728,3816900000.0
2007-11-02 20:15:00,1.5728,1.57345,1.57215,1.5726,5531400000.0
2007-11-02 20:30:00,1.5726,1.5747,1.57245,1.5739,5263180000.0
2007-11-02 20:45:00,1.5739,1.57725,1.5739,1.57655,4319800000.0
2007-11-02 21:00:00,1.57655,1.57675,1.57415,1.5763,4318100000.0
2007-11-02 21:15:00,1.5763,1.57635,1.57265,1.57275,5440430002.0
2007-11-02 21:30:00,1.57275,1.57445,1.57265,1.57265,4565500000.0
2007-11-02 21:45:00,1.57265,1.57315,1.5712,1.57185,2615999993.0
2007-11-02 22:00:00,1.57185,1.57275,1.57135,1.57275,918100000.0
2007-11-02 22:15:00,1.57275,1.57305,1.57045,1.57045,743800000.0
2007-11-02 22:30:00,1.57075,1.5722,1.57,1.57215,1729599995.0
2007-11-02 22:45:00,1.57215,1.5723,1.56995,1.57045,2743600000.0
2007-11-05 00:00:00,1.5755,1.5762,1.5742,1.5759,1155000000.0
2007-11-05 00:15:00,1.576,1.57795,1.57545,1.5766,2124500000.0
2007-11-05 00:30:00,1.5769,1.5769,1.57495,1.57665,2739900000.0
2007-11-05 00:45:00,1.57635,1.57795,1.57555,1.57575,4451800000.0
2007-11-05 01:00:00,1.57575,1.57625,1.57365,1.576,2822000000.0
2007-11-05 01:15:00,1.576,1.57775,1.57595,1.57655,3239200000.0
2007-11-05 01:30:00,1.57675,1.57715,1.57585,1.57655,2764900000.0
2007-11-05 01:45:00,1.57655,1.5782,1.5761,1.5778,3884100000.0
2007-11-05 02:00:00,1.5778,1.578,1.5762,1.57725,2557599999.0
2007-11-05 02:15:00,1.57725,1.57905,1.5768,1.5768,4170299996.0
2007-11-05 02:30:00,1.5768,1.5787,1.57675,1.5773,3818300000.0
2007-11-05 02:45:00,1.5773,1.57795,1.57635,1.5771,3389600000.0
2007-11-05 03:00:00,1.5771,1.57745,1.57515,1.57545,3449800000.0
2007-11-05 03:15:00,1.5752,1.57615,1.575,1.5758,2409100000.0
2007-11-05 03:30:00,1.5758,1.5765,1.57535,1.5757,894200001.0
2007-11-05 03:45:00,1.5757,1.5757,1.57325,1.57385,2607199999.0
2007-11-05 04:00:00,1.57385,1.57455,1.57305,1.57395,2415100000.0
2007-11-05 04:15:00,1.57395,1.5752,1.57355,1.5743,2293400000.0
2007-11-05 04:30:00,1.5743,1.5751,1.57405,1.57405,2919500000.0
2007-11-05 04:45:00,1.57405,1.57415,1.57355,1.57375,2246000000.0
2007-11-05 05:00:00,1.57375,1.5745,1.57225,1.57435,4321400000.0
2007-11-05 05:15:00,1.57435,1.57565,1.5738,1.5744,3117400000.0
2007-11-05 05:30:00,1.5744,1.5761,1.57435,1.5761,3619400000.0
2007-11-05 05:45:00,1.576,1.5761,1.57285,1.57425,4151400000.0
2007-11-05 06:00:00,1.57425,1.57455,1.5733,1.57395,3033600000.0
2007-11-05 06:15:00,1.57385,1.5747,1.57245,1.57385,4476099998.0
2007-11-05 06:30:00,1.57385,1.5746,1.57375,1.57435,805700000.0
2007-11-05 06:45:00,1.57435,1.5748,1.57425,1.5746,365200000.0
2007-11-05 07:00:00,1.5746,1.5746,1.57305,1.57315,3969100000.0
2007-11-05 07:15:00,1.57315,1.57395,1.57295,1.57325,3572200000.0
2007-11-05 07:30:00,1.5733,1.57405,1.5722,1.57245,3007900000.0
2007-11-05 07:45:00,1.57245,1.5737,1.57235,1.5732,3433100004.0
2007-11-05 08:00:00,1.5732,1.5737,1.57255,1.57285,2979400000.0
2007-11-05 08:15:00,1.57285,1.5732,1.5723,1.57245,3318100000.0
2007-11-05 08:30:00,1.57245,1.57275,1.57165,1.57255,2380099996.0
2007-11-05 08:45:00,1.57255,1.57295,1.5703,1.57165,3391500000.0
2007-11-05 09:00:00,1.57165,1.57225,1.56995,1.57035,5263999999.0
2007-11-05 09:15:00,1.5704,1.57225,1.57005,1.57215,3169800000.0
2007-11-05 09:30:00,1.57215,1.57395,1.5717,1.57375,4293499998.0
2007-11-05 09:45:00,1.57375,1.57485,1.57305,1.57405,5885899996.0
2007-11-05 10:00:00,1.57405,1.5769,1.57365,1.57465,9347499991.0
2007-11-05 10:15:00,1.57435,1.57735,1.57395,1.57715,7981799973.0
2007-11-05 10:30:00,1.57715,1.57905,1.57645,1.57735,8702599981.0
2007-11-05 10:45:00,1.57735,1.57735,1.57345,1.57435,8793500000.0
2007-11-05 11:00:00,1.57435,1.57635,1.57385,1.57625,4050399998.0
2007-11-05 11:15:00,1.57625,1.5764,1.57335,1.57345,6485299990.0
2007-11-05 11:30:00,1.57335,1.5745,1.57285,1.57335,5279599988.0
2007-11-05 11:45:00,1.57335,1.5751,1.57225,1.57415,7901499963.0
2007-11-05 12:00:00,1.57415,1.57555,1.57365,1.5751,6225700002.0
2007-11-05 12:15:00,1.57505,1.57635,1.5746,1.57495,6343799984.0
2007-11-05 12:30:00,1.57495,1.5764,1.5746,1.5751,4552099998.0
2007-11-05 12:45:00,1.57505,1.57685,1.57475,1.5753,4356699997.0
2007-11-05 13:00:00,1.5753,1.57795,1.57515,1.5776,2563600000.0
2007-11-05 13:15:00,1.5776,1.5778,1.57615,1.5769,3638500001.0
2007-11-05 13:30:00,1.5769,1.57795,1.5767,1.5777,1306100000.0
2007-11-05 13:45:00,1.5777,1.57795,1.57545,1.57715,6460499976.0
2007-11-05 14:00:00,1.57715,1.57755,1.57585,1.57685,4850999990.0
2007-11-05 14:15:00,1.57685,1.57755,1.57625,1.57645,4690099983.0
2007-11-05 14:30:00,1.57645,1.577,1.57525,1.5763,3979499994.0
2007-11-05 14:45:00,1.57625,1.57655,1.57485,1.57535,3432899992.0
2007-11-05 15:00:00,1.57535,1.57715,1.57505,1.57675,7139799988.0
2007-11-05 15:15:00,1.5767,1.57685,1.57585,1.5759,8228299997.0
2007-11-05 15:30:00,1.5759,1.5779,1.5755,1.57675,12486999916.0
2007-11-05 15:45:00,1.57685,1.57695,1.57505,1.57595,8000199958.0
2007-11-05 16:00:00,1.5759,1.57765,1.5756,1.57725,7464099988.0
2007-11-05 16:15:00,1.57725,1.57765,1.57665,1.5771,2311400000.0
2007-11-05 16:30:00,1.5771,1.5779,1.57415,1.5748,9063199992.0
2007-11-05 16:45:00,1.5748,1.5757,1.573,1.57375,9369199993.0
2007-11-05 17:00:00,1.57385,1.57395,1.5711,1.57255,9402800000.0
2007-11-05 17:15:00,1.57255,1.5739,1.572,1.57265,6526299998.0
2007-11-05 17:30:00,1.5727,1.5737,1.57065,1.5709,6185999998.0
2007-11-05 17:45:00,1.5708,1.57335,1.57015,1.57275,7444099990.0
2007-11-05 18:00:00,1.57275,1.57375,1.57235,1.57315,9226200000.0
2007-11-05 18:15:00,1.57315,1.57335,1.57235,1.57325,7376400001.0
2007-11-05 18:30:00,1.57325,1.57335,1.57225,1.5725,4930000000.0
2007-11-05 18:45:00,1.5725,1.5737,1.57205,1.5733,6669200000.0
2007-11-05 19:00:00,1.5733,1.57355,1.57265,1.5735,4414500000.0
2007-11-05 19:15:00,1.5735,1.57375,1.5728,1.57315,5142000000.0
2007-11-05 19:30:00,1.57315,1.5735,1.57195,1.5726,3666400000.0
2007-11-05 19:45:00,1.5726,1.5736,1.57195,1.57335,1212700000.0
2007-11-05 20:00:00,1.57335,1.57335,1.57215,1.5729,5239300000.0
2007-11-05 20:15:00,1.5729,1.57365,1.5724,1.5731,2739700000.0
2007-11-05 20:30:00,1.5731,1.57335,1.57195,1.5726,2483900000.0
2007-11-05 20:45:00,1.57255,1.5731,1.5722,1.57305,6948000000.0
2007-11-05 21:00:00,1.57295,1.57325,1.57235,1.57265,6354870000.0
2007-11-05 21:15:00,1.57265,1.57315,1.5717,1.57175,5090700000.0
2007-11-05 21:30:00,1.57175,1.5724,1.57155,1.572,2295800000.0
2007-11-05 21:45:00,1.572,1.5729,1.57185,1.57275,6626700000.0
2007-11-05 22:00:00,1.57275,1.57315,1.57225,1.57305,6191600000.0
2007-11-05 22:15:00,1.57305,1.5731,1.56975,1.5709,2811200000.0
2007-11-05 22:30:00,1.5709,1.571,1.56945,1.57045,4460600004.0
2007-11-05 22:45:00,1.57045,1.57235,1.57045,1.57165,1770500000.0
2007-11-05 23:00:00,1.57195,1.57235,1.57125,1.57215,5066700000.0
2007-11-05 23:15:00,1.57215,1.57275,1.57185,1.57225,4900200008.0
2007-11-05 23:30:00,1.57225,1.57245,1.5714,1.57175,4232900000.0
2007-11-05 23:45:00,1.57175,1.57245,1.57055,1.57115,4983300000.0
2007-11-06 00:00:00,1.57115,1.57195,1.57035,1.57155,3970700000.0
2007-11-06 00:15:00,1.57155,1.57225,1.57105,1.57215,5602400000.0
2007-11-06 00:30:00,1.57215,1.57215,1.57115,1.57165,6182300000.0
2007-11-06 00:45:00,1.57175,1.57195,1.57025,1.5706,3928220001.0
2007-11-06 01:00:00,1.5706,1.57105,1.57005,1.57025,3193199998.0
2007-11-06 01:15:00,1.57025,1.57055,1.5696,1.56995,4134500000.0
2007-11-06 01:30:00,1.56995,1.57025,1.5688,1.5694,3000000000.0
2007-11-06 01:45:00,1.5694,1.57255,1.5692,1.5709,3179100001.0
2007-11-06 02:00:00,1.5709,1.57215,1.5709,1.57165,3176300000.0
2007-11-06 02:15:00,1.57175,1.57175,1.56995,1.57035,4304400000.0
2007-11-06 02:30:00,1.57035,1.5706,1.56895,1.5698,3874100000.0
2007-11-06 02:45:00,1.5698,1.5705,1.56975,1.56995,3840699997.0
2007-11-06 03:00:00,1.56995,1.5704,1.56925,1.5698,2051800000.0
2007-11-06 03:15:00,1.5698,1.57125,1.56875,1.56905,5231500000.0
2007-11-06 03:30:00,1.56905,1.5693,1.5677,1.5692,3658100000.0
2007-11-06 03:45:00,1.5692,1.5692,1.56695,1.5678,1564300000.0
2007-11-06 04:00:00,1.56775,1.57015,1.56755,1.5692,2351900000.0
2007-11-06 04:15:00,1.5692,1.56945,1.56885,1.56935,2232000002.0
2007-11-06 04:30:00,1.56935,1.57065,1.56935,1.56975,4125600000.0
2007-11-06 04:45:00,1.56975,1.5699,1.56875,1.56915,2718900000.0
2007-11-06 05:00:00,1.56915,1.5696,1.56905,1.5695,2381000000.0
2007-11-06 05:15:00,1.5695,1.56955,1.56915,1.56945,2335700000.0
2007-11-06 05:30:00,1.56945,1.56945,1.56865,1.569,2523400000.0
2007-11-06 05:45:00,1.56895,1.56955,1.56815,1.56895,2186499998.0
2007-11-06 06:00:00,1.56895,1.56955,1.56845,1.56915,1401899999.0
2007-11-06 06:15:00,1.56915,1.56935,1.5687,1.5689,2276200000.0
2007-11-06 06:30:00,1.5689,1.5692,1.56845,1.56885,3111100000.0
2007-11-06 06:45:00,1.56885,1.5702,1.56875,1.56985,2043300000.0
2007-11-06 07:00:00,1.56985,1.57105,1.5697,1.571,1319400000.0
2007-11-06 07:15:00,1.571,1.57175,1.57025,1.57165,4911200000.0
2007-11-06 07:30:00,1.57165,1.57165,1.5702,1.57115,3913699998.0
2007-11-06 07:45:00,1.57115,1.57165,1.57035,1.5705,4372900001.0
2007-11-06 08:00:00,1.5705,1.5712,1.57015,1.5709,1941300000.0
2007-11-06 08:15:00,1.5709,1.57165,1.57055,1.57145,4612899997.0
2007-11-06 08:30:00,1.57145,1.57155,1.57005,1.57055,3373600000.0
2007-11-06 08:45:00,1.57055,1.57335,1.57055,1.57225,3199799998.0
2007-11-06 09:00:00,1.57225,1.5732,1.57065,1.5709,4315500001.0
2007-11-06 09:15:00,1.5709,1.57205,1.57025,1.57165,8526800003.0
2007-11-06 09:30:00,1.57165,1.57255,1.57135,1.57155,5960090003.0
2007-11-06 09:45:00,1.57155,1.5727,1.5699,1.5699,6896700000.0
2007-11-06 10:00:00,1.56995,1.56995,1.56795,1.5687,11985399973.0
2007-11-06 10:15:00,1.5687,1.5695,1.56825,1.5687,6454999998.0
2007-11-06 10:30:00,1.5687,1.569,1.56805,1.56875,3378800003.0
2007-11-06 10:45:00,1.56875,1.56915,1.56795,1.56835,7472499964.0
2007-11-06 11:00:00,1.56835,1.57075,1.56835,1.57055,5682800004.0
2007-11-06 11:15:00,1.57055,1.5716,1.56985,1.57055,7058400014.0
2007-11-06 11:30:00,1.57055,1.57065,1.56915,1.5699,7948299997.0
2007-11-06 11:45:00,1.5699,1.5705,1.56885,1.5691,4186499995.0
2007-11-06 12:00:00,1.56905,1.57125,1.56905,1.571,6086600011.0
2007-11-06 12:15:00,1.571,1.5719,1.57085,1.57125,4708799994.0
2007-11-06 12:30:00,1.57125,1.57275,1.57095,1.57255,5210799994.0
2007-11-06 12:45:00,1.57255,1.57275,1.57105,1.57105,5220500000.0
2007-11-06 13:00:00,1.57105,1.5725,1.57085,1.57215,7912399995.0
2007-11-06 13:15:00,1.57215,1.5739,1.57195,1.57255,5500600000.0
2007-11-06 13:30:00,1.57255,1.5735,1.57065,1.5707,5047099998.0
2007-11-06 13:45:00,1.5707,1.57355,1.57015,1.57115,9687699991.0
2007-11-06 14:00:00,1.57115,1.57215,1.57045,1.5708,3312800001.0
2007-11-06 14:15:00,1.5709,1.57095,1.56895,1.56995,4607699998.0
2007-11-06 14:30:00,1.56995,1.57245,1.56995,1.5714,5150000001.0
2007-11-06 14:45:00,1.5714,1.57165,1.56945,1.56975,4235199997.0
2007-11-06 15:00:00,1.56985,1.57015,1.5692,1.56945,8823499999.0
2007-11-06 15:15:00,1.56945,1.57105,1.56935,1.57085,8052799989.0
2007-11-06 15:30:00,1.57085,1.57185,1.5704,1.57085,6510700000.0
2007-11-06 15:45:00,1.57085,1.5715,1.56995,1.5711,5487699995.0
2007-11-06 16:00:00,1.5711,1.57335,1.5708,1.57265,8665400005.0
2007-11-06 16:15:00,1.57265,1.57275,1.57145,1.57185,5063099996.0
2007-11-06 16:30:00,1.57185,1.5723,1.57115,1.5719,6014199982.0
2007-11-06 16:45:00,1.57185,1.57275,1.57135,1.572,5794800001.0
2007-11-06 17:00:00,1.57195,1.57235,1.5712,1.57135,10470449992.0
2007-11-06 17:15:00,1.57135,1.57205,1.57035,1.57055,9174249974.0
2007-11-06 17:30:00,1.57055,1.57175,1.57005,1.57165,11468769986.0
2007-11-06 17:45:00,1.57165,1.5738,1.5716,1.57205,11862399941.0
2007-11-06 18:00:00,1.57195,1.57285,1.57015,1.5711,11210799998.0
2007-11-06 18:15:00,1.5711,1.57275,1.57075,1.5724,6959699999.0
2007-11-06 18:30:00,1.5724,1.5737,1.57175,1.573,12289500011.0
2007-11-06 18:45:00,1.573,1.5734,1.57155,1.57295,7314399998.0
2007-11-06 19:00:00,1.57295,1.5735,1.57265,1.57265,6977800002.0
2007-11-06 19:15:00,1.57265,1.5732,1.5724,1.57295,5268600000.0
2007-11-06 19:30:00,1.57295,1.57295,1.57235,1.57245,5194100000.0
2007-11-06 19:45:00,1.57245,1.57285,1.5714,1.57165,6129699999.0
2007-11-06 20:00:00,1.57165,1.5721,1.57125,1.5717,1186900000.0
2007-11-06 20:15:00,1.5717,1.5721,1.57105,1.57135,3423500000.0
2007-11-06 20:30:00,1.57135,1.57135,1.57055,1.57085,4494100001.0
2007-11-06 20:45:00,1.57085,1.57115,1.57025,1.5709,944000000.0
2007-11-06 21:00:00,1.5709,1.5716,1.57025,1.57105,696500000.0
2007-11-06 21:15:00,1.57105,1.5714,1.57035,1.57055,2659000002.0
2007-11-06 21:30:00,1.57055,1.5713,1.5694,1.5696,3376900000.0
2007-11-06 21:45:00,1.5696,1.57,1.56905,1.56935,3568500000.0
2007-11-06 22:00:00,1.56935,1.57175,1.56915,1.5702,4314300000.0
2007-11-06 22:15:00,1.57045,1.5713,1.57025,1.57045,3479600000.0
2007-11-06 22:30:00,1.57045,1.57185,1.5702,1.5708,4535900000.0
2007-11-06 22:45:00,1.5708,1.5708,1.56835,1.56835,4746000000.0
2007-11-06 23:00:00,1.56835,1.569,1.56745,1.56805,3302999997.0
2007-11-06 23:15:00,1.56795,1.56865,1.56755,1.5678,1167900000.0
2007-11-06 23:30:00,1.5678,1.56825,1.56755,1.56765,796400000.0
2007-11-06 23:45:00,1.56765,1.56775,1.56605,1.56685,4399700000.0
2007-11-07 00:00:00,1.56685,1.57045,1.56605,1.57015,5770400000.0
2007-11-07 00:15:00,1.57015,1.57035,1.56745,1.56745,4963099991.0
2007-11-07 00:30:00,1.56745,1.56995,1.56345,1.56575,6953200000.0
2007-11-07 00:45:00,1.56575,1.56615,1.56375,1.5639,5542900000.0
2007-11-07 01:00:00,1.5639,1.56515,1.56365,1.5648,1527600000.0
2007-11-07 01:15:00,1.5648,1.565,1.56215,1.5626,2046700000.0
2007-11-07 01:30:00,1.5626,1.56355,1.5626,1.56325,5413600000.0
2007-11-07 01:45:00,1.56325,1.5634,1.56225,1.5623,3271700000.0
2007-11-07 02:00:00,1.5623,1.5623,1.5605,1.56085,3115200000.0
2007-11-07 02:15:00,1.56085,1.5615,1.55985,1.56125,1478600000.0
2007-11-07 02:30:00,1.56125,1.56315,1.56095,1.56265,4471200006.0
2007-11-07 02:45:00,1.56265,1.56295,1.56135,1.56175,4628000002.0
2007-11-07 03:00:00,1.56175,1.56195,1.55965,1.56195,4176099996.0
2007-11-07 03:15:00,1.56195,1.56335,1.56065,1.5619,5212099996.0
2007-11-07 03:30:00,1.5619,1.5619,1.56065,1.56135,6703900001.0
2007-11-07 03:45:00,1.56135,1.56185,1.56065,1.56105,5239299971.0
2007-11-07 04:00:00,1.56105,1.56115,1.56015,1.56055,5057600000.0
2007-11-07 04:15:00,1.56055,1.5659,1.55895,1.5632,6712899999.0
2007-11-07 04:30:00,1.5632,1.56615,1.56165,1.563,12195300003.0
2007-11-07 04:45:00,1.563,1.56645,1.56245,1.56395,10744000006.0
2007-11-07 05:00:00,1.56395,1.56455,1.56125,1.56245,4018499992.0
2007-11-07 05:15:00,1.56245,1.56395,1.56215,1.56315,7145299996.0
2007-11-07 05:30:00,1.56315,1.56475,1.56275,1.56375,5210200000.0
2007-11-07 05:45:00,1.56375,1.56475,1.56345,1.5642,3033100000.0
2007-11-07 06:00:00,1.5642,1.56475,1.56195,1.56295,6483300003.0
2007-11-07 06:15:00,1.56295,1.56415,1.56205,1.56205,3749199990.0
2007-11-07 06:30:00,1.56205,1.5629,1.56015,1.56095,4411999998.0
2007-11-07 06:45:00,1.56095,1.56255,1.56045,1.56095,4502600009.0
2007-11-07 07:00:00,1.56095,1.5625,1.56085,1.56155,5134300001.0
2007-11-07 07:15:00,1.56155,1.5628,1.56085,1.56215,2082900000.0
2007-11-07 07:30:00,1.56215,1.56295,1.56125,1.56225,7474600016.0
2007-11-07 07:45:00,1.56225,1.56285,1.56165,1.5624,2402000000.0
2007-11-07 08:00:00,1.56245,1.56425,1.56215,1.56305,1938900000.0
2007-11-07 08:15:00,1.563,1.5632,1.56085,1.5614,3652200004.0
2007-11-07 08:30:00,1.5614,1.56235,1.56005,1.56005,3666600001.0
2007-11-07 08:45:00,1.56025,1.56135,1.55935,1.56055,4864799985.0
2007-11-07 09:00:00,1.56055,1.5612,1.5594,1.5612,5953999999.0
2007-11-07 09:15:00,1.5612,1.56295,1.5605,1.56215,2754299998.0
2007-11-07 09:30:00,1.56235,1.56275,1.56155,1.56205,5946700000.0
2007-11-07 09:45:00,1.56205,1.56335,1.56175,1.56285,7916100047.0
2007-11-07 10:00:00,1.56285,1.56325,1.5619,1.56195,3329800000.0
2007-11-07 10:15:00,1.562,1.56285,1.56125,1.56135,3496999999.0
2007-11-07 10:30:00,1.56135,1.5629,1.56135,1.56255,4925599999.0
2007-11-07 10:45:00,1.56255,1.56305,1.5621,1.5626,5747600000.0
2007-11-07 11:00:00,1.5626,1.56385,1.56185,1.56275,4236700003.0
2007-11-07 11:15:00,1.56275,1.56505,1.56255,1.56375,8867100000.0
2007-11-07 11:30:00,1.56385,1.56615,1.56345,1.56575,5734700000.0
2007-11-07 11:45:00,1.566,1.56925,1.56575,1.56865,7865999997.0
2007-11-07 12:00:00,1.56865,1.57025,1.56565,1.56665,7599850001.0
2007-11-07 12:15:00,1.56665,1.56765,1.56605,1.56675,5825499998.0
2007-11-07 12:30:00,1.56675,1.568,1.56535,1.56655,4697600000.0
2007-11-07 12:45:00,1.56655,1.5682,1.5663,1.56725,4132999998.0
2007-11-07 13:00:00,1.56725,1.5675,1.566,1.56635,4646999983.0
2007-11-07 13:15:00,1.56635,1.567,1.56575,1.56605,6220100009.0
2007-11-07 13:30:00,1.56605,1.56665,1.56585,1.56595,5778099998.0
2007-11-07 13:45:00,1.56595,1.56615,1.56475,1.56475,5886200000.0
2007-11-07 14:00:00,1.56475,1.56595,1.56295,1.56345,7575899990.0
2007-11-07 14:15:00,1.56345,1.56515,1.56345,1.56465,5675199988.0
2007-11-07 14:30:00,1.56465,1.56595,1.56425,1.56565,8916299985.0
2007-11-07 14:45:00,1.56565,1.56755,1.56545,1.56565,10065899982.0
2007-11-07 15:00:00,1.56565,1.57095,1.56565,1.5709,11244999995.0
2007-11-07 15:15:00,1.5709,1.5713,1.56915,1.5708,7812900015.0
2007-11-07 15:30:00,1.5708,1.57095,1.56865,1.56905,8102150001.0
2007-11-07 15:45:00,1.56905,1.56965,1.56795,1.56965,11296499973.0
2007-11-07 16:00:00,1.56965,1.57085,1.56905,1.56975,9165999986.0
2007-11-07 16:15:00,1.56975,1.56985,1.56665,1.5672,9310099975.0
2007-11-07 16:30:00,1.5672,1.56795,1.56585,1.56595,12293399954.0
2007-11-07 16:45:00,1.56595,1.5671,1.56395,1.56445,16256599927.0
2007-11-07 17:00:00,1.56445,1.5653,1.56175,1.56245,12487199960.0
2007-11-07 17:15:00,1.56235,1.56415,1.56195,1.56405,14592799922.0
2007-11-07 17:30:00,1.56405,1.56565,1.5629,1.56395,13016099920.0
2007-11-07 17:45:00,1.56395,1.5655,1.56375,1.5655,8711849943.0
2007-11-07 18:00:00,1.5655,1.5659,1.56415,1.56535,10900099999.0
2007-11-07 18:15:00,1.56525,1.56585,1.56465,1.5653,11306600009.0
2007-11-07 18:30:00,1.5653,1.56765,1.56485,1.56585,13441200001.0
2007-11-07 18:45:00,1.56585,1.56605,1.5649,1.56525,6076000000.0
2007-11-07 19:00:00,1.56525,1.5657,1.56415,1.5646,8714600002.0
2007-11-07 19:15:00,1.5646,1.56595,1.56345,1.5635,7968500000.0
2007-11-07 19:30:00,1.56355,1.56465,1.56305,1.5646,4252900000.0
2007-11-07 19:45:00,1.5646,1.56565,1.5636,1.56455,6560200000.0
2007-11-07 20:00:00,1.56455,1.56865,1.56455,1.56845,7303100000.0
2007-11-07 20:15:00,1.56845,1.57555,1.56845,1.57425,12427599997.0
2007-11-07 20:30:00,1.57425,1.57475,1.57245,1.57405,11932200000.0
2007-11-07 20:45:00,1.57405,1.57475,1.57225,1.5744,8203199997.0
2007-11-07 21:00:00,1.5744,1.57695,1.5729,1.5731,10635000000.0
2007-11-07 21:15:00,1.5731,1.5742,1.57135,1.5727,9763000000.0
2007-11-07 21:30:00,1.5727,1.57295,1.56965,1.5701,8013100000.0
2007-11-07 21:45:00,1.57005,1.57275,1.56975,1.5721,10346800000.0
2007-11-07 22:00:00,1.5721,1.57295,1.57115,1.57225,7846249998.0
2007-11-07 22:15:00,1.57215,1.57395,1.5713,1.57235,11337700000.0
2007-11-07 22:30:00,1.57235,1.57425,1.57115,1.57365,10539900000.0
2007-11-07 22:45:00,1.57365,1.5749,1.5729,1.5749,8252900000.0
2007-11-07 23:00:00,1.5749,1.57725,1.57435,1.57575,8558499999.0
2007-11-07 23:15:00,1.57575,1.57765,1.57505,1.57765,3804000000.0
2007-11-07 23:30:00,1.57765,1.57845,1.57665,1.57725,4872199993.0
2007-11-07 23:45:00,1.57725,1.57885,1.57595,1.57655,7250700002.0
2007-11-08 00:00:00,1.57655,1.5846,1.57645,1.58065,6647600000.0
2007-11-08 00:15:00,1.58065,1.58565,1.57935,1.58505,8547100005.0
2007-11-08 00:30:00,1.58505,1.59085,1.58505,1.58745,6975200006.0
2007-11-08 00:45:00,1.58745,1.58755,1.5815,1.58505,4575200002.0
2007-11-08 01:00:00,1.58505,1.58505,1.57915,1.57955,5503000000.0
2007-11-08 01:15:00,1.57955,1.58005,1.57685,1.57955,4176749998.0
2007-11-08 01:30:00,1.57955,1.57955,1.57685,1.57895,8492050003.0
2007-11-08 01:45:00,1.57885,1.58175,1.578,1.58155,3894900002.0
2007-11-08 02:00:00,1.58155,1.58175,1.57875,1.57945,3796699999.0
2007-11-08 02:15:00,1.57935,1.5795,1.57375,1.57375,4742050000.0
2007-11-08 02:30:00,1.57375,1.57785,1.57335,1.57605,8548000004.0
2007-11-08 02:45:00,1.57605,1.5833,1.57585,1.58275,6831900000.0
2007-11-08 03:00:00,1.58285,1.58505,1.5823,1.58505,4052500001.0
2007-11-08 03:15:00,1.58505,1.58505,1.58175,1.58195,3314100000.0
2007-11-08 03:30:00,1.58195,1.58375,1.58135,1.58335,1919300000.0
2007-11-08 03:45:00,1.5834,1.5836,1.5815,1.5815,1292400004.0
2007-11-08 04:00:00,1.5815,1.58195,1.58075,1.58115,1245900000.0
2007-11-08 04:15:00,1.58115,1.58385,1.58015,1.58165,3527100000.0
2007-11-08 04:30:00,1.58165,1.58305,1.58095,1.58195,3411500002.0
2007-11-08 04:45:00,1.58195,1.5831,1.581,1.58135,2719700000.0
2007-11-08 05:00:00,1.58135,1.58175,1.58045,1.58045,1828100000.0
2007-11-08 05:15:00,1.58045,1.5837,1.58005,1.58055,860500000.0
2007-11-08 05:30:00,1.58055,1.58115,1.58005,1.5809,1457900000.0
2007-11-08 05:45:00,1.58085,1.58195,1.58035,1.58085,2203100001.0
2007-11-08 06:00:00,1.58085,1.58185,1.58055,1.5816,1932200000.0
2007-11-08 06:15:00,1.5816,1.58365,1.58095,1.58255,2536800000.0
2007-11-08 06:30:00,1.58265,1.58295,1.5817,1.58215,1401050000.0
2007-11-08 06:45:00,1.58215,1.58385,1.5818,1.58285,1874200000.0
2007-11-08 07:00:00,1.58285,1.58495,1.5825,1.58395,1452200000.0
2007-11-08 07:15:00,1.58395,1.58515,1.58345,1.58515,1427600000.0
2007-11-08 07:30:00,1.58515,1.58525,1.58275,1.58315,1796700000.0
2007-11-08 07:45:00,1.58315,1.58635,1.58305,1.58435,1848800000.0
2007-11-08 08:00:00,1.58425,1.58575,1.58345,1.58365,2012300000.0
2007-11-08 08:15:00,1.58365,1.5843,1.58255,1.5833,2576000000.0
2007-11-08 08:30:00,1.5833,1.58525,1.58305,1.58455,3125200000.0
2007-11-08 08:45:00,1.58455,1.58655,1.58365,1.58625,3025400001.0
2007-11-08 09:00:00,1.58625,1.58645,1.58295,1.58455,5279800000.0
2007-11-08 09:15:00,1.58455,1.5882,1.58425,1.58805,6115600001.0
2007-11-08 09:30:00,1.58805,1.58855,1.58695,1.5879,6742200001.0
2007-11-08 09:45:00,1.5879,1.58915,1.58605,1.58815,8933599993.0
2007-11-08 10:00:00,1.58815,1.58875,1.58525,1.58535,8598200000.0
2007-11-08 10:15:00,1.58535,1.58615,1.58335,1.58615,7653199991.0
2007-11-08 10:30:00,1.58615,1.58645,1.5844,1.58495,7583599991.0
2007-11-08 10:45:00,1.58495,1.58495,1.58115,1.58185,7648700003.0
2007-11-08 11:00:00,1.58185,1.58215,1.57855,1.57975,7488550000.0
2007-11-08 11:15:00,1.57975,1.58165,1.5792,1.58055,7772799999.0
2007-11-08 11:30:00,1.58055,1.58345,1.57995,1.58245,6810000000.0
2007-11-08 11:45:00,1.58245,1.58275,1.5819,1.58215,3735099995.0
2007-11-08 12:00:00,1.58215,1.58215,1.57985,1.58145,5844899983.0
2007-11-08 12:15:00,1.58145,1.5817,1.57965,1.58015,5325449995.0
2007-11-08 12:30:00,1.58005,1.58175,1.57995,1.58145,4734499981.0
2007-11-08 12:45:00,1.58145,1.58315,1.58055,1.58165,8241999999.0
2007-11-08 13:00:00,1.5817,1.58175,1.57755,1.57775,6029999995.0
2007-11-08 13:15:00,1.57775,1.57845,1.5749,1.57515,6663299997.0
2007-11-08 13:30:00,1.57515,1.57585,1.57305,1.57555,8667799997.0
2007-11-08 13:45:00,1.57555,1.57565,1.5717,1.57325,7164500000.0
2007-11-08 14:00:00,1.57325,1.57535,1.57235,1.57245,9088000005.0
2007-11-08 14:15:00,1.5723,1.57515,1.57215,1.57485,7895300005.0
2007-11-08 14:30:00,1.57485,1.57885,1.57445,1.57785,9130300013.0
2007-11-08 14:45:00,1.57785,1.57885,1.57685,1.57835,7831500010.0
2007-11-08 15:00:00,1.57845,1.57965,1.57785,1.57785,9234100003.0
2007-11-08 15:15:00,1.57785,1.58165,1.57745,1.5813,9823600019.0
2007-11-08 15:30:00,1.58125,1.58125,1.57935,1.57995,10617499989.0
2007-11-08 15:45:00,1.57995,1.58125,1.57965,1.58035,8388700013.0
2007-11-08 16:00:00,1.58035,1.58145,1.57955,1.5813,10636900044.0
2007-11-08 16:15:00,1.5813,1.58255,1.5809,1.58115,10059049962.0
2007-11-08 16:30:00,1.58115,1.58195,1.57855,1.58155,12658799975.0
2007-11-08 16:45:00,1.58155,1.58265,1.58055,1.58075,12088199974.0
2007-11-08 17:00:00,1.58075,1.58485,1.58075,1.58155,13302299963.0
2007-11-08 17:15:00,1.58155,1.58195,1.57695,1.58055,14743699966.0
2007-11-08 17:30:00,1.58065,1.58125,1.5785,1.57925,13064699968.0
2007-11-08 17:45:00,1.57925,1.58155,1.57895,1.58115,18882849933.0
2007-11-08 18:00:00,1.58115,1.58215,1.58035,1.581,13616899998.0
2007-11-08 18:15:00,1.581,1.58335,1.57975,1.58275,9776000002.0
2007-11-08 18:30:00,1.58275,1.58485,1.58185,1.58345,9623700004.0
2007-11-08 18:45:00,1.58355,1.58685,1.58335,1.58505,12775400004.0
2007-11-08 19:00:00,1.58525,1.58565,1.58395,1.58445,11081099996.0
2007-11-08 19:15:00,1.58455,1.58805,1.58415,1.58615,10886399998.0
2007-11-08 19:30:00,1.58615,1.58875,1.5845,1.58795,9528699994.0
2007-11-08 19:45:00,1.58785,1.58915,1.58695,1.58765,12755499983.0
2007-11-08 20:00:00,1.58765,1.5914,1.58735,1.59015,9368599999.0
2007-11-08 20:15:00,1.59015,1.59125,1.58825,1.58855,10783199996.0
2007-11-08 20:30:00,1.58875,1.58875,1.5859,1.58715,8866099989.0
2007-11-08 20:45:00,1.5873,1.5887,1.58675,1.58705,7599899984.0
2007-11-08 21:00:00,1.58705,1.58915,1.5868,1.58865,10577799987.0
2007-11-08 21:15:00,1.58865,1.59015,1.58745,1.5875,4626499988.0
2007-11-08 21:30:00,1.5875,1.58865,1.58585,1.5877,11859699965.0
2007-11-08 21:45:00,1.5877,1.59015,1.58705,1.58765,7217100003.0
2007-11-08 22:00:00,1.58765,1.5879,1.5857,1.58745,7271199994.0
2007-11-08 22:15:00,1.58745,1.58745,1.57945,1.58105,11185899995.0
2007-11-08 22:30:00,1.58115,1.5829,1.57935,1.57935,6539899999.0
2007-11-08 22:45:00,1.57935,1.58275,1.57935,1.5827,10252499985.0
2007-11-08 23:00:00,1.5827,1.58365,1.58185,1.5829,4038200001.0
2007-11-08 23:15:00,1.5829,1.5831,1.58175,1.58225,2310500000.0
2007-11-08 23:30:00,1.58225,1.58255,1.58165,1.58215,5246600000.0
2007-11-08 23:45:00,1.58215,1.58335,1.58085,1.58305,4643299999.0
2007-11-09 00:00:00,1.58285,1.58385,1.58195,1.58265,4215300000.0
2007-11-09 00:15:00,1.58265,1.58415,1.58225,1.58325,4522600006.0
2007-11-09 00:30:00,1.58325,1.58395,1.58265,1.58345,5228100012.0
2007-11-09 00:45:00,1.58345,1.58415,1.58305,1.58345,4689500003.0
2007-11-09 01:00:00,1.58345,1.58385,1.58305,1.58385,2929700000.0
2007-11-09 01:15:00,1.58385,1.58455,1.58365,1.5843,2007700001.0
2007-11-09 01:30:00,1.5843,1.58435,1.58205,1.58305,2647400000.0
2007-11-09 01:45:00,1.58295,1.58405,1.58265,1.58315,2348099999.0
2007-11-09 02:00:00,1.58315,1.58425,1.58315,1.58345,2413000002.0
2007-11-09 02:15:00,1.58345,1.58375,1.5812,1.58185,5060500004.0
2007-11-09 02:30:00,1.58175,1.5822,1.58035,1.5813,4906800011.0
2007-11-09 02:45:00,1.5812,1.58285,1.58045,1.5813,5039900001.0
2007-11-09 03:00:00,1.5813,1.5815,1.5788,1.58105,7468800029.0
2007-11-09 03:15:00,1.58105,1.58395,1.58075,1.58355,4513200007.0
2007-11-09 03:30:00,1.58355,1.58355,1.58015,1.58305,7859000044.0
2007-11-09 03:45:00,1.58305,1.58555,1.58245,1.58485,4387000004.0
2007-11-09 04:00:00,1.58485,1.58825,1.5842,1.58505,3955800005.0
2007-11-09 04:15:00,1.58505,1.58535,1.5838,1.5848,4920600053.0
2007-11-09 04:30:00,1.5848,1.58595,1.58445,1.58535,3350500006.0
2007-11-09 04:45:00,1.58535,1.58615,1.58455,1.58515,2671100001.0
2007-11-09 05:00:00,1.58525,1.58555,1.58385,1.58495,3462700006.0
2007-11-09 05:15:00,1.58495,1.58635,1.5843,1.58475,2771600003.0
2007-11-09 05:30:00,1.58475,1.5852,1.58335,1.5844,2106600002.0
2007-11-09 05:45:00,1.58445,1.58575,1.5839,1.58515,6305800017.0
2007-11-09 06:00:00,1.58515,1.5853,1.5841,1.5845,4184600005.0
2007-11-09 06:15:00,1.5845,1.58515,1.584,1.58495,2571300010.0
2007-11-09 06:30:00,1.58495,1.5855,1.58305,1.58365,3249500012.0
2007-11-09 06:45:00,1.58365,1.58525,1.58355,1.58485,3720200004.0
2007-11-09 07:00:00,1.58465,1.58585,1.5839,1.5846,1845000003.0
2007-11-09 07:15:00,1.5846,1.58465,1.58215,1.58385,3926600006.0
2007-11-09 07:30:00,1.58385,1.58425,1.58235,1.58335,5521400023.0
2007-11-09 07:45:00,1.58325,1.5874,1.58255,1.5857,7885100010.0
2007-11-09 08:00:00,1.5857,1.58745,1.5855,1.58705,5435200001.0
2007-11-09 08:15:00,1.58705,1.58845,1.58515,1.58515,4037599999.0
2007-11-09 08:30:00,1.58515,1.5901,1.5851,1.58745,4617999999.0
2007-11-09 08:45:00,1.58745,1.5884,1.58535,1.58795,1924800000.0
2007-11-09 09:00:00,1.58795,1.5886,1.5873,1.58835,2675600000.0
2007-11-09 09:15:00,1.58835,1.5885,1.58755,1.58815,2089900000.0
2007-11-09 09:30:00,1.58815,1.58845,1.58685,1.5877,5074800001.0
2007-11-09 09:45:00,1.5877,1.58815,1.58645,1.58655,5362200000.0
2007-11-09 10:00:00,1.58655,1.58695,1.58545,1.5868,4845699999.0
2007-11-09 10:15:00,1.5868,1.58685,1.58465,1.58565,5730999999.0
2007-11-09 10:30:00,1.58565,1.58605,1.58435,1.58555,6320900002.0
2007-11-09 10:45:00,1.58555,1.58605,1.58485,1.58575,2702699999.0
2007-11-09 11:00:00,1.58565,1.58745,1.58505,1.58675,4779100000.0
2007-11-09 11:15:00,1.58675,1.58735,1.58545,1.58545,4018900000.0
2007-11-09 11:30:00,1.58545,1.5901,1.58545,1.58985,6528000001.0
2007-11-09 11:45:00,1.58975,1.59515,1.5894,1.59435,8313100007.0
2007-11-09 12:00:00,1.59435,1.5972,1.59365,1.59595,7457200000.0
2007-11-09 12:15:00,1.59595,1.60095,1.59485,1.60095,7306300004.0
2007-11-09 12:30:00,1.60085,1.60235,1.59775,1.60125,7426499996.0
2007-11-09 12:45:00,1.60125,1.6028,1.5978,1.5991,8731800014.0
2007-11-09 13:00:00,1.5991,1.6017,1.59595,1.60125,7543900024.0
2007-11-09 13:15:00,1.60125,1.60385,1.59985,1.6015,8897500002.0
2007-11-09 13:30:00,1.6015,1.60315,1.5996,1.60315,8638599996.0
2007-11-09 13:45:00,1.60315,1.6033,1.60125,1.60205,4762450010.0
2007-11-09 14:00:00,1.6021,1.6028,1.59635,1.59655,10014200025.0
2007-11-09 14:15:00,1.59655,1.59885,1.59595,1.5979,10020600010.0
2007-11-09 14:30:00,1.5979,1.5993,1.59685,1.59885,6417799993.0
2007-11-09 14:45:00,1.59905,1.6009,1.59755,1.60015,9848200021.0
2007-11-09 15:00:00,1.60015,1.60095,1.59715,1.59895,5892000014.0
2007-11-09 15:15:00,1.59895,1.60255,1.59845,1.59905,6007900006.0
2007-11-09 15:30:00,1.59765,1.6014,1.59765,1.6005,5278799999.0
2007-11-09 15:45:00,1.60045,1.60135,1.5991,1.601,3969349997.0
2007-11-09 16:00:00,1.601,1.6012,1.59795,1.5989,3958100002.0
2007-11-09 16:15:00,1.5989,1.60355,1.5979,1.60195,6018600001.0
2007-11-09 16:30:00,1.6021,1.60615,1.6005,1.6036,9171200010.0
2007-11-09 16:45:00,1.6036,1.6041,1.6,1.60095,7092300006.0
2007-11-09 17:00:00,1.6009,1.6026,1.5973,1.5997,10611999996.0
2007-11-09 17:15:00,1.5997,1.6018,1.59795,1.5997,8990550006.0
2007-11-09 17:30:00,1.59975,1.59975,1.597,1.59905,6522900001.0
2007-11-09 17:45:00,1.5991,1.6058,1.5991,1.6058,5733600001.0
2007-11-09 18:00:00,1.6057,1.6121,1.602,1.6113,11837500009.0
2007-11-09 18:15:00,1.61115,1.6114,1.6045,1.6057,10216799989.0
2007-11-09 18:30:00,1.6057,1.6068,1.6038,1.6068,6893000002.0
2007-11-09 18:45:00,1.6068,1.6068,1.6036,1.6037,8647649999.0
2007-11-09 19:00:00,1.6037,1.6085,1.6034,1.6069,9464499977.0
2007-11-09 19:15:00,1.6069,1.6085,1.6064,1.6068,7396699990.0
2007-11-09 19:30:00,1.6068,1.6068,1.6029,1.60465,7996399995.0
2007-11-09 19:45:00,1.60465,1.6053,1.6039,1.60485,4431800000.0
2007-11-09 20:00:00,1.6048,1.6056,1.604,1.6049,9423649986.0
2007-11-09 20:15:00,1.6049,1.6053,1.604,1.60515,8930249992.0
2007-11-09 20:30:00,1.60515,1.60675,1.6048,1.6058,6408849997.0
2007-11-09 20:45:00,1.6058,1.6066,1.60475,1.60605,4104499999.0
2007-11-09 21:00:00,1.60605,1.60635,1.60315,1.60415,5555849998.0
2007-11-09 21:15:00,1.60415,1.60425,1.60065,1.60105,7466749995.0
2007-11-09 21:30:00,1.60105,1.60165,1.59995,1.60135,8117599995.0
2007-11-09 21:45:00,1.60135,1.6022,1.60065,1.60215,4034299998.0
2007-11-09 22:00:00,1.60225,1.60405,1.60165,1.60335,5661200000.0
2007-11-09 22:15:00,1.60345,1.60365,1.60235,1.6027,5447199988.0
2007-11-09 22:30:00,1.6027,1.60595,1.60195,1.60445,2647299997.0
2007-11-09 22:45:00,1.60445,1.60705,1.60425,1.60655,7294699975.0
2007-11-09 23:00:00,1.60655,1.60675,1.60615,1.60615,721700000.0
2007-11-12 00:00:00,1.6176,1.6237,1.6172,1.6218,1693900000.0
2007-11-12 00:15:00,1.6218,1.6243,1.6212,1.6233,3125500000.0
2007-11-12 00:30:00,1.6233,1.6233,1.6189,1.6204,4461900000.0
2007-11-12 00:45:00,1.6204,1.6213,1.6162,1.6172,5833500000.0
2007-11-12 01:00:00,1.6167,1.6181,1.61545,1.6155,4950600000.0
2007-11-12 01:15:00,1.6155,1.6179,1.6153,1.6155,4487799999.0
2007-11-12 01:30:00,1.6157,1.6177,1.6143,1.6147,6467799998.0
2007-11-12 01:45:00,1.6147,1.6163,1.6125,1.6149,6014400002.0
2007-11-12 02:00:00,1.615,1.6169,1.6136,1.61375,5774100006.0
2007-11-12 02:15:00,1.61375,1.61705,1.6133,1.61555,5019100002.0
2007-11-12 02:30:00,1.61555,1.61895,1.61445,1.61655,6191599999.0
2007-11-12 02:45:00,1.61655,1.62265,1.616,1.62055,5761100003.0
2007-11-12 03:00:00,1.62055,1.62085,1.6178,1.6207,5501700000.0
2007-11-12 03:15:00,1.62085,1.62255,1.6192,1.6204,7518599999.0
2007-11-12 03:30:00,1.6204,1.6246,1.6188,1.6244,7871200000.0
2007-11-12 03:45:00,1.6244,1.62565,1.62305,1.62485,5023999996.0
2007-11-12 04:00:00,1.62485,1.62735,1.62465,1.6249,4215399999.0
2007-11-12 04:15:00,1.6249,1.625,1.6222,1.6239,3066400004.0
2007-11-12 04:30:00,1.62385,1.6245,1.62275,1.62285,2692300002.0
2007-11-12 04:45:00,1.62285,1.6248,1.62265,1.62295,3517799999.0
2007-11-12 05:00:00,1.6229,1.62505,1.62275,1.62365,4072100004.0
2007-11-12 05:15:00,1.62365,1.62685,1.62335,1.6257,4927100001.0
2007-11-12 05:30:00,1.62575,1.64165,1.62545,1.63965,13935399985.0
2007-11-12 05:45:00,1.6397,1.64015,1.63295,1.6335,12462999998.0
2007-11-12 06:00:00,1.6335,1.63785,1.63325,1.6354,6526350000.0
2007-11-12 06:15:00,1.6354,1.6393,1.63515,1.63815,4186199999.0
2007-11-12 06:30:00,1.63815,1.63935,1.63505,1.6378,4469599994.0
2007-11-12 06:45:00,1.6378,1.6408,1.63725,1.64015,6284899992.0
2007-11-12 07:00:00,1.64005,1.6403,1.63535,1.63735,4742299998.0
2007-11-12 07:15:00,1.63735,1.63775,1.63465,1.63625,3454099998.0
2007-11-12 07:30:00,1.6361,1.6371,1.6344,1.63495,3273449999.0
2007-11-12 07:45:00,1.63495,1.63515,1.6306,1.63195,6422800005.0
2007-11-12 08:00:00,1.63195,1.6373,1.63135,1.63665,6309400001.0
2007-11-12 08:15:00,1.63665,1.638,1.6355,1.63615,2883000004.0
2007-11-12 08:30:00,1.63615,1.6362,1.6324,1.63255,3857900004.0
2007-11-12 08:45:00,1.63255,1.63495,1.63155,1.63415,3668900007.0
2007-11-12 09:00:00,1.63435,1.6371,1.63195,1.63225,3509600001.0
2007-11-12 09:15:00,1.63235,1.6326,1.62745,1.62875,3870199999.0
2007-11-12 09:30:00,1.62865,1.62995,1.62565,1.62635,5343400007.0
2007-11-12 09:45:00,1.62635,1.62965,1.6258,1.62915,4239250001.0
2007-11-12 10:00:00,1.62915,1.6292,1.62605,1.6284,3545599998.0
2007-11-12 10:15:00,1.62845,1.6306,1.62775,1.6304,2687500002.0
2007-11-12 10:30:00,1.63035,1.6344,1.63025,1.6344,2950000000.0
2007-11-12 10:45:00,1.63445,1.6351,1.63185,1.6329,3259799999.0
2007-11-12 11:00:00,1.6329,1.6338,1.63025,1.63055,3739099999.0
2007-11-12 11:15:00,1.63055,1.6328,1.63055,1.63225,3287399999.0
2007-11-12 11:30:00,1.63215,1.6325,1.62995,1.63045,3820350006.0
2007-11-12 11:45:00,1.63055,1.6332,1.62995,1.6331,2387600000.0
2007-11-12 12:00:00,1.6331,1.63405,1.63215,1.63355,4018399990.0
2007-11-12 12:15:00,1.63355,1.63465,1.6328,1.63395,4406200003.0
2007-11-12 12:30:00,1.63405,1.63635,1.63305,1.63575,4110999987.0
2007-11-12 12:45:00,1.6357,1.63835,1.63505,1.63825,3940100004.0
2007-11-12 13:00:00,1.63815,1.6413,1.63785,1.64055,8068899994.0
2007-11-12 13:15:00,1.64055,1.6422,1.63995,1.6405,5489300005.0
2007-11-12 13:30:00,1.6405,1.64135,1.63855,1.64125,6206600004.0
2007-11-12 13:45:00,1.64135,1.64825,1.6409,1.647,11809449981.0
2007-11-12 14:00:00,1.647,1.64835,1.64505,1.64765,13729799983.0
2007-11-12 14:15:00,1.64745,1.65415,1.64675,1.65375,11898699990.0
2007-11-12 14:30:00,1.65375,1.65415,1.64975,1.65005,14706350068.0
2007-11-12 14:45:00,1.65005,1.6519,1.64935,1.64985,10675750002.0
2007-11-12 15:00:00,1.64985,1.6521,1.64965,1.65145,9233100024.0
2007-11-12 15:15:00,1.65145,1.65265,1.65095,1.652,5047300005.0
2007-11-12 15:30:00,1.652,1.65295,1.65035,1.65125,11111200004.0
2007-11-12 15:45:00,1.65125,1.65295,1.651,1.6527,8233650025.0
2007-11-12 16:00:00,1.6527,1.65565,1.6493,1.64975,9010600037.0
2007-11-12 16:15:00,1.64975,1.65195,1.64935,1.64975,8440850024.0
2007-11-12 16:30:00,1.64985,1.65045,1.64635,1.64725,14919650076.0
2007-11-12 16:45:00,1.64725,1.6503,1.6448,1.64675,12128950024.0
2007-11-12 17:00:00,1.64675,1.6488,1.64625,1.64825,9281549980.0
2007-11-12 17:15:00,1.64835,1.64925,1.64645,1.64885,11436550077.0
2007-11-12 17:30:00,1.64885,1.65195,1.64855,1.64935,12204150034.0
2007-11-12 17:45:00,1.64935,1.65325,1.64905,1.65315,14803750071.0
2007-11-12 18:00:00,1.65315,1.65345,1.64955,1.65195,16714700053.0
2007-11-12 18:15:00,1.65205,1.65225,1.65045,1.65055,11795450036.0
2007-11-12 18:30:00,1.65055,1.65085,1.64865,1.6487,16966149989.0
2007-11-12 18:45:00,1.64865,1.64925,1.64705,1.64815,9422900003.0
2007-11-12 19:00:00,1.64815,1.64915,1.64625,1.6471,7945100005.0
2007-11-12 19:15:00,1.6471,1.6473,1.64265,1.64305,4697199999.0
2007-11-12 19:30:00,1.64305,1.64305,1.64015,1.64145,4355400002.0
2007-11-12 19:45:00,1.6415,1.64305,1.64105,1.64295,1963800000.0
2007-11-12 20:00:00,1.64295,1.64335,1.64185,1.6422,4004600011.0
2007-11-12 20:15:00,1.6422,1.64365,1.64065,1.64135,6467000017.0
2007-11-12 20:30:00,1.64135,1.64285,1.64115,1.64245,5307500001.0
2007-11-12 20:45:00,1.6425,1.64655,1.6425,1.6461,4841800009.0
2007-11-12 21:00:00,1.6461,1.65105,1.64535,1.64975,6894200001.0
2007-11-12 21:15:00,1.64965,1.65085,1.64825,1.6494,7524100000.0
2007-11-12 21:30:00,1.6494,1.6502,1.64505,1.64615,6375300000.0
2007-11-12 21:45:00,1.64615,1.64685,1.64525,1.64665,5851649999.0
2007-11-12 22:00:00,1.6465,1.64775,1.64595,1.6465,5492400001.0
2007-11-12 22:15:00,1.6465,1.64825,1.64605,1.6476,5113500000.0
2007-11-12 22:30:00,1.64765,1.64905,1.64685,1.64765,6183950000.0
2007-11-12 22:45:00,1.6477,1.659,1.64765,1.659,7122300001.0
2007-11-12 23:00:00,1.65885,1.6591,1.6535,1.6566,8194600003.0
2007-11-12 23:15:00,1.6566,1.6576,1.653,1.6536,8635700000.0
2007-11-12 23:30:00,1.6536,1.6556,1.6523,1.6533,6939049999.0
2007-11-12 23:45:00,1.6533,1.6588,1.6533,1.6587,5012400000.0
2007-11-13 00:00:00,1.6585,1.6596,1.6526,1.6531,6488500000.0
2007-11-13 00:15:00,1.6531,1.6538,1.6499,1.6529,8255999994.0
2007-11-13 00:30:00,1.6529,1.65515,1.65,1.65,5474400000.0
2007-11-13 00:45:00,1.6502,1.6519,1.6483,1.6502,5846099997.0
2007-11-13 01:00:00,1.6502,1.6548,1.6502,1.6545,7060100007.0
2007-11-13 01:15:00,1.6545,1.65475,1.6525,1.6538,5073300011.0
2007-11-13 01:30:00,1.6538,1.65445,1.64885,1.6521,6566099998.0
2007-11-13 01:45:00,1.6521,1.65215,1.64955,1.6504,4340000000.0
2007-11-13 02:00:00,1.65035,1.6536,1.649,1.6492,6244700001.0
2007-11-13 02:15:00,1.6492,1.64955,1.6467,1.6475,5245000000.0
2007-11-13 02:30:00,1.6475,1.6475,1.6428,1.6441,10170399997.0
2007-11-13 02:45:00,1.6441,1.6461,1.6438,1.6459,6671500001.0
2007-11-13 03:00:00,1.6459,1.6469,1.6456,1.646,4864700000.0
2007-11-13 03:15:00,1.646,1.6461,1.6425,1.6428,10079050000.0
2007-11-13 03:30:00,1.6428,1.643,1.6399,1.6404,6320100000.0
2007-11-13 03:45:00,1.6404,1.6411,1.6371,1.6382,5321600002.0
2007-11-13 04:00:00,1.6382,1.6405,1.638,1.6386,7023100000.0
2007-11-13 04:15:00,1.6386,1.6389,1.637,1.6384,3896300000.0
2007-11-13 04:30:00,1.6384,1.6384,1.6372,1.63745,3376099998.0
2007-11-13 04:45:00,1.63745,1.6415,1.637,1.6397,4462449999.0
2007-11-13 05:00:00,1.6397,1.6406,1.6391,1.6405,3756299999.0
2007-11-13 05:15:00,1.6405,1.6415,1.6398,1.6407,2418900000.0
2007-11-13 05:30:00,1.6406,1.6455,1.6404,1.6448,2453000000.0
2007-11-13 05:45:00,1.6449,1.64515,1.642,1.64235,4000899999.0
2007-11-13 06:00:00,1.6422,1.6455,1.6411,1.64335,6679900000.0
2007-11-13 06:15:00,1.64335,1.6438,1.6407,1.6411,3180000000.0
2007-11-13 06:30:00,1.6411,1.64285,1.638,1.6384,4439650000.0
2007-11-13 06:45:00,1.63845,1.6395,1.6379,1.6385,3743300000.0
2007-11-13 07:00:00,1.6385,1.6414,1.638,1.6411,3087000000.0
2007-11-13 07:15:00,1.6411,1.6415,1.63945,1.63975,2446699999.0
2007-11-13 07:30:00,1.63975,1.64015,1.63835,1.63925,2637900013.0
2007-11-13 07:45:00,1.63915,1.6422,1.63915,1.64165,3273600000.0
2007-11-13 08:00:00,1.64165,1.6427,1.64035,1.64135,3152199999.0
2007-11-13 08:15:00,1.64125,1.6428,1.64045,1.64255,2909199997.0
2007-11-13 08:30:00,1.64255,1.64315,1.6401,1.6405,1746900000.0
2007-11-13 08:45:00,1.64045,1.64115,1.63885,1.63925,2069799999.0
2007-11-13 09:00:00,1.63925,1.64005,1.63855,1.6397,2435599994.0
2007-11-13 09:15:00,1.6397,1.64005,1.6379,1.6383,3493899999.0
2007-11-13 09:30:00,1.63825,1.6416,1.6373,1.6389,7884900021.0
2007-11-13 09:45:00,1.6389,1.641,1.6378,1.63915,6753700024.0
2007-11-13 10:00:00,1.6393,1.6396,1.6362,1.6363,7475750003.0
2007-11-13 10:15:00,1.63635,1.63825,1.636,1.637,5880349997.0
2007-11-13 10:30:00,1.6371,1.6391,1.63495,1.63895,6632449962.0
2007-11-13 10:45:00,1.63895,1.6429,1.6389,1.6395,6733300009.0
2007-11-13 11:00:00,1.6395,1.6395,1.63605,1.63725,8758700005.0
2007-11-13 11:15:00,1.6374,1.6386,1.6374,1.638,3711599986.0
2007-11-13 11:30:00,1.638,1.6408,1.6375,1.6407,6056549984.0
2007-11-13 11:45:00,1.6407,1.64085,1.6391,1.63935,8388300001.0
2007-11-13 12:00:00,1.63935,1.63975,1.63685,1.63865,5897449995.0
2007-11-13 12:15:00,1.63865,1.64075,1.63755,1.64065,4725249995.0
2007-11-13 12:30:00,1.64065,1.64125,1.6396,1.63995,3621949997.0
2007-11-13 12:45:00,1.63995,1.6402,1.63595,1.63625,4134200001.0
2007-11-13 13:00:00,1.63625,1.63635,1.6314,1.6321,4481750001.0
2007-11-13 13:15:00,1.63215,1.6347,1.63195,1.63375,4537749982.0
2007-11-13 13:30:00,1.63375,1.63445,1.63285,1.63315,2326499997.0
2007-11-13 13:45:00,1.63315,1.63315,1.6306,1.6323,4959200017.0
2007-11-13 14:00:00,1.63235,1.6331,1.63095,1.63235,3040349999.0
2007-11-13 14:15:00,1.63235,1.63245,1.629,1.62975,3922549999.0
2007-11-13 14:30:00,1.62975,1.6319,1.6296,1.63045,3590799986.0
2007-11-13 14:45:00,1.63045,1.63125,1.62805,1.62835,3954400005.0
2007-11-13 15:00:00,1.62835,1.63075,1.62815,1.6295,2547400003.0
2007-11-13 15:15:00,1.62945,1.6327,1.62935,1.63215,4261499996.0
2007-11-13 15:30:00,1.63215,1.6328,1.6297,1.62985,3313000006.0
2007-11-13 15:45:00,1.62985,1.6308,1.62815,1.6292,2690799996.0
2007-11-13 16:00:00,1.6291,1.63105,1.62905,1.63075,3217600002.0
2007-11-13 16:15:00,1.63075,1.6349,1.63055,1.63435,3138399999.0
2007-11-13 16:30:00,1.63445,1.63465,1.6329,1.63415,3949550000.0
2007-11-13 16:45:00,1.63415,1.6359,1.63315,1.63575,5072000009.0
2007-11-13 17:00:00,1.63575,1.63735,1.6351,1.6372,7502799997.0
2007-11-13 17:15:00,1.6372,1.6372,1.6347,1.6354,5167799997.0
2007-11-13 17:30:00,1.63535,1.6376,1.6351,1.63615,5334650001.0
2007-11-13 17:45:00,1.63615,1.6388,1.63615,1.63735,4805750000.0
2007-11-13 18:00:00,1.63725,1.64145,1.6368,1.6394,10632800009.0
2007-11-13 18:15:00,1.6394,1.64075,1.63795,1.63825,12444549978.0
2007-11-13 18:30:00,1.63825,1.64045,1.63755,1.64015,7110199989.0
2007-11-13 18:45:00,1.64015,1.64155,1.63975,1.64145,6606299978.0
2007-11-13 19:00:00,1.64145,1.6439,1.64125,1.6425,10325650004.0
2007-11-13 19:15:00,1.6425,1.6432,1.6419,1.64225,7404099977.0
2007-11-13 19:30:00,1.64225,1.6434,1.64195,1.64225,6218600014.0
2007-11-13 19:45:00,1.64225,1.6425,1.64115,1.6421,6322200003.0
2007-11-13 20:00:00,1.64215,1.64325,1.6415,1.64235,6111100020.0
2007-11-13 20:15:00,1.64235,1.64275,1.64165,1.6419,1654900000.0
2007-11-13 20:30:00,1.6419,1.6422,1.63955,1.63955,2781200005.0
2007-11-13 20:45:00,1.63955,1.63985,1.63725,1.63845,4806099998.0
2007-11-13 21:00:00,1.63845,1.63935,1.63805,1.63815,2210000003.0
2007-11-13 21:15:00,1.63825,1.63885,1.63765,1.63815,5185599999.0
2007-11-13 21:30:00,1.63815,1.63875,1.6349,1.6351,6618600017.0
2007-11-13 21:45:00,1.63505,1.63595,1.63295,1.6358,4104299997.0
2007-11-13 22:00:00,1.6358,1.6358,1.63135,1.63185,8939600010.0
2007-11-13 22:15:00,1.6318,1.63195,1.63015,1.63105,4246800004.0
2007-11-13 22:30:00,1.63085,1.63105,1.62995,1.63035,4084249994.0
2007-11-13 22:45:00,1.63035,1.63115,1.62765,1.6278,7746500001.0
2007-11-13 23:00:00,1.6278,1.6294,1.62665,1.62895,4725100002.0
2007-11-13 23:15:00,1.62895,1.62895,1.62735,1.62805,5217149996.0
2007-11-13 23:30:00,1.62805,1.62965,1.62665,1.62935,4846400002.0
2007-11-13 23:45:00,1.62935,1.63035,1.62735,1.62975,5393099997.0
2007-11-14 00:00:00,1.63035,1.63135,1.628,1.6283,4627100000.0
2007-11-14 00:15:00,1.6283,1.6285,1.6272,1.6283,4336000000.0
2007-11-14 00:30:00,1.6283,1.6293,1.62475,1.6254,5506900000.0
2007-11-14 00:45:00,1.6254,1.6255,1.62295,1.6248,7928500001.0
2007-11-14 01:00:00,1.6247,1.6259,1.6244,1.6251,6110699999.0
2007-11-14 01:15:00,1.6251,1.6285,1.62465,1.6263,4645199998.0
2007-11-14 01:30:00,1.6263,1.6272,1.6245,1.6246,5084199999.0
2007-11-14 01:45:00,1.6246,1.6253,1.6215,1.6249,8114199999.0
2007-11-14 02:00:00,1.6249,1.62605,1.6221,1.62265,7571300000.0
2007-11-14 02:15:00,1.62265,1.624,1.6224,1.6237,3588250000.0
2007-11-14 02:30:00,1.6237,1.6237,1.62235,1.6232,2019899999.0
2007-11-14 02:45:00,1.6232,1.6234,1.622,1.6232,3306200000.0
2007-11-14 03:00:00,1.62315,1.6257,1.6226,1.6257,4253300000.0
2007-11-14 03:15:00,1.62555,1.6261,1.6235,1.6255,4892799996.0
2007-11-14 03:30:00,1.6255,1.6265,1.6243,1.6261,2341200000.0
2007-11-14 03:45:00,1.6261,1.6267,1.6247,1.6264,3925100000.0
2007-11-14 04:00:00,1.6263,1.6263,1.625,1.6257,2479300000.0
2007-11-14 04:15:00,1.6257,1.6269,1.6237,1.6241,3566600000.0
2007-11-14 04:30:00,1.6241,1.625,1.6237,1.6245,2230000000.0
2007-11-14 04:45:00,1.6245,1.6246,1.6235,1.624,1749600000.0
2007-11-14 05:00:00,1.624,1.6248,1.6233,1.6237,1503300000.0
2007-11-14 05:15:00,1.6237,1.62435,1.6228,1.6233,1444600000.0
2007-11-14 05:30:00,1.6234,1.62355,1.6228,1.6233,1636550000.0
2007-11-14 05:45:00,1.623,1.6236,1.6228,1.6235,825100000.0
2007-11-14 06:00:00,1.6235,1.6239,1.6223,1.62305,2017400000.0
2007-11-14 06:15:00,1.6228,1.6251,1.6226,1.62385,3011600000.0
2007-11-14 06:30:00,1.62385,1.6247,1.6236,1.6241,881600000.0
2007-11-14 06:45:00,1.6241,1.6247,1.6234,1.624,1161800000.0
2007-11-14 07:00:00,1.624,1.6247,1.6235,1.624,1697000000.0
2007-11-14 07:15:00,1.624,1.6254,1.6237,1.624,2971600000.0
2007-11-14 07:30:00,1.624,1.625,1.6227,1.6235,6034600000.0
2007-11-14 07:45:00,1.6235,1.6239,1.6222,1.62245,4388300000.0
2007-11-14 08:00:00,1.62255,1.6231,1.6208,1.6215,3988200000.0
2007-11-14 08:15:00,1.6214,1.6218,1.62005,1.62065,3631200000.0
2007-11-14 08:30:00,1.6207,1.62115,1.61925,1.6201,2938200000.0
2007-11-14 08:45:00,1.6201,1.62145,1.6198,1.62015,2578499999.0
2007-11-14 09:00:00,1.62015,1.62055,1.61915,1.61965,3280700000.0
2007-11-14 09:15:00,1.61965,1.6197,1.6172,1.6189,3547700001.0
2007-11-14 09:30:00,1.6189,1.6206,1.6183,1.6195,4690249991.0
2007-11-14 09:45:00,1.61955,1.6212,1.6184,1.62055,5286300004.0
2007-11-14 10:00:00,1.6202,1.6228,1.61995,1.6216,4819500003.0
2007-11-14 10:15:00,1.6216,1.62305,1.6191,1.6198,5406349996.0
2007-11-14 10:30:00,1.6198,1.6215,1.61955,1.6203,5680850001.0
2007-11-14 10:45:00,1.62025,1.62125,1.6196,1.6207,3734900004.0
2007-11-14 11:00:00,1.6206,1.6208,1.6193,1.61975,2463700010.0
2007-11-14 11:15:00,1.61985,1.6213,1.61955,1.62105,2172099999.0
2007-11-14 11:30:00,1.62105,1.62235,1.62085,1.62185,2697499998.0
2007-11-14 11:45:00,1.62185,1.62335,1.6217,1.62295,2401999998.0
2007-11-14 12:00:00,1.62295,1.62295,1.62095,1.62195,2046800000.0
2007-11-14 12:15:00,1.62195,1.62215,1.61985,1.6202,2448000000.0
2007-11-14 12:30:00,1.62015,1.62315,1.61975,1.62305,3105299999.0
2007-11-14 12:45:00,1.62305,1.6243,1.62155,1.62385,3981500005.0
2007-11-14 13:00:00,1.62385,1.62525,1.62165,1.62315,5792400008.0
2007-11-14 13:15:00,1.62315,1.62555,1.62265,1.6245,4580099988.0
2007-11-14 13:30:00,1.6245,1.6279,1.6234,1.6276,5779699996.0
2007-11-14 13:45:00,1.6276,1.633,1.6276,1.6307,9367549993.0
2007-11-14 14:00:00,1.6307,1.6311,1.62775,1.63065,8693000012.0
2007-11-14 14:15:00,1.6307,1.6321,1.63,1.6305,3834149990.0
2007-11-14 14:30:00,1.63055,1.6309,1.6294,1.6302,3727500007.0
2007-11-14 14:45:00,1.6302,1.6305,1.6289,1.62905,3493900014.0
2007-11-14 15:00:00,1.62905,1.631,1.62905,1.6309,2977499999.0
2007-11-14 15:15:00,1.631,1.6313,1.6289,1.6296,5894199994.0
2007-11-14 15:30:00,1.6296,1.6304,1.6238,1.6266,9421799998.0
2007-11-14 15:45:00,1.6266,1.6269,1.6252,1.6264,6536999982.0
2007-11-14 16:00:00,1.6264,1.6279,1.62535,1.6272,5327699992.0
2007-11-14 16:15:00,1.6273,1.6278,1.6247,1.6266,10208799967.0
2007-11-14 16:30:00,1.6266,1.6297,1.6264,1.6278,9425249982.0
2007-11-14 16:45:00,1.62775,1.6327,1.6269,1.6319,9009099950.0
2007-11-14 17:00:00,1.6318,1.6326,1.6303,1.6303,11934799979.0
2007-11-14 17:15:00,1.6303,1.633,1.6285,1.6324,5915849996.0
2007-11-14 17:30:00,1.6324,1.6339,1.631,1.6317,12744100004.0
2007-11-14 17:45:00,1.6317,1.6318,1.6293,1.6306,9405450024.0
2007-11-14 18:00:00,1.6307,1.6308,1.6284,1.6299,11918700007.0
2007-11-14 18:15:00,1.6299,1.631,1.6289,1.6298,12932699999.0
2007-11-14 18:30:00,1.6297,1.6316,1.6293,1.6295,13080499989.0
2007-11-14 18:45:00,1.6296,1.6302,1.6279,1.6294,16167349974.0
2007-11-14 19:00:00,1.6294,1.63,1.62725,1.6273,25578099995.0
2007-11-14 19:15:00,1.62725,1.6283,1.6249,1.6254,14253199971.0
2007-11-14 19:30:00,1.6287,1.6321,1.62605,1.6268,20045299980.0
2007-11-14 19:45:00,1.6268,1.6315,1.6262,1.6276,16739400013.0
2007-11-14 20:00:00,1.6276,1.6287,1.6275,1.628,10322599992.0
2007-11-14 20:15:00,1.628,1.63,1.6259,1.6287,21606899963.0
2007-11-14 20:30:00,1.6287,1.6328,1.6268,1.6319,24404799956.0
2007-11-14 20:45:00,1.6319,1.6326,1.6311,1.6315,20809899998.0
2007-11-14 21:00:00,1.6315,1.6318,1.6298,1.6304,13284700017.0
2007-11-14 21:15:00,1.6304,1.6305,1.6256,1.6272,19929300008.0
2007-11-14 21:30:00,1.6272,1.6295,1.6263,1.6264,15263099971.0
2007-11-14 21:45:00,1.6264,1.6346,1.626,1.6272,22848999987.0
2007-11-14 22:00:00,1.6272,1.6342,1.6266,1.6335,20647400004.0
2007-11-14 22:15:00,1.6336,1.634,1.6264,1.6267,26791899965.0
2007-11-14 22:30:00,1.6325,1.6356,1.628,1.62995,19738800008.0
2007-11-14 22:45:00,1.62995,1.635,1.6297,1.6331,17182000001.0
2007-11-14 23:00:00,1.6331,1.6344,1.63285,1.6338,17290900027.0
2007-11-14 23:15:00,1.6338,1.6343,1.6328,1.6331,18996900013.0
2007-11-14 23:30:00,1.6331,1.6364,1.6327,1.6357,20902900036.0
2007-11-14 23:45:00,1.6357,1.6369,1.6336,1.6362,13181600019.0
2007-11-15 00:00:00,1.6351,1.6383,1.6349,1.6379,26137300000.0
2007-11-15 00:15:00,1.638,1.6398,1.6353,1.636,6937200000.0
2007-11-15 00:30:00,1.6359,1.6367,1.6348,1.6362,4437600000.0
2007-11-15 00:45:00,1.6361,1.6367,1.6344,1.63475,7810900000.0
2007-11-15 01:00:00,1.63505,1.6381,1.6325,1.6367,10453900000.0
2007-11-15 01:15:00,1.6367,1.6367,1.632,1.6346,15317700000.0
2007-11-15 01:30:00,1.6346,1.6354,1.6338,1.6353,12430000000.0
2007-11-15 01:45:00,1.6353,1.6355,1.6336,1.6345,12386800000.0
2007-11-15 02:00:00,1.6345,1.6348,1.6318,1.6327,12334200000.0
2007-11-15 02:15:00,1.6327,1.6333,1.6321,1.6332,7439400000.0
2007-11-15 02:30:00,1.6332,1.6343,1.6328,1.6334,4015700000.0
2007-11-15 02:45:00,1.6334,1.6344,1.6329,1.6334,8171500000.0
2007-11-15 03:00:00,1.6334,1.6341,1.6325,1.6325,4919000000.0
2007-11-15 03:15:00,1.6324,1.6335,1.6303,1.6311,7431300000.0
2007-11-15 03:30:00,1.6311,1.632,1.6306,1.6307,8895600000.0
2007-11-15 03:45:00,1.6307,1.6325,1.6307,1.6324,5486400000.0
2007-11-15 04:00:00,1.6324,1.633,1.6308,1.6313,6091400000.0
2007-11-15 04:15:00,1.6313,1.6334,1.6312,1.6327,7697100000.0
2007-11-15 04:30:00,1.6327,1.6329,1.6308,1.6322,6013000000.0
2007-11-15 04:45:00,1.6322,1.6324,1.6299,1.6322,16444300000.0
2007-11-15 05:00:00,1.6322,1.6328,1.6285,1.6302,12916300000.0
2007-11-15 05:15:00,1.6303,1.6327,1.6299,1.6327,10554700000.0
2007-11-15 05:30:00,1.6327,1.6327,1.6295,1.6308,7781600000.0
2007-11-15 05:45:00,1.6308,1.6313,1.6292,1.6306,13165700000.0
2007-11-15 06:00:00,1.6306,1.6325,1.6303,1.632,6579300000.0
2007-11-15 06:15:00,1.6319,1.632,1.63085,1.6315,5247700000.0
2007-11-15 06:30:00,1.6315,1.6316,1.6305,1.6313,6058200000.0
2007-11-15 06:45:00,1.6312,1.6313,1.6302,1.6304,5923900000.0
2007-11-15 07:00:00,1.6304,1.6329,1.6303,1.6325,8788000000.0
2007-11-15 07:15:00,1.6326,1.6327,1.6313,1.6318,7967200000.0
2007-11-15 07:30:00,1.6318,1.6328,1.6302,1.6302,5015100000.0
2007-11-15 07:45:00,1.6302,1.6313,1.6298,1.631,10982100000.0
2007-11-15 08:00:00,1.631,1.6313,1.6284,1.6287,9382700000.0
2007-11-15 08:15:00,1.6287,1.6313,1.6278,1.6308,7563800000.0
2007-11-15 08:30:00,1.6308,1.63105,1.62925,1.63105,6500500000.0
2007-11-15 08:45:00,1.631,1.632,1.6304,1.6318,6112800014.0
2007-11-15 09:00:00,1.6318,1.6329,1.631,1.631,7031300000.0
2007-11-15 09:15:00,1.631,1.63275,1.6309,1.6325,7945800001.0
2007-11-15 09:30:00,1.6325,1.634,1.6316,1.6319,13967700060.0
2007-11-15 09:45:00,1.6318,1.633,1.63155,1.6328,13735599994.0
2007-11-15 10:00:00,1.6328,1.6339,1.63135,1.63165,18206399968.0
2007-11-15 10:15:00,1.63165,1.6375,1.63145,1.6332,15335200013.0
2007-11-15 10:30:00,1.6332,1.6333,1.63135,1.6325,19093700099.0
2007-11-15 10:45:00,1.6325,1.63605,1.63235,1.63465,12189900006.0
2007-11-15 11:00:00,1.63465,1.6377,1.63385,1.63655,14757300009.0
2007-11-15 11:15:00,1.63655,1.63825,1.6354,1.63575,9117399998.0
2007-11-15 11:30:00,1.63575,1.63845,1.63525,1.63625,13874699992.0
2007-11-15 11:45:00,1.63625,1.63845,1.63595,1.6376,17168000002.0
2007-11-15 12:00:00,1.6376,1.64075,1.6374,1.638,9557399997.0
2007-11-15 12:15:00,1.63795,1.64085,1.63755,1.639,9047399995.0
2007-11-15 12:30:00,1.639,1.64175,1.63875,1.6412,18103200011.0
2007-11-15 12:45:00,1.6412,1.644,1.6399,1.6422,14807299998.0
2007-11-15 13:00:00,1.6422,1.6423,1.6399,1.64075,10057800000.0
2007-11-15 13:15:00,1.64075,1.6414,1.6369,1.63745,18561549916.0
2007-11-15 13:30:00,1.63745,1.6387,1.6363,1.6381,17008499996.0
2007-11-15 13:45:00,1.6382,1.6388,1.6377,1.638,13730700004.0
2007-11-15 14:00:00,1.638,1.6417,1.6374,1.6388,16121200028.0
2007-11-15 14:15:00,1.643,1.643,1.6389,1.64005,18538499995.0
2007-11-15 14:30:00,1.64,1.6419,1.6399,1.64005,16371200004.0
2007-11-15 14:45:00,1.64005,1.6426,1.63975,1.6417,18457700000.0
2007-11-15 15:00:00,1.6416,1.6431,1.6405,1.6431,10968999996.0
2007-11-15 15:15:00,1.6433,1.6434,1.6406,1.64115,17421400011.0
2007-11-15 15:30:00,1.64115,1.64275,1.63855,1.64225,9348900008.0
2007-11-15 15:45:00,1.6423,1.6444,1.6402,1.64285,8639999971.0
2007-11-15 16:00:00,1.64285,1.6451,1.64075,1.64185,13435599984.0
2007-11-15 16:15:00,1.64185,1.644,1.6408,1.6433,11817600002.0
2007-11-15 16:30:00,1.6433,1.6435,1.641,1.6416,14594300048.0
2007-11-15 16:45:00,1.6416,1.6418,1.6385,1.63975,15939199985.0
2007-11-15 17:00:00,1.63975,1.64265,1.6397,1.6398,12770149985.0
2007-11-15 17:15:00,1.6398,1.64055,1.6374,1.63885,11322850012.0
2007-11-15 17:30:00,1.63885,1.64075,1.637,1.63885,13446499962.0
2007-11-15 17:45:00,1.63885,1.64225,1.63885,1.6408,11539000003.0
2007-11-15 18:00:00,1.6409,1.6411,1.63795,1.6402,12233600015.0
2007-11-15 18:15:00,1.6402,1.6428,1.64,1.6424,13522349991.0
2007-11-15 18:30:00,1.6424,1.6443,1.6417,1.6423,18937300011.0
2007-11-15 18:45:00,1.6423,1.6444,1.642,1.6433,19433899980.0
2007-11-15 19:00:00,1.6407,1.6444,1.63965,1.6422,22083000040.0
2007-11-15 19:15:00,1.6422,1.6464,1.6405,1.6428,14264400047.0
2007-11-15 19:30:00,1.64275,1.644,1.64245,1.6432,14528950011.0
2007-11-15 19:45:00,1.6432,1.64455,1.64265,1.64355,13521299975.0
2007-11-15 20:00:00,1.64355,1.64455,1.64265,1.644,16500900018.0
2007-11-15 20:15:00,1.644,1.6471,1.6439,1.6455,15616700008.0
2007-11-15 20:30:00,1.6455,1.6458,1.64325,1.64535,14111100019.0
2007-11-15 20:45:00,1.64535,1.64585,1.6443,1.64555,14546199988.0
2007-11-15 21:00:00,1.64555,1.64765,1.6451,1.64735,13539599981.0
2007-11-15 21:15:00,1.64735,1.64745,1.64555,1.64625,11226800000.0
2007-11-15 21:30:00,1.64625,1.6492,1.64425,1.64735,21807399991.0
2007-11-15 21:45:00,1.64735,1.64985,1.64665,1.6497,17783500012.0
2007-11-15 22:00:00,1.64975,1.65015,1.64785,1.6482,14718500000.0
2007-11-15 22:15:00,1.6483,1.6483,1.64435,1.64525,13940400009.0
2007-11-15 22:30:00,1.64525,1.64985,1.6452,1.64785,17369899982.0
2007-11-15 22:45:00,1.64785,1.64945,1.64575,1.64815,17252099969.0
2007-11-15 23:00:00,1.64815,1.64975,1.64715,1.64945,19693400035.0
2007-11-15 23:15:00,1.64935,1.65,1.64915,1.64965,12706400000.0
2007-11-15 23:30:00,1.64975,1.6521,1.64935,1.6518,13518800000.0
2007-11-15 23:45:00,1.64955,1.652,1.64885,1.6493,23073400002.0
2007-11-16 00:00:00,1.6491,1.6514,1.6482,1.6491,20296400000.0
2007-11-16 00:15:00,1.6493,1.6513,1.6478,1.65075,11600900000.0
2007-11-16 00:30:00,1.65075,1.654,1.65015,1.652,10538500000.0
2007-11-16 00:45:00,1.652,1.6523,1.64975,1.6504,6609500000.0
2007-11-16 01:00:00,1.6505,1.65175,1.6496,1.65065,7230900000.0
2007-11-16 01:15:00,1.65085,1.65135,1.64775,1.64855,5643099999.0
2007-11-16 01:30:00,1.64855,1.64855,1.64665,1.64665,4646500000.0
2007-11-16 01:45:00,1.64665,1.6522,1.64575,1.64655,11811800003.0
2007-11-16 02:00:00,1.64655,1.6512,1.64655,1.65115,9136200000.0
2007-11-16 02:15:00,1.65115,1.6518,1.64935,1.64955,7027300000.0
2007-11-16 02:30:00,1.64955,1.65135,1.64935,1.65085,7201499999.0
2007-11-16 02:45:00,1.65085,1.65275,1.6471,1.65075,9644400018.0
2007-11-16 03:00:00,1.65075,1.65285,1.65015,1.65055,6024200000.0
2007-11-16 03:15:00,1.65055,1.65055,1.64595,1.64665,4697200000.0
2007-11-16 03:30:00,1.64665,1.64855,1.64635,1.64805,6163900001.0
2007-11-16 03:45:00,1.64805,1.64935,1.64695,1.64875,5865200025.0
2007-11-16 04:00:00,1.64865,1.65115,1.64835,1.65045,7105100000.0
2007-11-16 04:15:00,1.65045,1.6513,1.64795,1.65115,9157299986.0
2007-11-16 04:30:00,1.65115,1.65255,1.64945,1.64975,6812300003.0
2007-11-16 04:45:00,1.64975,1.65285,1.64965,1.65225,7630300000.0
2007-11-16 05:00:00,1.65235,1.65665,1.65215,1.6547,6118350000.0
2007-11-16 05:15:00,1.6545,1.6551,1.6509,1.6509,9928499997.0
2007-11-16 05:30:00,1.6509,1.6533,1.6496,1.6502,15896800000.0
2007-11-16 05:45:00,1.6491,1.6522,1.6476,1.65165,15113700000.0
2007-11-16 06:00:00,1.65165,1.6533,1.65105,1.65205,8855500000.0
2007-11-16 06:15:00,1.65205,1.65205,1.65,1.6508,10367200000.0
2007-11-16 06:30:00,1.6508,1.6509,1.6493,1.6498,12124950000.0
2007-11-16 06:45:00,1.6498,1.6515,1.6491,1.6504,11649800000.0
2007-11-16 07:00:00,1.6504,1.6523,1.6494,1.6512,11109800000.0
2007-11-16 07:15:00,1.6512,1.6528,1.6505,1.6511,9691799976.0
2007-11-16 07:30:00,1.6512,1.6514,1.6499,1.6505,6964000000.0
2007-11-16 07:45:00,1.6505,1.6508,1.6489,1.6503,14458099982.0
2007-11-16 08:00:00,1.6503,1.6513,1.6484,1.6489,10095500000.0
2007-11-16 08:15:00,1.6489,1.6509,1.64845,1.6504,9953400001.0
2007-11-16 08:30:00,1.65035,1.65285,1.6482,1.6502,15087800026.0
2007-11-16 08:45:00,1.6502,1.6515,1.6474,1.6513,15674100003.0
2007-11-16 09:00:00,1.6514,1.6515,1.649,1.64965,11325200005.0
2007-11-16 09:15:00,1.64965,1.6511,1.6495,1.64975,6762200000.0
2007-11-16 09:30:00,1.64975,1.6503,1.6423,1.6433,13673900054.0
2007-11-16 09:45:00,1.64825,1.64935,1.64595,1.64595,10523899991.0
2007-11-16 10:00:00,1.6461,1.64685,1.64355,1.64465,9216299998.0
2007-11-16 10:15:00,1.64465,1.6455,1.64125,1.64375,12097199988.0
2007-11-16 10:30:00,1.64375,1.64435,1.64195,1.6436,11805500016.0
2007-11-16 10:45:00,1.6436,1.64485,1.64135,1.64305,13491799993.0
2007-11-16 11:00:00,1.64305,1.64355,1.64085,1.64115,14207900002.0
2007-11-16 11:15:00,1.6412,1.64275,1.64075,1.6415,13112400004.0
2007-11-16 11:30:00,1.64155,1.6441,1.64105,1.64235,16482499968.0
2007-11-16 11:45:00,1.64235,1.646,1.64175,1.6437,12601249984.0
2007-11-16 12:00:00,1.6437,1.6456,1.64315,1.6453,12884299999.0
2007-11-16 12:15:00,1.6453,1.64585,1.6437,1.64485,12307499991.0
2007-11-16 12:30:00,1.64485,1.64615,1.6439,1.6454,15837100021.0
2007-11-16 12:45:00,1.6454,1.6466,1.64285,1.64395,16899999988.0
2007-11-16 13:00:00,1.64395,1.6448,1.64335,1.64425,16381000059.0
2007-11-16 13:15:00,1.64435,1.64465,1.64195,1.64375,12809000003.0
2007-11-16 13:30:00,1.64375,1.64515,1.6435,1.64395,15792800000.0
2007-11-16 13:45:00,1.6439,1.64465,1.64105,1.64125,15293099998.0
2007-11-16 14:00:00,1.64115,1.6419,1.64025,1.64125,14482499996.0
2007-11-16 14:15:00,1.64125,1.6435,1.64025,1.64095,12010500003.0
2007-11-16 14:30:00,1.64095,1.64145,1.63785,1.6389,13182899994.0
2007-11-16 14:45:00,1.6389,1.6404,1.63835,1.63955,11541900003.0
2007-11-16 15:00:00,1.63955,1.64045,1.6385,1.6395,10704600002.0
2007-11-16 15:15:00,1.6395,1.64345,1.6395,1.64265,10306000002.0
2007-11-16 15:30:00,1.6427,1.64295,1.64085,1.64145,13978999978.0
2007-11-16 15:45:00,1.64145,1.642,1.63975,1.63985,10888000000.0
2007-11-16 16:00:00,1.63985,1.64295,1.63945,1.6421,12780000047.0
2007-11-16 16:15:00,1.6421,1.6438,1.64125,1.6433,14767750047.0
2007-11-16 16:30:00,1.6433,1.6444,1.6424,1.64435,10715800014.0
2007-11-16 16:45:00,1.64435,1.64695,1.64415,1.64675,8623350001.0
2007-11-16 17:00:00,1.6468,1.6489,1.64605,1.6469,8771700008.0
2007-11-16 17:15:00,1.6472,1.64915,1.6452,1.6488,9104300007.0
2007-11-16 17:30:00,1.6489,1.64925,1.64645,1.64705,8929800005.0
2007-11-16 17:45:00,1.64705,1.6493,1.64665,1.6471,8901399997.0
2007-11-16 18:00:00,1.6471,1.64715,1.6425,1.64525,13578650043.0
2007-11-16 18:15:00,1.64515,1.64675,1.64375,1.64615,9746250001.0
2007-11-16 18:30:00,1.64615,1.64615,1.64425,1.6455,11574600018.0
2007-11-16 18:45:00,1.6455,1.64725,1.64315,1.64455,12218500005.0
2007-11-16 19:00:00,1.64455,1.64485,1.6429,1.6436,10857800024.0
2007-11-16 19:15:00,1.6436,1.64375,1.6408,1.64185,14312099993.0
2007-11-16 19:30:00,1.64185,1.6445,1.6414,1.6439,13716100031.0
2007-11-16 19:45:00,1.6439,1.64565,1.64275,1.64425,14783000006.0
2007-11-16 20:00:00,1.64425,1.6443,1.6426,1.6437,14590600006.0
2007-11-16 20:15:00,1.6437,1.64495,1.64305,1.6443,18959599993.0
2007-11-16 20:30:00,1.6443,1.64495,1.6434,1.64405,19420300000.0
2007-11-16 20:45:00,1.64405,1.64435,1.64215,1.64345,21021200001.0
2007-11-16 21:00:00,1.6434,1.6453,1.64325,1.64465,17248800002.0
2007-11-16 21:15:00,1.64465,1.64605,1.64435,1.64465,17038299999.0
2007-11-16 21:30:00,1.64465,1.6472,1.6443,1.6457,16852200010.0
2007-11-16 21:45:00,1.6457,1.6477,1.64555,1.64605,15540700001.0
2007-11-16 22:00:00,1.64605,1.64655,1.6417,1.6437,14374799997.0
2007-11-16 22:15:00,1.6437,1.64485,1.6428,1.64405,7700149996.0
2007-11-16 22:30:00,1.64405,1.6442,1.6423,1.6424,13176599974.0
2007-11-16 22:45:00,1.6424,1.6429,1.6408,1.64195,7624199986.0
2007-11-16 23:00:00,1.64185,1.6423,1.64185,1.6423,320000000.0
2007-11-19 00:00:00,1.6398,1.64,1.6384,1.6389,133000000.0
2007-11-19 00:15:00,1.6391,1.6404,1.6386,1.6401,1121500000.0
2007-11-19 00:30:00,1.64,1.6405,1.6381,1.639,1478400000.0
2007-11-19 00:45:00,1.639,1.6407,1.6388,1.6402,871100000.0
2007-11-19 01:00:00,1.6402,1.6403,1.6388,1.6394,752950000.0
2007-11-19 01:15:00,1.6394,1.6395,1.63765,1.6377,1236700000.0
2007-11-19 01:30:00,1.6377,1.6378,1.634,1.63455,1925000000.0
2007-11-19 01:45:00,1.63455,1.6355,1.6336,1.63515,1571900000.0
2007-11-19 02:00:00,1.63515,1.63675,1.634,1.63415,4232600000.0
2007-11-19 02:15:00,1.63415,1.63515,1.63165,1.635,5214300001.0
2007-11-19 02:30:00,1.635,1.635,1.6324,1.6324,2958700002.0
2007-11-19 02:45:00,1.6324,1.63455,1.63225,1.63455,2850400000.0
2007-11-19 03:00:00,1.63455,1.6362,1.63375,1.636,1825900000.0
2007-11-19 03:15:00,1.63615,1.63645,1.63375,1.63585,2272500000.0
2007-11-19 03:30:00,1.63585,1.63675,1.635,1.63515,2073700000.0
2007-11-19 03:45:00,1.63515,1.63515,1.63375,1.63475,1419400000.0
2007-11-19 04:00:00,1.6349,1.63755,1.63465,1.6372,2024199999.0
2007-11-19 04:15:00,1.6372,1.63765,1.63605,1.6364,1380100000.0
2007-11-19 04:30:00,1.6364,1.63845,1.63605,1.6365,4353500005.0
2007-11-19 04:45:00,1.63655,1.63745,1.63635,1.63735,1501000000.0
2007-11-19 05:00:00,1.63735,1.63995,1.63695,1.63895,4507500001.0
2007-11-19 05:15:00,1.63905,1.63955,1.63705,1.63775,4171200000.0
2007-11-19 05:30:00,1.63785,1.63855,1.63735,1.63795,2022300000.0
2007-11-19 05:45:00,1.63795,1.63855,1.63625,1.63765,1029900000.0
2007-11-19 06:00:00,1.63765,1.63855,1.63735,1.63775,1231300000.0
2007-11-19 06:15:00,1.63765,1.63865,1.6372,1.63855,1533800007.0
2007-11-19 06:30:00,1.63855,1.63875,1.63765,1.63825,2119599998.0
2007-11-19 06:45:00,1.63825,1.64185,1.63805,1.64145,1634600000.0
2007-11-19 07:00:00,1.64145,1.64175,1.6388,1.63915,1700300000.0
2007-11-19 07:15:00,1.63915,1.64185,1.63825,1.64165,3304000001.0
2007-11-19 07:30:00,1.64165,1.64195,1.63955,1.63995,4885100004.0
2007-11-19 07:45:00,1.63995,1.64255,1.6396,1.64175,3388499999.0
2007-11-19 08:00:00,1.64175,1.64255,1.64115,1.64125,1999599997.0
2007-11-19 08:15:00,1.64125,1.64215,1.64065,1.64165,2205100002.0
2007-11-19 08:30:00,1.64165,1.64565,1.6413,1.64315,2222000000.0
2007-11-19 08:45:00,1.64315,1.6447,1.6415,1.64375,3097200000.0
2007-11-19 09:00:00,1.6437,1.6467,1.6434,1.64635,2730700003.0
2007-11-19 09:15:00,1.64635,1.647,1.64245,1.64295,3041400000.0
2007-11-19 09:30:00,1.643,1.6435,1.6416,1.6431,3979699998.0
2007-11-19 09:45:00,1.6431,1.6435,1.6416,1.6431,3960300005.0
2007-11-19 10:00:00,1.6431,1.6436,1.64115,1.64145,3224900000.0
2007-11-19 10:15:00,1.6414,1.64165,1.63965,1.641,2524999999.0
2007-11-19 10:30:00,1.641,1.6439,1.6407,1.64175,3106599997.0
2007-11-19 10:45:00,1.64175,1.6431,1.64035,1.6405,2923500000.0
2007-11-19 11:00:00,1.64055,1.6417,1.6401,1.64025,1829999999.0
2007-11-19 11:15:00,1.6402,1.6414,1.63965,1.64105,3503800001.0
2007-11-19 11:30:00,1.6411,1.6436,1.64065,1.64345,2362900000.0
2007-11-19 11:45:00,1.64345,1.6439,1.6427,1.6429,2594300005.0
2007-11-19 12:00:00,1.6429,1.64785,1.64275,1.646,3796400003.0
2007-11-19 12:15:00,1.64605,1.6463,1.64425,1.6448,2148100000.0
2007-11-19 12:30:00,1.6448,1.6452,1.64345,1.6435,3109000000.0
2007-11-19 12:45:00,1.6435,1.64385,1.64105,1.6419,3267800006.0
2007-11-19 13:00:00,1.6419,1.6444,1.64175,1.64385,2042400000.0
2007-11-19 13:15:00,1.6439,1.6446,1.64295,1.6438,2247000000.0
2007-11-19 13:30:00,1.6437,1.6448,1.64285,1.6444,1941200000.0
2007-11-19 13:45:00,1.6444,1.6449,1.64415,1.6446,967100000.0
2007-11-19 14:00:00,1.6445,1.64505,1.6438,1.6445,1346700000.0
2007-11-19 14:15:00,1.6445,1.6447,1.64345,1.64405,1386799999.0
2007-11-19 14:30:00,1.64415,1.6442,1.6432,1.6438,2369100000.0
2007-11-19 14:45:00,1.6438,1.64505,1.64355,1.64415,2668100000.0
2007-11-19 15:00:00,1.64415,1.6456,1.64345,1.6455,2406800000.0
2007-11-19 15:15:00,1.64545,1.6462,1.64465,1.6457,4000900000.0
2007-11-19 15:30:00,1.6457,1.6457,1.64435,1.64515,2651800000.0
2007-11-19 15:45:00,1.6452,1.6466,1.64495,1.646,2461400000.0
2007-11-19 16:00:00,1.646,1.64745,1.6459,1.64695,2878000000.0
2007-11-19 16:15:00,1.64695,1.6489,1.6463,1.64635,3630999999.0
2007-11-19 16:30:00,1.64635,1.6484,1.6452,1.64785,4924350007.0
2007-11-19 16:45:00,1.64785,1.64845,1.647,1.648,5300000000.0
2007-11-19 17:00:00,1.648,1.65105,1.64795,1.65,6427900000.0
2007-11-19 17:15:00,1.65,1.65185,1.65,1.65105,7307099997.0
2007-11-19 17:30:00,1.6511,1.6551,1.65105,1.6545,8434200002.0
2007-11-19 17:45:00,1.6545,1.6555,1.65375,1.65515,5709799998.0
2007-11-19 18:00:00,1.65515,1.65665,1.654,1.6554,8000649997.0
2007-11-19 18:15:00,1.65555,1.657,1.6533,1.65695,8726099997.0
2007-11-19 18:30:00,1.65695,1.6581,1.65415,1.655,9259599999.0
2007-11-19 18:45:00,1.655,1.65925,1.655,1.6591,9101200012.0
2007-11-19 19:00:00,1.6592,1.6593,1.6578,1.6586,9262799999.0
2007-11-19 19:15:00,1.6586,1.65875,1.6545,1.6549,8491399996.0
2007-11-19 19:30:00,1.6549,1.65655,1.65465,1.65495,2420800005.0
2007-11-19 19:45:00,1.65495,1.65665,1.6549,1.65575,8356400035.0
2007-11-19 20:00:00,1.65575,1.6591,1.6548,1.6577,7400800007.0
2007-11-19 20:15:00,1.6577,1.6598,1.6572,1.6576,6790000016.0
2007-11-19 20:30:00,1.6576,1.66,1.6569,1.65875,5699400005.0
2007-11-19 20:45:00,1.65875,1.66015,1.6582,1.65955,7356950014.0
2007-11-19 21:00:00,1.6595,1.6601,1.65725,1.6578,7242700006.0
2007-11-19 21:15:00,1.6578,1.65855,1.6563,1.6577,5751700001.0
2007-11-19 21:30:00,1.6577,1.6582,1.65495,1.6556,5697950001.0
2007-11-19 21:45:00,1.65565,1.6577,1.65415,1.6572,6179200003.0
2007-11-19 22:00:00,1.65735,1.65805,1.6565,1.6574,5930099999.0
2007-11-19 22:15:00,1.6574,1.658,1.65635,1.65685,4274299997.0
2007-11-19 22:30:00,1.65695,1.65815,1.6568,1.6574,4973800006.0
2007-11-19 22:45:00,1.6574,1.6598,1.65655,1.658,4795800001.0
2007-11-19 23:00:00,1.658,1.6602,1.65755,1.6596,2906500002.0
2007-11-19 23:15:00,1.6596,1.6597,1.6586,1.65885,3126000000.0
2007-11-19 23:30:00,1.65885,1.65895,1.65715,1.6582,2111900001.0
2007-11-19 23:45:00,1.6582,1.6592,1.658,1.6582,2453500002.0
2007-11-20 00:00:00,1.6582,1.662,1.6582,1.6616,3226000000.0
2007-11-20 00:15:00,1.6616,1.6644,1.6616,1.664,2411900000.0
2007-11-20 00:30:00,1.664,1.6655,1.6606,1.6609,2143300000.0
2007-11-20 00:45:00,1.6609,1.6621,1.6598,1.6609,2739600000.0
2007-11-20 01:00:00,1.661,1.6639,1.6605,1.6623,2991500000.0
2007-11-20 01:15:00,1.6623,1.6624,1.659,1.6603,2777800000.0
2007-11-20 01:30:00,1.6603,1.6604,1.6576,1.659,5507500000.0
2007-11-20 01:45:00,1.659,1.6627,1.6585,1.6622,4649200000.0
2007-11-20 02:00:00,1.6622,1.66335,1.661,1.6622,1696500000.0
2007-11-20 02:15:00,1.6622,1.6635,1.6606,1.663,1721300000.0
2007-11-20 02:30:00,1.663,1.66315,1.66145,1.6623,2100300000.0
2007-11-20 02:45:00,1.6623,1.6629,1.6609,1.6613,1991500000.0
2007-11-20 03:00:00,1.6613,1.6623,1.6605,1.6621,2465700000.0
2007-11-20 03:15:00,1.6621,1.66255,1.661,1.6623,2103500000.0
2007-11-20 03:30:00,1.6623,1.6658,1.6621,1.6656,3381999997.0
2007-11-20 03:45:00,1.66555,1.666,1.6631,1.6653,2611900000.0
2007-11-20 04:00:00,1.6653,1.6704,1.665,1.6703,3993900001.0
2007-11-20 04:15:00,1.6702,1.67065,1.6666,1.6678,3521200000.0
2007-11-20 04:30:00,1.6678,1.669,1.6667,1.6676,5460400000.0
2007-11-20 04:45:00,1.6678,1.6694,1.6671,1.6672,3152100000.0
2007-11-20 05:00:00,1.6672,1.6684,1.6659,1.6678,2623900000.0
2007-11-20 05:15:00,1.6678,1.6686,1.6669,1.6684,2406800002.0
2007-11-20 05:30:00,1.6684,1.6691,1.6635,1.66525,4007200000.0
2007-11-20 05:45:00,1.66525,1.6677,1.665,1.6675,2773200000.0
2007-11-20 06:00:00,1.6675,1.6688,1.6639,1.6642,2900200000.0
2007-11-20 06:15:00,1.6642,1.66635,1.6631,1.6639,4347000000.0
2007-11-20 06:30:00,1.664,1.6642,1.6617,1.6622,6361500003.0
2007-11-20 06:45:00,1.6622,1.664,1.6582,1.6592,5485700000.0
2007-11-20 07:00:00,1.6592,1.6622,1.6592,1.6614,2110100000.0
2007-11-20 07:15:00,1.6615,1.6629,1.6606,1.6615,2421000000.0
2007-11-20 07:30:00,1.6615,1.6617,1.6584,1.6599,2730500000.0
2007-11-20 07:45:00,1.6599,1.66,1.6573,1.6585,2715500000.0
2007-11-20 08:00:00,1.6586,1.659,1.6559,1.658,3127500000.0
2007-11-20 08:15:00,1.658,1.65925,1.6575,1.6582,2278600000.0
2007-11-20 08:30:00,1.6582,1.6583,1.6523,1.6541,2407900000.0
2007-11-20 08:45:00,1.6541,1.6587,1.6536,1.6578,3340399999.0
2007-11-20 09:00:00,1.65775,1.6584,1.65535,1.6557,2815100000.0
2007-11-20 09:15:00,1.65565,1.65725,1.6543,1.6553,5283900000.0
2007-11-20 09:30:00,1.65535,1.6579,1.6546,1.65735,8442799999.0
2007-11-20 09:45:00,1.65735,1.6597,1.657,1.65925,7010100008.0
2007-11-20 10:00:00,1.65925,1.6595,1.65435,1.6569,11609599999.0
2007-11-20 10:15:00,1.6569,1.6585,1.6553,1.658,7996900004.0
2007-11-20 10:30:00,1.6581,1.6592,1.6558,1.6567,7297100001.0
2007-11-20 10:45:00,1.6567,1.6602,1.6567,1.6598,10077100007.0
2007-11-20 11:00:00,1.6598,1.66305,1.659,1.662,7835700004.0
2007-11-20 11:15:00,1.662,1.6631,1.66035,1.6628,7778400004.0
2007-11-20 11:30:00,1.6627,1.663,1.6598,1.66055,8506700007.0
2007-11-20 11:45:00,1.6606,1.6613,1.65745,1.6582,7260300017.0
2007-11-20 12:00:00,1.65815,1.6611,1.6581,1.6604,6652100002.0
2007-11-20 12:15:00,1.6604,1.664,1.6593,1.66355,6421900001.0
2007-11-20 12:30:00,1.6636,1.6642,1.6622,1.663,6282600001.0
2007-11-20 12:45:00,1.663,1.663,1.6612,1.6628,5902199996.0
2007-11-20 13:00:00,1.6628,1.6641,1.6624,1.66265,5062499999.0
2007-11-20 13:15:00,1.6626,1.6634,1.6599,1.6607,5171300000.0
2007-11-20 13:30:00,1.6607,1.6614,1.66,1.6613,4400999998.0
2007-11-20 13:45:00,1.6613,1.66205,1.65975,1.6612,5525500000.0
2007-11-20 14:00:00,1.6612,1.6637,1.6612,1.6636,6506700006.0
2007-11-20 14:15:00,1.6636,1.6636,1.6608,1.6613,5416999996.0
2007-11-20 14:30:00,1.6614,1.6638,1.6606,1.6636,6531200001.0
2007-11-20 14:45:00,1.66355,1.66655,1.6632,1.666,6357200000.0
2007-11-20 15:00:00,1.666,1.6672,1.66525,1.6655,4798400000.0
2007-11-20 15:15:00,1.6655,1.6668,1.66535,1.6662,6576899998.0
2007-11-20 15:30:00,1.6662,1.66895,1.66495,1.6672,8201499999.0
2007-11-20 15:45:00,1.66735,1.668,1.6662,1.66695,6554000000.0
2007-11-20 16:00:00,1.667,1.667,1.66215,1.66335,8887000002.0
2007-11-20 16:15:00,1.66335,1.66495,1.6631,1.66445,6990400004.0
2007-11-20 16:30:00,1.66445,1.66495,1.66335,1.66425,6487249993.0
2007-11-20 16:45:00,1.66415,1.66455,1.6606,1.6609,6729549995.0
2007-11-20 17:00:00,1.6609,1.6612,1.65755,1.66085,8692600009.0
2007-11-20 17:15:00,1.66085,1.6626,1.6604,1.6617,5871699998.0
2007-11-20 17:30:00,1.6617,1.6625,1.6585,1.6587,8059099994.0
2007-11-20 17:45:00,1.6586,1.6614,1.65725,1.6613,6962999996.0
2007-11-20 18:00:00,1.6613,1.66405,1.6603,1.6637,7877500008.0
2007-11-20 18:15:00,1.6637,1.66465,1.6627,1.66295,7542600008.0
2007-11-20 18:30:00,1.66295,1.6652,1.6624,1.6652,6628100002.0
2007-11-20 18:45:00,1.6652,1.6666,1.6641,1.6662,6823100001.0
2007-11-20 19:00:00,1.6662,1.66705,1.6655,1.6659,8085600022.0
2007-11-20 19:15:00,1.6659,1.6664,1.6639,1.66465,5643100002.0
2007-11-20 19:30:00,1.66465,1.6662,1.6638,1.666,6133900007.0
2007-11-20 19:45:00,1.666,1.6661,1.66385,1.6642,4455000010.0
2007-11-20 20:00:00,1.6642,1.66945,1.66405,1.66945,7951800007.0
2007-11-20 20:15:00,1.66955,1.671,1.6671,1.6698,8765100026.0
2007-11-20 20:30:00,1.6698,1.6698,1.66755,1.66825,9446600033.0
2007-11-20 20:45:00,1.6683,1.6698,1.66725,1.6674,7989100023.0
2007-11-20 21:00:00,1.6675,1.6739,1.6675,1.67125,12740400027.0
2007-11-20 21:15:00,1.6712,1.67425,1.66805,1.67425,14409100034.0
2007-11-20 21:30:00,1.6742,1.6758,1.67055,1.6715,13918700024.0
2007-11-20 21:45:00,1.6715,1.6721,1.6689,1.6712,7591199991.0
2007-11-20 22:00:00,1.6711,1.6733,1.67045,1.67265,7908100004.0
2007-11-20 22:15:00,1.67265,1.6739,1.6708,1.6725,7785500005.0
2007-11-20 22:30:00,1.6725,1.6727,1.6657,1.6663,7848500008.0
2007-11-20 22:45:00,1.6663,1.6691,1.66575,1.6673,5355100000.0
2007-11-20 23:00:00,1.6673,1.66775,1.6615,1.66255,4834500017.0
2007-11-20 23:15:00,1.66255,1.6644,1.66235,1.6644,5195000013.0
2007-11-20 23:30:00,1.6644,1.6645,1.6616,1.6623,4822700014.0
2007-11-20 23:45:00,1.6623,1.6631,1.6605,1.6625,2547700000.0
2007-11-21 00:00:00,1.6624,1.6641,1.6609,1.6641,4432200000.0
2007-11-21 00:15:00,1.664,1.6642,1.6612,1.6616,1625900000.0
2007-11-21 00:30:00,1.6616,1.6619,1.65785,1.6584,1676000000.0
2007-11-21 00:45:00,1.6584,1.6593,1.6574,1.6582,1563900000.0
2007-11-21 01:00:00,1.6582,1.6599,1.6579,1.6597,1215700000.0
2007-11-21 01:15:00,1.65965,1.6621,1.6596,1.6617,2070300000.0
2007-11-21 01:30:00,1.6617,1.6642,1.6616,1.6623,3097899999.0
2007-11-21 01:45:00,1.6623,1.6679,1.66225,1.6645,2496600000.0
2007-11-21 02:00:00,1.6645,1.6682,1.6645,1.6678,2069600000.0
2007-11-21 02:15:00,1.66775,1.6679,1.6635,1.6641,2159100000.0
2007-11-21 02:30:00,1.6641,1.6692,1.6639,1.66735,3243600006.0
2007-11-21 02:45:00,1.6673,1.6684,1.6648,1.6659,3414799999.0
2007-11-21 03:00:00,1.6659,1.6679,1.6658,1.6679,1525900001.0
2007-11-21 03:15:00,1.6679,1.671,1.6679,1.6706,1498300000.0
2007-11-21 03:30:00,1.6705,1.6706,1.6671,1.6678,2731800000.0
2007-11-21 03:45:00,1.6678,1.6685,1.66715,1.6678,1754200000.0
2007-11-21 04:00:00,1.6677,1.6706,1.66715,1.67,4677200001.0
2007-11-21 04:15:00,1.67,1.6737,1.67,1.6703,3926200000.0
2007-11-21 04:30:00,1.6703,1.6717,1.6701,1.6707,1478300000.0
2007-11-21 04:45:00,1.6707,1.6709,1.6695,1.6709,1761500000.0
2007-11-21 05:00:00,1.6709,1.6716,1.6706,1.6714,1281200000.0
2007-11-21 05:15:00,1.6714,1.6714,1.6702,1.6706,1095600000.0
2007-11-21 05:30:00,1.6706,1.6716,1.6704,1.6711,1268699998.0
2007-11-21 05:45:00,1.6711,1.6726,1.6708,1.6722,1030100000.0
2007-11-21 06:00:00,1.6722,1.6749,1.6712,1.674,3066100001.0
2007-11-21 06:15:00,1.674,1.6754,1.6728,1.67365,3412600000.0
2007-11-21 06:30:00,1.6736,1.6782,1.6731,1.6742,3574300000.0
2007-11-21 06:45:00,1.6742,1.6759,1.67335,1.6736,4232999999.0
2007-11-21 07:00:00,1.6735,1.6767,1.67155,1.6748,5515800000.0
2007-11-21 07:15:00,1.6748,1.676,1.6727,1.6758,3245899998.0
2007-11-21 07:30:00,1.6758,1.6768,1.6739,1.6749,4174900000.0
2007-11-21 07:45:00,1.6749,1.676,1.6731,1.6753,2530400001.0
2007-11-21 08:00:00,1.6753,1.6782,1.6735,1.6758,3311400001.0
2007-11-21 08:15:00,1.6757,1.6767,1.674,1.6745,2282800000.0
2007-11-21 08:30:00,1.6745,1.6765,1.6743,1.67495,4193649997.0
2007-11-21 08:45:00,1.67495,1.6759,1.67265,1.6741,2818600001.0
2007-11-21 09:00:00,1.6741,1.6744,1.6698,1.6707,3513400000.0
2007-11-21 09:15:00,1.6707,1.6746,1.6689,1.6729,5458700000.0
2007-11-21 09:30:00,1.6729,1.67555,1.67245,1.6733,6081999997.0
2007-11-21 09:45:00,1.6733,1.67795,1.6716,1.676,6743400001.0
2007-11-21 10:00:00,1.676,1.682,1.6745,1.6787,8996399998.0
2007-11-21 10:15:00,1.67865,1.6849,1.6765,1.6828,7117900000.0
2007-11-21 10:30:00,1.68265,1.68655,1.68055,1.683,6925499999.0
2007-11-21 10:45:00,1.6829,1.6841,1.679,1.6794,6292800000.0
2007-11-21 11:00:00,1.67935,1.68335,1.679,1.6808,5919600003.0
2007-11-21 11:15:00,1.6808,1.6861,1.6797,1.6803,6181600000.0
2007-11-21 11:30:00,1.6803,1.6857,1.68,1.6857,6130200000.0
2007-11-21 11:45:00,1.6857,1.68845,1.68395,1.68535,6602100000.0
2007-11-21 12:00:00,1.68535,1.6973,1.68515,1.694,8596500001.0
2007-11-21 12:15:00,1.6941,1.70795,1.69375,1.70495,7593100000.0
2007-11-21 12:30:00,1.70495,1.7053,1.6969,1.69965,7199799999.0
2007-11-21 12:45:00,1.69955,1.69975,1.69465,1.69585,3455600000.0
2007-11-21 13:00:00,1.6959,1.6974,1.6941,1.69695,7586900005.0
2007-11-21 13:15:00,1.697,1.698,1.69315,1.69435,5705700001.0
2007-11-21 13:30:00,1.69425,1.6967,1.6934,1.6947,3996599998.0
2007-11-21 13:45:00,1.6947,1.6962,1.69455,1.69505,3479600000.0
2007-11-21 14:00:00,1.69505,1.6963,1.69385,1.69415,6337200000.0
2007-11-21 14:15:00,1.69415,1.6947,1.69265,1.694,4514000003.0
2007-11-21 14:30:00,1.6941,1.69495,1.69205,1.6929,4865700000.0
2007-11-21 14:45:00,1.6929,1.6938,1.69145,1.69335,4985400000.0
2007-11-21 15:00:00,1.6934,1.695,1.6905,1.69495,7456800006.0
2007-11-21 15:15:00,1.69495,1.6993,1.69485,1.6975,6054200003.0
2007-11-21 15:30:00,1.69735,1.70155,1.69715,1.70085,5336200000.0
2007-11-21 15:45:00,1.70085,1.7016,1.69725,1.69915,7583100000.0
2007-11-21 16:00:00,1.69905,1.69935,1.69575,1.69745,4129600003.0
2007-11-21 16:15:00,1.69745,1.70205,1.69725,1.7002,2844299999.0
2007-11-21 16:30:00,1.7002,1.70305,1.6997,1.6997,4618900000.0
2007-11-21 16:45:00,1.6997,1.70065,1.69815,1.6998,6518300004.0
2007-11-21 17:00:00,1.6998,1.7021,1.6992,1.69995,6647000007.0
2007-11-21 17:15:00,1.69995,1.7014,1.69915,1.70085,5358900003.0
2007-11-21 17:30:00,1.70085,1.70365,1.70005,1.70235,7145300004.0
2007-11-21 17:45:00,1.7024,1.70725,1.70205,1.7061,4993500003.0
2007-11-21 18:00:00,1.70605,1.7066,1.70235,1.70315,10205800011.0
2007-11-21 18:15:00,1.70315,1.70605,1.70315,1.7047,7790900001.0
2007-11-21 18:30:00,1.7047,1.7067,1.7042,1.7057,7043500002.0
2007-11-21 18:45:00,1.7057,1.7057,1.70305,1.70465,5756700000.0
2007-11-21 19:00:00,1.70475,1.7051,1.70305,1.70505,8808700006.0
2007-11-21 19:15:00,1.7049,1.7062,1.7045,1.7053,6872500007.0
2007-11-21 19:30:00,1.7053,1.7061,1.70345,1.7037,6422400008.0
2007-11-21 19:45:00,1.7037,1.70465,1.69735,1.69755,9459900012.0
2007-11-21 20:00:00,1.69755,1.70205,1.69755,1.7002,9494499998.0
2007-11-21 20:15:00,1.7001,1.7026,1.6997,1.7016,6902799997.0
2007-11-21 20:30:00,1.7016,1.702,1.6995,1.7003,8711399998.0
2007-11-21 20:45:00,1.7003,1.7021,1.7001,1.7013,7316799994.0
2007-11-21 21:00:00,1.7013,1.7015,1.70015,1.7003,3320300000.0
2007-11-21 21:15:00,1.7002,1.7015,1.6998,1.7001,4733799999.0
2007-11-21 21:30:00,1.7001,1.7015,1.6981,1.7006,4396000000.0
2007-11-21 21:45:00,1.7007,1.7011,1.7,1.7002,4021599997.0
2007-11-21 22:00:00,1.7002,1.7015,1.6982,1.7008,6439100000.0
2007-11-21 22:15:00,1.7009,1.7036,1.7003,1.70325,4501799997.0
2007-11-21 22:30:00,1.703,1.7078,1.703,1.7066,6085500003.0
2007-11-21 22:45:00,1.7066,1.7114,1.70595,1.71035,3814800000.0
2007-11-21 23:00:00,1.71035,1.7104,1.70665,1.7083,4228700000.0
2007-11-21 23:15:00,1.7079,1.71205,1.7079,1.71055,2363300002.0
2007-11-21 23:30:00,1.7106,1.7108,1.7079,1.7084,4621700004.0
2007-11-21 23:45:00,1.7086,1.7089,1.70415,1.7061,3492900000.0
2007-11-22 00:00:00,1.7061,1.7061,1.7038,1.7041,3045300000.0
2007-11-22 00:15:00,1.7041,1.70475,1.7027,1.7034,3449400000.0
2007-11-22 00:30:00,1.7035,1.7037,1.7018,1.7029,3092100000.0
2007-11-22 00:45:00,1.7029,1.7038,1.70195,1.703,1940699999.0
2007-11-22 01:00:00,1.703,1.7069,1.7029,1.70645,3682200000.0
2007-11-22 01:15:00,1.70645,1.7065,1.70455,1.70515,4020400004.0
2007-11-22 01:30:00,1.7052,1.7089,1.7051,1.7059,2617900001.0
2007-11-22 01:45:00,1.7059,1.70955,1.7059,1.7091,3075300000.0
2007-11-22 02:00:00,1.7092,1.7105,1.7023,1.70375,4843700002.0
2007-11-22 02:15:00,1.7038,1.70565,1.70315,1.7044,4774700000.0
2007-11-22 02:30:00,1.7044,1.70495,1.70055,1.7023,1911000000.0
2007-11-22 02:45:00,1.7023,1.70595,1.70185,1.70435,2829800000.0
2007-11-22 03:00:00,1.70435,1.70955,1.70415,1.70885,2073500000.0
2007-11-22 03:15:00,1.7088,1.7091,1.70545,1.70605,1275000000.0
2007-11-22 03:30:00,1.70605,1.7063,1.7035,1.7042,2578500000.0
2007-11-22 03:45:00,1.7043,1.7062,1.7034,1.70405,3063900000.0
2007-11-22 04:00:00,1.70425,1.7054,1.70305,1.7045,2680200000.0
2007-11-22 04:15:00,1.7045,1.70525,1.7035,1.70395,1934300000.0
2007-11-22 04:30:00,1.7041,1.7047,1.70245,1.7036,1176800001.0
2007-11-22 04:45:00,1.7036,1.7042,1.70195,1.7032,1967600000.0
2007-11-22 05:00:00,1.7032,1.7035,1.70215,1.70265,2344900000.0
2007-11-22 05:15:00,1.70265,1.70305,1.70145,1.702,1781400000.0
2007-11-22 05:30:00,1.7019,1.7023,1.70035,1.70075,2071700000.0
2007-11-22 05:45:00,1.70075,1.701,1.69695,1.69805,2348100000.0
2007-11-22 06:00:00,1.69805,1.69845,1.68975,1.69375,7443100000.0
2007-11-22 06:15:00,1.69375,1.6971,1.6937,1.6962,5623399998.0
2007-11-22 06:30:00,1.6962,1.69825,1.6959,1.69815,2158900000.0
2007-11-22 06:45:00,1.69815,1.69835,1.69675,1.6974,1000100000.0
2007-11-22 07:00:00,1.6974,1.6976,1.6955,1.69615,795700000.0
2007-11-22 07:15:00,1.69615,1.6974,1.69435,1.69495,1849100000.0
2007-11-22 07:30:00,1.6949,1.6971,1.69485,1.6959,1919499999.0
2007-11-22 07:45:00,1.6959,1.6962,1.695,1.6956,954000000.0
2007-11-22 08:00:00,1.6956,1.698,1.69535,1.6974,1265100000.0
2007-11-22 08:15:00,1.6974,1.70155,1.697,1.70115,1835400000.0
2007-11-22 08:30:00,1.7012,1.70305,1.6997,1.7,2548699999.0
2007-11-22 08:45:00,1.7,1.7028,1.69975,1.70165,3273700000.0
2007-11-22 09:00:00,1.70165,1.702,1.6992,1.6999,2098700000.0
2007-11-22 09:15:00,1.69995,1.7007,1.69835,1.6985,4003399999.0
2007-11-22 09:30:00,1.6984,1.6996,1.6974,1.6978,5770299997.0
2007-11-22 09:45:00,1.6978,1.6984,1.69425,1.6954,5147900001.0
2007-11-22 10:00:00,1.6954,1.6954,1.69175,1.6938,5511500000.0
2007-11-22 10:15:00,1.6938,1.6944,1.69165,1.69305,3839100000.0
2007-11-22 10:30:00,1.69305,1.696,1.69305,1.69525,3250400001.0
2007-11-22 10:45:00,1.6954,1.6975,1.69515,1.6961,2987600000.0
2007-11-22 11:00:00,1.6961,1.6975,1.69545,1.69675,3559000002.0
2007-11-22 11:15:00,1.69675,1.69725,1.6964,1.69695,1650100000.0
2007-11-22 11:30:00,1.69695,1.69785,1.69655,1.6975,2468000003.0
2007-11-22 11:45:00,1.6975,1.69815,1.69655,1.69665,2702500001.0
2007-11-22 12:00:00,1.69665,1.69845,1.69595,1.698,2287900000.0
2007-11-22 12:15:00,1.6982,1.6987,1.6971,1.6974,1643799998.0
2007-11-22 12:30:00,1.6974,1.70015,1.69705,1.6999,2872000000.0
2007-11-22 12:45:00,1.69995,1.7007,1.698,1.69885,3980200001.0
2007-11-22 13:00:00,1.6988,1.6997,1.69785,1.69815,2014100001.0
2007-11-22 13:15:00,1.69815,1.6982,1.69525,1.6961,3172000000.0
2007-11-22 13:30:00,1.6961,1.69745,1.69545,1.6972,2100300000.0
2007-11-22 13:45:00,1.6972,1.69855,1.6971,1.69795,2691700003.0
2007-11-22 14:00:00,1.69795,1.6986,1.6976,1.69855,3313700002.0
2007-11-22 14:15:00,1.69855,1.69905,1.69745,1.6983,1679100000.0
2007-11-22 14:30:00,1.6983,1.69935,1.69805,1.6991,1969500003.0
2007-11-22 14:45:00,1.6991,1.70155,1.69865,1.7008,2595100001.0
2007-11-22 15:00:00,1.7008,1.70165,1.69965,1.701,2903900000.0
2007-11-22 15:15:00,1.70105,1.70105,1.6992,1.7005,2212500000.0
2007-11-22 15:30:00,1.7005,1.701,1.6998,1.7009,2023000000.0
2007-11-22 15:45:00,1.7009,1.7022,1.70015,1.7022,1603400000.0
2007-11-22 16:00:00,1.7022,1.7036,1.7018,1.7028,1630100000.0
2007-11-22 16:15:00,1.70285,1.70295,1.7015,1.7018,1103500002.0
2007-11-22 16:30:00,1.7018,1.70205,1.7001,1.7001,1721200000.0
2007-11-22 16:45:00,1.7001,1.7011,1.69825,1.69975,4288300001.0
2007-11-22 17:00:00,1.6999,1.7001,1.69605,1.69845,3985599998.0
2007-11-22 17:15:00,1.69845,1.6998,1.69695,1.6991,3438400000.0
2007-11-22 17:30:00,1.69915,1.701,1.69885,1.7008,3090300003.0
2007-11-22 17:45:00,1.7008,1.7051,1.7002,1.705,4415799999.0
2007-11-22 18:00:00,1.7051,1.70735,1.7035,1.7049,6138700000.0
2007-11-22 18:15:00,1.7049,1.7064,1.7045,1.70565,3213600000.0
2007-11-22 18:30:00,1.70565,1.70705,1.70495,1.7058,3690999989.0
2007-11-22 18:45:00,1.7058,1.7072,1.70495,1.70665,4373799996.0
2007-11-22 19:00:00,1.7066,1.70725,1.70515,1.7068,3188200000.0
2007-11-22 19:15:00,1.7067,1.7073,1.70535,1.7057,2694900000.0
2007-11-22 19:30:00,1.7057,1.7057,1.70325,1.7036,2932700000.0
2007-11-22 19:45:00,1.7036,1.7059,1.70255,1.7053,3492800000.0
2007-11-22 20:00:00,1.7053,1.7054,1.70355,1.7039,1803000000.0
2007-11-22 20:15:00,1.7039,1.705,1.70355,1.7049,2248500000.0
2007-11-22 20:30:00,1.7049,1.7049,1.7022,1.70425,1821900000.0
2007-11-22 20:45:00,1.70425,1.7074,1.70265,1.70315,334100000.0
2007-11-22 21:00:00,1.70315,1.7058,1.70255,1.70525,1632800000.0
2007-11-22 21:15:00,1.70545,1.70545,1.70405,1.7052,1293400000.0
2007-11-22 21:30:00,1.70475,1.7056,1.704,1.7056,1941700000.0
2007-11-22 21:45:00,1.7056,1.7072,1.7049,1.7058,967800000.0
2007-11-22 22:00:00,1.7057,1.7071,1.7057,1.7067,510600000.0
2007-11-22 22:15:00,1.7067,1.707,1.7047,1.7056,547500000.0
2007-11-22 22:30:00,1.7056,1.7062,1.70495,1.7061,1067400000.0
2007-11-22 22:45:00,1.7061,1.7063,1.7027,1.7046,1308800000.0
2007-11-22 23:00:00,1.7047,1.7052,1.7031,1.704,1219100000.0
2007-11-22 23:15:00,1.704,1.704,1.7029,1.7032,800100000.0
2007-11-22 23:30:00,1.7032,1.7041,1.7023,1.7033,1580600000.0
2007-11-22 23:45:00,1.703,1.7038,1.7024,1.7037,1528500000.0
2007-11-23 00:00:00,1.7037,1.7039,1.7017,1.7021,2422000000.0
2007-11-23 00:15:00,1.7023,1.7036,1.7006,1.7014,1837200000.0
2007-11-23 00:30:00,1.7014,1.7022,1.70085,1.7015,2004800000.0
2007-11-23 00:45:00,1.7015,1.70175,1.70065,1.7016,675100000.0
2007-11-23 01:00:00,1.7016,1.7033,1.7007,1.7025,1433900000.0
2007-11-23 01:15:00,1.7025,1.7031,1.7013,1.70185,2074600000.0
2007-11-23 01:30:00,1.7019,1.70235,1.7009,1.7019,1608900000.0
2007-11-23 01:45:00,1.7019,1.70265,1.7006,1.7024,1579500000.0
2007-11-23 02:00:00,1.7024,1.7026,1.701,1.7022,1715100000.0
2007-11-23 02:15:00,1.7022,1.7029,1.70125,1.702,1346100000.0
2007-11-23 02:30:00,1.7021,1.7021,1.69985,1.7006,1894200000.0
2007-11-23 02:45:00,1.7007,1.7011,1.6984,1.69865,1013400000.0
2007-11-23 03:00:00,1.6986,1.70215,1.6985,1.7021,2756100000.0
2007-11-23 03:15:00,1.7021,1.70385,1.70005,1.7034,7689100000.0
2007-11-23 03:30:00,1.7037,1.70385,1.69925,1.6994,6902200000.0
2007-11-23 03:45:00,1.69965,1.7015,1.69845,1.69995,5383600000.0
2007-11-23 04:00:00,1.69995,1.7032,1.6998,1.7027,5586700000.0
2007-11-23 04:15:00,1.7026,1.70425,1.70175,1.7018,4039200000.0
2007-11-23 04:30:00,1.7018,1.7055,1.7017,1.7035,4546800000.0
2007-11-23 04:45:00,1.70355,1.7057,1.70215,1.7047,3728000000.0
2007-11-23 05:00:00,1.7047,1.7048,1.70245,1.7035,2180100000.0
2007-11-23 05:15:00,1.7035,1.7045,1.70295,1.70395,1141200000.0
2007-11-23 05:30:00,1.7039,1.7081,1.70375,1.70795,2349000000.0
2007-11-23 05:45:00,1.70795,1.70845,1.70665,1.708,1705400000.0
2007-11-23 06:00:00,1.7078,1.7086,1.70645,1.70815,1671200000.0
2007-11-23 06:15:00,1.70815,1.7094,1.70715,1.70815,5260200000.0
2007-11-23 06:30:00,1.70815,1.7086,1.70675,1.7076,5168600000.0
2007-11-23 06:45:00,1.7076,1.70825,1.70705,1.7079,2126000000.0
2007-11-23 07:00:00,1.7079,1.71295,1.70775,1.71235,6440600000.0
2007-11-23 07:15:00,1.71235,1.7133,1.71075,1.71155,6924800001.0
2007-11-23 07:30:00,1.71155,1.71155,1.70905,1.70985,3998500000.0
2007-11-23 07:45:00,1.70985,1.7118,1.7085,1.70905,4315600000.0
2007-11-23 08:00:00,1.70905,1.7156,1.7089,1.7141,5295100000.0
2007-11-23 08:15:00,1.714,1.714,1.71005,1.71005,3203300000.0
2007-11-23 08:30:00,1.71005,1.7132,1.7099,1.7107,2712900000.0
2007-11-23 08:45:00,1.7107,1.7119,1.7093,1.71165,3572100000.0
2007-11-23 09:00:00,1.71165,1.7143,1.71145,1.7129,3395200001.0
2007-11-23 09:15:00,1.7129,1.71515,1.71185,1.71225,3550500000.0
2007-11-23 09:30:00,1.7121,1.71575,1.7121,1.71445,3221899997.0
2007-11-23 09:45:00,1.71445,1.716,1.71385,1.7144,5571000014.0
2007-11-23 10:00:00,1.71435,1.7146,1.71095,1.7116,4347800007.0
2007-11-23 10:15:00,1.7116,1.71235,1.70425,1.705,6720499996.0
2007-11-23 10:30:00,1.705,1.70835,1.70435,1.70645,4800700004.0
2007-11-23 10:45:00,1.70645,1.70725,1.70465,1.70555,3502299998.0
2007-11-23 11:00:00,1.70555,1.7062,1.69845,1.7022,5464200002.0
2007-11-23 11:15:00,1.7022,1.7029,1.6985,1.6988,4370799993.0
2007-11-23 11:30:00,1.6988,1.6999,1.69645,1.69765,4150899999.0
2007-11-23 11:45:00,1.69765,1.69905,1.69735,1.698,1557800002.0
2007-11-23 12:00:00,1.698,1.69885,1.69555,1.69635,2696999999.0
2007-11-23 12:15:00,1.69635,1.69745,1.69405,1.6959,4187699997.0
2007-11-23 12:30:00,1.6959,1.7002,1.6951,1.69855,2914800000.0
2007-11-23 12:45:00,1.69855,1.69945,1.6973,1.69875,2441099999.0
2007-11-23 13:00:00,1.69875,1.6998,1.6953,1.6968,2927700001.0
2007-11-23 13:15:00,1.6968,1.6975,1.6955,1.6971,3494800001.0
2007-11-23 13:30:00,1.6971,1.6983,1.6958,1.69735,1701800000.0
2007-11-23 13:45:00,1.69735,1.69875,1.6969,1.6976,1540000000.0
2007-11-23 14:00:00,1.6976,1.6982,1.6962,1.6966,1038799999.0
2007-11-23 14:15:00,1.6966,1.69755,1.69585,1.6967,1914300002.0
2007-11-23 14:30:00,1.6967,1.6975,1.6963,1.6971,3678600003.0
2007-11-23 14:45:00,1.6971,1.6985,1.6969,1.69805,2931400000.0
2007-11-23 15:00:00,1.69805,1.6981,1.6963,1.6965,2225299996.0
2007-11-23 15:15:00,1.6965,1.697,1.6952,1.6965,3058899998.0
2007-11-23 15:30:00,1.6965,1.6974,1.696,1.6971,1654800001.0
2007-11-23 15:45:00,1.6971,1.69775,1.6962,1.6972,3052700002.0
2007-11-23 16:00:00,1.6972,1.6982,1.6968,1.698,2639200000.0
2007-11-23 16:15:00,1.69805,1.699,1.69765,1.6982,2329400001.0
2007-11-23 16:30:00,1.6982,1.6983,1.6954,1.6958,3390000007.0
2007-11-23 16:45:00,1.6958,1.69855,1.69565,1.6977,4545600002.0
2007-11-23 17:00:00,1.6977,1.698,1.6964,1.6972,1443099999.0
2007-11-23 17:15:00,1.6972,1.6987,1.6966,1.69755,1353199998.0
2007-11-23 17:30:00,1.69755,1.69795,1.69695,1.6975,1421700000.0
2007-11-23 17:45:00,1.69755,1.69965,1.6972,1.69925,2311299997.0
2007-11-23 18:00:00,1.69915,1.7001,1.6976,1.69905,5501700007.0
2007-11-23 18:15:00,1.699,1.70075,1.6989,1.6999,4707700000.0
2007-11-23 18:30:00,1.6999,1.7005,1.69845,1.6985,4466400000.0
2007-11-23 18:45:00,1.6984,1.69865,1.6935,1.6954,6956299994.0
2007-11-23 19:00:00,1.6954,1.6959,1.69325,1.6939,3306900000.0
2007-11-23 19:15:00,1.6939,1.694,1.69125,1.69205,4333300000.0
2007-11-23 19:30:00,1.69205,1.6921,1.6901,1.6904,3074700000.0
2007-11-23 19:45:00,1.6905,1.6937,1.68965,1.6932,3551599999.0
2007-11-23 20:00:00,1.6932,1.69525,1.69225,1.6941,3094600000.0
2007-11-23 20:15:00,1.6941,1.69545,1.69375,1.6949,1583800000.0
2007-11-23 20:30:00,1.6949,1.6951,1.6936,1.69395,1592500000.0
2007-11-23 20:45:00,1.69395,1.695,1.6931,1.6943,1965800001.0
2007-11-23 21:00:00,1.6943,1.6946,1.693,1.6943,1856500000.0
2007-11-23 21:15:00,1.6943,1.6945,1.6936,1.694,308200000.0
2007-11-23 21:30:00,1.694,1.6954,1.6936,1.69525,1077300000.0
2007-11-23 21:45:00,1.69525,1.69545,1.69355,1.6941,1633900000.0
2007-11-23 22:00:00,1.69405,1.6946,1.69395,1.6945,899700000.0
2007-11-23 22:15:00,1.6945,1.6946,1.6907,1.6933,1153400000.0
2007-11-23 22:30:00,1.6933,1.694,1.69205,1.6924,1241400000.0
2007-11-23 22:45:00,1.6925,1.6928,1.69105,1.6914,1436000000.0
2007-11-23 23:00:00,1.6914,1.6916,1.6914,1.6916,24700000.0
2007-11-26 00:00:00,1.688,1.6881,1.6827,1.6864,2670900000.0
2007-11-26 00:15:00,1.6862,1.6873,1.6854,1.6873,3492600000.0
2007-11-26 00:30:00,1.6873,1.6877,1.6856,1.6867,2965900000.0
2007-11-26 00:45:00,1.6867,1.6892,1.68655,1.6884,2293400000.0
2007-11-26 01:00:00,1.6884,1.6884,1.6842,1.6858,2091300000.0
2007-11-26 01:15:00,1.6858,1.6862,1.6823,1.6823,2212100000.0
2007-11-26 01:30:00,1.6823,1.68315,1.6806,1.6815,1393900000.0
2007-11-26 01:45:00,1.6815,1.6833,1.68035,1.68265,1807600000.0
2007-11-26 02:00:00,1.68285,1.68505,1.68285,1.68385,2820900000.0
2007-11-26 02:15:00,1.68385,1.68435,1.6805,1.6822,3080900000.0
2007-11-26 02:30:00,1.682,1.68295,1.68055,1.68095,2639300000.0
2007-11-26 02:45:00,1.68095,1.68275,1.68085,1.68135,1157400000.0
2007-11-26 03:00:00,1.68135,1.6827,1.68115,1.68195,1517200000.0
2007-11-26 03:15:00,1.68195,1.68265,1.67975,1.68245,1386800000.0
2007-11-26 03:30:00,1.68245,1.68375,1.68195,1.68305,1634200000.0
2007-11-26 03:45:00,1.6827,1.68315,1.68095,1.68195,1196700000.0
2007-11-26 04:00:00,1.68185,1.68195,1.67985,1.68005,2485600000.0
2007-11-26 04:15:00,1.67995,1.68045,1.67775,1.67895,2436600000.0
2007-11-26 04:30:00,1.67885,1.6799,1.6787,1.6797,2147800000.0
2007-11-26 04:45:00,1.6797,1.68185,1.6788,1.67975,2056100000.0
2007-11-26 05:00:00,1.67975,1.6801,1.67625,1.6794,4835700001.0
2007-11-26 05:15:00,1.6794,1.68035,1.67845,1.67865,1418100000.0
2007-11-26 05:30:00,1.67865,1.68105,1.67785,1.68105,1543700000.0
2007-11-26 05:45:00,1.68105,1.68145,1.67955,1.68025,1028100000.0
2007-11-26 06:00:00,1.68025,1.68065,1.67765,1.67785,1568100000.0
2007-11-26 06:15:00,1.67775,1.67845,1.67685,1.67755,1460600000.0
2007-11-26 06:30:00,1.67755,1.67775,1.67535,1.67725,2358500000.0
2007-11-26 06:45:00,1.67725,1.67735,1.67535,1.67675,2415400000.0
2007-11-26 07:00:00,1.67675,1.67725,1.67505,1.67575,1230000000.0
2007-11-26 07:15:00,1.6757,1.67665,1.67545,1.67665,1269600000.0
2007-11-26 07:30:00,1.67655,1.6775,1.6753,1.67625,1818000000.0
2007-11-26 07:45:00,1.67625,1.67745,1.67495,1.67705,2657700000.0
2007-11-26 08:00:00,1.67705,1.6779,1.67655,1.67725,2514900000.0
2007-11-26 08:15:00,1.67725,1.6776,1.6762,1.67625,2149300000.0
2007-11-26 08:30:00,1.67625,1.6772,1.6753,1.67645,1181100000.0
2007-11-26 08:45:00,1.67645,1.67905,1.67635,1.679,2153200000.0
2007-11-26 09:00:00,1.679,1.6796,1.67815,1.67935,2126500000.0
2007-11-26 09:15:00,1.67925,1.68165,1.67805,1.6809,2935500000.0
2007-11-26 09:30:00,1.681,1.68355,1.68025,1.6824,2125200000.0
2007-11-26 09:45:00,1.6824,1.68345,1.67985,1.6802,2891700000.0
2007-11-26 10:00:00,1.6802,1.68165,1.67915,1.67955,3691600001.0
2007-11-26 10:15:00,1.67955,1.6797,1.67785,1.67845,2571900001.0
2007-11-26 10:30:00,1.67835,1.67905,1.67555,1.67615,3208200001.0
2007-11-26 10:45:00,1.67625,1.6787,1.67575,1.67585,2382000000.0
2007-11-26 11:00:00,1.67575,1.67675,1.67465,1.6762,2691099999.0
2007-11-26 11:15:00,1.6762,1.6783,1.67605,1.67725,4901599999.0
2007-11-26 11:30:00,1.67725,1.67755,1.67585,1.67675,3245700001.0
2007-11-26 11:45:00,1.67675,1.67875,1.67595,1.6766,4927300000.0
2007-11-26 12:00:00,1.6766,1.6783,1.67615,1.67775,2906900001.0
2007-11-26 12:15:00,1.67775,1.68105,1.67685,1.68085,2775800000.0
2007-11-26 12:30:00,1.68065,1.68145,1.67775,1.67825,3127900002.0
2007-11-26 12:45:00,1.67825,1.67865,1.67675,1.67825,2863200001.0
2007-11-26 13:00:00,1.67815,1.68005,1.67785,1.67915,3359300002.0
2007-11-26 13:15:00,1.67925,1.67945,1.67785,1.67905,2111000000.0
2007-11-26 13:30:00,1.679,1.6794,1.6764,1.67705,5493900004.0
2007-11-26 13:45:00,1.6771,1.67815,1.67615,1.67705,2988200002.0
2007-11-26 14:00:00,1.67705,1.68005,1.67675,1.6798,3539499999.0
2007-11-26 14:15:00,1.6798,1.68075,1.6786,1.67995,2799800000.0
2007-11-26 14:30:00,1.67985,1.68195,1.67885,1.68135,2397000001.0
2007-11-26 14:45:00,1.68135,1.68345,1.68125,1.68225,2490699998.0
2007-11-26 15:00:00,1.68225,1.6851,1.68225,1.68365,2934000005.0
2007-11-26 15:15:00,1.68365,1.68545,1.68355,1.68545,2849900001.0
2007-11-26 15:30:00,1.68545,1.6887,1.6841,1.6885,4773799994.0
2007-11-26 15:45:00,1.68845,1.6893,1.68685,1.68715,3305000000.0
2007-11-26 16:00:00,1.6872,1.68935,1.6864,1.68905,3163500002.0
2007-11-26 16:15:00,1.68905,1.68915,1.68605,1.68655,2648200001.0
2007-11-26 16:30:00,1.68655,1.6893,1.6858,1.68665,3070099998.0
2007-11-26 16:45:00,1.68665,1.6879,1.68595,1.68695,3173500000.0
2007-11-26 17:00:00,1.68695,1.6872,1.68595,1.687,3671099998.0
2007-11-26 17:15:00,1.687,1.6898,1.68685,1.68945,4457900001.0
2007-11-26 17:30:00,1.6895,1.6908,1.68815,1.69065,3757900001.0
2007-11-26 17:45:00,1.69065,1.6931,1.68945,1.69165,4611599999.0
2007-11-26 18:00:00,1.69165,1.69585,1.69065,1.69555,5450599996.0
2007-11-26 18:15:00,1.69555,1.69605,1.6933,1.6945,4174399999.0
2007-11-26 18:30:00,1.6945,1.69465,1.69285,1.69385,3210800000.0
2007-11-26 18:45:00,1.69385,1.69445,1.69145,1.69305,2501800000.0
2007-11-26 19:00:00,1.69305,1.69395,1.69185,1.6934,4659500007.0
2007-11-26 19:15:00,1.6934,1.6941,1.69085,1.69105,4416899997.0
2007-11-26 19:30:00,1.69105,1.6929,1.69105,1.6915,3157500000.0
2007-11-26 19:45:00,1.6915,1.6926,1.69055,1.69225,3675000000.0
2007-11-26 20:00:00,1.69225,1.693,1.69195,1.69195,2450199998.0
2007-11-26 20:15:00,1.69195,1.6962,1.69195,1.6953,3752300000.0
2007-11-26 20:30:00,1.6953,1.696,1.69355,1.69515,4170200000.0
2007-11-26 20:45:00,1.69515,1.70165,1.69505,1.7005,5437100001.0
2007-11-26 21:00:00,1.70045,1.7017,1.69925,1.7001,5375600000.0
2007-11-26 21:15:00,1.7001,1.7002,1.6981,1.699,3489400000.0
2007-11-26 21:30:00,1.699,1.7004,1.6982,1.7,2127300000.0
2007-11-26 21:45:00,1.7,1.70305,1.69995,1.70175,3917300001.0
2007-11-26 22:00:00,1.7018,1.70365,1.70115,1.70255,4088000000.0
2007-11-26 22:15:00,1.70255,1.70535,1.702,1.7047,3064600001.0
2007-11-26 22:30:00,1.7047,1.7083,1.70425,1.70715,5089400000.0
2007-11-26 22:45:00,1.70725,1.7157,1.70625,1.71205,4977200000.0
2007-11-26 23:00:00,1.71205,1.71395,1.71115,1.7124,2443499998.0
2007-11-26 23:15:00,1.71235,1.7125,1.71025,1.71115,2277800000.0
2007-11-26 23:30:00,1.71115,1.71115,1.70715,1.70815,2103000000.0
2007-11-26 23:45:00,1.70825,1.709,1.7065,1.709,1754100000.0
2007-11-27 00:00:00,1.7086,1.7095,1.7076,1.7079,4035500000.0
2007-11-27 00:15:00,1.7079,1.708,1.706,1.7076,3158800000.0
2007-11-27 00:30:00,1.7076,1.7109,1.7073,1.7109,3287300000.0
2007-11-27 00:45:00,1.7109,1.7109,1.7069,1.7083,4225800000.0
2007-11-27 01:00:00,1.7083,1.709,1.7062,1.7081,4445400000.0
2007-11-27 01:15:00,1.7082,1.7088,1.70645,1.7075,2176500000.0
2007-11-27 01:30:00,1.7076,1.7091,1.70645,1.7074,3025100000.0
2007-11-27 01:45:00,1.70735,1.7076,1.7037,1.7053,3661600000.0
2007-11-27 02:00:00,1.70525,1.7065,1.7037,1.7044,2984300000.0
2007-11-27 02:15:00,1.7044,1.7051,1.7027,1.7051,3672000000.0
2007-11-27 02:30:00,1.7051,1.7051,1.7034,1.70355,819400000.0
2007-11-27 02:45:00,1.70355,1.70415,1.7023,1.70295,2382900000.0
2007-11-27 03:00:00,1.70295,1.70515,1.7028,1.70495,3404000000.0
2007-11-27 03:15:00,1.70495,1.70505,1.70395,1.70435,2216500000.0
2007-11-27 03:30:00,1.70435,1.70465,1.70375,1.70425,1350200000.0
2007-11-27 03:45:00,1.70425,1.70455,1.7032,1.7036,2067300001.0
2007-11-27 04:00:00,1.7036,1.7045,1.7032,1.7035,1420700000.0
2007-11-27 04:15:00,1.7035,1.7044,1.7033,1.7037,3009000000.0
2007-11-27 04:30:00,1.7037,1.7042,1.7023,1.7024,3657400000.0
2007-11-27 04:45:00,1.7024,1.7025,1.6975,1.6976,4991600001.0
2007-11-27 05:00:00,1.6977,1.698,1.69055,1.6922,7554200001.0
2007-11-27 05:15:00,1.6922,1.6927,1.6872,1.6927,11290400000.0
2007-11-27 05:30:00,1.6927,1.6936,1.6871,1.6892,9872600000.0
2007-11-27 05:45:00,1.6892,1.6909,1.6878,1.6901,7549300000.0
2007-11-27 06:00:00,1.6901,1.693,1.6897,1.692,5417600000.0
2007-11-27 06:15:00,1.6921,1.6945,1.6918,1.6927,3276300000.0
2007-11-27 06:30:00,1.6928,1.6946,1.6917,1.6939,4652400000.0
2007-11-27 06:45:00,1.6939,1.6939,1.69155,1.692,3139800000.0
2007-11-27 07:00:00,1.6919,1.6947,1.6905,1.6934,3780400000.0
2007-11-27 07:15:00,1.69335,1.6934,1.6901,1.6907,3098100000.0
2007-11-27 07:30:00,1.6907,1.6914,1.6872,1.6874,3275100000.0
2007-11-27 07:45:00,1.68735,1.6895,1.68705,1.6888,3140700000.0
2007-11-27 08:00:00,1.6889,1.6906,1.6879,1.6886,2971500000.0
2007-11-27 08:15:00,1.68865,1.69205,1.68855,1.6912,1133400000.0
2007-11-27 08:30:00,1.69115,1.6925,1.6904,1.69155,1924300000.0
2007-11-27 08:45:00,1.6915,1.6944,1.6909,1.6942,2742400000.0
2007-11-27 09:00:00,1.6943,1.69595,1.6923,1.6927,4358899999.0
2007-11-27 09:15:00,1.6927,1.6944,1.69215,1.69255,2896900001.0
2007-11-27 09:30:00,1.69255,1.69285,1.6901,1.69215,2870899999.0
2007-11-27 09:45:00,1.69215,1.69315,1.69095,1.69105,3396900000.0
2007-11-27 10:00:00,1.69105,1.69205,1.68965,1.69135,4282899997.0
2007-11-27 10:15:00,1.69135,1.69215,1.68985,1.6906,5081000000.0
2007-11-27 10:30:00,1.6906,1.69115,1.68935,1.68955,6579800005.0
2007-11-27 10:45:00,1.68955,1.6915,1.68695,1.69135,6013600000.0
2007-11-27 11:00:00,1.69135,1.69165,1.68945,1.69105,7125699998.0
2007-11-27 11:15:00,1.69105,1.69165,1.6895,1.69065,6563400000.0
2007-11-27 11:30:00,1.69075,1.6922,1.68965,1.6915,10731999968.0
2007-11-27 11:45:00,1.6915,1.6938,1.69135,1.69265,8440699983.0
2007-11-27 12:00:00,1.69265,1.6946,1.692,1.69445,7638400001.0
2007-11-27 12:15:00,1.69445,1.6968,1.69365,1.69615,10227500019.0
2007-11-27 12:30:00,1.69615,1.69655,1.6954,1.69575,9207599992.0
2007-11-27 12:45:00,1.69575,1.696,1.6936,1.6952,8439199988.0
2007-11-27 13:00:00,1.6952,1.69655,1.69445,1.69575,9562400002.0
2007-11-27 13:15:00,1.69575,1.69675,1.69505,1.69505,8460799992.0
2007-11-27 13:30:00,1.69505,1.7005,1.69485,1.6956,12493900001.0
2007-11-27 13:45:00,1.69535,1.6958,1.6943,1.69475,7323700001.0
2007-11-27 14:00:00,1.69485,1.69625,1.6942,1.69605,8995899975.0
2007-11-27 14:15:00,1.69605,1.6988,1.69515,1.69845,8264000002.0
2007-11-27 14:30:00,1.69845,1.70105,1.69725,1.70045,8216600021.0
2007-11-27 14:45:00,1.70045,1.70405,1.69975,1.70385,8156300001.0
2007-11-27 15:00:00,1.70385,1.70485,1.70115,1.70435,5772700000.0
2007-11-27 15:15:00,1.70435,1.70535,1.70195,1.70415,8075100003.0
2007-11-27 15:30:00,1.7042,1.7051,1.70165,1.70185,5183200000.0
2007-11-27 15:45:00,1.70185,1.70435,1.7006,1.70335,5538299999.0
2007-11-27 16:00:00,1.7034,1.7048,1.70175,1.70285,5967300002.0
2007-11-27 16:15:00,1.70285,1.7042,1.70245,1.70365,5717200001.0
2007-11-27 16:30:00,1.70365,1.704,1.69735,1.70225,6070600001.0
2007-11-27 16:45:00,1.70235,1.70245,1.69965,1.7018,6441299998.0
2007-11-27 17:00:00,1.70175,1.70565,1.70175,1.70465,5765900000.0
2007-11-27 17:15:00,1.70475,1.70545,1.70115,1.70115,6882499994.0
2007-11-27 17:30:00,1.70115,1.70205,1.69865,1.70055,8964900001.0
2007-11-27 17:45:00,1.70065,1.70065,1.69635,1.69685,6381999991.0
2007-11-27 18:00:00,1.69685,1.69915,1.69595,1.69635,11457499998.0
2007-11-27 18:15:00,1.69635,1.6967,1.69375,1.6952,11417500007.0
2007-11-27 18:30:00,1.69505,1.69615,1.69265,1.69305,8295700005.0
2007-11-27 18:45:00,1.69295,1.69465,1.69275,1.69435,9381799998.0
2007-11-27 19:00:00,1.69435,1.6967,1.69375,1.6958,10796100002.0
2007-11-27 19:15:00,1.69575,1.69615,1.69385,1.6956,10011000001.0
2007-11-27 19:30:00,1.6956,1.69565,1.69145,1.6924,8078999998.0
2007-11-27 19:45:00,1.6924,1.69245,1.69065,1.69235,12277500045.0
2007-11-27 20:00:00,1.69235,1.69295,1.69175,1.69245,10775700001.0
2007-11-27 20:15:00,1.69245,1.6932,1.6916,1.69195,10061000002.0
2007-11-27 20:30:00,1.692,1.693,1.69155,1.69295,8646100001.0
2007-11-27 20:45:00,1.69295,1.6947,1.69235,1.69455,5549600001.0
2007-11-27 21:00:00,1.69455,1.6983,1.6944,1.69615,9163000001.0
2007-11-27 21:15:00,1.69625,1.69745,1.69595,1.69725,11673999996.0
2007-11-27 21:30:00,1.69725,1.6979,1.69595,1.6973,11489700030.0
2007-11-27 21:45:00,1.69725,1.69775,1.69625,1.6965,16007400024.0
2007-11-27 22:00:00,1.6965,1.69685,1.69455,1.6956,13114600001.0
2007-11-27 22:15:00,1.6956,1.69675,1.6939,1.69605,16764199998.0
2007-11-27 22:30:00,1.69605,1.69625,1.69105,1.69105,16037000001.0
2007-11-27 22:45:00,1.69105,1.6923,1.68815,1.68835,12285100000.0
2007-11-27 23:00:00,1.68845,1.69205,1.6882,1.6918,9303500000.0
2007-11-27 23:15:00,1.69175,1.6918,1.68985,1.69015,10014800000.0
2007-11-27 23:30:00,1.69015,1.6917,1.68895,1.68905,7639700000.0
2007-11-27 23:45:00,1.68905,1.691,1.68775,1.6894,13765700001.0
2007-11-28 00:00:00,1.6894,1.6906,1.688,1.6896,23963200000.0
2007-11-28 00:15:00,1.6906,1.6908,1.6889,1.6901,27039700000.0
2007-11-28 00:30:00,1.6901,1.6917,1.69,1.6907,16111500000.0
2007-11-28 00:45:00,1.6907,1.6915,1.6896,1.69125,29129800000.0
2007-11-28 01:00:00,1.69125,1.69125,1.68965,1.69095,14187900000.0
2007-11-28 01:15:00,1.69095,1.69095,1.68775,1.68935,18317000000.0
2007-11-28 01:30:00,1.68935,1.69185,1.6884,1.69145,11338500000.0
2007-11-28 01:45:00,1.69145,1.69165,1.68975,1.69015,7447200000.0
2007-11-28 02:00:00,1.69015,1.69085,1.6894,1.69005,4913900000.0
2007-11-28 02:15:00,1.69005,1.6916,1.68875,1.69,9136700000.0
2007-11-28 02:30:00,1.69,1.69085,1.68845,1.69025,8749000000.0
2007-11-28 02:45:00,1.6903,1.69195,1.68925,1.69165,13584700060.0
2007-11-28 03:00:00,1.69165,1.69315,1.69045,1.69115,6571200000.0
2007-11-28 03:15:00,1.69105,1.6926,1.69025,1.69075,11074800003.0
2007-11-28 03:30:00,1.69075,1.69165,1.69035,1.6909,15026800000.0
2007-11-28 03:45:00,1.69095,1.69105,1.68895,1.6894,10066900000.0
2007-11-28 04:00:00,1.68945,1.6912,1.68935,1.6905,10192700000.0
2007-11-28 04:15:00,1.6905,1.69235,1.6899,1.6913,16303000000.0
2007-11-28 04:30:00,1.6913,1.69395,1.69115,1.69155,8872300000.0
2007-11-28 04:45:00,1.69165,1.69395,1.69155,1.69295,4598700000.0
2007-11-28 05:00:00,1.69295,1.6941,1.6918,1.69275,6179800000.0
2007-11-28 05:15:00,1.69275,1.69305,1.6912,1.69235,7309100000.0
2007-11-28 05:30:00,1.69235,1.69255,1.69055,1.69155,16098600000.0
2007-11-28 05:45:00,1.69155,1.6932,1.6908,1.6931,8210500000.0
2007-11-28 06:00:00,1.6931,1.6932,1.69115,1.69185,11571300000.0
2007-11-28 06:15:00,1.69185,1.69195,1.68995,1.69155,6976500000.0
2007-11-28 06:30:00,1.69155,1.69155,1.69035,1.69145,7860300000.0
2007-11-28 06:45:00,1.69145,1.69185,1.6901,1.69175,6441200000.0
2007-11-28 07:00:00,1.69175,1.69195,1.6906,1.6918,6719100000.0
2007-11-28 07:15:00,1.6918,1.69215,1.6905,1.69125,5602100000.0
2007-11-28 07:30:00,1.69125,1.69235,1.6904,1.69155,8911900000.0
2007-11-28 07:45:00,1.6918,1.6921,1.69055,1.69125,6054400000.0
2007-11-28 08:00:00,1.69115,1.69195,1.69025,1.69055,5963200000.0
2007-11-28 08:15:00,1.69055,1.69175,1.6897,1.6909,6263900000.0
2007-11-28 08:30:00,1.6909,1.691,1.69015,1.69045,7112100000.0
2007-11-28 08:45:00,1.69045,1.69365,1.68905,1.69315,5479900000.0
2007-11-28 09:00:00,1.69305,1.69385,1.6925,1.69335,7197500000.0
2007-11-28 09:15:00,1.6933,1.69615,1.69285,1.69465,3447700000.0
2007-11-28 09:30:00,1.69455,1.6959,1.69115,1.69215,6221100000.0
2007-11-28 09:45:00,1.69215,1.69235,1.68965,1.6903,6540300012.0
2007-11-28 10:00:00,1.69045,1.6909,1.68805,1.6896,5689200000.0
2007-11-28 10:15:00,1.6896,1.69045,1.6879,1.6896,5108100000.0
2007-11-28 10:30:00,1.6896,1.68975,1.68625,1.68685,5073000002.0
2007-11-28 10:45:00,1.6868,1.68765,1.68455,1.68765,5336799998.0
2007-11-28 11:00:00,1.68755,1.68765,1.68495,1.68565,4644000001.0
2007-11-28 11:15:00,1.68565,1.6868,1.68445,1.68635,8512399994.0
2007-11-28 11:30:00,1.68635,1.68785,1.68625,1.6874,6784500000.0
2007-11-28 11:45:00,1.6874,1.68745,1.68585,1.68665,10182000018.0
2007-11-28 12:00:00,1.68665,1.6871,1.6855,1.68595,6658100000.0
2007-11-28 12:15:00,1.68595,1.68645,1.68485,1.68535,8042999998.0
2007-11-28 12:30:00,1.68535,1.68545,1.68365,1.6842,6412799984.0
2007-11-28 12:45:00,1.68405,1.6847,1.68115,1.68215,8186999999.0
2007-11-28 13:00:00,1.68215,1.68275,1.68115,1.68205,6147200001.0
2007-11-28 13:15:00,1.68205,1.68295,1.68075,1.6812,7676100001.0
2007-11-28 13:30:00,1.6812,1.68165,1.67935,1.67965,10008599995.0
2007-11-28 13:45:00,1.67965,1.6821,1.6795,1.68195,8112400002.0
2007-11-28 14:00:00,1.68195,1.68295,1.68135,1.68155,5973200000.0
2007-11-28 14:15:00,1.68155,1.68345,1.67995,1.67995,6878200000.0
2007-11-28 14:30:00,1.67995,1.68,1.67425,1.67465,7888799999.0
2007-11-28 14:45:00,1.67465,1.6753,1.6725,1.6749,9188300003.0
2007-11-28 15:00:00,1.6749,1.6755,1.6707,1.6717,8629000000.0
2007-11-28 15:15:00,1.6717,1.6746,1.6712,1.6727,11610800009.0
2007-11-28 15:30:00,1.67265,1.6748,1.6707,1.6718,12695900001.0
2007-11-28 15:45:00,1.67175,1.6744,1.6715,1.6741,12666999995.0
2007-11-28 16:00:00,1.6741,1.6752,1.6734,1.675,11764199994.0
2007-11-28 16:15:00,1.675,1.6751,1.6726,1.6739,12070399998.0
2007-11-28 16:30:00,1.6738,1.6746,1.6731,1.6731,7511800001.0
2007-11-28 16:45:00,1.6731,1.6733,1.6715,1.6729,10824900000.0
2007-11-28 17:00:00,1.6729,1.6749,1.6727,1.6743,7122400000.0
2007-11-28 17:15:00,1.6743,1.6746,1.6723,1.6732,13540100003.0
2007-11-28 17:30:00,1.6731,1.6735,1.668,1.66985,12078200008.0
2007-11-28 17:45:00,1.66985,1.6709,1.669,1.6708,12362499999.0
2007-11-28 18:00:00,1.6708,1.6726,1.6701,1.671,16219600001.0
2007-11-28 18:15:00,1.671,1.6712,1.669,1.6709,15202000021.0
2007-11-28 18:30:00,1.6709,1.6759,1.6709,1.6754,13680499990.0
2007-11-28 18:45:00,1.6754,1.6755,1.6726,1.6726,14830699993.0
2007-11-28 19:00:00,1.6726,1.6747,1.6718,1.6742,20167999994.0
2007-11-28 19:15:00,1.6742,1.675,1.6704,1.6734,22048499999.0
2007-11-28 19:30:00,1.67335,1.6736,1.672,1.6723,16516900000.0
2007-11-28 19:45:00,1.6723,1.6725,1.6715,1.672,8256199977.0
2007-11-28 20:00:00,1.672,1.6731,1.667,1.6726,16570600027.0
2007-11-28 20:15:00,1.6725,1.6726,1.6705,1.6712,18039499936.0
2007-11-28 20:30:00,1.6712,1.6716,1.6698,1.6706,18045899996.0
2007-11-28 20:45:00,1.6662,1.6707,1.6662,1.6678,18795299995.0
2007-11-28 21:00:00,1.6678,1.66785,1.6643,1.66525,21194999985.0
2007-11-28 21:15:00,1.6652,1.6666,1.6647,1.666,15139100001.0
2007-11-28 21:30:00,1.6659,1.6693,1.6657,1.6663,19790900002.0
2007-11-28 21:45:00,1.6664,1.6702,1.6663,1.6666,15713299987.0
2007-11-28 22:00:00,1.6666,1.6666,1.6637,1.66415,19322400000.0
2007-11-28 22:15:00,1.6664,1.6671,1.6642,1.6671,21425599999.0
2007-11-28 22:30:00,1.6671,1.6673,1.6643,1.6667,17917400030.0
2007-11-28 22:45:00,1.6667,1.6683,1.6664,1.6667,16195499995.0
2007-11-28 23:00:00,1.6667,1.6668,1.6649,1.6665,13235700001.0
2007-11-28 23:15:00,1.6665,1.6666,1.6646,1.6661,18202199996.0
2007-11-28 23:30:00,1.6661,1.6677,1.6654,1.6661,11093299993.0
2007-11-28 23:45:00,1.6661,1.6684,1.6661,1.6676,15033099992.0
2007-11-29 00:00:00,1.6676,1.6696,1.6648,1.6696,19483700000.0
2007-11-29 00:15:00,1.6697,1.6732,1.6659,1.6731,20095899999.0
2007-11-29 00:30:00,1.66705,1.6712,1.66705,1.67105,16123000000.0
2007-11-29 00:45:00,1.67115,1.6742,1.66855,1.67035,19264800000.0
2007-11-29 01:00:00,1.67035,1.6742,1.66855,1.66955,12945300003.0
2007-11-29 01:15:00,1.66955,1.6739,1.66955,1.67305,8927800002.0
2007-11-29 01:30:00,1.67305,1.677,1.6719,1.6726,11226900000.0
2007-11-29 01:45:00,1.6726,1.67515,1.67235,1.67425,4235300001.0
2007-11-29 02:00:00,1.67435,1.67605,1.67335,1.67485,7658700000.0
2007-11-29 02:15:00,1.67485,1.67605,1.67395,1.67545,6534300000.0
2007-11-29 02:30:00,1.67545,1.67835,1.67545,1.67695,12608900003.0
2007-11-29 02:45:00,1.67695,1.67995,1.67695,1.67725,13957900006.0
2007-11-29 03:00:00,1.67725,1.67745,1.67275,1.67445,6770000004.0
2007-11-29 03:15:00,1.6747,1.67855,1.67415,1.67855,17975200000.0
2007-11-29 03:30:00,1.67855,1.67975,1.67745,1.67885,7006100000.0
2007-11-29 03:45:00,1.67885,1.67885,1.6763,1.67775,17894200000.0
2007-11-29 04:00:00,1.67775,1.67815,1.67665,1.67795,9318900000.0
2007-11-29 04:15:00,1.67795,1.6784,1.67695,1.67735,9730500000.0
2007-11-29 04:30:00,1.67735,1.6785,1.67635,1.67685,17465399990.0
2007-11-29 04:45:00,1.67685,1.67855,1.6764,1.6783,13911300000.0
2007-11-29 05:00:00,1.6783,1.67935,1.6783,1.67855,6427300016.0
2007-11-29 05:15:00,1.6786,1.67985,1.6777,1.67905,9130200000.0
2007-11-29 05:30:00,1.67905,1.67985,1.6784,1.67885,6200800000.0
2007-11-29 05:45:00,1.67885,1.67945,1.67745,1.67885,7423600000.0
2007-11-29 06:00:00,1.67885,1.67895,1.6779,1.6783,4579400000.0
2007-11-29 06:15:00,1.6785,1.67905,1.67815,1.67895,14494000000.0
2007-11-29 06:30:00,1.67895,1.68235,1.67885,1.68105,7228700000.0
2007-11-29 06:45:00,1.68105,1.68315,1.67825,1.67865,8496300000.0
2007-11-29 07:00:00,1.67865,1.6796,1.67735,1.67805,9667300000.0
2007-11-29 07:15:00,1.67805,1.68005,1.67765,1.67825,8403200000.0
2007-11-29 07:30:00,1.67825,1.67975,1.67805,1.6789,8347800018.0
2007-11-29 07:45:00,1.6789,1.68105,1.67865,1.67875,6759700000.0
2007-11-29 08:00:00,1.6789,1.6792,1.6724,1.67885,18197950001.0
2007-11-29 08:15:00,1.67885,1.67945,1.6779,1.6786,5725600000.0
2007-11-29 08:30:00,1.67875,1.67925,1.67745,1.67835,6220000000.0
2007-11-29 08:45:00,1.67835,1.6787,1.6752,1.67555,6645000003.0
2007-11-29 09:00:00,1.67555,1.67655,1.67125,1.6716,7415200001.0
2007-11-29 09:15:00,1.6716,1.67405,1.6716,1.67355,7104599999.0
2007-11-29 09:30:00,1.67355,1.6744,1.6727,1.67325,6466000000.0
2007-11-29 09:45:00,1.67325,1.67625,1.673,1.6743,7484800013.0
2007-11-29 10:00:00,1.6743,1.6743,1.6709,1.67195,10008200011.0
2007-11-29 10:15:00,1.67185,1.6722,1.66855,1.66985,7705199996.0
2007-11-29 10:30:00,1.66985,1.67035,1.66685,1.6676,7365300002.0
2007-11-29 10:45:00,1.66755,1.66855,1.6663,1.66725,11340800010.0
2007-11-29 11:00:00,1.66725,1.66915,1.6663,1.66865,6385800000.0
2007-11-29 11:15:00,1.66865,1.67015,1.66865,1.67005,6885099999.0
2007-11-29 11:30:00,1.66995,1.6702,1.66895,1.66955,6459200000.0
2007-11-29 11:45:00,1.66955,1.6699,1.66665,1.6683,7090400014.0
2007-11-29 12:00:00,1.66825,1.66895,1.66725,1.66755,11811700038.0
2007-11-29 12:15:00,1.66755,1.6706,1.66715,1.6705,8191000007.0
2007-11-29 12:30:00,1.6705,1.67155,1.66885,1.6699,7554899999.0
2007-11-29 12:45:00,1.6699,1.6702,1.66655,1.66705,9979700005.0
2007-11-29 13:00:00,1.66705,1.67125,1.66675,1.67115,11013500026.0
2007-11-29 13:15:00,1.67115,1.6732,1.6696,1.6718,8194399997.0
2007-11-29 13:30:00,1.6718,1.67185,1.66945,1.67105,10607600002.0
2007-11-29 13:45:00,1.67095,1.67375,1.67025,1.67345,9120200030.0
2007-11-29 14:00:00,1.67345,1.6744,1.67175,1.67185,7702600010.0
2007-11-29 14:15:00,1.6719,1.6734,1.67095,1.6734,9853200022.0
2007-11-29 14:30:00,1.6734,1.67395,1.67095,1.67125,9234700063.0
2007-11-29 14:45:00,1.67125,1.67185,1.66965,1.67055,9489200034.0
2007-11-29 15:00:00,1.67055,1.6719,1.66985,1.67145,5546000000.0
2007-11-29 15:15:00,1.67145,1.6742,1.67115,1.67405,5169300006.0
2007-11-29 15:30:00,1.67405,1.67755,1.67405,1.67655,8829000009.0
2007-11-29 15:45:00,1.67665,1.67725,1.67535,1.67585,7317900001.0
2007-11-29 16:00:00,1.67585,1.67715,1.6752,1.67585,7395000014.0
2007-11-29 16:15:00,1.67575,1.67815,1.67495,1.67735,5932400003.0
2007-11-29 16:30:00,1.67735,1.67885,1.67555,1.67665,7004900007.0
2007-11-29 16:45:00,1.67675,1.6783,1.6743,1.67475,5778899999.0
2007-11-29 17:00:00,1.67475,1.67955,1.67425,1.679,7083300001.0
2007-11-29 17:15:00,1.679,1.6794,1.67695,1.6776,7673300001.0
2007-11-29 17:30:00,1.6776,1.67885,1.6767,1.6774,5707400002.0
2007-11-29 17:45:00,1.6774,1.67865,1.67665,1.67805,5746000002.0
2007-11-29 18:00:00,1.67805,1.67825,1.6745,1.6749,8185400000.0
2007-11-29 18:15:00,1.6749,1.67645,1.67465,1.67515,8895399994.0
2007-11-29 18:30:00,1.67515,1.67525,1.67055,1.67175,9328400008.0
2007-11-29 18:45:00,1.67175,1.67235,1.6704,1.67205,9695399999.0
2007-11-29 19:00:00,1.67205,1.67225,1.67015,1.67215,11174799955.0
2007-11-29 19:15:00,1.67215,1.67565,1.67195,1.6741,8356799998.0
2007-11-29 19:30:00,1.67415,1.67475,1.67355,1.6741,9043399998.0
2007-11-29 19:45:00,1.6741,1.6767,1.67335,1.67665,13284100041.0
2007-11-29 20:00:00,1.67675,1.67755,1.67535,1.6761,13069199989.0
2007-11-29 20:15:00,1.6761,1.6768,1.67515,1.6765,12211799997.0
2007-11-29 20:30:00,1.67645,1.6773,1.6745,1.677,7117900000.0
2007-11-29 20:45:00,1.677,1.6772,1.6749,1.6763,8012100000.0
2007-11-29 21:00:00,1.6763,1.67635,1.67415,1.67455,12301099944.0
2007-11-29 21:15:00,1.6746,1.6746,1.6729,1.67375,15886700002.0
2007-11-29 21:30:00,1.6737,1.674,1.67215,1.6725,9314099981.0
2007-11-29 21:45:00,1.67245,1.673,1.67065,1.6709,10865399963.0
2007-11-29 22:00:00,1.67085,1.67295,1.6708,1.67295,12927399886.0
2007-11-29 22:15:00,1.67315,1.67335,1.672,1.672,15214999969.0
2007-11-29 22:30:00,1.672,1.67225,1.67085,1.67105,10845300008.0
2007-11-29 22:45:00,1.67105,1.6714,1.67055,1.67085,10274399978.0
2007-11-29 23:00:00,1.67085,1.67125,1.6703,1.67095,5547800000.0
2007-11-29 23:15:00,1.67095,1.67115,1.67035,1.67075,7432500000.0
2007-11-29 23:30:00,1.67075,1.6712,1.67015,1.6712,6570400000.0
2007-11-29 23:45:00,1.6711,1.6735,1.67065,1.6723,13659199999.0
2007-11-30 00:00:00,1.6725,1.67305,1.67185,1.6723,22745000000.0
2007-11-30 00:15:00,1.6723,1.67305,1.6703,1.67305,22601100000.0
2007-11-30 00:30:00,1.6729,1.6736,1.67225,1.6734,13667200000.0
2007-11-30 00:45:00,1.6734,1.6738,1.67235,1.67305,15163700000.0
2007-11-30 01:00:00,1.67305,1.67395,1.6708,1.67235,10457500027.0
2007-11-30 01:15:00,1.67235,1.67285,1.67015,1.67055,14300799999.0
2007-11-30 01:30:00,1.67095,1.6723,1.6707,1.67175,6444400000.0
2007-11-30 01:45:00,1.67175,1.67175,1.67025,1.67075,8423200000.0
2007-11-30 02:00:00,1.67075,1.67275,1.6704,1.67205,8680000000.0
2007-11-30 02:15:00,1.67205,1.67415,1.67165,1.67285,8603500024.0
2007-11-30 02:30:00,1.67285,1.67285,1.6692,1.66985,6361800000.0
2007-11-30 02:45:00,1.66985,1.67015,1.66685,1.66715,6795900000.0
2007-11-30 03:00:00,1.66715,1.66735,1.66295,1.66435,11355600001.0
2007-11-30 03:15:00,1.6642,1.66685,1.66345,1.66415,11277300000.0
2007-11-30 03:30:00,1.66415,1.66505,1.66285,1.66315,13249099998.0
2007-11-30 03:45:00,1.6633,1.66415,1.6623,1.66325,9427900000.0
2007-11-30 04:00:00,1.66325,1.66415,1.66275,1.66415,8011000000.0
2007-11-30 04:15:00,1.66415,1.66425,1.66265,1.66315,7334699996.0
2007-11-30 04:30:00,1.66305,1.66525,1.66305,1.66495,8928700000.0
2007-11-30 04:45:00,1.66495,1.66725,1.66405,1.66465,11959999992.0
2007-11-30 05:00:00,1.66465,1.66465,1.66285,1.66335,5035500002.0
2007-11-30 05:15:00,1.66335,1.66355,1.66055,1.66095,10808400000.0
2007-11-30 05:30:00,1.66095,1.66105,1.65865,1.65895,12149700000.0
2007-11-30 05:45:00,1.65885,1.66305,1.65885,1.66195,10225800000.0
2007-11-30 06:00:00,1.66195,1.66245,1.6598,1.66155,13075400000.0
2007-11-30 06:15:00,1.66155,1.66295,1.66025,1.66025,10321999967.0
2007-11-30 06:30:00,1.66045,1.66435,1.65945,1.6642,9086700000.0
2007-11-30 06:45:00,1.6642,1.6642,1.66215,1.66225,7741299999.0
2007-11-30 07:00:00,1.66225,1.66445,1.66115,1.66365,11407100003.0
2007-11-30 07:15:00,1.66365,1.66605,1.66365,1.66485,8607000000.0
2007-11-30 07:30:00,1.66485,1.6654,1.66225,1.66535,8418799982.0
2007-11-30 07:45:00,1.66535,1.66635,1.66375,1.66425,11152200000.0
2007-11-30 08:00:00,1.6642,1.66665,1.66355,1.66425,13922200006.0
2007-11-30 08:15:00,1.66425,1.66475,1.66255,1.66355,8788700000.0
2007-11-30 08:30:00,1.66355,1.66475,1.66285,1.6645,8324699994.0
2007-11-30 08:45:00,1.6645,1.66515,1.66365,1.6648,4559000000.0
2007-11-30 09:00:00,1.6647,1.66555,1.66415,1.66455,4527400000.0
2007-11-30 09:15:00,1.66455,1.66495,1.66205,1.6624,5610000003.0
2007-11-30 09:30:00,1.6624,1.66495,1.66225,1.66315,7904700001.0
2007-11-30 09:45:00,1.66325,1.6646,1.66205,1.66295,11346700000.0
2007-11-30 10:00:00,1.66295,1.66305,1.66035,1.6611,7332500001.0
2007-11-30 10:15:00,1.6611,1.66285,1.66055,1.66285,6867400010.0
2007-11-30 10:30:00,1.66285,1.66475,1.66245,1.66375,8539500001.0
2007-11-30 10:45:00,1.66375,1.6644,1.66295,1.66365,7918000001.0
2007-11-30 11:00:00,1.66365,1.6644,1.6625,1.66365,8141900002.0
2007-11-30 11:15:00,1.66365,1.6639,1.66115,1.66125,6951200002.0
2007-11-30 11:30:00,1.66125,1.66295,1.66015,1.66295,9296799990.0
2007-11-30 11:45:00,1.66295,1.66295,1.66015,1.6607,5944399999.0
2007-11-30 12:00:00,1.6607,1.66225,1.65995,1.66045,6813000000.0
2007-11-30 12:15:00,1.66045,1.66465,1.65995,1.66405,9231999997.0
2007-11-30 12:30:00,1.66415,1.66485,1.66315,1.6645,11570299998.0
2007-11-30 12:45:00,1.6645,1.6653,1.66345,1.6642,8285100009.0
2007-11-30 13:00:00,1.6642,1.6648,1.6633,1.6636,11203699972.0
2007-11-30 13:15:00,1.6636,1.66575,1.66355,1.66475,9122500000.0
2007-11-30 13:30:00,1.66475,1.66545,1.6643,1.66435,10652599997.0
2007-11-30 13:45:00,1.6643,1.66665,1.66425,1.66665,7260700000.0
2007-11-30 14:00:00,1.6666,1.6674,1.6644,1.6648,9987799979.0
2007-11-30 14:15:00,1.6648,1.6649,1.6624,1.6628,7151999999.0
2007-11-30 14:30:00,1.6628,1.66365,1.6618,1.6634,7712479953.0
2007-11-30 14:45:00,1.6634,1.66345,1.66175,1.66305,7492900001.0
2007-11-30 15:00:00,1.6631,1.66435,1.66235,1.66395,5127800000.0
2007-11-30 15:15:00,1.664,1.6644,1.66235,1.66285,7772000000.0
2007-11-30 15:30:00,1.6629,1.66535,1.66275,1.66415,8515699999.0
2007-11-30 15:45:00,1.66425,1.66435,1.66175,1.66205,5707300001.0
2007-11-30 16:00:00,1.66205,1.6634,1.66125,1.66195,6355299992.0
2007-11-30 16:15:00,1.66195,1.6628,1.6612,1.66195,7712400001.0
2007-11-30 16:30:00,1.66195,1.66255,1.66065,1.66155,10277100002.0
2007-11-30 16:45:00,1.6616,1.663,1.66005,1.66175,7212000001.0
2007-11-30 17:00:00,1.66165,1.66205,1.65925,1.66045,9594200025.0
2007-11-30 17:15:00,1.66035,1.6625,1.6596,1.66115,7471399999.0
2007-11-30 17:30:00,1.66115,1.66115,1.6582,1.6597,8330399998.0
2007-11-30 17:45:00,1.6597,1.66245,1.65945,1.65975,8627500008.0
2007-11-30 18:00:00,1.65975,1.66025,1.65755,1.66005,11301399974.0
2007-11-30 18:15:00,1.66005,1.66105,1.65845,1.6594,10719999996.0
2007-11-30 18:30:00,1.6594,1.66045,1.65775,1.65915,10178999997.0
2007-11-30 18:45:00,1.6592,1.6604,1.65785,1.65975,14203299973.0
2007-11-30 19:00:00,1.65985,1.66205,1.65875,1.66095,8088999999.0
2007-11-30 19:15:00,1.66095,1.66455,1.66085,1.66425,8384600012.0
2007-11-30 19:30:00,1.66425,1.6662,1.66415,1.66525,9249399999.0
2007-11-30 19:45:00,1.66525,1.6658,1.6636,1.6642,8818799997.0
2007-11-30 20:00:00,1.6642,1.6653,1.6622,1.664,11455099998.0
2007-11-30 20:15:00,1.66405,1.66455,1.661,1.661,14602899988.0
2007-11-30 20:30:00,1.66355,1.66405,1.66145,1.66255,11952300001.0
2007-11-30 20:45:00,1.66255,1.6637,1.66185,1.6637,14198499962.0
2007-11-30 21:00:00,1.66365,1.6637,1.66145,1.66165,20376399931.0
2007-11-30 21:15:00,1.66165,1.6621,1.6581,1.66115,17452199990.0
2007-11-30 21:30:00,1.66105,1.6615,1.6603,1.6612,7966499997.0
2007-11-30 21:45:00,1.6612,1.6616,1.65835,1.65875,11155499994.0
2007-11-30 22:00:00,1.6587,1.6604,1.65825,1.6592,11000699998.0
2007-11-30 22:15:00,1.6592,1.6594,1.65785,1.65845,6960200003.0
2007-11-30 22:30:00,1.65845,1.6593,1.65645,1.65695,8528400001.0
2007-11-30 22:45:00,1.65695,1.6581,1.65615,1.65615,9988399994.0
2007-11-30 23:00:00,1.65605,1.65625,1.65565,1.65585,882000000.0
2007-12-03 00:00:00,1.6549,1.6585,1.6543,1.6573,698400000.0
2007-12-03 00:15:00,1.6554,1.6578,1.6552,1.6567,1031700000.0
2007-12-03 00:30:00,1.6573,1.6586,1.6564,1.6564,1569300000.0
2007-12-03 00:45:00,1.6567,1.6572,1.6542,1.6542,2928200000.0
2007-12-03 01:00:00,1.6542,1.65635,1.654,1.65575,3608200000.0
2007-12-03 01:15:00,1.65575,1.65715,1.65455,1.65705,1833700000.0
2007-12-03 01:30:00,1.65705,1.65835,1.65565,1.65635,2212300001.0
2007-12-03 01:45:00,1.65635,1.65995,1.65565,1.65935,3989199998.0
2007-12-03 02:00:00,1.65935,1.65945,1.65735,1.65795,1849200000.0
2007-12-03 02:15:00,1.65795,1.65975,1.65765,1.6582,3531800001.0
2007-12-03 02:30:00,1.65815,1.66305,1.65795,1.6585,3977800003.0
2007-12-03 02:45:00,1.6586,1.6607,1.65855,1.65905,3084500004.0
2007-12-03 03:00:00,1.65905,1.6605,1.6584,1.65925,5382900001.0
2007-12-03 03:15:00,1.65935,1.66025,1.65825,1.65995,3227099998.0
2007-12-03 03:30:00,1.65995,1.66055,1.659,1.6601,2615900000.0
2007-12-03 03:45:00,1.6601,1.66325,1.65985,1.66315,2597700001.0
2007-12-03 04:00:00,1.66315,1.66525,1.66265,1.66355,1898000000.0
2007-12-03 04:15:00,1.66355,1.66695,1.6633,1.66665,1816700003.0
2007-12-03 04:30:00,1.66675,1.66775,1.6649,1.66715,2717100001.0
2007-12-03 04:45:00,1.66715,1.66775,1.66555,1.66585,1781600002.0
2007-12-03 05:00:00,1.66585,1.66655,1.66525,1.6664,1900500000.0
2007-12-03 05:15:00,1.6664,1.66715,1.66545,1.6667,3471000000.0
2007-12-03 05:30:00,1.66675,1.66745,1.66505,1.66605,2921100000.0
2007-12-03 05:45:00,1.66605,1.66725,1.66535,1.6669,3485400002.0
2007-12-03 06:00:00,1.6669,1.66825,1.66645,1.66775,2403200000.0
2007-12-03 06:15:00,1.66795,1.66835,1.66635,1.66655,2075300000.0
2007-12-03 06:30:00,1.66635,1.667,1.66545,1.66575,1780100000.0
2007-12-03 06:45:00,1.66575,1.66705,1.66575,1.66655,1018600000.0
2007-12-03 07:00:00,1.66655,1.66735,1.66635,1.66685,1026700000.0
2007-12-03 07:15:00,1.66685,1.66735,1.66575,1.6659,726400000.0
2007-12-03 07:30:00,1.6659,1.66605,1.66375,1.66425,2109400000.0
2007-12-03 07:45:00,1.66425,1.66635,1.66395,1.6652,2358700000.0
2007-12-03 08:00:00,1.6652,1.66525,1.66285,1.66435,2273200000.0
2007-12-03 08:15:00,1.66435,1.66435,1.66215,1.6624,2653400000.0
2007-12-03 08:30:00,1.66245,1.66385,1.66185,1.66385,2450999999.0
2007-12-03 08:45:00,1.66385,1.66635,1.66325,1.66555,1759900001.0
2007-12-03 09:00:00,1.6655,1.66615,1.66355,1.6652,3661000000.0
2007-12-03 09:15:00,1.6653,1.66765,1.6648,1.6663,5842300001.0
2007-12-03 09:30:00,1.66665,1.6696,1.66565,1.66835,5899300000.0
2007-12-03 09:45:00,1.66845,1.6685,1.66645,1.66695,5016100000.0
2007-12-03 10:00:00,1.66695,1.66705,1.6648,1.66505,5344399998.0
2007-12-03 10:15:00,1.6651,1.66525,1.6634,1.66445,2885900003.0
2007-12-03 10:30:00,1.66445,1.66445,1.6636,1.66415,1856900000.0
2007-12-03 10:45:00,1.66415,1.6649,1.66295,1.6637,3569699999.0
2007-12-03 11:00:00,1.6637,1.66375,1.6599,1.66095,8608899989.0
2007-12-03 11:15:00,1.661,1.6615,1.65955,1.6612,5968899998.0
2007-12-03 11:30:00,1.6612,1.66245,1.66075,1.66235,5304299994.0
2007-12-03 11:45:00,1.6623,1.6623,1.6586,1.65975,5502800000.0
2007-12-03 12:00:00,1.6598,1.65985,1.65635,1.65895,5408700000.0
2007-12-03 12:15:00,1.65895,1.6592,1.65805,1.65915,3885600003.0
2007-12-03 12:30:00,1.65915,1.65985,1.65855,1.65975,4151100000.0
2007-12-03 12:45:00,1.65975,1.66055,1.65875,1.6597,4940400001.0
2007-12-03 13:00:00,1.65975,1.66265,1.65965,1.66195,4180900000.0
2007-12-03 13:15:00,1.66205,1.66305,1.66075,1.66155,4463900000.0
2007-12-03 13:30:00,1.6615,1.6617,1.66005,1.66075,3581299999.0
2007-12-03 13:45:00,1.66075,1.6609,1.65855,1.6588,5193800006.0
2007-12-03 14:00:00,1.6588,1.6595,1.6581,1.65885,2645300000.0
2007-12-03 14:15:00,1.65885,1.66015,1.65845,1.66005,4400599999.0
2007-12-03 14:30:00,1.65995,1.6605,1.65915,1.65995,2837900000.0
2007-12-03 14:45:00,1.66005,1.66055,1.65985,1.6603,2284100000.0
2007-12-03 15:00:00,1.66025,1.6614,1.65995,1.66075,3777000001.0
2007-12-03 15:15:00,1.66065,1.66135,1.65985,1.66045,4828600006.0
2007-12-03 15:30:00,1.6604,1.66085,1.65985,1.66025,2892300000.0
2007-12-03 15:45:00,1.66025,1.66035,1.659,1.65995,5393099998.0
2007-12-03 16:00:00,1.65995,1.66045,1.65935,1.66045,4755299999.0
2007-12-03 16:15:00,1.6604,1.6616,1.66005,1.6616,3934900000.0
2007-12-03 16:30:00,1.6616,1.66255,1.66115,1.6619,4864900000.0
2007-12-03 16:45:00,1.6619,1.6627,1.65995,1.6601,4418900000.0
2007-12-03 17:00:00,1.65985,1.66125,1.6595,1.661,4947699995.0
2007-12-03 17:15:00,1.66105,1.66115,1.65955,1.66,4803599999.0
2007-12-03 17:30:00,1.66,1.66015,1.65885,1.6595,3043400000.0
2007-12-03 17:45:00,1.6595,1.66005,1.65795,1.6587,4636599998.0
2007-12-03 18:00:00,1.65875,1.66115,1.65775,1.66075,6207799996.0
2007-12-03 18:15:00,1.6608,1.66175,1.66005,1.6608,6498400000.0
2007-12-03 18:30:00,1.6608,1.66245,1.66015,1.6621,6036700000.0
2007-12-03 18:45:00,1.6621,1.6628,1.66015,1.66025,5028600000.0
2007-12-03 19:00:00,1.6601,1.6625,1.66005,1.66195,3275900000.0
2007-12-03 19:15:00,1.66195,1.6644,1.66185,1.66375,3836499999.0
2007-12-03 19:30:00,1.66375,1.66375,1.6627,1.6634,1691799999.0
2007-12-03 19:45:00,1.6634,1.66395,1.66295,1.66345,2904200000.0
2007-12-03 20:00:00,1.66345,1.6641,1.66305,1.66385,2698200000.0
2007-12-03 20:15:00,1.66385,1.66475,1.6636,1.66395,1939600000.0
2007-12-03 20:30:00,1.664,1.6648,1.66355,1.6645,3825900005.0
2007-12-03 20:45:00,1.6645,1.66535,1.66385,1.6653,3340899967.0
2007-12-03 21:00:00,1.66515,1.6654,1.6639,1.6645,2835100000.0
2007-12-03 21:15:00,1.6645,1.665,1.66315,1.6649,2957199999.0
2007-12-03 21:30:00,1.66485,1.66495,1.66335,1.66365,2248000002.0
2007-12-03 21:45:00,1.66365,1.6642,1.66335,1.66375,2408700001.0
2007-12-03 22:00:00,1.66375,1.6643,1.66355,1.66425,2298100000.0
2007-12-03 22:15:00,1.66425,1.66575,1.6639,1.66525,1343500000.0
2007-12-03 22:30:00,1.66535,1.6663,1.6648,1.6656,1362700000.0
2007-12-03 22:45:00,1.6656,1.66625,1.66495,1.6657,856999999.0
2007-12-03 23:00:00,1.6657,1.6664,1.6651,1.66555,800900000.0
2007-12-03 23:15:00,1.66555,1.66695,1.6651,1.66645,1442599999.0
2007-12-03 23:30:00,1.66635,1.6674,1.66575,1.66585,2012500002.0
2007-12-03 23:45:00,1.66585,1.6659,1.66475,1.665,1933100001.0
2007-12-04 00:00:00,1.665,1.6658,1.6648,1.6654,3740400000.0
2007-12-04 00:15:00,1.6653,1.66665,1.6653,1.66625,3346000000.0
2007-12-04 00:30:00,1.66625,1.6665,1.66565,1.6662,3265700000.0
2007-12-04 00:45:00,1.66615,1.66655,1.66525,1.6656,3814300000.0
2007-12-04 01:00:00,1.6656,1.66605,1.6649,1.6649,1530100000.0
2007-12-04 01:15:00,1.6649,1.66555,1.66425,1.665,2948599999.0
2007-12-04 01:30:00,1.665,1.6653,1.66445,1.66515,1305500000.0
2007-12-04 01:45:00,1.66515,1.66565,1.6642,1.6648,856900000.0
2007-12-04 02:00:00,1.6648,1.668,1.66415,1.6679,2766900000.0
2007-12-04 02:15:00,1.668,1.6683,1.6647,1.66545,3431200000.0
2007-12-04 02:30:00,1.66545,1.6752,1.66535,1.6743,9065900000.0
2007-12-04 02:45:00,1.67415,1.67435,1.6717,1.67255,8710600000.0
2007-12-04 03:00:00,1.67245,1.67565,1.67245,1.67535,8313900000.0
2007-12-04 03:15:00,1.67535,1.6785,1.67505,1.67645,3512300000.0
2007-12-04 03:30:00,1.67645,1.6768,1.6746,1.675,2271100000.0
2007-12-04 03:45:00,1.675,1.67585,1.67445,1.67515,1396200000.0
2007-12-04 04:00:00,1.6752,1.67635,1.67445,1.67505,6171600000.0
2007-12-04 04:15:00,1.67505,1.67535,1.67335,1.6742,3980800000.0
2007-12-04 04:30:00,1.6742,1.6747,1.67395,1.67425,974900000.0
2007-12-04 04:45:00,1.67425,1.67665,1.67365,1.67645,2709900000.0
2007-12-04 05:00:00,1.67655,1.67745,1.67515,1.67525,4286200000.0
2007-12-04 05:15:00,1.67525,1.67555,1.67435,1.6754,1345000000.0
2007-12-04 05:30:00,1.6752,1.67615,1.67345,1.67375,2998200000.0
2007-12-04 05:45:00,1.67375,1.6744,1.6736,1.6739,1764300000.0
2007-12-04 06:00:00,1.67385,1.67555,1.67365,1.67495,1892500000.0
2007-12-04 06:15:00,1.6751,1.67535,1.67255,1.67425,2278600000.0
2007-12-04 06:30:00,1.67445,1.67545,1.6742,1.67485,2263700000.0
2007-12-04 06:45:00,1.67485,1.67745,1.67385,1.67745,3865500000.0
2007-12-04 07:00:00,1.67745,1.6776,1.676,1.67645,3056200000.0
2007-12-04 07:15:00,1.67655,1.6781,1.67635,1.6769,2583900000.0
2007-12-04 07:30:00,1.6769,1.6782,1.67625,1.67775,1658000000.0
2007-12-04 07:45:00,1.6778,1.67785,1.6744,1.67445,2367700000.0
2007-12-04 08:00:00,1.67445,1.67555,1.67355,1.6747,2789800000.0
2007-12-04 08:15:00,1.6747,1.67655,1.6741,1.676,3503300000.0
2007-12-04 08:30:00,1.676,1.67665,1.67375,1.67375,1919000000.0
2007-12-04 08:45:00,1.67375,1.6759,1.6736,1.6754,2438600000.0
2007-12-04 09:00:00,1.6754,1.6781,1.6751,1.67755,3230400000.0
2007-12-04 09:15:00,1.6776,1.6792,1.67625,1.67695,4538500000.0
2007-12-04 09:30:00,1.67695,1.67745,1.67555,1.6767,5407200001.0
2007-12-04 09:45:00,1.6767,1.6781,1.67565,1.67685,5406000003.0
2007-12-04 10:00:00,1.6769,1.67695,1.67245,1.6751,5231300002.0
2007-12-04 10:15:00,1.67515,1.67555,1.67265,1.67405,5375200003.0
2007-12-04 10:30:00,1.67405,1.67605,1.6737,1.67415,5298600001.0
2007-12-04 10:45:00,1.67415,1.67585,1.67335,1.67485,7042099997.0
2007-12-04 11:00:00,1.67495,1.67715,1.67415,1.6757,6022800002.0
2007-12-04 11:15:00,1.6757,1.67675,1.67445,1.67635,4957400004.0
2007-12-04 11:30:00,1.67635,1.67705,1.67555,1.6766,4345599999.0
2007-12-04 11:45:00,1.6766,1.67715,1.67585,1.67645,3866000004.0
2007-12-04 12:00:00,1.67645,1.67845,1.67635,1.67835,3637300000.0
2007-12-04 12:15:00,1.67835,1.67835,1.67645,1.6777,5179999993.0
2007-12-04 12:30:00,1.6777,1.67815,1.6769,1.67805,3195099999.0
2007-12-04 12:45:00,1.678,1.6793,1.67585,1.67595,4527400001.0
2007-12-04 13:00:00,1.676,1.68035,1.67595,1.6796,6372639999.0
2007-12-04 13:15:00,1.6796,1.681,1.67935,1.681,5764200002.0
2007-12-04 13:30:00,1.681,1.6823,1.67965,1.68185,5586900005.0
2007-12-04 13:45:00,1.68185,1.6833,1.68135,1.683,3228400000.0
2007-12-04 14:00:00,1.683,1.68435,1.68275,1.68335,5664200001.0
2007-12-04 14:15:00,1.68335,1.6838,1.68175,1.6822,4360200000.0
2007-12-04 14:30:00,1.6822,1.68375,1.682,1.68345,3842299999.0
2007-12-04 14:45:00,1.68335,1.68385,1.6823,1.6825,4397799997.0
2007-12-04 15:00:00,1.68245,1.6844,1.68215,1.6842,2919500007.0
2007-12-04 15:15:00,1.6842,1.68585,1.6833,1.68555,5741500002.0
2007-12-04 15:30:00,1.68535,1.68545,1.68345,1.68445,6055900000.0
2007-12-04 15:45:00,1.68455,1.6849,1.68375,1.68415,4896700004.0
2007-12-04 16:00:00,1.68455,1.687,1.68445,1.68605,6625599996.0
2007-12-04 16:15:00,1.68565,1.68665,1.68435,1.68545,7305099999.0
2007-12-04 16:30:00,1.68555,1.68925,1.68475,1.68855,6668600002.0
2007-12-04 16:45:00,1.68855,1.6923,1.68855,1.6915,8261499997.0
2007-12-04 17:00:00,1.69165,1.69245,1.68945,1.68995,6382600004.0
2007-12-04 17:15:00,1.69015,1.6919,1.68765,1.68765,5892900001.0
2007-12-04 17:30:00,1.68765,1.688,1.68465,1.68615,6789500003.0
2007-12-04 17:45:00,1.6862,1.6884,1.6858,1.6873,3470800000.0
2007-12-04 18:00:00,1.6873,1.68895,1.68695,1.68785,7313100000.0
2007-12-04 18:15:00,1.68785,1.6894,1.6874,1.68885,6007200000.0
2007-12-04 18:30:00,1.68885,1.6898,1.68865,1.6892,4555400000.0
2007-12-04 18:45:00,1.6892,1.69155,1.68855,1.69125,4083500002.0
2007-12-04 19:00:00,1.69125,1.69275,1.6909,1.69165,4183800002.0
2007-12-04 19:15:00,1.69165,1.69165,1.68975,1.69,2230000001.0
2007-12-04 19:30:00,1.68995,1.6906,1.6895,1.68955,3374899999.0
2007-12-04 19:45:00,1.68955,1.69025,1.68845,1.68865,3219200005.0
2007-12-04 20:00:00,1.68865,1.6897,1.6882,1.68925,2650099996.0
2007-12-04 20:15:00,1.68925,1.6908,1.6891,1.6904,1587000000.0
2007-12-04 20:30:00,1.6904,1.691,1.68885,1.6891,2461400001.0
2007-12-04 20:45:00,1.6891,1.68965,1.68815,1.68835,3272000000.0
2007-12-04 21:00:00,1.68835,1.68975,1.68805,1.68855,1666300000.0
2007-12-04 21:15:00,1.6886,1.68905,1.68735,1.68745,1246300000.0
2007-12-04 21:30:00,1.68735,1.6896,1.68735,1.68945,2881200000.0
2007-12-04 21:45:00,1.68945,1.69015,1.68885,1.6901,2467500000.0
2007-12-04 22:00:00,1.6901,1.6909,1.68945,1.69045,2239500001.0
2007-12-04 22:15:00,1.6904,1.69045,1.6889,1.6891,2416300008.0
2007-12-04 22:30:00,1.6891,1.69055,1.689,1.6901,1736000001.0
2007-12-04 22:45:00,1.6901,1.69035,1.68975,1.6899,2032300002.0
2007-12-04 23:00:00,1.6899,1.6903,1.68955,1.69005,1994800000.0
2007-12-04 23:15:00,1.69005,1.69105,1.68985,1.69085,2017900001.0
2007-12-04 23:30:00,1.69085,1.69115,1.6902,1.69045,1040700000.0
2007-12-04 23:45:00,1.69045,1.69065,1.6881,1.6886,2184600000.0
2007-12-05 00:00:00,1.6888,1.6893,1.6884,1.6891,4210400000.0
2007-12-05 00:15:00,1.6891,1.69265,1.68805,1.6923,3383000000.0
2007-12-05 00:30:00,1.6897,1.69755,1.68905,1.69425,9183350000.0
2007-12-05 00:45:00,1.6942,1.69445,1.69165,1.69385,5059100000.0
2007-12-05 01:00:00,1.69385,1.69385,1.69195,1.69205,1086500000.0
2007-12-05 01:15:00,1.69205,1.69275,1.69035,1.69145,1862200000.0
2007-12-05 01:30:00,1.6915,1.69215,1.68915,1.691,2523400000.0
2007-12-05 01:45:00,1.69105,1.69295,1.69045,1.6919,1769900000.0
2007-12-05 02:00:00,1.69195,1.69245,1.69135,1.69215,1832000000.0
2007-12-05 02:15:00,1.69215,1.69255,1.68915,1.69075,3847200000.0
2007-12-05 02:30:00,1.68925,1.69665,1.68915,1.69385,9578200000.0
2007-12-05 02:45:00,1.69385,1.69765,1.69315,1.69725,4706600000.0
2007-12-05 03:00:00,1.69725,1.69795,1.69445,1.69665,4156700000.0
2007-12-05 03:15:00,1.69665,1.69985,1.69635,1.6992,2827300000.0
2007-12-05 03:30:00,1.6993,1.69935,1.69615,1.69635,3232400000.0
2007-12-05 03:45:00,1.69595,1.69805,1.69525,1.69765,2425000000.0
2007-12-05 04:00:00,1.69775,1.69855,1.69685,1.69755,1119600000.0
2007-12-05 04:15:00,1.69755,1.69825,1.69665,1.69745,1203200000.0
2007-12-05 04:30:00,1.69745,1.69765,1.69475,1.69555,1866600000.0
2007-12-05 04:45:00,1.6956,1.69745,1.69555,1.69635,1876600000.0
2007-12-05 05:00:00,1.69635,1.69665,1.69525,1.69555,1925300000.0
2007-12-05 05:15:00,1.69555,1.69675,1.69535,1.69665,1068300000.0
2007-12-05 05:30:00,1.69665,1.6969,1.69545,1.69595,1599000000.0
2007-12-05 05:45:00,1.69575,1.69595,1.6934,1.69395,3490800000.0
2007-12-05 06:00:00,1.69395,1.69555,1.69355,1.69435,3246700000.0
2007-12-05 06:15:00,1.69435,1.69505,1.69395,1.69445,1085800000.0
2007-12-05 06:30:00,1.69445,1.69545,1.69375,1.69395,1539100000.0
2007-12-05 06:45:00,1.69395,1.69485,1.69255,1.69485,2003900000.0
2007-12-05 07:00:00,1.69485,1.69595,1.693,1.69515,2606200000.0
2007-12-05 07:15:00,1.69515,1.69575,1.69365,1.69405,2868500000.0
2007-12-05 07:30:00,1.6941,1.69465,1.69305,1.6938,1288000000.0
2007-12-05 07:45:00,1.6938,1.69465,1.6935,1.69405,1522400000.0
2007-12-05 08:00:00,1.69405,1.69505,1.69325,1.69395,1767900000.0
2007-12-05 08:15:00,1.69395,1.69615,1.69395,1.69495,1518000000.0
2007-12-05 08:30:00,1.69495,1.69535,1.69275,1.69385,1461200002.0
2007-12-05 08:45:00,1.69385,1.69385,1.69145,1.69265,2832900000.0
2007-12-05 09:00:00,1.6925,1.69305,1.69015,1.6903,4037100000.0
2007-12-05 09:15:00,1.6903,1.69145,1.6899,1.6908,5795500000.0
2007-12-05 09:30:00,1.69075,1.69195,1.69045,1.6912,3423300000.0
2007-12-05 09:45:00,1.6912,1.6941,1.6911,1.6925,4086100000.0
2007-12-05 10:00:00,1.69245,1.6933,1.6911,1.6922,6890499999.0
2007-12-05 10:15:00,1.6922,1.69225,1.69055,1.69125,4201699999.0
2007-12-05 10:30:00,1.69125,1.6935,1.69125,1.69225,5109000001.0
2007-12-05 10:45:00,1.69225,1.6931,1.6915,1.6927,3638700000.0
2007-12-05 11:00:00,1.6927,1.6932,1.69035,1.69285,5739399999.0
2007-12-05 11:15:00,1.69285,1.6934,1.692,1.69245,4536400000.0
2007-12-05 11:30:00,1.6925,1.69515,1.6924,1.69475,5119300000.0
2007-12-05 11:45:00,1.69475,1.69555,1.69325,1.69385,4148500000.0
2007-12-05 12:00:00,1.69395,1.69495,1.69315,1.6947,4190600001.0
2007-12-05 12:15:00,1.69465,1.69585,1.69415,1.69575,4345400001.0
2007-12-05 12:30:00,1.69575,1.697,1.69545,1.6965,5189499996.0
2007-12-05 12:45:00,1.69655,1.69675,1.69295,1.6934,3596500000.0
2007-12-05 13:00:00,1.6935,1.69485,1.69235,1.6945,3133700000.0
2007-12-05 13:15:00,1.6945,1.6945,1.69205,1.69245,3099199998.0
2007-12-05 13:30:00,1.69255,1.6938,1.692,1.6935,1560500000.0
2007-12-05 13:45:00,1.6935,1.69535,1.69285,1.69535,3313600000.0
2007-12-05 14:00:00,1.6954,1.69745,1.69465,1.6959,2561700000.0
2007-12-05 14:15:00,1.6959,1.6962,1.6948,1.6955,3103300000.0
2007-12-05 14:30:00,1.6955,1.6962,1.69525,1.69565,4384699997.0
2007-12-05 14:45:00,1.69565,1.69665,1.69545,1.6961,3936799994.0
2007-12-05 15:00:00,1.69615,1.6963,1.6941,1.69465,4155500000.0
2007-12-05 15:15:00,1.69475,1.6953,1.6913,1.6938,6580099998.0
2007-12-05 15:30:00,1.6937,1.6944,1.6881,1.6884,9549599999.0
2007-12-05 15:45:00,1.6884,1.6888,1.6846,1.6854,6774599999.0
2007-12-05 16:00:00,1.6854,1.6865,1.6839,1.6857,5648300000.0
2007-12-05 16:15:00,1.6856,1.687,1.6848,1.6853,5407000000.0
2007-12-05 16:30:00,1.6853,1.687,1.6838,1.6868,3645900000.0
2007-12-05 16:45:00,1.6868,1.6868,1.6837,1.6857,7081600003.0
2007-12-05 17:00:00,1.6857,1.6865,1.6847,1.6852,6815899997.0
2007-12-05 17:15:00,1.6852,1.68645,1.685,1.6851,6206500001.0
2007-12-05 17:30:00,1.6852,1.686,1.6839,1.6848,6006700010.0
2007-12-05 17:45:00,1.6848,1.6854,1.6836,1.6853,6879100015.0
2007-12-05 18:00:00,1.6853,1.6853,1.6827,1.6828,7397300008.0
2007-12-05 18:15:00,1.68275,1.6834,1.6799,1.6804,10135400006.0
2007-12-05 18:30:00,1.6805,1.6837,1.6798,1.6834,5915700001.0
2007-12-05 18:45:00,1.6834,1.684,1.6826,1.6838,4818199999.0
2007-12-05 19:00:00,1.6838,1.6841,1.6823,1.6823,4304100000.0
2007-12-05 19:15:00,1.6823,1.6828,1.6802,1.6806,4456499999.0
2007-12-05 19:30:00,1.6806,1.6809,1.6789,1.6806,4117100001.0
2007-12-05 19:45:00,1.6806,1.6835,1.68,1.6826,5581800011.0
2007-12-05 20:00:00,1.6826,1.6849,1.6822,1.6836,4638600002.0
2007-12-05 20:15:00,1.6836,1.6848,1.6823,1.6823,3807100000.0
2007-12-05 20:30:00,1.6823,1.6824,1.6814,1.68195,4056000000.0
2007-12-05 20:45:00,1.68195,1.6825,1.6797,1.68035,2316500000.0
2007-12-05 21:00:00,1.68035,1.6812,1.67845,1.6789,6014300000.0
2007-12-05 21:15:00,1.6788,1.67965,1.6775,1.6787,10201500000.0
2007-12-05 21:30:00,1.6787,1.6796,1.678,1.6794,3928700001.0
2007-12-05 21:45:00,1.6794,1.6811,1.6782,1.6803,7825900000.0
2007-12-05 22:00:00,1.6803,1.6811,1.6782,1.6791,9898600000.0
2007-12-05 22:15:00,1.6791,1.68035,1.6768,1.6782,6934500000.0
2007-12-05 22:30:00,1.6782,1.679,1.67625,1.6766,4627800000.0
2007-12-05 22:45:00,1.6766,1.67875,1.6766,1.6787,7502299999.0
2007-12-05 23:00:00,1.6787,1.6798,1.6778,1.6785,5555300000.0
2007-12-05 23:15:00,1.6785,1.6808,1.6785,1.6807,3904400000.0
2007-12-05 23:30:00,1.6808,1.6813,1.6802,1.6809,3107900000.0
2007-12-05 23:45:00,1.681,1.681,1.6787,1.679,2499400000.0
2007-12-06 00:00:00,1.679,1.6797,1.6769,1.6779,3048400000.0
2007-12-06 00:15:00,1.67775,1.68065,1.6773,1.6794,3305200000.0
2007-12-06 00:30:00,1.67945,1.6801,1.67805,1.67825,2491000000.0
2007-12-06 00:45:00,1.67845,1.68005,1.6773,1.67885,2139500000.0
2007-12-06 01:00:00,1.6787,1.6789,1.6767,1.67675,1092000000.0
2007-12-06 01:15:00,1.67695,1.67775,1.67525,1.67635,2582299999.0
2007-12-06 01:30:00,1.67635,1.67715,1.67535,1.67605,1760300000.0
2007-12-06 01:45:00,1.67585,1.67615,1.67465,1.67555,1720400000.0
2007-12-06 02:00:00,1.67555,1.67685,1.6749,1.67685,1616900000.0
2007-12-06 02:15:00,1.67695,1.67765,1.67575,1.67695,1995400000.0
2007-12-06 02:30:00,1.67695,1.67835,1.67355,1.67355,2533600000.0
2007-12-06 02:45:00,1.67355,1.67795,1.67325,1.6757,3857300000.0
2007-12-06 03:00:00,1.6755,1.67575,1.67145,1.67395,3673900000.0
2007-12-06 03:15:00,1.67395,1.67465,1.67305,1.67465,1926000000.0
2007-12-06 03:30:00,1.67455,1.67565,1.67405,1.67475,939500000.0
2007-12-06 03:45:00,1.67475,1.67515,1.67325,1.674,3444200000.0
2007-12-06 04:00:00,1.674,1.6744,1.67265,1.67265,3056200000.0
2007-12-06 04:15:00,1.67275,1.67405,1.6722,1.67345,5173300000.0
2007-12-06 04:30:00,1.67345,1.67395,1.67275,1.67355,1872000000.0
2007-12-06 04:45:00,1.67355,1.67415,1.67265,1.6733,1832000000.0
2007-12-06 05:00:00,1.6733,1.67355,1.67125,1.67285,1867200000.0
2007-12-06 05:15:00,1.67285,1.67305,1.67155,1.67245,1950200000.0
2007-12-06 05:30:00,1.67245,1.67395,1.67205,1.6732,982700000.0
2007-12-06 05:45:00,1.6732,1.67405,1.67205,1.67305,4327900000.0
2007-12-06 06:00:00,1.67305,1.67385,1.67245,1.67295,1439300000.0
2007-12-06 06:15:00,1.67295,1.67305,1.67195,1.67255,3110700001.0
2007-12-06 06:30:00,1.67255,1.67345,1.67195,1.67315,3336100000.0
2007-12-06 06:45:00,1.67305,1.67355,1.67175,1.67345,1098900000.0
2007-12-06 07:00:00,1.67345,1.6735,1.67185,1.67215,748100000.0
2007-12-06 07:15:00,1.67215,1.67265,1.67175,1.67225,2496600000.0
2007-12-06 07:30:00,1.67225,1.67275,1.6719,1.67265,1828800000.0
2007-12-06 07:45:00,1.6726,1.67295,1.67175,1.67285,3900300000.0
2007-12-06 08:00:00,1.67285,1.67335,1.672,1.67245,2911500000.0
2007-12-06 08:15:00,1.67245,1.67295,1.67125,1.67175,1880300000.0
2007-12-06 08:30:00,1.67165,1.6733,1.67055,1.67135,2772400000.0
2007-12-06 08:45:00,1.67135,1.67165,1.6693,1.66955,4309900000.0
2007-12-06 09:00:00,1.66955,1.6716,1.66815,1.6691,5570100000.0
2007-12-06 09:15:00,1.6691,1.6704,1.6683,1.66855,5989000000.0
2007-12-06 09:30:00,1.66855,1.6692,1.6669,1.66735,6137400000.0
2007-12-06 09:45:00,1.66735,1.6702,1.66695,1.66995,5590300001.0
2007-12-06 10:00:00,1.66995,1.67055,1.6678,1.6685,5989900003.0
2007-12-06 10:15:00,1.66845,1.67085,1.66845,1.66975,3972900004.0
2007-12-06 10:30:00,1.66975,1.6721,1.6697,1.67135,3921400000.0
2007-12-06 10:45:00,1.67135,1.6726,1.67125,1.67205,3330900000.0
2007-12-06 11:00:00,1.67205,1.6722,1.671,1.67185,3230300000.0
2007-12-06 11:15:00,1.6719,1.6726,1.67125,1.67215,2644000000.0
2007-12-06 11:30:00,1.67205,1.67265,1.67135,1.67235,5674100020.0
2007-12-06 11:45:00,1.67235,1.67315,1.6712,1.67255,4636400003.0
2007-12-06 12:00:00,1.67255,1.67295,1.67095,1.67245,3631200006.0
2007-12-06 12:15:00,1.67245,1.67265,1.67125,1.67165,2668500001.0
2007-12-06 12:30:00,1.6716,1.6727,1.67085,1.67175,1999300001.0
2007-12-06 12:45:00,1.67175,1.67175,1.67025,1.6708,2978100002.0
2007-12-06 13:00:00,1.6708,1.6712,1.6691,1.67035,2707500003.0
2007-12-06 13:15:00,1.67035,1.6708,1.66955,1.67025,2184500002.0
2007-12-06 13:30:00,1.67025,1.6717,1.6697,1.67045,3964400002.0
2007-12-06 13:45:00,1.67045,1.6712,1.6699,1.66995,4918900002.0
2007-12-06 14:00:00,1.66995,1.67165,1.669,1.6714,6143200015.0
2007-12-06 14:15:00,1.67165,1.6733,1.6714,1.67215,3108900001.0
2007-12-06 14:30:00,1.67215,1.67235,1.67,1.67055,2500900001.0
2007-12-06 14:45:00,1.67055,1.67175,1.66995,1.67095,5045899999.0
2007-12-06 15:00:00,1.671,1.673,1.6707,1.6724,2820599999.0
2007-12-06 15:15:00,1.6724,1.67295,1.67095,1.67215,3298400003.0
2007-12-06 15:30:00,1.6722,1.67445,1.6715,1.67265,5225900000.0
2007-12-06 15:45:00,1.67265,1.6754,1.67245,1.6753,5475400003.0
2007-12-06 16:00:00,1.6753,1.67585,1.67405,1.67545,7220999997.0
2007-12-06 16:15:00,1.6755,1.6777,1.67525,1.67745,5783200005.0
2007-12-06 16:30:00,1.67745,1.6783,1.6769,1.6776,3805200000.0
2007-12-06 16:45:00,1.67765,1.67815,1.67595,1.67705,3387900003.0
2007-12-06 17:00:00,1.67705,1.6774,1.67445,1.67445,5907100003.0
2007-12-06 17:15:00,1.67445,1.67705,1.67435,1.6769,3924400001.0
2007-12-06 17:30:00,1.6769,1.6783,1.67635,1.67745,4348800000.0
2007-12-06 17:45:00,1.67745,1.67795,1.67665,1.6768,3833900001.0
2007-12-06 18:00:00,1.6768,1.6776,1.6762,1.67665,2550900001.0
2007-12-06 18:15:00,1.67665,1.67675,1.6754,1.67575,4674100004.0
2007-12-06 18:30:00,1.67565,1.6759,1.67465,1.6754,3921599994.0
2007-12-06 18:45:00,1.6754,1.6778,1.67515,1.67655,4476799999.0
2007-12-06 19:00:00,1.67655,1.6771,1.6753,1.67545,2373800000.0
2007-12-06 19:15:00,1.67525,1.67605,1.67415,1.67565,3088999999.0
2007-12-06 19:30:00,1.67565,1.67575,1.6738,1.6745,1260200000.0
2007-12-06 19:45:00,1.6745,1.67515,1.67325,1.67325,2894299998.0
2007-12-06 20:00:00,1.67335,1.67345,1.67135,1.6731,3626699996.0
2007-12-06 20:15:00,1.6732,1.67325,1.67135,1.6725,2540399999.0
2007-12-06 20:30:00,1.6725,1.67385,1.6722,1.67305,3560600000.0
2007-12-06 20:45:00,1.67305,1.6736,1.67245,1.6733,3449600001.0
2007-12-06 21:00:00,1.6733,1.67385,1.6719,1.672,1498299996.0
2007-12-06 21:15:00,1.672,1.67315,1.67045,1.67195,2862299998.0
2007-12-06 21:30:00,1.67195,1.6722,1.66875,1.6691,2194699999.0
2007-12-06 21:45:00,1.6692,1.66955,1.6674,1.6674,2982100000.0
2007-12-06 22:00:00,1.6674,1.66795,1.66575,1.66675,3062600000.0
2007-12-06 22:15:00,1.66675,1.66735,1.66605,1.66645,2094699999.0
2007-12-06 22:30:00,1.6665,1.6673,1.66625,1.6665,1855000000.0
2007-12-06 22:45:00,1.6665,1.66665,1.66525,1.66595,1567500000.0
2007-12-06 23:00:00,1.66595,1.66605,1.6643,1.66495,1893500000.0
2007-12-06 23:15:00,1.66495,1.666,1.6648,1.66495,911300000.0
2007-12-06 23:30:00,1.66495,1.66565,1.6642,1.66555,1794800000.0
2007-12-06 23:45:00,1.66555,1.66585,1.6645,1.665,2758500000.0
2007-12-07 00:00:00,1.6649,1.6657,1.6641,1.6645,4172900000.0
2007-12-07 00:15:00,1.6645,1.66675,1.6643,1.66615,3573100000.0
2007-12-07 00:30:00,1.66615,1.66615,1.66335,1.66545,4697400000.0
2007-12-07 00:45:00,1.6655,1.66615,1.66445,1.6657,2026100000.0
2007-12-07 01:00:00,1.6657,1.6662,1.66485,1.66615,1250000000.0
2007-12-07 01:15:00,1.66615,1.66655,1.665,1.66625,1790900000.0
2007-12-07 01:30:00,1.66625,1.66695,1.66575,1.66645,1778500000.0
2007-12-07 01:45:00,1.6665,1.66765,1.66545,1.66625,1905800000.0
2007-12-07 02:00:00,1.66625,1.66685,1.66525,1.66665,1587300000.0
2007-12-07 02:15:00,1.66645,1.66765,1.6661,1.66625,1482400000.0
2007-12-07 02:30:00,1.6662,1.66745,1.6657,1.6672,966200000.0
2007-12-07 02:45:00,1.6672,1.66755,1.66615,1.66685,1012700000.0
2007-12-07 03:00:00,1.66685,1.66715,1.66585,1.66715,3071800000.0
2007-12-07 03:15:00,1.66715,1.66765,1.66595,1.66715,1350000000.0
2007-12-07 03:30:00,1.66715,1.66745,1.66625,1.6668,773200000.0
2007-12-07 03:45:00,1.66685,1.6689,1.66645,1.66855,2575900000.0
2007-12-07 04:00:00,1.66855,1.67025,1.66665,1.66715,1648700000.0
2007-12-07 04:15:00,1.66715,1.66745,1.66605,1.66615,928400000.0
2007-12-07 04:30:00,1.66645,1.66705,1.6658,1.66665,1119500000.0
2007-12-07 04:45:00,1.6667,1.66695,1.6662,1.6664,450100000.0
2007-12-07 05:00:00,1.66675,1.66725,1.66595,1.66645,503100000.0
2007-12-07 05:15:00,1.66645,1.66665,1.6654,1.6662,794200000.0
2007-12-07 05:30:00,1.6662,1.66655,1.66455,1.66525,1551600000.0
2007-12-07 05:45:00,1.66545,1.6657,1.6644,1.66485,1899400000.0
2007-12-07 06:00:00,1.66485,1.66595,1.6642,1.66595,2990300000.0
2007-12-07 06:15:00,1.66585,1.66635,1.66395,1.66555,2467000000.0
2007-12-07 06:30:00,1.66555,1.66555,1.66395,1.66485,3125400000.0
2007-12-07 06:45:00,1.66485,1.6653,1.66385,1.66445,1253700000.0
2007-12-07 07:00:00,1.66445,1.66485,1.66375,1.66445,1310000000.0
2007-12-07 07:15:00,1.66445,1.66475,1.6633,1.66345,1268200000.0
2007-12-07 07:30:00,1.66345,1.66445,1.66335,1.66405,868500000.0
2007-12-07 07:45:00,1.664,1.66475,1.66345,1.66375,1970300000.0
2007-12-07 08:00:00,1.66375,1.66375,1.66225,1.66335,1631800000.0
2007-12-07 08:15:00,1.66335,1.66515,1.66275,1.66515,1651000000.0
2007-12-07 08:30:00,1.66515,1.66665,1.66475,1.66645,857300000.0
2007-12-07 08:45:00,1.66635,1.66705,1.66435,1.66595,1386900000.0
2007-12-07 09:00:00,1.66595,1.66645,1.66375,1.665,1862000000.0
2007-12-07 09:15:00,1.665,1.66555,1.66385,1.66535,1430000002.0
2007-12-07 09:30:00,1.66535,1.667,1.6644,1.66595,1992800000.0
2007-12-07 09:45:00,1.6659,1.6664,1.66495,1.6657,1410100000.0
2007-12-07 10:00:00,1.6657,1.66635,1.66455,1.66555,2205499996.0
2007-12-07 10:15:00,1.66555,1.666,1.66455,1.66535,2790599991.0
2007-12-07 10:30:00,1.66535,1.6665,1.66505,1.66605,2357400000.0
2007-12-07 10:45:00,1.6661,1.66715,1.6659,1.6669,2217200000.0
2007-12-07 11:00:00,1.6669,1.6686,1.6665,1.66815,2921300002.0
2007-12-07 11:15:00,1.66825,1.66995,1.66805,1.6696,2706200007.0
2007-12-07 11:30:00,1.6696,1.67125,1.66935,1.67095,1881199999.0
2007-12-07 11:45:00,1.671,1.6714,1.66995,1.67055,2272199998.0
2007-12-07 12:00:00,1.67055,1.67265,1.67005,1.67245,2462000000.0
2007-12-07 12:15:00,1.67245,1.67265,1.67135,1.67215,2891200000.0
2007-12-07 12:30:00,1.67215,1.67305,1.67165,1.67275,1841000000.0
2007-12-07 12:45:00,1.67275,1.6737,1.67215,1.67335,2224600000.0
2007-12-07 13:00:00,1.67335,1.6744,1.6726,1.67285,1336600000.0
2007-12-07 13:15:00,1.67285,1.67355,1.6725,1.67315,1351500000.0
2007-12-07 13:30:00,1.67315,1.67385,1.67285,1.6729,1553900000.0
2007-12-07 13:45:00,1.67285,1.6739,1.67285,1.6732,1794000001.0
2007-12-07 14:00:00,1.6732,1.67355,1.6695,1.67035,4180900001.0
2007-12-07 14:15:00,1.67035,1.67225,1.67025,1.67105,4303600018.0
2007-12-07 14:30:00,1.67105,1.67175,1.67035,1.67155,2084000000.0
2007-12-07 14:45:00,1.67155,1.67225,1.67005,1.67005,4359000017.0
2007-12-07 15:00:00,1.67005,1.67115,1.66915,1.67105,4255900000.0
2007-12-07 15:15:00,1.671,1.6711,1.66565,1.66805,7047100005.0
2007-12-07 15:30:00,1.66655,1.66755,1.66155,1.6623,7197399996.0
2007-12-07 15:45:00,1.6623,1.66325,1.6614,1.66215,5158200004.0
2007-12-07 16:00:00,1.66215,1.66305,1.66045,1.6621,3541699998.0
2007-12-07 16:15:00,1.6622,1.66315,1.66045,1.66135,2711900000.0
2007-12-07 16:30:00,1.66135,1.66345,1.66085,1.66235,3477299994.0
2007-12-07 16:45:00,1.66235,1.66345,1.66155,1.66155,3555999998.0
2007-12-07 17:00:00,1.66155,1.6636,1.66155,1.66345,2617100003.0
2007-12-07 17:15:00,1.66345,1.66525,1.66325,1.66515,2352600000.0
2007-12-07 17:30:00,1.66515,1.66715,1.66505,1.66665,3227700000.0
2007-12-07 17:45:00,1.6666,1.66695,1.66475,1.6662,2684000000.0
2007-12-07 18:00:00,1.6662,1.6662,1.66345,1.66355,4555200003.0
2007-12-07 18:15:00,1.66355,1.66565,1.66295,1.6656,3131899993.0
2007-12-07 18:30:00,1.6656,1.66665,1.6641,1.66435,3018399999.0
2007-12-07 18:45:00,1.66435,1.6649,1.66375,1.66475,2416399999.0
2007-12-07 19:00:00,1.66485,1.66655,1.66455,1.6648,1267600000.0
2007-12-07 19:15:00,1.6648,1.6676,1.66455,1.6673,1643300000.0
2007-12-07 19:30:00,1.66725,1.6694,1.66715,1.66775,2825700000.0
2007-12-07 19:45:00,1.66775,1.67085,1.66775,1.6704,2511900000.0
2007-12-07 20:00:00,1.67035,1.67115,1.6695,1.6706,1550899999.0
2007-12-07 20:15:00,1.6706,1.6716,1.67045,1.6709,1231600003.0
2007-12-07 20:30:00,1.6709,1.6709,1.6699,1.6702,1281200000.0
2007-12-07 20:45:00,1.67015,1.6702,1.66875,1.6698,1078600000.0
2007-12-07 21:00:00,1.6698,1.67,1.6681,1.6695,1436599999.0
2007-12-07 21:15:00,1.66945,1.66955,1.66835,1.66885,1507200000.0
2007-12-07 21:30:00,1.66885,1.669,1.66735,1.66855,2313699999.0
2007-12-07 21:45:00,1.6686,1.6699,1.66805,1.66955,1809899997.0
2007-12-07 22:00:00,1.66935,1.67075,1.66905,1.6706,1406700000.0
2007-12-07 22:15:00,1.67055,1.67165,1.6697,1.67155,2448000000.0
2007-12-07 22:30:00,1.67155,1.6724,1.67095,1.67145,1274400000.0
2007-12-07 22:45:00,1.67145,1.67225,1.67015,1.6702,1719200000.0
2007-12-07 23:00:00,1.6702,1.67115,1.66995,1.67115,138100000.0
2007-12-10 00:00:00,1.6731,1.6777,1.6728,1.6775,2629700000.0
2007-12-10 00:15:00,1.6776,1.6776,1.6758,1.6759,3003400000.0
2007-12-10 00:30:00,1.6761,1.6761,1.67315,1.6736,1901900000.0
2007-12-10 00:45:00,1.6736,1.674,1.6713,1.673,1277500000.0
2007-12-10 01:00:00,1.6731,1.67575,1.6727,1.6745,1769900000.0
2007-12-10 01:15:00,1.6745,1.67565,1.67325,1.67325,1314900000.0
2007-12-10 01:30:00,1.67325,1.6736,1.6715,1.67275,925100000.0
2007-12-10 01:45:00,1.67275,1.6731,1.67095,1.67185,256000000.0
2007-12-10 02:00:00,1.67185,1.67275,1.6715,1.67235,423600000.0
2007-12-10 02:15:00,1.67225,1.67375,1.67145,1.6731,1025900000.0
2007-12-10 02:30:00,1.6731,1.67465,1.6725,1.6725,779300000.0
2007-12-10 02:45:00,1.6725,1.67425,1.6721,1.67425,1117600000.0
2007-12-10 03:00:00,1.67425,1.67425,1.67265,1.67355,723500000.0
2007-12-10 03:15:00,1.6736,1.67465,1.6728,1.67445,620500000.0
2007-12-10 03:30:00,1.67445,1.67455,1.67365,1.67385,289300000.0
2007-12-10 03:45:00,1.67385,1.6741,1.67225,1.6727,435700000.0
2007-12-10 04:00:00,1.6727,1.67345,1.6713,1.67165,1496600000.0
2007-12-10 04:15:00,1.67165,1.67195,1.67055,1.67165,2295100000.0
2007-12-10 04:30:00,1.67165,1.67195,1.67015,1.67105,1402700000.0
2007-12-10 04:45:00,1.67105,1.67205,1.67085,1.67165,1888400000.0
2007-12-10 05:00:00,1.6717,1.67235,1.67105,1.67195,1367800000.0
2007-12-10 05:15:00,1.67205,1.6723,1.6715,1.672,954700000.0
2007-12-10 05:30:00,1.672,1.6723,1.6714,1.6715,354600000.0
2007-12-10 05:45:00,1.6715,1.67185,1.67125,1.67155,872300000.0
2007-12-10 06:00:00,1.6716,1.6719,1.67135,1.6717,314700000.0
2007-12-10 06:15:00,1.6717,1.67215,1.67145,1.6718,419000000.0
2007-12-10 06:30:00,1.6718,1.6724,1.67145,1.67185,356800000.0
2007-12-10 06:45:00,1.67185,1.672,1.67055,1.6709,487100000.0
2007-12-10 07:00:00,1.6709,1.67125,1.66915,1.66975,940800000.0
2007-12-10 07:15:00,1.66975,1.67035,1.6684,1.66955,885700000.0
2007-12-10 07:30:00,1.66955,1.66985,1.66775,1.66805,2860700000.0
2007-12-10 07:45:00,1.66805,1.66925,1.66725,1.66915,2999700000.0
2007-12-10 08:00:00,1.66925,1.67115,1.6683,1.66865,1567800000.0
2007-12-10 08:15:00,1.66865,1.66955,1.66775,1.66815,1245900000.0
2007-12-10 08:30:00,1.66815,1.66985,1.66775,1.6692,1286400000.0
2007-12-10 08:45:00,1.6692,1.6693,1.66805,1.669,2099400001.0
2007-12-10 09:00:00,1.6689,1.67,1.66775,1.67,4837300000.0
2007-12-10 09:15:00,1.67,1.6702,1.6682,1.6685,2875100000.0
2007-12-10 09:30:00,1.66855,1.6692,1.66795,1.66815,2418600000.0
2007-12-10 09:45:00,1.66815,1.669,1.66775,1.6684,1627200000.0
2007-12-10 10:00:00,1.6684,1.66885,1.66745,1.6683,2439300000.0
2007-12-10 10:15:00,1.66825,1.6685,1.6653,1.66665,1660800000.0
2007-12-10 10:30:00,1.66665,1.66685,1.66545,1.66605,2425500001.0
2007-12-10 10:45:00,1.66605,1.6675,1.66475,1.6649,2389600000.0
2007-12-10 11:00:00,1.6651,1.66685,1.66495,1.66655,1127700000.0
2007-12-10 11:15:00,1.6666,1.66715,1.66565,1.66605,1875000003.0
2007-12-10 11:30:00,1.6661,1.6676,1.66505,1.66585,1910200001.0
2007-12-10 11:45:00,1.66585,1.66695,1.66505,1.66685,1969199999.0
2007-12-10 12:00:00,1.66685,1.66715,1.66595,1.6663,3190900005.0
2007-12-10 12:15:00,1.6663,1.66675,1.66455,1.66505,3231400000.0
2007-12-10 12:30:00,1.66505,1.66595,1.66455,1.66585,3569900000.0
2007-12-10 12:45:00,1.66585,1.6666,1.66575,1.6664,1461800000.0
2007-12-10 13:00:00,1.6664,1.6664,1.66445,1.66535,3408499999.0
2007-12-10 13:15:00,1.66535,1.66595,1.66485,1.66545,9938699992.0
2007-12-10 13:30:00,1.66535,1.66655,1.66505,1.6664,2079899999.0
2007-12-10 13:45:00,1.6664,1.6693,1.6658,1.66905,2028100000.0
2007-12-10 14:00:00,1.66915,1.67055,1.66855,1.66855,1881200000.0
2007-12-10 14:15:00,1.66855,1.67115,1.66825,1.6702,2768200000.0
2007-12-10 14:30:00,1.6702,1.67085,1.66945,1.66995,2272900000.0
2007-12-10 14:45:00,1.66995,1.6724,1.66985,1.67175,3096800000.0
2007-12-10 15:00:00,1.67165,1.67295,1.67015,1.6702,3237500000.0
2007-12-10 15:15:00,1.67015,1.67125,1.66935,1.66975,3498400001.0
2007-12-10 15:30:00,1.6697,1.67185,1.66935,1.67175,3563100003.0
2007-12-10 15:45:00,1.67175,1.67325,1.67145,1.6729,2817700000.0
2007-12-10 16:00:00,1.67285,1.67405,1.6725,1.6731,3743800003.0
2007-12-10 16:15:00,1.6731,1.67505,1.6731,1.6742,3175200000.0
2007-12-10 16:30:00,1.6742,1.6762,1.6741,1.67495,4885900000.0
2007-12-10 16:45:00,1.67495,1.67535,1.6719,1.67255,4098900000.0
2007-12-10 17:00:00,1.67245,1.67275,1.66945,1.6706,4009300000.0
2007-12-10 17:15:00,1.6706,1.67105,1.6692,1.6697,4383100000.0
2007-12-10 17:30:00,1.66975,1.67055,1.66885,1.67015,3096900000.0
2007-12-10 17:45:00,1.67015,1.6704,1.6667,1.66685,3025800004.0
2007-12-10 18:00:00,1.6669,1.66775,1.66485,1.665,6447199992.0
2007-12-10 18:15:00,1.6649,1.667,1.66405,1.66545,4626100002.0
2007-12-10 18:30:00,1.66545,1.66645,1.66485,1.66635,3851800003.0
2007-12-10 18:45:00,1.66635,1.6669,1.6659,1.66625,4221000003.0
2007-12-10 19:00:00,1.6663,1.66745,1.66595,1.66625,1381999997.0
2007-12-10 19:15:00,1.6662,1.66665,1.66525,1.6658,1732199998.0
2007-12-10 19:30:00,1.66585,1.6661,1.66505,1.66525,969000000.0
2007-12-10 19:45:00,1.66505,1.66515,1.6632,1.66345,1611599997.0
2007-12-10 20:00:00,1.66345,1.6647,1.6632,1.66425,1809999996.0
2007-12-10 20:15:00,1.66435,1.66455,1.6636,1.6642,1393699996.0
2007-12-10 20:30:00,1.66415,1.66425,1.66355,1.6637,583299998.0
2007-12-10 20:45:00,1.6637,1.6639,1.66325,1.6637,524399999.0
2007-12-10 21:00:00,1.6637,1.66375,1.66315,1.6636,706599998.0
2007-12-10 21:15:00,1.66365,1.66435,1.66335,1.66415,933699995.0
2007-12-10 21:30:00,1.66415,1.66475,1.66365,1.66425,761500000.0
2007-12-10 21:45:00,1.66425,1.6644,1.66355,1.66355,1008400000.0
2007-12-10 22:00:00,1.6636,1.6639,1.6626,1.66265,1327399997.0
2007-12-10 22:15:00,1.66265,1.66295,1.6622,1.66285,953299992.0
2007-12-10 22:30:00,1.66265,1.6628,1.66185,1.66205,618700000.0
2007-12-10 22:45:00,1.6622,1.66335,1.6603,1.66315,869100003.0
2007-12-10 23:00:00,1.66315,1.6635,1.66265,1.6632,558000000.0
2007-12-10 23:15:00,1.66285,1.66315,1.6607,1.66135,1125900000.0
2007-12-10 23:30:00,1.66135,1.66205,1.66055,1.6607,884100001.0
2007-12-10 23:45:00,1.66065,1.6627,1.66025,1.6622,1353000000.0
2007-12-11 00:00:00,1.6621,1.6622,1.6602,1.6605,3734900000.0
2007-12-11 00:15:00,1.66035,1.66045,1.6588,1.6596,2306800000.0
2007-12-11 00:30:00,1.6596,1.6603,1.6593,1.6599,2322600000.0
2007-12-11 00:45:00,1.6599,1.6611,1.6593,1.6606,2497800000.0
2007-12-11 01:00:00,1.6606,1.6615,1.6598,1.6601,3785300000.0
2007-12-11 01:15:00,1.6601,1.6619,1.6598,1.6619,1718600000.0
2007-12-11 01:30:00,1.6619,1.6621,1.6602,1.66145,1085100000.0
2007-12-11 01:45:00,1.6616,1.6619,1.6606,1.6612,1260300000.0
2007-12-11 02:00:00,1.6612,1.6612,1.6598,1.6602,796000000.0
2007-12-11 02:15:00,1.6603,1.6626,1.6602,1.6621,2250600000.0
2007-12-11 02:30:00,1.6621,1.6627,1.6614,1.6621,1527500000.0
2007-12-11 02:45:00,1.662,1.6622,1.65995,1.6601,761400000.0
2007-12-11 03:00:00,1.6601,1.6602,1.65835,1.65875,3256000000.0
2007-12-11 03:15:00,1.6589,1.6599,1.6569,1.6574,2874900000.0
2007-12-11 03:30:00,1.6574,1.6585,1.6571,1.6581,4020200000.0
2007-12-11 03:45:00,1.6581,1.6585,1.6578,1.658,1758400000.0
2007-12-11 04:00:00,1.658,1.6598,1.6579,1.6586,2462400000.0
2007-12-11 04:15:00,1.6586,1.6591,1.65775,1.65815,3478000000.0
2007-12-11 04:30:00,1.65815,1.6586,1.6568,1.6575,2290200000.0
2007-12-11 04:45:00,1.6575,1.6582,1.6572,1.6578,1464300000.0
2007-12-11 05:00:00,1.6578,1.6583,1.65725,1.6579,2465200001.0
2007-12-11 05:15:00,1.6579,1.658,1.6571,1.6575,1174800000.0
2007-12-11 05:30:00,1.6575,1.658,1.6565,1.6566,2240600000.0
2007-12-11 05:45:00,1.6566,1.6575,1.65605,1.6574,2362200000.0
2007-12-11 06:00:00,1.6572,1.6585,1.65685,1.6573,4304700000.0
2007-12-11 06:15:00,1.6573,1.6578,1.6569,1.65735,2446700000.0
2007-12-11 06:30:00,1.65735,1.6578,1.65675,1.65735,976800000.0
2007-12-11 06:45:00,1.65735,1.6576,1.6571,1.65735,1550500000.0
2007-12-11 07:00:00,1.65735,1.658,1.6569,1.65795,1220100000.0
2007-12-11 07:15:00,1.65795,1.6585,1.6577,1.6584,985600000.0
2007-12-11 07:30:00,1.6584,1.6593,1.6578,1.65855,559900000.0
2007-12-11 07:45:00,1.65855,1.6602,1.6583,1.6596,1109100000.0
2007-12-11 08:00:00,1.6596,1.6602,1.65885,1.6593,778300000.0
2007-12-11 08:15:00,1.65925,1.66,1.65855,1.6589,784000000.0
2007-12-11 08:30:00,1.6589,1.6599,1.6588,1.6594,664500000.0
2007-12-11 08:45:00,1.6594,1.6596,1.6586,1.65955,1054200000.0
2007-12-11 09:00:00,1.65955,1.6616,1.6588,1.66,3927300000.0
2007-12-11 09:15:00,1.66,1.6606,1.65885,1.65965,5620200008.0
2007-12-11 09:30:00,1.65965,1.6606,1.6586,1.6603,2799600001.0
2007-12-11 09:45:00,1.6603,1.6621,1.659,1.65945,3774499999.0
2007-12-11 10:00:00,1.65945,1.6596,1.6571,1.65755,4365200001.0
2007-12-11 10:15:00,1.65755,1.6601,1.65745,1.6599,3675999999.0
2007-12-11 10:30:00,1.65985,1.6607,1.6586,1.65975,4047900000.0
2007-12-11 10:45:00,1.65975,1.66055,1.65765,1.6591,3451099998.0
2007-12-11 11:00:00,1.65915,1.65985,1.65825,1.6588,2269699999.0
2007-12-11 11:15:00,1.65875,1.6598,1.65865,1.65945,2174300003.0
2007-12-11 11:30:00,1.6595,1.66025,1.65865,1.6587,2193600000.0
2007-12-11 11:45:00,1.6587,1.66145,1.6585,1.6589,3043499999.0
2007-12-11 12:00:00,1.65875,1.6611,1.65805,1.6609,4566799999.0
2007-12-11 12:15:00,1.6609,1.66115,1.65925,1.6599,3533700000.0
2007-12-11 12:30:00,1.66,1.66025,1.65835,1.65885,3476699999.0
2007-12-11 12:45:00,1.65895,1.65955,1.65875,1.65875,2791100000.0
2007-12-11 13:00:00,1.65875,1.65955,1.65735,1.65795,3482700001.0
2007-12-11 13:15:00,1.65805,1.65835,1.657,1.65785,3274400001.0
2007-12-11 13:30:00,1.65795,1.65915,1.6578,1.65815,993799999.0
2007-12-11 13:45:00,1.65815,1.66,1.6579,1.6598,2654100000.0
2007-12-11 14:00:00,1.65975,1.66125,1.65805,1.6606,2528800001.0
2007-12-11 14:15:00,1.6607,1.6614,1.65975,1.66005,3249300000.0
2007-12-11 14:30:00,1.66005,1.6603,1.65755,1.65805,2618899999.0
2007-12-11 14:45:00,1.65805,1.65955,1.65665,1.657,3182300000.0
2007-12-11 15:00:00,1.657,1.65855,1.65605,1.65715,3041600002.0
2007-12-11 15:15:00,1.657,1.65855,1.65695,1.6578,4420300000.0
2007-12-11 15:30:00,1.65785,1.6585,1.65675,1.65715,3952999999.0
2007-12-11 15:45:00,1.65725,1.65825,1.65625,1.6565,3899399999.0
2007-12-11 16:00:00,1.6565,1.65685,1.65485,1.656,2278500005.0
2007-12-11 16:15:00,1.65585,1.65655,1.65545,1.65605,4544799999.0
2007-12-11 16:30:00,1.656,1.65835,1.656,1.65725,4239700001.0
2007-12-11 16:45:00,1.65725,1.6583,1.65635,1.65705,2828699995.0
2007-12-11 17:00:00,1.65705,1.65875,1.65675,1.65865,4926500007.0
2007-12-11 17:15:00,1.65865,1.65905,1.65805,1.6587,3122599996.0
2007-12-11 17:30:00,1.6587,1.6605,1.658,1.66,5525799994.0
2007-12-11 17:45:00,1.66,1.6631,1.66,1.6605,3738399999.0
2007-12-11 18:00:00,1.6606,1.6609,1.65815,1.65895,4799099992.0
2007-12-11 18:15:00,1.6589,1.6609,1.6586,1.6596,3368999999.0
2007-12-11 18:30:00,1.6596,1.65985,1.65855,1.6586,2973799994.0
2007-12-11 18:45:00,1.65855,1.65855,1.65735,1.658,3112899999.0
2007-12-11 19:00:00,1.658,1.6582,1.65675,1.6577,1651499994.0
2007-12-11 19:15:00,1.65765,1.6578,1.65655,1.65695,1137799999.0
2007-12-11 19:30:00,1.65685,1.6573,1.65515,1.6554,2341599986.0
2007-12-11 19:45:00,1.6554,1.65595,1.65485,1.65515,1933799992.0
2007-12-11 20:00:00,1.6552,1.6564,1.65515,1.65635,1345199999.0
2007-12-11 20:15:00,1.65645,1.65655,1.65505,1.65565,922200000.0
2007-12-11 20:30:00,1.65565,1.6561,1.6551,1.6553,772900000.0
2007-12-11 20:45:00,1.65535,1.6563,1.65535,1.65595,1330000000.0
2007-12-11 21:00:00,1.65605,1.65655,1.65275,1.65305,2978800000.0
2007-12-11 21:15:00,1.6766,1.677,1.65635,1.6718,7453600000.0
2007-12-11 21:30:00,1.6718,1.67955,1.6711,1.6793,4339700000.0
2007-12-11 21:45:00,1.6793,1.6797,1.67075,1.6716,2838400000.0
2007-12-11 22:00:00,1.6716,1.67905,1.6716,1.677,3082000003.0
2007-12-11 22:15:00,1.67695,1.68415,1.67645,1.6812,3589900001.0
2007-12-11 22:30:00,1.6812,1.68125,1.6778,1.6784,3479400001.0
2007-12-11 22:45:00,1.6785,1.68115,1.6784,1.6796,2844700000.0
2007-12-11 23:00:00,1.67955,1.6809,1.67865,1.67995,1777700000.0
2007-12-11 23:15:00,1.68015,1.6806,1.67775,1.67915,1009800000.0
2007-12-11 23:30:00,1.67915,1.68075,1.6774,1.68045,1934800001.0
2007-12-11 23:45:00,1.68045,1.6806,1.67515,1.6774,2103700000.0
2007-12-12 00:00:00,1.6776,1.6792,1.6758,1.676,3417200000.0
2007-12-12 00:15:00,1.676,1.67715,1.6748,1.675,4750700000.0
2007-12-12 00:30:00,1.6752,1.6763,1.6737,1.67435,4780000000.0
2007-12-12 00:45:00,1.6745,1.6779,1.6734,1.6757,4556700000.0
2007-12-12 01:00:00,1.6757,1.6768,1.6737,1.674,971300000.0
2007-12-12 01:15:00,1.674,1.6753,1.6738,1.6745,1707200000.0
2007-12-12 01:30:00,1.6741,1.6756,1.672,1.6731,2832500000.0
2007-12-12 01:45:00,1.6731,1.6738,1.6711,1.6717,1604600000.0
2007-12-12 02:00:00,1.6717,1.6724,1.6711,1.672,1406800000.0
2007-12-12 02:15:00,1.67195,1.67195,1.6692,1.6697,1580700000.0
2007-12-12 02:30:00,1.6697,1.6704,1.6689,1.6702,3491600000.0
2007-12-12 02:45:00,1.6703,1.6727,1.6701,1.6721,1330200000.0
2007-12-12 03:00:00,1.6721,1.6734,1.67155,1.673,1470500000.0
2007-12-12 03:15:00,1.673,1.6734,1.672,1.6727,1052400000.0
2007-12-12 03:30:00,1.6728,1.67325,1.6718,1.67315,1564300000.0
2007-12-12 03:45:00,1.67315,1.6736,1.67225,1.6733,854800000.0
2007-12-12 04:00:00,1.6732,1.6736,1.6728,1.6732,628300000.0
2007-12-12 04:15:00,1.6732,1.67395,1.6727,1.6729,1034100000.0
2007-12-12 04:30:00,1.6727,1.67315,1.67075,1.6717,1421100000.0
2007-12-12 04:45:00,1.6717,1.6737,1.6715,1.6736,638200000.0
2007-12-12 05:00:00,1.6736,1.6738,1.6728,1.67295,893600000.0
2007-12-12 05:15:00,1.67295,1.67375,1.67275,1.6731,738000000.0
2007-12-12 05:30:00,1.6731,1.6738,1.6727,1.6732,683500000.0
2007-12-12 05:45:00,1.6732,1.6734,1.6727,1.67325,912400000.0
2007-12-12 06:00:00,1.67325,1.6737,1.6728,1.6733,1550300000.0
2007-12-12 06:15:00,1.6733,1.67415,1.6725,1.6738,1379500000.0
2007-12-12 06:30:00,1.6738,1.6748,1.6729,1.6743,1196300000.0
2007-12-12 06:45:00,1.6743,1.6744,1.67305,1.6732,647500000.0
2007-12-12 07:00:00,1.673,1.6737,1.67145,1.67165,975300000.0
2007-12-12 07:15:00,1.6715,1.6724,1.67,1.6707,2868500000.0
2007-12-12 07:30:00,1.67055,1.67305,1.6704,1.6719,6898100000.0
2007-12-12 07:45:00,1.6719,1.673,1.6716,1.6728,1163100000.0
2007-12-12 08:00:00,1.6728,1.6738,1.67125,1.6722,566600000.0
2007-12-12 08:15:00,1.6723,1.6731,1.67165,1.6725,795000000.0
2007-12-12 08:30:00,1.6725,1.6735,1.6715,1.673,1293300000.0
2007-12-12 08:45:00,1.673,1.6741,1.6721,1.6738,2120000000.0
2007-12-12 09:00:00,1.6738,1.67385,1.6713,1.6726,3039800000.0
2007-12-12 09:15:00,1.6726,1.6742,1.67215,1.67405,5715200000.0
2007-12-12 09:30:00,1.67405,1.675,1.6726,1.67265,5524299997.0
2007-12-12 09:45:00,1.6727,1.6729,1.6673,1.6675,8731500002.0
2007-12-12 10:00:00,1.6675,1.66815,1.6653,1.66785,9081600009.0
2007-12-12 10:15:00,1.66785,1.66895,1.66675,1.6671,3380199995.0
2007-12-12 10:30:00,1.66705,1.66735,1.66495,1.66585,3706800004.0
2007-12-12 10:45:00,1.66585,1.6675,1.6655,1.66725,1461900000.0
2007-12-12 11:00:00,1.66725,1.66745,1.66515,1.6653,1628500000.0
2007-12-12 11:15:00,1.6653,1.66575,1.66475,1.6657,4067300000.0
2007-12-12 11:30:00,1.6657,1.6677,1.66555,1.6668,2273700000.0
2007-12-12 11:45:00,1.66675,1.66755,1.6662,1.66675,1667100000.0
2007-12-12 12:00:00,1.66675,1.66685,1.66585,1.66615,2875800000.0
2007-12-12 12:15:00,1.66615,1.66685,1.66475,1.66505,2625900002.0
2007-12-12 12:30:00,1.66505,1.6653,1.66185,1.6633,4723300000.0
2007-12-12 12:45:00,1.6633,1.6638,1.6623,1.6632,2761799996.0
2007-12-12 13:00:00,1.66315,1.66335,1.6614,1.66265,2498499995.0
2007-12-12 13:15:00,1.6629,1.6642,1.6624,1.66375,2434700001.0
2007-12-12 13:30:00,1.6637,1.66415,1.66245,1.66405,1796899999.0
2007-12-12 13:45:00,1.66395,1.66445,1.6627,1.66425,2664199997.0
2007-12-12 14:00:00,1.66425,1.66475,1.66255,1.66295,3635300011.0
2007-12-12 14:15:00,1.66295,1.66355,1.66255,1.66325,2157000002.0
2007-12-12 14:30:00,1.66325,1.66335,1.66245,1.6632,1010500000.0
2007-12-12 14:45:00,1.6633,1.66445,1.663,1.6631,2369200000.0
2007-12-12 15:00:00,1.66315,1.6649,1.662,1.6639,2890200001.0
2007-12-12 15:15:00,1.6639,1.6662,1.6639,1.6656,6167000000.0
2007-12-12 15:30:00,1.6656,1.6663,1.6622,1.66235,8792599993.0
2007-12-12 15:45:00,1.6625,1.66285,1.6606,1.6622,9979900011.0
2007-12-12 16:00:00,1.6622,1.6622,1.6519,1.6534,8882500002.0
2007-12-12 16:15:00,1.6534,1.6547,1.6488,1.6488,12876299986.0
2007-12-12 16:30:00,1.6489,1.6534,1.6488,1.65235,8693799986.0
2007-12-12 16:45:00,1.65235,1.6549,1.6521,1.6538,12280299993.0
2007-12-12 17:00:00,1.6538,1.65775,1.6534,1.6572,12376999933.0
2007-12-12 17:15:00,1.6572,1.6583,1.6549,1.6567,10201399984.0
2007-12-12 17:30:00,1.6567,1.65915,1.6564,1.6589,5867600000.0
2007-12-12 17:45:00,1.6589,1.6604,1.6576,1.6579,8300500006.0
2007-12-12 18:00:00,1.6579,1.6586,1.65645,1.6576,11981399988.0
2007-12-12 18:15:00,1.6576,1.6588,1.6567,1.6581,11761300005.0
2007-12-12 18:30:00,1.6581,1.65965,1.6578,1.6591,6022499992.0
2007-12-12 18:45:00,1.65905,1.6602,1.6586,1.6597,10397099985.0
2007-12-12 19:00:00,1.6597,1.6619,1.6597,1.66125,8910400003.0
2007-12-12 19:15:00,1.6613,1.6628,1.6609,1.6615,10230700023.0
2007-12-12 19:30:00,1.6615,1.667,1.6613,1.6661,13377400014.0
2007-12-12 19:45:00,1.6661,1.6677,1.6648,1.666,11501600017.0
2007-12-12 20:00:00,1.666,1.6673,1.6642,1.6647,8458199998.0
2007-12-12 20:15:00,1.6647,1.6653,1.663,1.66505,7940500008.0
2007-12-12 20:30:00,1.66505,1.6661,1.6637,1.6645,8454500007.0
2007-12-12 20:45:00,1.6645,1.6657,1.6635,1.6642,5428300007.0
2007-12-12 21:00:00,1.6641,1.6651,1.663,1.6632,5922899999.0
2007-12-12 21:15:00,1.6632,1.66365,1.662,1.6628,6758400012.0
2007-12-12 21:30:00,1.6628,1.66455,1.6627,1.6639,5388700013.0
2007-12-12 21:45:00,1.6638,1.6664,1.6638,1.6659,6423000001.0
2007-12-12 22:00:00,1.6659,1.6703,1.6652,1.67,10442900002.0
2007-12-12 22:15:00,1.6701,1.6729,1.6686,1.6691,10401500006.0
2007-12-12 22:30:00,1.6691,1.6721,1.6687,1.6717,6575500013.0
2007-12-12 22:45:00,1.6717,1.6718,1.6672,1.6673,7861200007.0
2007-12-12 23:00:00,1.6673,1.6675,1.665,1.6663,4462899999.0
2007-12-12 23:15:00,1.6663,1.6667,1.66575,1.6663,1399000000.0
2007-12-12 23:30:00,1.6665,1.6671,1.66595,1.6668,2285799993.0
2007-12-12 23:45:00,1.6668,1.66815,1.6636,1.6643,3628900002.0
2007-12-13 00:00:00,1.6647,1.6647,1.663,1.6638,3522600000.0
2007-12-13 00:15:00,1.6638,1.66415,1.6628,1.6634,2215400000.0
2007-12-13 00:30:00,1.6634,1.66405,1.6621,1.66265,2017600000.0
2007-12-13 00:45:00,1.66265,1.66465,1.66065,1.66465,3063000000.0
2007-12-13 01:00:00,1.66465,1.66475,1.66315,1.66465,1993800000.0
2007-12-13 01:15:00,1.6647,1.6647,1.66255,1.6631,828100000.0
2007-12-13 01:30:00,1.66325,1.66395,1.66215,1.66275,1365500000.0
2007-12-13 01:45:00,1.6628,1.66345,1.6624,1.66275,470800000.0
2007-12-13 02:00:00,1.66265,1.66505,1.6611,1.66435,3192700000.0
2007-12-13 02:15:00,1.66435,1.6671,1.6639,1.66565,4481100000.0
2007-12-13 02:30:00,1.66565,1.6677,1.65905,1.66555,4268200000.0
2007-12-13 02:45:00,1.66555,1.66865,1.66415,1.66785,1313400000.0
2007-12-13 03:00:00,1.66785,1.6683,1.66665,1.66815,779900000.0
2007-12-13 03:15:00,1.66805,1.66995,1.66675,1.66795,1268400000.0
2007-12-13 03:30:00,1.66795,1.66975,1.66765,1.66905,889600000.0
2007-12-13 03:45:00,1.669,1.67085,1.66835,1.6701,888900000.0
2007-12-13 04:00:00,1.67015,1.6711,1.66945,1.66995,1372000000.0
2007-12-13 04:15:00,1.66995,1.67,1.66755,1.66795,639800000.0
2007-12-13 04:30:00,1.66785,1.66815,1.6674,1.66765,672300000.0
2007-12-13 04:45:00,1.66765,1.66805,1.66725,1.66775,520600000.0
2007-12-13 05:00:00,1.6674,1.66815,1.66685,1.66775,846400000.0
2007-12-13 05:15:00,1.66775,1.66795,1.66605,1.6665,914900000.0
2007-12-13 05:30:00,1.66685,1.66685,1.66595,1.66615,659700000.0
2007-12-13 05:45:00,1.66615,1.66615,1.66435,1.66515,699200000.0
2007-12-13 06:00:00,1.66525,1.66655,1.6651,1.66625,735100000.0
2007-12-13 06:15:00,1.66635,1.66645,1.6657,1.66615,546700000.0
2007-12-13 06:30:00,1.66615,1.66625,1.66535,1.66585,309200000.0
2007-12-13 06:45:00,1.66585,1.66955,1.66585,1.66845,620200000.0
2007-12-13 07:00:00,1.66835,1.66855,1.66775,1.66805,423000000.0
2007-12-13 07:15:00,1.66805,1.66815,1.66655,1.66735,595400000.0
2007-12-13 07:30:00,1.6675,1.66855,1.66705,1.66805,865900000.0
2007-12-13 07:45:00,1.6681,1.66915,1.66695,1.66825,924100000.0
2007-12-13 08:00:00,1.66825,1.6696,1.6655,1.66675,981900000.0
2007-12-13 08:15:00,1.6665,1.66705,1.66545,1.66655,1316700000.0
2007-12-13 08:30:00,1.66655,1.6681,1.66615,1.66795,1971900000.0
2007-12-13 08:45:00,1.66785,1.66905,1.66735,1.66785,2624200000.0
2007-12-13 09:00:00,1.66825,1.66965,1.6676,1.66855,2994200000.0
2007-12-13 09:15:00,1.66855,1.6701,1.66845,1.6696,2943100000.0
2007-12-13 09:30:00,1.66955,1.67125,1.66885,1.6707,4962700000.0
2007-12-13 09:45:00,1.67075,1.67325,1.66985,1.67155,5764299997.0
2007-12-13 10:00:00,1.67155,1.67215,1.66995,1.67105,5547800002.0
2007-12-13 10:15:00,1.67105,1.6724,1.67015,1.67155,6413000000.0
2007-12-13 10:30:00,1.67145,1.67165,1.66965,1.66975,5714900000.0
2007-12-13 10:45:00,1.66995,1.6703,1.66625,1.66715,4928500004.0
2007-12-13 11:00:00,1.66715,1.66805,1.66615,1.66755,4228200000.0
2007-12-13 11:15:00,1.6675,1.66815,1.66675,1.6676,3664000003.0
2007-12-13 11:30:00,1.6676,1.66865,1.66645,1.66645,4726100000.0
2007-12-13 11:45:00,1.66645,1.6684,1.6659,1.66705,6168099995.0
2007-12-13 12:00:00,1.66705,1.6694,1.66655,1.66915,5406900003.0
2007-12-13 12:15:00,1.66915,1.66955,1.6676,1.6685,4656600002.0
2007-12-13 12:30:00,1.6684,1.6701,1.66765,1.6688,4925700007.0
2007-12-13 12:45:00,1.6688,1.6702,1.66775,1.66805,5250100000.0
2007-12-13 13:00:00,1.66805,1.6683,1.66615,1.66745,4492599999.0
2007-12-13 13:15:00,1.6675,1.66885,1.66695,1.66735,3840000000.0
2007-12-13 13:30:00,1.66735,1.6691,1.6672,1.66845,2826800000.0
2007-12-13 13:45:00,1.66845,1.669,1.66745,1.66865,2324499999.0
2007-12-13 14:00:00,1.66855,1.6697,1.66785,1.6682,2578300000.0
2007-12-13 14:15:00,1.6682,1.66925,1.66695,1.6689,7816400013.0
2007-12-13 14:30:00,1.6689,1.6706,1.66815,1.6705,4744699999.0
2007-12-13 14:45:00,1.6705,1.67185,1.67035,1.67075,4576800000.0
2007-12-13 15:00:00,1.6708,1.6725,1.67055,1.6722,5154000001.0
2007-12-13 15:15:00,1.6722,1.6725,1.6701,1.67035,5226599999.0
2007-12-13 15:30:00,1.6705,1.671,1.66695,1.6674,6719899996.0
2007-12-13 15:45:00,1.66745,1.6691,1.6664,1.66875,4198600001.0
2007-12-13 16:00:00,1.66875,1.6697,1.6681,1.6687,4141899994.0
2007-12-13 16:15:00,1.6687,1.66905,1.66775,1.66785,3170300003.0
2007-12-13 16:30:00,1.66785,1.6683,1.66535,1.66695,7011600004.0
2007-12-13 16:45:00,1.66695,1.6703,1.6665,1.67025,7645300009.0
2007-12-13 17:00:00,1.67035,1.67055,1.6683,1.6697,5573000002.0
2007-12-13 17:15:00,1.6697,1.6699,1.66575,1.66595,7217100005.0
2007-12-13 17:30:00,1.66605,1.66755,1.66365,1.66475,6768700004.0
2007-12-13 17:45:00,1.66475,1.66685,1.66355,1.6666,7699200008.0
2007-12-13 18:00:00,1.6666,1.66815,1.6658,1.66735,14020899973.0
2007-12-13 18:15:00,1.66735,1.66875,1.66705,1.66845,8558400010.0
2007-12-13 18:30:00,1.66835,1.66915,1.66655,1.66675,8041100001.0
2007-12-13 18:45:00,1.6667,1.66845,1.6656,1.66815,6675000000.0
2007-12-13 19:00:00,1.6681,1.67005,1.66695,1.66815,3497600002.0
2007-12-13 19:15:00,1.66805,1.6708,1.66765,1.66985,3918100001.0
2007-12-13 19:30:00,1.66985,1.67065,1.6696,1.6703,2526299999.0
2007-12-13 19:45:00,1.6703,1.6724,1.66985,1.67185,2652500008.0
2007-12-13 20:00:00,1.67175,1.6718,1.66875,1.66975,2088200000.0
2007-12-13 20:15:00,1.6697,1.67005,1.66795,1.66855,1982900000.0
2007-12-13 20:30:00,1.66855,1.6693,1.6667,1.66865,1713700000.0
2007-12-13 20:45:00,1.6687,1.66945,1.66835,1.6687,1048900000.0
2007-12-13 21:00:00,1.6687,1.66905,1.66555,1.66745,2442200000.0
2007-12-13 21:15:00,1.66735,1.66735,1.6652,1.66675,1846499999.0
2007-12-13 21:30:00,1.66675,1.6679,1.66645,1.66785,1350500000.0
2007-12-13 21:45:00,1.66785,1.6704,1.66765,1.67015,2917400000.0
2007-12-13 22:00:00,1.67015,1.67215,1.66945,1.67185,1982800000.0
2007-12-13 22:15:00,1.67205,1.67295,1.66925,1.6696,1573900001.0
2007-12-13 22:30:00,1.6696,1.67095,1.667,1.6701,2084299998.0
2007-12-13 22:45:00,1.67015,1.6702,1.6676,1.66895,1650199999.0
2007-12-13 23:00:00,1.669,1.67065,1.66875,1.6698,1163800001.0
2007-12-13 23:15:00,1.66975,1.6706,1.66945,1.6701,695900000.0
2007-12-13 23:30:00,1.6701,1.67035,1.66895,1.6697,961700000.0
2007-12-13 23:45:00,1.6697,1.6711,1.66955,1.6699,2407299999.0
2007-12-14 00:00:00,1.67,1.67,1.6686,1.6693,3249600000.0
2007-12-14 00:15:00,1.6693,1.6698,1.6682,1.6685,1174300000.0
2007-12-14 00:30:00,1.66855,1.6688,1.6657,1.6685,1329700000.0
2007-12-14 00:45:00,1.6685,1.6685,1.667,1.66735,347900000.0
2007-12-14 01:00:00,1.6674,1.6679,1.6661,1.6676,495500000.0
2007-12-14 01:15:00,1.6676,1.6676,1.66565,1.6665,949300000.0
2007-12-14 01:30:00,1.66645,1.6669,1.66565,1.6659,1205700000.0
2007-12-14 01:45:00,1.66585,1.66665,1.6645,1.66535,1304500000.0
2007-12-14 02:00:00,1.66525,1.66565,1.66405,1.66425,1332200000.0
2007-12-14 02:15:00,1.66435,1.66465,1.66355,1.66405,1079400000.0
2007-12-14 02:30:00,1.66405,1.66465,1.6633,1.66435,895400000.0
2007-12-14 02:45:00,1.66435,1.66565,1.66405,1.66535,1223800000.0
2007-12-14 03:00:00,1.6652,1.66595,1.66455,1.66495,1103800000.0
2007-12-14 03:15:00,1.66495,1.66525,1.66425,1.66475,894600000.0
2007-12-14 03:30:00,1.66475,1.66495,1.66415,1.66465,830100000.0
2007-12-14 03:45:00,1.66465,1.66525,1.66425,1.66515,895000000.0
2007-12-14 04:00:00,1.66515,1.66595,1.6642,1.66575,455000000.0
2007-12-14 04:15:00,1.66575,1.66605,1.66465,1.66545,1080100000.0
2007-12-14 04:30:00,1.66545,1.66725,1.66525,1.6666,1152200000.0
2007-12-14 04:45:00,1.6666,1.6672,1.66635,1.6667,411300000.0
2007-12-14 05:00:00,1.6667,1.6667,1.66475,1.6657,739500000.0
2007-12-14 05:15:00,1.66565,1.66595,1.6647,1.66555,646800000.0
2007-12-14 05:30:00,1.66555,1.66575,1.6644,1.66525,869900000.0
2007-12-14 05:45:00,1.66475,1.66655,1.66475,1.66645,863900000.0
2007-12-14 06:00:00,1.66645,1.6686,1.66615,1.66745,1285600000.0
2007-12-14 06:15:00,1.66745,1.66875,1.66605,1.66855,800400000.0
2007-12-14 06:30:00,1.66855,1.66875,1.6676,1.6681,957600000.0
2007-12-14 06:45:00,1.6681,1.66915,1.66725,1.66775,1194100000.0
2007-12-14 07:00:00,1.66775,1.66785,1.66545,1.66685,1431300000.0
2007-12-14 07:15:00,1.6664,1.66745,1.66545,1.66625,1259500000.0
2007-12-14 07:30:00,1.66625,1.6667,1.66535,1.6667,951600000.0
2007-12-14 07:45:00,1.6667,1.66765,1.66565,1.66725,1142200000.0
2007-12-14 08:00:00,1.66725,1.66805,1.66615,1.66755,2161200000.0
2007-12-14 08:15:00,1.66755,1.66755,1.66625,1.6668,1306800000.0
2007-12-14 08:30:00,1.6668,1.66705,1.66555,1.66575,2331800000.0
2007-12-14 08:45:00,1.66565,1.66865,1.66565,1.66855,2844300000.0
2007-12-14 09:00:00,1.66855,1.6693,1.66695,1.66725,3071800000.0
2007-12-14 09:15:00,1.66725,1.6677,1.66635,1.66725,3270100000.0
2007-12-14 09:30:00,1.66725,1.6678,1.66655,1.66775,3035400000.0
2007-12-14 09:45:00,1.66775,1.6692,1.66665,1.66775,6017300002.0
2007-12-14 10:00:00,1.66785,1.66815,1.66645,1.66655,5086199999.0
2007-12-14 10:15:00,1.66655,1.6671,1.66585,1.666,4967100000.0
2007-12-14 10:30:00,1.666,1.6667,1.6652,1.66585,5545700001.0
2007-12-14 10:45:00,1.66585,1.6664,1.66535,1.66565,2688800000.0
2007-12-14 11:00:00,1.6657,1.6677,1.6653,1.6663,4914400001.0
2007-12-14 11:15:00,1.6663,1.6675,1.6659,1.6665,3967200001.0
2007-12-14 11:30:00,1.6665,1.66675,1.66465,1.66515,3101200000.0
2007-12-14 11:45:00,1.6651,1.66705,1.6645,1.6651,3297300000.0
2007-12-14 12:00:00,1.66515,1.666,1.66425,1.66575,3357400001.0
2007-12-14 12:15:00,1.66575,1.6689,1.66565,1.66765,4797500000.0
2007-12-14 12:30:00,1.6677,1.67035,1.66685,1.66735,5730000000.0
2007-12-14 12:45:00,1.6675,1.6677,1.66605,1.66715,3268800000.0
2007-12-14 13:00:00,1.6672,1.66725,1.66515,1.66585,2643600000.0
2007-12-14 13:15:00,1.66585,1.66665,1.6634,1.6652,7308999998.0
2007-12-14 13:30:00,1.6652,1.6689,1.66395,1.66805,5517200000.0
2007-12-14 13:45:00,1.6683,1.66895,1.6637,1.6662,5407100000.0
2007-12-14 14:00:00,1.66615,1.6671,1.66525,1.6661,4718000000.0
2007-12-14 14:15:00,1.66635,1.66825,1.6661,1.66805,3542500000.0
2007-12-14 14:30:00,1.66805,1.6695,1.66765,1.66875,4175000000.0
2007-12-14 14:45:00,1.6689,1.67015,1.66725,1.6682,4861100000.0
2007-12-14 15:00:00,1.6682,1.67065,1.66805,1.6703,4131500000.0
2007-12-14 15:15:00,1.6703,1.671,1.66735,1.66965,5385000000.0
2007-12-14 15:30:00,1.66965,1.67635,1.66745,1.6742,8119100000.0
2007-12-14 15:45:00,1.6742,1.6754,1.67365,1.67495,8872200000.0
2007-12-14 16:00:00,1.67505,1.6782,1.67365,1.67715,8525399998.0
2007-12-14 16:15:00,1.67735,1.67865,1.67585,1.67745,8893100000.0
2007-12-14 16:30:00,1.6774,1.67955,1.67695,1.67875,8963699995.0
2007-12-14 16:45:00,1.67875,1.67955,1.67755,1.67835,8301900000.0
2007-12-14 17:00:00,1.67835,1.6789,1.67565,1.6759,7771399999.0
2007-12-14 17:15:00,1.67585,1.67665,1.67335,1.67585,4306400002.0
2007-12-14 17:30:00,1.67585,1.6763,1.6737,1.67395,2773700000.0
2007-12-14 17:45:00,1.67395,1.67405,1.67055,1.67165,4688500000.0
2007-12-14 18:00:00,1.67165,1.6734,1.67105,1.67265,4097000000.0
2007-12-14 18:15:00,1.67265,1.6736,1.672,1.67235,4924000000.0
2007-12-14 18:30:00,1.67245,1.6726,1.6706,1.6713,6959000002.0
2007-12-14 18:45:00,1.67135,1.67435,1.67105,1.67425,4163600002.0
2007-12-14 19:00:00,1.67425,1.6752,1.67275,1.67455,3498700008.0
2007-12-14 19:15:00,1.67455,1.67675,1.67395,1.67605,3814200009.0
2007-12-14 19:30:00,1.67605,1.67655,1.67425,1.67525,4352800003.0
2007-12-14 19:45:00,1.67525,1.6756,1.67395,1.6746,2967600002.0
2007-12-14 20:00:00,1.67455,1.67465,1.67345,1.67395,3160400001.0
2007-12-14 20:15:00,1.67395,1.67415,1.6718,1.67195,2634600002.0
2007-12-14 20:30:00,1.67195,1.6734,1.67125,1.6727,1786300001.0
2007-12-14 20:45:00,1.6727,1.6734,1.67055,1.67165,1813900000.0
2007-12-14 21:00:00,1.67155,1.67345,1.67075,1.672,1404000000.0
2007-12-14 21:15:00,1.67195,1.67255,1.6714,1.6723,1381000000.0
2007-12-14 21:30:00,1.67225,1.67355,1.67075,1.67075,1388000000.0
2007-12-14 21:45:00,1.6708,1.67305,1.6708,1.67285,2001500000.0
2007-12-14 22:00:00,1.67285,1.67455,1.67285,1.67375,1458300000.0
2007-12-14 22:15:00,1.67375,1.67525,1.67345,1.6741,1338700000.0
2007-12-14 22:30:00,1.6743,1.6749,1.67375,1.67385,1033700000.0
2007-12-14 22:45:00,1.67375,1.67475,1.67345,1.67375,1880899997.0
2007-12-14 23:00:00,1.67375,1.67415,1.67355,1.6741,281100000.0
2007-12-17 00:00:00,1.6675,1.6687,1.6673,1.6681,2273100000.0
2007-12-17 00:15:00,1.6681,1.669,1.6679,1.6685,326200000.0
2007-12-17 00:30:00,1.6685,1.6686,1.6659,1.6676,500700000.0
2007-12-17 00:45:00,1.6676,1.668,1.6666,1.6679,351900000.0
2007-12-17 01:00:00,1.6678,1.6694,1.6673,1.6691,471200000.0
2007-12-17 01:15:00,1.6692,1.6713,1.6691,1.6708,363700000.0
2007-12-17 01:30:00,1.6709,1.6724,1.6705,1.6715,880500000.0
2007-12-17 01:45:00,1.6715,1.6716,1.66935,1.6706,781300000.0
2007-12-17 02:00:00,1.6708,1.6725,1.6706,1.67165,1091800000.0
2007-12-17 02:15:00,1.67165,1.6721,1.6699,1.67075,1076600000.0
2007-12-17 02:30:00,1.6708,1.6711,1.6689,1.66895,855100000.0
2007-12-17 02:45:00,1.66895,1.67,1.66825,1.66905,1544800000.0
2007-12-17 03:00:00,1.66905,1.67045,1.66835,1.6702,1123500000.0
2007-12-17 03:15:00,1.6702,1.6708,1.66975,1.66975,1057700000.0
2007-12-17 03:30:00,1.67015,1.67025,1.66875,1.66925,513300000.0
2007-12-17 03:45:00,1.66935,1.67075,1.66915,1.67075,598500000.0
2007-12-17 04:00:00,1.67075,1.67145,1.67015,1.67075,603100000.0
2007-12-17 04:15:00,1.67075,1.67125,1.67015,1.67015,498600000.0
2007-12-17 04:30:00,1.67005,1.67325,1.6699,1.67175,1381100000.0
2007-12-17 04:45:00,1.67175,1.67275,1.67125,1.67195,551900000.0
2007-12-17 05:00:00,1.67185,1.6727,1.67065,1.67105,704900000.0
2007-12-17 05:15:00,1.671,1.6727,1.67095,1.6719,605300000.0
2007-12-17 05:30:00,1.6719,1.6721,1.671,1.67125,392000000.0
2007-12-17 05:45:00,1.67125,1.67195,1.67075,1.67155,597400000.0
2007-12-17 06:00:00,1.67155,1.67295,1.67155,1.6727,505800000.0
2007-12-17 06:15:00,1.67275,1.67335,1.672,1.67235,673900000.0
2007-12-17 06:30:00,1.67235,1.67375,1.67205,1.67345,807400000.0
2007-12-17 06:45:00,1.67345,1.6759,1.67305,1.67565,2076100000.0
2007-12-17 07:00:00,1.67555,1.67715,1.67465,1.676,1798600000.0
2007-12-17 07:15:00,1.67595,1.67695,1.67435,1.67595,755500000.0
2007-12-17 07:30:00,1.67595,1.67745,1.67355,1.67745,991300000.0
2007-12-17 07:45:00,1.67745,1.67775,1.67565,1.67645,1011500000.0
2007-12-17 08:00:00,1.67645,1.67925,1.67605,1.6782,1478100000.0
2007-12-17 08:15:00,1.6782,1.6808,1.67715,1.67745,2032500000.0
2007-12-17 08:30:00,1.67745,1.67825,1.67665,1.6775,845700000.0
2007-12-17 08:45:00,1.6775,1.67945,1.67735,1.6794,1082900000.0
2007-12-17 09:00:00,1.67935,1.6798,1.6765,1.6798,4361600000.0
2007-12-17 09:15:00,1.6799,1.68035,1.67825,1.67875,4614800000.0
2007-12-17 09:30:00,1.67875,1.6789,1.67645,1.67715,4489600000.0
2007-12-17 09:45:00,1.6772,1.6781,1.6758,1.6768,5627100000.0
2007-12-17 10:00:00,1.6768,1.677,1.67315,1.6743,4736900000.0
2007-12-17 10:15:00,1.67425,1.6755,1.6735,1.67385,2856000000.0
2007-12-17 10:30:00,1.67385,1.67665,1.67385,1.67595,6080100000.0
2007-12-17 10:45:00,1.67585,1.67635,1.6746,1.6759,6771100000.0
2007-12-17 11:00:00,1.6759,1.678,1.67565,1.6762,5506400000.0
2007-12-17 11:15:00,1.67625,1.67775,1.67545,1.67685,5050400000.0
2007-12-17 11:30:00,1.67685,1.67765,1.67575,1.67635,5731200000.0
2007-12-17 11:45:00,1.67635,1.67725,1.6756,1.6756,5688800000.0
2007-12-17 12:00:00,1.67555,1.6757,1.67375,1.67425,5346000000.0
2007-12-17 12:15:00,1.67425,1.67535,1.67375,1.6742,5230600000.0
2007-12-17 12:30:00,1.67425,1.6753,1.67255,1.67275,5525900000.0
2007-12-17 12:45:00,1.67275,1.673,1.6712,1.6724,4560400000.0
2007-12-17 13:00:00,1.6724,1.67355,1.67145,1.67355,4730600000.0
2007-12-17 13:15:00,1.6734,1.67545,1.6725,1.67365,5447400000.0
2007-12-17 13:30:00,1.67355,1.6742,1.67045,1.67285,4976600003.0
2007-12-17 13:45:00,1.67295,1.6743,1.67265,1.67345,3985100000.0
2007-12-17 14:00:00,1.67355,1.67555,1.67215,1.67345,4899600000.0
2007-12-17 14:15:00,1.6734,1.67445,1.67255,1.6732,2783500000.0
2007-12-17 14:30:00,1.6732,1.67555,1.673,1.67465,1802799999.0
2007-12-17 14:45:00,1.6746,1.67685,1.67405,1.67655,3822500000.0
2007-12-17 15:00:00,1.67665,1.67665,1.67515,1.67615,1923300001.0
2007-12-17 15:15:00,1.67615,1.67865,1.67575,1.67585,1901500000.0
2007-12-17 15:30:00,1.6759,1.6767,1.67515,1.6752,1682800000.0
2007-12-17 15:45:00,1.6752,1.67535,1.67375,1.67435,2106000000.0
2007-12-17 16:00:00,1.67425,1.6778,1.67375,1.67685,2643700000.0
2007-12-17 16:15:00,1.6769,1.67705,1.6753,1.6762,1495200000.0
2007-12-17 16:30:00,1.6762,1.6768,1.6747,1.6748,2538400000.0
2007-12-17 16:45:00,1.6748,1.6765,1.67415,1.6758,2941400000.0
2007-12-17 17:00:00,1.67575,1.67655,1.67455,1.6759,5177300001.0
2007-12-17 17:15:00,1.67595,1.67645,1.67445,1.67555,4755800007.0
2007-12-17 17:30:00,1.67555,1.67645,1.67475,1.67515,3554200005.0
2007-12-17 17:45:00,1.67515,1.6767,1.6742,1.67605,3233100000.0
2007-12-17 18:00:00,1.67605,1.6766,1.6753,1.6763,2180400001.0
2007-12-17 18:15:00,1.6763,1.67705,1.67575,1.6767,3685500005.0
2007-12-17 18:30:00,1.67685,1.67745,1.67605,1.6772,4139200001.0
2007-12-17 18:45:00,1.67715,1.67775,1.67535,1.67655,3593900003.0
2007-12-17 19:00:00,1.67655,1.6773,1.67585,1.6761,5192300005.0
2007-12-17 19:15:00,1.6761,1.6765,1.6751,1.67535,3419200007.0
2007-12-17 19:30:00,1.67545,1.6757,1.67375,1.6754,2355600003.0
2007-12-17 19:45:00,1.6754,1.6754,1.6735,1.6747,4400600009.0
2007-12-17 20:00:00,1.6747,1.67595,1.67405,1.6755,1078100000.0
2007-12-17 20:15:00,1.6755,1.6772,1.67545,1.67565,1470100000.0
2007-12-17 20:30:00,1.67565,1.67615,1.67515,1.67585,2296100004.0
2007-12-17 20:45:00,1.67575,1.67765,1.67575,1.6768,3095600002.0
2007-12-17 21:00:00,1.67675,1.6769,1.6754,1.67585,1767000002.0
2007-12-17 21:15:00,1.676,1.6768,1.67565,1.6768,1192400001.0
2007-12-17 21:30:00,1.67675,1.67725,1.67615,1.6769,2016400000.0
2007-12-17 21:45:00,1.67685,1.67755,1.67605,1.67695,3003200000.0
2007-12-17 22:00:00,1.677,1.67765,1.6766,1.6772,2085800003.0
2007-12-17 22:15:00,1.6772,1.68,1.67695,1.67885,2061400000.0
2007-12-17 22:30:00,1.67885,1.6789,1.6762,1.678,2060800000.0
2007-12-17 22:45:00,1.6781,1.6804,1.67745,1.67995,3093700006.0
2007-12-17 23:00:00,1.68015,1.68125,1.67955,1.6803,2625400000.0
2007-12-17 23:15:00,1.6805,1.68135,1.6795,1.6805,2958099998.0
2007-12-17 23:30:00,1.6805,1.6807,1.67865,1.6794,1567000000.0
2007-12-17 23:45:00,1.67945,1.6801,1.67915,1.6794,912800000.0
2007-12-18 00:00:00,1.6789,1.6807,1.6789,1.6804,2368800000.0
2007-12-18 00:15:00,1.6804,1.6808,1.679,1.6791,1470300000.0
2007-12-18 00:30:00,1.679,1.6795,1.6778,1.679,1093400000.0
2007-12-18 00:45:00,1.679,1.6792,1.6774,1.67845,754900000.0
2007-12-18 01:00:00,1.67845,1.6794,1.6778,1.6794,350800000.0
2007-12-18 01:15:00,1.6794,1.6807,1.6789,1.6804,1378000000.0
2007-12-18 01:30:00,1.6804,1.6813,1.6792,1.6805,1350100000.0
2007-12-18 01:45:00,1.6806,1.68105,1.6784,1.6794,795100000.0
2007-12-18 02:00:00,1.6796,1.6806,1.6783,1.6795,963800000.0
2007-12-18 02:15:00,1.6795,1.6795,1.6769,1.6781,997300000.0
2007-12-18 02:30:00,1.6781,1.6788,1.6747,1.6749,1455800000.0
2007-12-18 02:45:00,1.6749,1.6775,1.674,1.6757,1238900000.0
2007-12-18 03:00:00,1.6757,1.6782,1.6752,1.6778,616000000.0
2007-12-18 03:15:00,1.6778,1.6779,1.6758,1.6774,1111800000.0
2007-12-18 03:30:00,1.6773,1.6776,1.6758,1.67615,671300000.0
2007-12-18 03:45:00,1.6761,1.6764,1.6749,1.6759,435300000.0
2007-12-18 04:00:00,1.6759,1.6764,1.6756,1.67625,357100000.0
2007-12-18 04:15:00,1.67625,1.67685,1.67595,1.67655,769100000.0
2007-12-18 04:30:00,1.67655,1.67675,1.67515,1.67575,844300000.0
2007-12-18 04:45:00,1.67575,1.67715,1.6757,1.67675,1248100000.0
2007-12-18 05:00:00,1.67675,1.67745,1.67535,1.6766,2346000000.0
2007-12-18 05:15:00,1.6766,1.677,1.6726,1.67355,1139200000.0
2007-12-18 05:30:00,1.67355,1.67465,1.67255,1.67335,1326000000.0
2007-12-18 05:45:00,1.67335,1.6741,1.6727,1.67345,1003600000.0
2007-12-18 06:00:00,1.6735,1.67635,1.67335,1.67565,1409800000.0
2007-12-18 06:15:00,1.67565,1.67735,1.67535,1.6759,964800000.0
2007-12-18 06:30:00,1.6759,1.67655,1.67405,1.67505,608100000.0
2007-12-18 06:45:00,1.67495,1.67565,1.6741,1.67515,920000000.0
2007-12-18 07:00:00,1.6751,1.67625,1.67455,1.67535,440700000.0
2007-12-18 07:15:00,1.6762,1.67635,1.6743,1.6756,525300000.0
2007-12-18 07:30:00,1.67555,1.67685,1.67525,1.67665,1273500000.0
2007-12-18 07:45:00,1.67665,1.67765,1.67555,1.6765,1907100000.0
2007-12-18 08:00:00,1.6765,1.67725,1.6759,1.67635,1106600000.0
2007-12-18 08:15:00,1.67635,1.67685,1.6756,1.67595,520500000.0
2007-12-18 08:30:00,1.67585,1.67695,1.6739,1.67395,1312800000.0
2007-12-18 08:45:00,1.67395,1.67645,1.6738,1.6755,1027600000.0
2007-12-18 09:00:00,1.6755,1.6761,1.67345,1.6752,4684600000.0
2007-12-18 09:15:00,1.6753,1.6755,1.6739,1.67445,3681400000.0
2007-12-18 09:30:00,1.67445,1.67505,1.67295,1.67375,4304600000.0
2007-12-18 09:45:00,1.67375,1.6754,1.67345,1.67375,5685200002.0
2007-12-18 10:00:00,1.67375,1.67395,1.6722,1.67265,4513100000.0
2007-12-18 10:15:00,1.67255,1.67415,1.67245,1.673,5009300000.0
2007-12-18 10:30:00,1.673,1.6736,1.6712,1.67225,4589700000.0
2007-12-18 10:45:00,1.67215,1.67295,1.6714,1.67265,7131299999.0
2007-12-18 11:00:00,1.67265,1.67305,1.66955,1.67055,6139000000.0
2007-12-18 11:15:00,1.67065,1.6729,1.67055,1.67165,6515100000.0
2007-12-18 11:30:00,1.67165,1.67365,1.6716,1.67355,4178700000.0
2007-12-18 11:45:00,1.67355,1.6739,1.67225,1.67325,5153200000.0
2007-12-18 12:00:00,1.67325,1.6734,1.67135,1.672,3799399999.0
2007-12-18 12:15:00,1.672,1.67335,1.6714,1.67235,3188200000.0
2007-12-18 12:30:00,1.67235,1.67355,1.67155,1.67325,4330800000.0
2007-12-18 12:45:00,1.67335,1.67415,1.67175,1.6723,2572400000.0
2007-12-18 13:00:00,1.6723,1.6727,1.66925,1.67105,7536800000.0
2007-12-18 13:15:00,1.67095,1.6731,1.6701,1.67165,4961800000.0
2007-12-18 13:30:00,1.67165,1.6717,1.6697,1.6713,4571000000.0
2007-12-18 13:45:00,1.6713,1.67145,1.66975,1.6699,3039100000.0
2007-12-18 14:00:00,1.66985,1.6711,1.6697,1.67045,2231400000.0
2007-12-18 14:15:00,1.67045,1.67065,1.66915,1.6693,2683300000.0
2007-12-18 14:30:00,1.66925,1.6702,1.66875,1.66975,7394699901.0
2007-12-18 14:45:00,1.66965,1.67005,1.66805,1.6685,6266899969.0
2007-12-18 15:00:00,1.66855,1.67035,1.668,1.67035,4897500000.0
2007-12-18 15:15:00,1.67035,1.6709,1.66825,1.66825,3826600000.0
2007-12-18 15:30:00,1.66825,1.6706,1.66825,1.6696,3562800000.0
2007-12-18 15:45:00,1.6698,1.6705,1.668,1.6702,5700300000.0
2007-12-18 16:00:00,1.6702,1.67105,1.66925,1.67015,4150100000.0
2007-12-18 16:15:00,1.67015,1.67095,1.6691,1.66975,5338900000.0
2007-12-18 16:30:00,1.6698,1.6706,1.66905,1.6704,7726900007.0
2007-12-18 16:45:00,1.6704,1.6707,1.6681,1.67005,5689899998.0
2007-12-18 17:00:00,1.67,1.6713,1.6699,1.67105,3386399998.0
2007-12-18 17:15:00,1.67105,1.67265,1.6703,1.6709,5540100000.0
2007-12-18 17:30:00,1.6709,1.67325,1.66995,1.6728,6290000005.0
2007-12-18 17:45:00,1.6728,1.67485,1.6725,1.6741,9105900002.0
2007-12-18 18:00:00,1.6741,1.67595,1.6736,1.67485,7870299990.0
2007-12-18 18:15:00,1.6748,1.68075,1.6741,1.6803,9495699998.0
2007-12-18 18:30:00,1.6803,1.68185,1.67975,1.68145,8949499995.0
2007-12-18 18:45:00,1.6815,1.6821,1.6805,1.6817,6106699998.0
2007-12-18 19:00:00,1.6817,1.68245,1.6807,1.68095,6264899996.0
2007-12-18 19:15:00,1.6809,1.6814,1.67915,1.6803,7687099981.0
2007-12-18 19:30:00,1.6803,1.6808,1.6778,1.67865,5371199993.0
2007-12-18 19:45:00,1.67865,1.6791,1.67775,1.67895,2624600000.0
2007-12-18 20:00:00,1.67895,1.67935,1.67835,1.67905,5900500040.0
2007-12-18 20:15:00,1.67915,1.6793,1.67655,1.67765,2569500001.0
2007-12-18 20:30:00,1.67775,1.6786,1.67735,1.6786,4065500005.0
2007-12-18 20:45:00,1.6786,1.67885,1.67765,1.67835,2493900001.0
2007-12-18 21:00:00,1.67845,1.679,1.67705,1.6776,2986000001.0
2007-12-18 21:15:00,1.6776,1.67795,1.67565,1.67575,2886400004.0
2007-12-18 21:30:00,1.67575,1.67655,1.67485,1.6763,2140800000.0
2007-12-18 21:45:00,1.6763,1.67815,1.6757,1.678,2132200003.0
2007-12-18 22:00:00,1.678,1.67835,1.67655,1.67825,2259900004.0
2007-12-18 22:15:00,1.67825,1.67825,1.67405,1.67475,3372000011.0
2007-12-18 22:30:00,1.67465,1.67485,1.6727,1.6737,4029300005.0
2007-12-18 22:45:00,1.6737,1.67595,1.67355,1.6755,1656600000.0
2007-12-18 23:00:00,1.6755,1.6755,1.6739,1.6739,1466300000.0
2007-12-18 23:15:00,1.67375,1.6754,1.67335,1.67535,1855200000.0
2007-12-18 23:30:00,1.67535,1.67555,1.6737,1.67465,2072500000.0
2007-12-18 23:45:00,1.67465,1.6753,1.67365,1.6753,2468800002.0
2007-12-19 00:00:00,1.6752,1.67555,1.67345,1.67405,1659800000.0
2007-12-19 00:15:00,1.67405,1.67425,1.67315,1.67315,647100000.0
2007-12-19 00:30:00,1.67315,1.67345,1.67205,1.67205,604400000.0
2007-12-19 00:45:00,1.67195,1.67285,1.6716,1.67255,204100000.0
2007-12-19 01:00:00,1.67255,1.67275,1.67175,1.67215,393200000.0
2007-12-19 01:15:00,1.67215,1.67305,1.67155,1.6721,467200000.0
2007-12-19 01:30:00,1.6721,1.67325,1.67155,1.67255,519000000.0
2007-12-19 01:45:00,1.67245,1.67365,1.67245,1.67285,400800000.0
2007-12-19 02:00:00,1.67285,1.6732,1.6725,1.67295,323900000.0
2007-12-19 02:15:00,1.67295,1.67445,1.67275,1.67345,829500000.0
2007-12-19 02:30:00,1.67345,1.67425,1.67225,1.67245,628000000.0
2007-12-19 02:45:00,1.67245,1.67315,1.67195,1.6725,539000000.0
2007-12-19 03:00:00,1.6726,1.67445,1.67255,1.67345,521400000.0
2007-12-19 03:15:00,1.6735,1.67405,1.67315,1.6736,818400000.0
2007-12-19 03:30:00,1.6736,1.67485,1.6733,1.67355,423100000.0
2007-12-19 03:45:00,1.67355,1.67415,1.673,1.67395,562000000.0
2007-12-19 04:00:00,1.67395,1.67395,1.6728,1.67305,231300000.0
2007-12-19 04:15:00,1.67305,1.67385,1.67195,1.67225,874700000.0
2007-12-19 04:30:00,1.67225,1.6735,1.672,1.6731,855900000.0
2007-12-19 04:45:00,1.67305,1.67315,1.67135,1.6717,659400000.0
2007-12-19 05:00:00,1.6717,1.67185,1.67025,1.67145,401100000.0
2007-12-19 05:15:00,1.67145,1.67145,1.66965,1.67105,780400000.0
2007-12-19 05:30:00,1.67115,1.67145,1.67035,1.67035,641100000.0
2007-12-19 05:45:00,1.67035,1.6715,1.6702,1.6714,473800000.0
2007-12-19 06:00:00,1.6714,1.6716,1.67025,1.67035,691100000.0
2007-12-19 06:15:00,1.67035,1.67095,1.66885,1.66915,793500000.0
2007-12-19 06:30:00,1.6692,1.6702,1.66915,1.6702,621900000.0
2007-12-19 06:45:00,1.6702,1.671,1.67005,1.67075,800500000.0
2007-12-19 07:00:00,1.67035,1.67125,1.6703,1.6705,635399999.0
2007-12-19 07:15:00,1.6704,1.67085,1.6701,1.67025,473200000.0
2007-12-19 07:30:00,1.67025,1.67105,1.67005,1.67055,788600000.0
2007-12-19 07:45:00,1.67055,1.67175,1.67055,1.67105,625700000.0
2007-12-19 08:00:00,1.67105,1.6718,1.67075,1.67175,685400000.0
2007-12-19 08:15:00,1.67175,1.6728,1.6713,1.67185,1356800000.0
2007-12-19 08:30:00,1.67185,1.67265,1.67165,1.67225,795600000.0
2007-12-19 08:45:00,1.67225,1.67325,1.67115,1.67245,1707300001.0
2007-12-19 09:00:00,1.67255,1.67295,1.67125,1.67125,2438900000.0
2007-12-19 09:15:00,1.67135,1.6714,1.67005,1.6707,3797900000.0
2007-12-19 09:30:00,1.6707,1.67175,1.6699,1.67155,5668800000.0
2007-12-19 09:45:00,1.67165,1.6718,1.6701,1.6713,4170900000.0
2007-12-19 10:00:00,1.67125,1.6722,1.66905,1.66915,5305000000.0
2007-12-19 10:15:00,1.66905,1.67115,1.6687,1.67085,4714000000.0
2007-12-19 10:30:00,1.67085,1.6716,1.6698,1.67005,2266600000.0
2007-12-19 10:45:00,1.67005,1.67035,1.66845,1.66855,3891600001.0
2007-12-19 11:00:00,1.66855,1.67005,1.6677,1.66975,3556399999.0
2007-12-19 11:15:00,1.66975,1.67155,1.66865,1.66885,3033699999.0
2007-12-19 11:30:00,1.66885,1.67,1.66795,1.6691,8879000007.0
2007-12-19 11:45:00,1.6691,1.67025,1.66875,1.6695,5804999999.0
2007-12-19 12:00:00,1.6695,1.6708,1.6693,1.67035,4193400002.0
2007-12-19 12:15:00,1.6703,1.6713,1.6694,1.671,2787500000.0
2007-12-19 12:30:00,1.671,1.6714,1.66965,1.6702,3165999999.0
2007-12-19 12:45:00,1.6705,1.67165,1.66985,1.6705,2993700002.0
2007-12-19 13:00:00,1.6703,1.67275,1.6703,1.6722,2954900002.0
2007-12-19 13:15:00,1.6723,1.67355,1.6716,1.67265,4339300002.0
2007-12-19 13:30:00,1.6726,1.6739,1.6725,1.67345,1976200000.0
2007-12-19 13:45:00,1.67345,1.67365,1.6721,1.6728,2026000000.0
2007-12-19 14:00:00,1.6728,1.6733,1.6711,1.6716,5682299996.0
2007-12-19 14:15:00,1.6716,1.67325,1.67095,1.6729,3178500000.0
2007-12-19 14:30:00,1.6729,1.6747,1.6713,1.6714,6418900000.0
2007-12-19 14:45:00,1.6714,1.673,1.6702,1.6715,5334000000.0
2007-12-19 15:00:00,1.67145,1.6725,1.6712,1.6724,3307000002.0
2007-12-19 15:15:00,1.6724,1.67295,1.67155,1.6729,6164499991.0
2007-12-19 15:30:00,1.6729,1.6738,1.67195,1.67235,6533699997.0
2007-12-19 15:45:00,1.67245,1.6736,1.67195,1.67295,5783199996.0
2007-12-19 16:00:00,1.67295,1.67325,1.67125,1.67215,6714599999.0
2007-12-19 16:15:00,1.67215,1.67255,1.67125,1.67165,5391500000.0
2007-12-19 16:30:00,1.67165,1.672,1.67015,1.67065,9463400001.0
2007-12-19 16:45:00,1.6706,1.6722,1.67005,1.67115,8764800014.0
2007-12-19 17:00:00,1.67115,1.672,1.6698,1.6708,8003799997.0
2007-12-19 17:15:00,1.6708,1.673,1.6701,1.6723,7398699999.0
2007-12-19 17:30:00,1.6723,1.6727,1.6704,1.6706,5612499991.0
2007-12-19 17:45:00,1.6706,1.675,1.6695,1.67455,7557399995.0
2007-12-19 18:00:00,1.67455,1.6762,1.6733,1.6759,10691900003.0
2007-12-19 18:15:00,1.6758,1.6776,1.6758,1.6776,11058200005.0
2007-12-19 18:30:00,1.6776,1.6776,1.672,1.6747,14156100008.0
2007-12-19 18:45:00,1.6747,1.6752,1.673,1.67425,10210199999.0
2007-12-19 19:00:00,1.67425,1.67455,1.6725,1.67305,4743800000.0
2007-12-19 19:15:00,1.673,1.6739,1.672,1.6721,8717300000.0
2007-12-19 19:30:00,1.6721,1.6739,1.6719,1.6731,5518800000.0
2007-12-19 19:45:00,1.6731,1.6732,1.6714,1.6729,6922700000.0
2007-12-19 20:00:00,1.6729,1.6739,1.6727,1.673,6165800000.0
2007-12-19 20:15:00,1.673,1.67385,1.6724,1.6734,3422200000.0
2007-12-19 20:30:00,1.6734,1.6744,1.6727,1.6739,3408500000.0
2007-12-19 20:45:00,1.674,1.6746,1.6737,1.6744,4622700001.0
2007-12-19 21:00:00,1.6744,1.6747,1.673,1.6732,3932000000.0
2007-12-19 21:15:00,1.6732,1.67455,1.6727,1.6739,5694999996.0
2007-12-19 21:30:00,1.6739,1.67415,1.6729,1.67305,2229900001.0
2007-12-19 21:45:00,1.673,1.6746,1.6724,1.6746,6042500011.0
2007-12-19 22:00:00,1.6747,1.6753,1.674,1.6744,4929200000.0
2007-12-19 22:15:00,1.6744,1.67505,1.6737,1.6743,4395300000.0
2007-12-19 22:30:00,1.6743,1.67455,1.6736,1.6741,1005600000.0
2007-12-19 22:45:00,1.6741,1.6743,1.6729,1.6733,3750700000.0
2007-12-19 23:00:00,1.6733,1.6739,1.67295,1.6733,2380300000.0
2007-12-19 23:15:00,1.6733,1.6739,1.6721,1.6738,2506100000.0
2007-12-19 23:30:00,1.6738,1.6748,1.6731,1.6736,3250900000.0
2007-12-19 23:45:00,1.6736,1.6749,1.6726,1.6741,3267800000.0
2007-12-20 00:00:00,1.6738,1.675,1.6736,1.6745,3705000000.0
2007-12-20 00:15:00,1.6745,1.6746,1.6729,1.6738,702000000.0
2007-12-20 00:30:00,1.6738,1.6743,1.6734,1.6739,339000000.0
2007-12-20 00:45:00,1.6739,1.6745,1.6734,1.674,251500000.0
2007-12-20 01:00:00,1.6739,1.6751,1.67385,1.6746,332400000.0
2007-12-20 01:15:00,1.6747,1.6759,1.6745,1.6756,454000000.0
2007-12-20 01:30:00,1.6756,1.676,1.67525,1.6757,221100000.0
2007-12-20 01:45:00,1.6757,1.6759,1.67485,1.6752,251700000.0
2007-12-20 02:00:00,1.6752,1.6756,1.6735,1.6738,795000000.0
2007-12-20 02:15:00,1.6738,1.6745,1.6734,1.674,661400000.0
2007-12-20 02:30:00,1.674,1.674,1.6725,1.6727,355100000.0
2007-12-20 02:45:00,1.6727,1.6743,1.6726,1.6733,1012100000.0
2007-12-20 03:00:00,1.6733,1.6747,1.67295,1.6743,1018800000.0
2007-12-20 03:15:00,1.6742,1.6742,1.6729,1.673,442300000.0
2007-12-20 03:30:00,1.673,1.674,1.6725,1.6729,652800000.0
2007-12-20 03:45:00,1.6729,1.6734,1.6721,1.6722,909800000.0
2007-12-20 04:00:00,1.6722,1.6731,1.6715,1.6729,807200000.0
2007-12-20 04:15:00,1.6729,1.67305,1.6716,1.6722,854400000.0
2007-12-20 04:30:00,1.6722,1.67265,1.67195,1.6726,449900000.0
2007-12-20 04:45:00,1.6726,1.6726,1.6709,1.6713,379300000.0
2007-12-20 05:00:00,1.6713,1.6721,1.67085,1.67085,466900000.0
2007-12-20 05:15:00,1.67085,1.6721,1.67065,1.6716,415600000.0
2007-12-20 05:30:00,1.67135,1.6737,1.6712,1.6737,419100000.0
2007-12-20 05:45:00,1.6724,1.6732,1.67215,1.6726,606200000.0
2007-12-20 06:00:00,1.6726,1.673,1.67185,1.6721,386300000.0
2007-12-20 06:15:00,1.6721,1.6739,1.6719,1.6736,663200000.0
2007-12-20 06:30:00,1.6736,1.6746,1.6735,1.674,396000000.0
2007-12-20 06:45:00,1.6748,1.6756,1.67345,1.6755,386400000.0
2007-12-20 07:00:00,1.6756,1.6756,1.6737,1.6745,404200000.0
2007-12-20 07:15:00,1.6745,1.6752,1.674,1.6748,334600000.0
2007-12-20 07:30:00,1.6748,1.6756,1.67375,1.6742,749700000.0
2007-12-20 07:45:00,1.6742,1.6756,1.6737,1.67395,631800000.0
2007-12-20 08:00:00,1.6742,1.6743,1.6732,1.674,488800000.0
2007-12-20 08:15:00,1.67415,1.6744,1.6731,1.67315,393900000.0
2007-12-20 08:30:00,1.6732,1.67335,1.67215,1.6724,1083800000.0
2007-12-20 08:45:00,1.6724,1.6729,1.6714,1.6726,1027800000.0
2007-12-20 09:00:00,1.6726,1.673,1.6718,1.6726,2577200000.0
2007-12-20 09:15:00,1.67275,1.6732,1.67225,1.6724,2221000000.0
2007-12-20 09:30:00,1.67245,1.67265,1.6712,1.6722,2826200000.0
2007-12-20 09:45:00,1.6722,1.6726,1.6714,1.67195,3178999999.0
2007-12-20 10:00:00,1.67195,1.672,1.6695,1.66965,4067600004.0
2007-12-20 10:15:00,1.66965,1.6705,1.6688,1.6689,6031899999.0
2007-12-20 10:30:00,1.6689,1.6702,1.66855,1.67,4051800000.0
2007-12-20 10:45:00,1.67,1.67035,1.6684,1.6694,5325499998.0
2007-12-20 11:00:00,1.6693,1.6696,1.6687,1.66875,3333700000.0
2007-12-20 11:15:00,1.66885,1.66965,1.6682,1.66965,3847700000.0
2007-12-20 11:30:00,1.66965,1.67035,1.66895,1.6692,2935000000.0
2007-12-20 11:45:00,1.6692,1.6705,1.6689,1.6692,2447300000.0
2007-12-20 12:00:00,1.6691,1.6704,1.66895,1.66905,4473100002.0
2007-12-20 12:15:00,1.669,1.66935,1.6671,1.66725,6108900004.0
2007-12-20 12:30:00,1.66735,1.6687,1.6672,1.6684,2796799999.0
2007-12-20 12:45:00,1.66835,1.66865,1.6676,1.6677,6529700009.0
2007-12-20 13:00:00,1.6676,1.668,1.66635,1.6671,5813299997.0
2007-12-20 13:15:00,1.667,1.6678,1.666,1.66705,4364500001.0
2007-12-20 13:30:00,1.66705,1.66765,1.665,1.66525,7121000002.0
2007-12-20 13:45:00,1.66525,1.6666,1.6647,1.6655,3385100002.0
2007-12-20 14:00:00,1.66545,1.6666,1.6653,1.66585,3620100000.0
2007-12-20 14:15:00,1.66585,1.66855,1.6658,1.6677,3555899999.0
2007-12-20 14:30:00,1.6677,1.6687,1.667,1.6685,3587200001.0
2007-12-20 14:45:00,1.6684,1.6699,1.6684,1.6693,4834900003.0
2007-12-20 15:00:00,1.66935,1.6723,1.66885,1.6718,6622199999.0
2007-12-20 15:15:00,1.6718,1.67215,1.6706,1.6716,7896899999.0
2007-12-20 15:30:00,1.6716,1.6738,1.6711,1.6726,8706299999.0
2007-12-20 15:45:00,1.6727,1.6728,1.6706,1.67065,7883700000.0
2007-12-20 16:00:00,1.67065,1.67075,1.6684,1.6696,4834799997.0
2007-12-20 16:15:00,1.6696,1.6696,1.66795,1.66835,3404300000.0
2007-12-20 16:30:00,1.66835,1.66965,1.66815,1.66955,3461099999.0
2007-12-20 16:45:00,1.66965,1.67025,1.6685,1.66955,7000199991.0
2007-12-20 17:00:00,1.6697,1.67015,1.66845,1.6691,7610799994.0
2007-12-20 17:15:00,1.6691,1.66965,1.66765,1.66775,7101199996.0
2007-12-20 17:30:00,1.66775,1.66935,1.66695,1.66815,7439899979.0
2007-12-20 17:45:00,1.66815,1.67165,1.66755,1.67125,5848799999.0
2007-12-20 18:00:00,1.67125,1.67145,1.66995,1.6705,7270899999.0
2007-12-20 18:15:00,1.6705,1.6706,1.66845,1.6699,6966600000.0
2007-12-20 18:30:00,1.6699,1.67,1.66895,1.66965,4775900000.0
2007-12-20 18:45:00,1.66965,1.6721,1.66915,1.6719,5544299995.0
2007-12-20 19:00:00,1.6719,1.67265,1.6714,1.6722,5076400000.0
2007-12-20 19:15:00,1.6722,1.67235,1.66985,1.671,8678700039.0
2007-12-20 19:30:00,1.671,1.67155,1.66985,1.67155,5300800000.0
2007-12-20 19:45:00,1.67155,1.67175,1.67035,1.67095,4535100000.0
2007-12-20 20:00:00,1.67095,1.671,1.66915,1.6702,1527900002.0
2007-12-20 20:15:00,1.6702,1.6703,1.66815,1.6688,1820900000.0
2007-12-20 20:30:00,1.6688,1.67035,1.66865,1.67025,2214500000.0
2007-12-20 20:45:00,1.67025,1.67125,1.67005,1.6704,4171800000.0
2007-12-20 21:00:00,1.67045,1.67095,1.6694,1.67035,3455800000.0
2007-12-20 21:15:00,1.67035,1.67095,1.66945,1.67055,4147000000.0
2007-12-20 21:30:00,1.67055,1.67065,1.66975,1.67045,3849600000.0
2007-12-20 21:45:00,1.67045,1.67105,1.66895,1.67035,7792100000.0
2007-12-20 22:00:00,1.67035,1.67095,1.66835,1.66865,5372700000.0
2007-12-20 22:15:00,1.66865,1.66965,1.66825,1.66965,3043600000.0
2007-12-20 22:30:00,1.66965,1.66965,1.6679,1.66865,2381100000.0
2007-12-20 22:45:00,1.66875,1.66885,1.6679,1.66795,2796900000.0
2007-12-20 23:00:00,1.66795,1.66865,1.66735,1.66805,2775500000.0
2007-12-20 23:15:00,1.6681,1.66905,1.66695,1.66845,3350800000.0
2007-12-20 23:30:00,1.66845,1.66865,1.66755,1.66845,2248200000.0
2007-12-20 23:45:00,1.66845,1.6694,1.6671,1.6671,2614600000.0
2007-12-21 00:00:00,1.6674,1.6681,1.666,1.6671,3164600000.0
2007-12-21 00:15:00,1.6671,1.6679,1.6667,1.6671,749600000.0
2007-12-21 00:30:00,1.6671,1.66795,1.666,1.6679,906400000.0
2007-12-21 00:45:00,1.6682,1.6691,1.6669,1.6673,607100000.0
2007-12-21 01:00:00,1.6673,1.66785,1.66705,1.66755,191200000.0
2007-12-21 01:15:00,1.66755,1.66825,1.66695,1.66805,401700000.0
2007-12-21 01:30:00,1.66805,1.66895,1.66785,1.66875,244400000.0
2007-12-21 01:45:00,1.66875,1.66885,1.66785,1.66825,300600000.0
2007-12-21 02:00:00,1.66835,1.66905,1.66775,1.6685,398400000.0
2007-12-21 02:15:00,1.6685,1.6686,1.66765,1.6682,325100000.0
2007-12-21 02:30:00,1.6682,1.6682,1.66735,1.66745,441200000.0
2007-12-21 02:45:00,1.66745,1.66865,1.66715,1.66855,605000000.0
2007-12-21 03:00:00,1.6686,1.66955,1.66715,1.66945,1060700000.0
2007-12-21 03:15:00,1.66945,1.66955,1.6673,1.66755,438600000.0
2007-12-21 03:30:00,1.66755,1.66835,1.66595,1.66695,1021600000.0
2007-12-21 03:45:00,1.66705,1.66775,1.66345,1.66365,1127900000.0
2007-12-21 04:00:00,1.66365,1.66535,1.66255,1.66395,1376299999.0
2007-12-21 04:15:00,1.66395,1.66475,1.6629,1.66435,1231700000.0
2007-12-21 04:30:00,1.66425,1.6646,1.66295,1.6638,913500000.0
2007-12-21 04:45:00,1.6638,1.6643,1.6632,1.6639,588900000.0
2007-12-21 05:00:00,1.664,1.6641,1.6627,1.66305,368400000.0
2007-12-21 05:15:00,1.66305,1.66405,1.66285,1.66405,331000000.0
2007-12-21 05:30:00,1.66405,1.6648,1.6634,1.66365,881800000.0
2007-12-21 05:45:00,1.66365,1.66415,1.6632,1.6634,319700000.0
2007-12-21 06:00:00,1.6634,1.665,1.6634,1.6646,328800000.0
2007-12-21 06:15:00,1.6646,1.6647,1.6628,1.6636,504200000.0
2007-12-21 06:30:00,1.6636,1.6653,1.6632,1.6637,382700000.0
2007-12-21 06:45:00,1.6637,1.66535,1.6632,1.665,464100000.0
2007-12-21 07:00:00,1.665,1.6654,1.664,1.6644,310300000.0
2007-12-21 07:15:00,1.6645,1.66575,1.6638,1.6651,377200000.0
2007-12-21 07:30:00,1.6651,1.6662,1.6648,1.66525,340000000.0
2007-12-21 07:45:00,1.6653,1.6656,1.6644,1.6648,327200000.0
2007-12-21 08:00:00,1.6648,1.6652,1.6645,1.6649,326700000.0
2007-12-21 08:15:00,1.6649,1.6657,1.6625,1.6641,705700000.0
2007-12-21 08:30:00,1.6641,1.66505,1.6625,1.66425,1813100000.0
2007-12-21 08:45:00,1.6644,1.66595,1.6636,1.6655,2082099998.0
2007-12-21 09:00:00,1.6655,1.66685,1.65845,1.65955,2514400000.0
2007-12-21 09:15:00,1.65955,1.66145,1.65775,1.66095,4776400000.0
2007-12-21 09:30:00,1.661,1.66295,1.66095,1.662,5487700000.0
2007-12-21 09:45:00,1.66205,1.66235,1.6606,1.6607,4110600000.0
2007-12-21 10:00:00,1.66075,1.661,1.6597,1.6605,2477300000.0
2007-12-21 10:15:00,1.6605,1.66155,1.66005,1.66155,1293200000.0
2007-12-21 10:30:00,1.66155,1.66175,1.65995,1.66005,1477100000.0
2007-12-21 10:45:00,1.66,1.66095,1.6595,1.65985,1846200000.0
2007-12-21 11:00:00,1.65985,1.66065,1.6589,1.659,2232200002.0
2007-12-21 11:15:00,1.659,1.6595,1.6578,1.6583,2062200000.0
2007-12-21 11:30:00,1.65825,1.6586,1.6571,1.65785,2352800000.0
2007-12-21 11:45:00,1.65785,1.65835,1.6568,1.65725,3904300000.0
2007-12-21 12:00:00,1.65725,1.6576,1.65595,1.65715,2981600000.0
2007-12-21 12:15:00,1.65715,1.6597,1.65685,1.65955,3408300001.0
2007-12-21 12:30:00,1.6596,1.66115,1.6595,1.6607,3976200000.0
2007-12-21 12:45:00,1.66075,1.66215,1.65895,1.6602,6124000001.0
2007-12-21 13:00:00,1.6601,1.66045,1.6589,1.6601,3975700000.0
2007-12-21 13:15:00,1.6601,1.66055,1.65915,1.6597,3347300000.0
2007-12-21 13:30:00,1.6597,1.6614,1.6593,1.6611,4169500000.0
2007-12-21 13:45:00,1.6611,1.66175,1.66045,1.66175,3313600000.0
2007-12-21 14:00:00,1.66175,1.66285,1.66135,1.66245,1980700000.0
2007-12-21 14:15:00,1.66245,1.66385,1.6616,1.66165,5065800000.0
2007-12-21 14:30:00,1.66165,1.66255,1.66075,1.66105,4684300000.0
2007-12-21 14:45:00,1.66105,1.66105,1.65845,1.6598,4254399999.0
2007-12-21 15:00:00,1.6598,1.6615,1.65915,1.6608,3135000000.0
2007-12-21 15:15:00,1.6608,1.66095,1.65755,1.65765,4342499999.0
2007-12-21 15:30:00,1.65775,1.66015,1.65735,1.65845,4060599999.0
2007-12-21 15:45:00,1.65865,1.6594,1.65745,1.65845,3162120000.0
2007-12-21 16:00:00,1.65845,1.65885,1.657,1.65725,4103400000.0
2007-12-21 16:15:00,1.65735,1.6588,1.65665,1.65835,3794900000.0
2007-12-21 16:30:00,1.65825,1.65845,1.657,1.6574,4880600000.0
2007-12-21 16:45:00,1.65745,1.6577,1.65655,1.65695,4169400000.0
2007-12-21 17:00:00,1.65685,1.659,1.65645,1.65835,5674400000.0
2007-12-21 17:15:00,1.65835,1.659,1.65655,1.6573,5962000000.0
2007-12-21 17:30:00,1.6573,1.6573,1.65535,1.6562,3672800000.0
2007-12-21 17:45:00,1.6562,1.6565,1.6525,1.6529,2720600000.0
2007-12-21 18:00:00,1.6529,1.6551,1.65255,1.6537,3864199999.0
2007-12-21 18:15:00,1.65375,1.655,1.65365,1.6543,3923800001.0
2007-12-21 18:30:00,1.65425,1.65445,1.65265,1.65445,4714200000.0
2007-12-21 18:45:00,1.65435,1.65965,1.65425,1.65885,4427200000.0
2007-12-21 19:00:00,1.65885,1.6628,1.6588,1.66265,4568500000.0
2007-12-21 19:15:00,1.66265,1.66355,1.66025,1.66075,3132300000.0
2007-12-21 19:30:00,1.66075,1.6609,1.65945,1.6606,1084500000.0
2007-12-21 19:45:00,1.6606,1.6608,1.6589,1.6594,857500000.0
2007-12-21 20:00:00,1.6594,1.66025,1.65875,1.659,1623500000.0
2007-12-21 20:15:00,1.659,1.65915,1.65865,1.6591,882600000.0
2007-12-21 20:30:00,1.65905,1.6593,1.65845,1.6586,619200000.0
2007-12-21 20:45:00,1.6586,1.65915,1.65825,1.65855,914500000.0
2007-12-21 21:00:00,1.65855,1.65905,1.6572,1.6573,1104200000.0
2007-12-21 21:15:00,1.65725,1.65825,1.6572,1.65815,877800000.0
2007-12-21 21:30:00,1.65815,1.65865,1.65765,1.65785,1200700000.0
2007-12-21 21:45:00,1.65795,1.65805,1.65535,1.65535,1957400000.0
2007-12-21 22:00:00,1.65535,1.65605,1.65465,1.6551,1319000000.0
2007-12-21 22:15:00,1.65525,1.6558,1.65475,1.65525,701400000.0
2007-12-21 22:30:00,1.65525,1.6576,1.6546,1.65465,564300000.0
2007-12-21 22:45:00,1.65465,1.65615,1.65415,1.65535,1995299999.0
2007-12-21 23:00:00,1.65535,1.65555,1.65525,1.65545,311400000.0
2007-12-24 00:00:00,1.6551,1.6558,1.6537,1.6552,364800000.0
2007-12-24 00:15:00,1.6551,1.6566,1.6551,1.6565,395200000.0
2007-12-24 00:30:00,1.6564,1.6569,1.6555,1.6559,456000000.0
2007-12-24 00:45:00,1.656,1.6566,1.65505,1.656,472900000.0
2007-12-24 01:00:00,1.6562,1.6567,1.65385,1.65515,1105900000.0
2007-12-24 01:15:00,1.65525,1.65675,1.65515,1.65675,554200000.0
2007-12-24 01:30:00,1.65675,1.65705,1.6556,1.6565,607500000.0
2007-12-24 01:45:00,1.65605,1.65695,1.6557,1.6564,774900000.0
2007-12-24 02:00:00,1.6565,1.65685,1.65555,1.65655,877700000.0
2007-12-24 02:15:00,1.65625,1.65705,1.6558,1.6565,779400000.0
2007-12-24 02:30:00,1.65625,1.6572,1.65625,1.6568,706800000.0
2007-12-24 02:45:00,1.6568,1.6577,1.6559,1.6575,748100000.0
2007-12-24 03:00:00,1.6575,1.6575,1.6552,1.6564,942500000.0
2007-12-24 03:15:00,1.6565,1.6571,1.65575,1.6568,554000000.0
2007-12-24 03:30:00,1.6563,1.657,1.6553,1.6554,1001300000.0
2007-12-24 03:45:00,1.6554,1.6565,1.6548,1.6562,987200000.0
2007-12-24 04:00:00,1.65585,1.657,1.65585,1.657,382800000.0
2007-12-24 04:15:00,1.6564,1.6569,1.6558,1.6565,301800000.0
2007-12-24 04:30:00,1.6565,1.6581,1.656,1.6577,672600000.0
2007-12-24 04:45:00,1.6577,1.6586,1.6557,1.6569,817600000.0
2007-12-24 05:00:00,1.6566,1.6576,1.6566,1.6572,330800000.0
2007-12-24 05:15:00,1.6571,1.6572,1.6565,1.6565,384500000.0
2007-12-24 05:30:00,1.6552,1.6571,1.6549,1.655,411100000.0
2007-12-24 05:45:00,1.65615,1.6566,1.65505,1.6561,982100000.0
2007-12-24 06:00:00,1.6561,1.6563,1.6544,1.6556,121900000.0
2007-12-24 06:15:00,1.6546,1.6557,1.6542,1.6547,696400000.0
2007-12-24 06:30:00,1.6554,1.6557,1.6548,1.6552,177900000.0
2007-12-24 06:45:00,1.655,1.6555,1.6545,1.6549,124300000.0
2007-12-24 07:00:00,1.6549,1.6551,1.6543,1.6546,164600000.0
2007-12-24 07:15:00,1.6543,1.6553,1.6537,1.6548,245500000.0
2007-12-24 07:30:00,1.6548,1.6554,1.6543,1.65485,145300000.0
2007-12-24 07:45:00,1.65495,1.6551,1.6539,1.6545,295300000.0
2007-12-24 08:00:00,1.6545,1.6552,1.6543,1.6544,190100000.0
2007-12-24 08:15:00,1.6544,1.6546,1.6537,1.6543,360200000.0
2007-12-24 08:30:00,1.6543,1.6548,1.6538,1.6544,836000000.0
2007-12-24 08:45:00,1.6543,1.65555,1.6539,1.65525,284600000.0
2007-12-24 09:00:00,1.65535,1.65595,1.6532,1.6535,665600000.0
2007-12-24 09:15:00,1.6536,1.65415,1.6523,1.65395,788300000.0
2007-12-24 09:30:00,1.654,1.6541,1.6518,1.65235,934900000.0
2007-12-24 09:45:00,1.65235,1.65325,1.65145,1.65205,660800001.0
2007-12-24 10:00:00,1.65205,1.6531,1.6516,1.65305,617200000.0
2007-12-24 10:15:00,1.65305,1.65335,1.65135,1.6522,1014700002.0
2007-12-24 10:30:00,1.6522,1.65355,1.65175,1.65295,2054700002.0
2007-12-24 10:45:00,1.65295,1.6534,1.6516,1.65275,1200500000.0
2007-12-24 11:00:00,1.65275,1.65275,1.6517,1.65225,968200000.0
2007-12-24 11:15:00,1.65235,1.6527,1.65155,1.65175,701100001.0
2007-12-24 11:30:00,1.65195,1.6526,1.6516,1.652,688200000.0
2007-12-24 11:45:00,1.652,1.6521,1.65085,1.65195,1170699999.0
2007-12-24 12:00:00,1.65195,1.65285,1.65145,1.65285,594300000.0
2007-12-24 12:15:00,1.65275,1.6528,1.65105,1.6512,731500000.0
2007-12-24 12:30:00,1.6512,1.653,1.6505,1.65105,842199997.0
2007-12-24 12:45:00,1.65105,1.6525,1.6505,1.65215,1945400000.0
2007-12-24 13:00:00,1.6521,1.6525,1.65125,1.65165,905300001.0
2007-12-24 13:15:00,1.6518,1.6538,1.65145,1.65255,991700000.0
2007-12-24 13:30:00,1.6525,1.65385,1.652,1.65375,828400000.0
2007-12-24 13:45:00,1.6538,1.65415,1.65255,1.6535,2270800000.0
2007-12-24 14:00:00,1.65345,1.65435,1.65275,1.65345,1687000002.0
2007-12-24 14:15:00,1.6536,1.65405,1.65295,1.6537,743300000.0
2007-12-24 14:30:00,1.6537,1.65395,1.6525,1.6528,1657500006.0
2007-12-24 14:45:00,1.6528,1.6535,1.6525,1.6528,2254599998.0
2007-12-24 15:00:00,1.6528,1.6533,1.6522,1.6525,2222899998.0
2007-12-24 15:15:00,1.6523,1.6534,1.6521,1.6531,2342300000.0
2007-12-24 15:30:00,1.65275,1.654,1.65265,1.6532,1642500000.0
2007-12-24 15:45:00,1.6532,1.6558,1.65305,1.6551,3493300000.0
2007-12-24 16:00:00,1.6551,1.6553,1.65365,1.6545,2031300000.0
2007-12-24 16:15:00,1.6545,1.6551,1.6539,1.6549,1742100000.0
2007-12-24 16:30:00,1.6549,1.6551,1.65385,1.6542,1297700000.0
2007-12-24 16:45:00,1.6543,1.6555,1.6533,1.6553,1884200000.0
2007-12-24 17:00:00,1.6553,1.656,1.6547,1.6548,2181200000.0
2007-12-24 17:15:00,1.6548,1.656,1.6546,1.6549,1303000000.0
2007-12-24 17:30:00,1.655,1.6556,1.65465,1.6553,1273200000.0
2007-12-24 17:45:00,1.6553,1.6554,1.6528,1.6528,3288800000.0
2007-12-24 18:00:00,1.6528,1.6553,1.6528,1.6549,2411200000.0
2007-12-24 18:15:00,1.6548,1.6579,1.6547,1.6572,3383999971.0
2007-12-24 18:30:00,1.6572,1.6575,1.6555,1.6559,1474200000.0
2007-12-24 18:45:00,1.6559,1.6563,1.6548,1.6552,1744100000.0
2007-12-24 19:00:00,1.6552,1.6552,1.6548,1.6549,87100000.0
2007-12-26 07:00:00,1.6533,1.6534,1.6532,1.6532,69200000.0
2007-12-26 07:15:00,1.6532,1.6536,1.6532,1.6535,145400000.0
2007-12-26 07:30:00,1.6535,1.6541,1.6534,1.6539,180100000.0
2007-12-26 07:45:00,1.6539,1.6543,1.6532,1.6533,252400000.0
2007-12-26 08:00:00,1.6533,1.6536,1.6528,1.6529,341100000.0
2007-12-26 08:15:00,1.6531,1.6538,1.653,1.6532,246700000.0
2007-12-26 08:30:00,1.6532,1.6535,1.6527,1.6529,142400000.0
2007-12-26 08:45:00,1.6528,1.653,1.6522,1.6524,311600000.0
2007-12-26 09:00:00,1.6524,1.6528,1.6519,1.6528,272400000.0
2007-12-26 09:15:00,1.6527,1.6528,1.652,1.6523,287700000.0
2007-12-26 09:30:00,1.6523,1.6525,1.652,1.6522,210200000.0
2007-12-26 09:45:00,1.6522,1.6524,1.6518,1.6519,294400000.0
2007-12-26 10:00:00,1.6519,1.6522,1.6519,1.6521,595700000.0
2007-12-26 10:15:00,1.6521,1.6524,1.652,1.6522,299400000.0
2007-12-26 10:30:00,1.6522,1.6523,1.6518,1.652,254300000.0
2007-12-26 10:45:00,1.6521,1.6525,1.6517,1.6525,360300000.0
2007-12-26 11:00:00,1.6525,1.6527,1.6521,1.6527,395100000.0
2007-12-26 11:15:00,1.6525,1.653,1.65215,1.6529,284400000.0
2007-12-26 11:30:00,1.65255,1.653,1.65245,1.6529,64500000.0
2007-12-26 11:45:00,1.6528,1.6529,1.65205,1.6526,286500000.0
2007-12-26 12:00:00,1.6526,1.6531,1.65205,1.6527,269200000.0
2007-12-26 12:15:00,1.6528,1.6543,1.6521,1.65375,1306200000.0
2007-12-26 12:30:00,1.65355,1.6548,1.65355,1.6548,951200000.0
2007-12-26 12:45:00,1.6548,1.656,1.65445,1.6551,1817000000.0
2007-12-26 13:00:00,1.6551,1.6551,1.65375,1.6539,1913500000.0
2007-12-26 13:15:00,1.6539,1.6542,1.6527,1.654,834600000.0
2007-12-26 13:30:00,1.654,1.6547,1.6538,1.6545,673000000.0
2007-12-26 13:45:00,1.6545,1.6548,1.654,1.6545,707000000.0
2007-12-26 14:00:00,1.6542,1.6562,1.65375,1.6539,356500000.0
2007-12-26 14:15:00,1.6539,1.6552,1.6539,1.6547,1822300000.0
2007-12-26 14:30:00,1.6547,1.6549,1.65375,1.6546,1730000000.0
2007-12-26 14:45:00,1.6546,1.6555,1.6541,1.6553,1054900000.0
2007-12-26 15:00:00,1.6553,1.6587,1.6552,1.6558,6342200000.0
2007-12-26 15:15:00,1.6558,1.6558,1.654,1.6554,5670499997.0
2007-12-26 15:30:00,1.6554,1.6576,1.6545,1.6563,6260800000.0
2007-12-26 15:45:00,1.6563,1.6573,1.656,1.656,4593900000.0
2007-12-26 16:00:00,1.656,1.6578,1.656,1.6572,4922400000.0
2007-12-26 16:15:00,1.6571,1.6581,1.6565,1.657,4868600000.0
2007-12-26 16:30:00,1.657,1.6578,1.6567,1.6576,3528500000.0
2007-12-26 16:45:00,1.6577,1.6582,1.6566,1.65725,6726199999.0
2007-12-26 17:00:00,1.6573,1.65875,1.6569,1.6582,8489000000.0
2007-12-26 17:15:00,1.6582,1.6599,1.658,1.6595,6668699999.0
2007-12-26 17:30:00,1.6595,1.6596,1.6585,1.6591,4842600000.0
2007-12-26 17:45:00,1.6591,1.6599,1.659,1.6596,4270500000.0
2007-12-26 18:00:00,1.6596,1.6597,1.6585,1.6588,2271300001.0
2007-12-26 18:15:00,1.6588,1.6589,1.6579,1.6582,2345299990.0
2007-12-26 18:30:00,1.6582,1.6591,1.658,1.6589,2291999996.0
2007-12-26 18:45:00,1.6589,1.6599,1.6588,1.6596,1540200000.0
2007-12-26 19:00:00,1.6596,1.6607,1.6589,1.6598,1928099999.0
2007-12-26 19:15:00,1.6598,1.66,1.6592,1.65955,1562099997.0
2007-12-26 19:30:00,1.65935,1.6603,1.65935,1.6596,1096399998.0
2007-12-26 19:45:00,1.65945,1.6601,1.6593,1.6599,1583500000.0
2007-12-26 20:00:00,1.6599,1.66,1.6588,1.659,1517600000.0
2007-12-26 20:15:00,1.659,1.6597,1.65875,1.6594,1492500000.0
2007-12-26 20:30:00,1.6595,1.6595,1.6587,1.65885,793300000.0
2007-12-26 20:45:00,1.6589,1.6593,1.6575,1.659,1362199997.0
2007-12-26 21:00:00,1.6589,1.6593,1.6578,1.6591,832500000.0
2007-12-26 21:15:00,1.6591,1.6592,1.6579,1.65815,1167299997.0
2007-12-26 21:30:00,1.6583,1.6584,1.6577,1.6584,1881899995.0
2007-12-26 21:45:00,1.6583,1.6595,1.658,1.659,2124099998.0
2007-12-26 22:00:00,1.659,1.659,1.6579,1.6581,1688099995.0
2007-12-26 22:15:00,1.6582,1.6584,1.6571,1.6581,415300000.0
2007-12-26 22:30:00,1.6581,1.6585,1.6568,1.65785,621399999.0
2007-12-26 22:45:00,1.65785,1.6583,1.6569,1.6583,3591399992.0
2007-12-26 23:00:00,1.6582,1.6589,1.65805,1.6587,1209899998.0
2007-12-26 23:15:00,1.6587,1.6587,1.6573,1.6579,902899999.0
2007-12-26 23:30:00,1.6577,1.6581,1.6563,1.6568,1447199998.0
2007-12-26 23:45:00,1.6568,1.6574,1.656,1.6573,1768700000.0
2007-12-27 00:00:00,1.6573,1.658,1.6565,1.6575,3067500000.0
2007-12-27 00:15:00,1.6575,1.6576,1.656,1.6569,450200000.0
2007-12-27 00:30:00,1.657,1.6573,1.6556,1.6568,109300000.0
2007-12-27 00:45:00,1.6567,1.6571,1.6546,1.6568,154500000.0
2007-12-27 01:00:00,1.6568,1.6573,1.656,1.657,351500000.0
2007-12-27 01:15:00,1.6562,1.6576,1.6548,1.6573,219200000.0
2007-12-27 01:30:00,1.6573,1.6574,1.6548,1.6565,379000000.0
2007-12-27 01:45:00,1.6566,1.6566,1.6553,1.6564,264600000.0
2007-12-27 02:00:00,1.6565,1.6567,1.65475,1.6548,197800000.0
2007-12-27 02:15:00,1.6548,1.6565,1.6546,1.6561,619900000.0
2007-12-27 02:30:00,1.6561,1.6564,1.6545,1.6564,627100000.0
2007-12-27 02:45:00,1.6564,1.6578,1.65555,1.6566,475800000.0
2007-12-27 03:00:00,1.6566,1.6569,1.65495,1.6566,648600000.0
2007-12-27 03:15:00,1.6566,1.6566,1.65405,1.6554,515200000.0
2007-12-27 03:30:00,1.6554,1.6565,1.65445,1.6564,283900000.0
2007-12-27 03:45:00,1.6564,1.657,1.6545,1.6558,337000000.0
2007-12-27 04:00:00,1.6558,1.6568,1.65515,1.6563,251900000.0
2007-12-27 04:15:00,1.6563,1.6565,1.65505,1.6563,242100000.0
2007-12-27 04:30:00,1.6563,1.6566,1.6558,1.6561,215900000.0
2007-12-27 04:45:00,1.6557,1.6562,1.6551,1.6552,344600000.0
2007-12-27 05:00:00,1.6551,1.6558,1.65385,1.6547,642200000.0
2007-12-27 05:15:00,1.6547,1.6555,1.6537,1.6539,397400000.0
2007-12-27 05:30:00,1.6539,1.6541,1.653,1.6531,298600000.0
2007-12-27 05:45:00,1.6536,1.6546,1.6531,1.6543,416600000.0
2007-12-27 06:00:00,1.65385,1.6544,1.65345,1.6539,259800000.0
2007-12-27 06:15:00,1.6535,1.654,1.6532,1.6536,201700000.0
2007-12-27 06:30:00,1.6538,1.6541,1.6513,1.6536,286200000.0
2007-12-27 06:45:00,1.65325,1.6541,1.65325,1.6541,151400000.0
2007-12-27 07:00:00,1.6541,1.6541,1.65335,1.6539,196800000.0
2007-12-27 07:15:00,1.6538,1.6539,1.65245,1.6533,473800000.0
2007-12-27 07:30:00,1.6533,1.6536,1.6525,1.6535,561300000.0
2007-12-27 07:45:00,1.6536,1.6556,1.6532,1.6554,682700000.0
2007-12-27 08:00:00,1.6554,1.6558,1.6547,1.6554,594900000.0
2007-12-27 08:15:00,1.6554,1.6556,1.65475,1.655,339500000.0
2007-12-27 08:30:00,1.655,1.6559,1.6546,1.6549,1006800000.0
2007-12-27 08:45:00,1.6549,1.65535,1.65425,1.65535,586200000.0
2007-12-27 09:00:00,1.65535,1.6557,1.6543,1.6554,2362400000.0
2007-12-27 09:15:00,1.6554,1.6556,1.65385,1.6547,4850300000.0
2007-12-27 09:30:00,1.6547,1.6556,1.6545,1.655,5049499996.0
2007-12-27 09:45:00,1.655,1.65595,1.65495,1.6555,4477200008.0
2007-12-27 10:00:00,1.6556,1.6556,1.6546,1.65535,5016599988.0
2007-12-27 10:15:00,1.6554,1.65745,1.65475,1.65475,4753399998.0
2007-12-27 10:30:00,1.65475,1.6565,1.6539,1.6556,6466500000.0
2007-12-27 10:45:00,1.6556,1.65575,1.6538,1.65455,4920999998.0
2007-12-27 11:00:00,1.65455,1.6565,1.6544,1.65625,4111000000.0
2007-12-27 11:15:00,1.65625,1.65735,1.6558,1.65625,5962000002.0
2007-12-27 11:30:00,1.6562,1.659,1.6562,1.6583,5563100000.0
2007-12-27 11:45:00,1.6583,1.66095,1.658,1.6607,4163400000.0
2007-12-27 12:00:00,1.6606,1.6628,1.6605,1.6625,4732400000.0
2007-12-27 12:15:00,1.6625,1.6625,1.66095,1.6618,2095700000.0
2007-12-27 12:30:00,1.6618,1.66375,1.6616,1.6621,4396600000.0
2007-12-27 12:45:00,1.6621,1.66315,1.6618,1.662,3447200000.0
2007-12-27 13:00:00,1.662,1.6623,1.6606,1.6614,4443899999.0
2007-12-27 13:15:00,1.6614,1.6618,1.6604,1.6618,2933200000.0
2007-12-27 13:30:00,1.6618,1.6619,1.6598,1.6598,3793900000.0
2007-12-27 13:45:00,1.6599,1.6618,1.659,1.66165,5263500000.0
2007-12-27 14:00:00,1.66165,1.6617,1.6602,1.6605,3776300014.0
2007-12-27 14:15:00,1.6606,1.6616,1.6597,1.6608,4388899998.0
2007-12-27 14:30:00,1.6608,1.6615,1.6603,1.6606,4128299999.0
2007-12-27 14:45:00,1.66065,1.66235,1.6603,1.6617,3665900000.0
2007-12-27 15:00:00,1.6617,1.6648,1.6614,1.6623,5732299998.0
2007-12-27 15:15:00,1.6623,1.6638,1.6619,1.662,7409499985.0
2007-12-27 15:30:00,1.662,1.6659,1.6614,1.6644,11414200003.0
2007-12-27 15:45:00,1.66455,1.6663,1.6639,1.6658,6285199991.0
2007-12-27 16:00:00,1.6658,1.6661,1.6641,1.6648,9635200005.0
2007-12-27 16:15:00,1.6648,1.6677,1.66445,1.66575,7844300010.0
2007-12-27 16:30:00,1.6657,1.6664,1.66555,1.66555,5052900000.0
2007-12-27 16:45:00,1.66555,1.6665,1.6652,1.6659,4646600000.0
2007-12-27 17:00:00,1.6659,1.66635,1.6625,1.6644,6385699997.0
2007-12-27 17:15:00,1.6643,1.6659,1.6632,1.66455,4453100000.0
2007-12-27 17:30:00,1.6646,1.6646,1.6621,1.6624,6227800002.0
2007-12-27 17:45:00,1.6624,1.663,1.6612,1.6612,4555000009.0
2007-12-27 18:00:00,1.6612,1.6641,1.6607,1.6636,9364500000.0
2007-12-27 18:15:00,1.6636,1.66645,1.6635,1.66405,7979999999.0
2007-12-27 18:30:00,1.66405,1.66495,1.6632,1.6636,6094400001.0
2007-12-27 18:45:00,1.6636,1.6643,1.6626,1.6641,4984500002.0
2007-12-27 19:00:00,1.6641,1.66745,1.6637,1.6673,5395599999.0
2007-12-27 19:15:00,1.6673,1.66835,1.6667,1.6676,4042800000.0
2007-12-27 19:30:00,1.6675,1.6677,1.6656,1.66645,3421100000.0
2007-12-27 19:45:00,1.66625,1.669,1.6658,1.6687,4775000003.0
2007-12-27 20:00:00,1.66875,1.6693,1.6682,1.66825,3810700000.0
2007-12-27 20:15:00,1.66825,1.6684,1.6671,1.6672,1879099999.0
2007-12-27 20:30:00,1.6673,1.66735,1.6659,1.66615,1951800000.0
2007-12-27 20:45:00,1.6662,1.66705,1.6657,1.66655,3238300000.0
2007-12-27 21:00:00,1.66655,1.6667,1.6646,1.6649,4288700002.0
2007-12-27 21:15:00,1.6649,1.6652,1.66405,1.6648,3517200009.0
2007-12-27 21:30:00,1.6648,1.6658,1.664,1.6643,2496700012.0
2007-12-27 21:45:00,1.66425,1.6645,1.6635,1.6641,2594100000.0
2007-12-27 22:00:00,1.6641,1.6647,1.6632,1.6644,2805000007.0
2007-12-27 22:15:00,1.6644,1.66445,1.6637,1.664,1632300011.0
2007-12-27 22:30:00,1.66405,1.6655,1.6633,1.66455,2263000002.0
2007-12-27 22:45:00,1.66455,1.6659,1.6639,1.6655,3244100000.0
2007-12-27 23:00:00,1.6655,1.6661,1.66465,1.6659,2035799998.0
2007-12-27 23:15:00,1.666,1.667,1.66485,1.6663,3655400010.0
2007-12-27 23:30:00,1.6663,1.6668,1.6659,1.6665,1278300000.0
2007-12-27 23:45:00,1.6664,1.6668,1.6644,1.6656,2803500000.0
2007-12-28 00:00:00,1.6656,1.6659,1.6649,1.6657,2945200000.0
2007-12-28 00:15:00,1.6657,1.66625,1.6645,1.6653,2037300000.0
2007-12-28 00:30:00,1.6653,1.6668,1.6644,1.6667,635200000.0
2007-12-28 00:45:00,1.6667,1.6667,1.6645,1.6653,308100000.0
2007-12-28 01:00:00,1.6653,1.6671,1.6631,1.6665,565500000.0
2007-12-28 01:15:00,1.66615,1.6669,1.665,1.6655,240300000.0
2007-12-28 01:30:00,1.6655,1.6661,1.6649,1.6657,339600000.0
2007-12-28 01:45:00,1.6657,1.6661,1.66445,1.665,271300000.0
2007-12-28 02:00:00,1.66465,1.6649,1.6624,1.6647,291800000.0
2007-12-28 02:15:00,1.6647,1.6651,1.6638,1.6646,485200000.0
2007-12-28 02:30:00,1.6646,1.6658,1.6642,1.6649,719500000.0
2007-12-28 02:45:00,1.6649,1.6649,1.66355,1.6645,425200000.0
2007-12-28 03:00:00,1.6645,1.6649,1.6637,1.664,277000000.0
2007-12-28 03:15:00,1.664,1.666,1.664,1.6658,742000000.0
2007-12-28 03:30:00,1.6658,1.6666,1.66515,1.666,343300000.0
2007-12-28 03:45:00,1.6662,1.6686,1.6655,1.6686,570100000.0
2007-12-28 04:00:00,1.6686,1.6718,1.6684,1.6718,756000000.0
2007-12-28 04:15:00,1.6718,1.6745,1.6713,1.6722,901000000.0
2007-12-28 04:30:00,1.6724,1.673,1.6714,1.6715,458000000.0
2007-12-28 04:45:00,1.6711,1.6722,1.6707,1.6719,367600000.0
2007-12-28 05:00:00,1.6718,1.6722,1.6709,1.6721,615700000.0
2007-12-28 05:15:00,1.6718,1.673,1.67,1.673,105400000.0
2007-12-28 05:30:00,1.6727,1.6736,1.67265,1.6734,356200000.0
2007-12-28 05:45:00,1.6734,1.6734,1.67185,1.6724,275000000.0
2007-12-28 06:00:00,1.6721,1.6726,1.6703,1.6722,267600000.0
2007-12-28 06:15:00,1.6721,1.6725,1.6708,1.6711,153500000.0
2007-12-28 06:30:00,1.6711,1.6718,1.6707,1.6715,516000000.0
2007-12-28 06:45:00,1.6715,1.6721,1.67095,1.6719,380300000.0
2007-12-28 07:00:00,1.67155,1.6724,1.6707,1.6724,584900000.0
2007-12-28 07:15:00,1.6724,1.674,1.672,1.6739,1001800000.0
2007-12-28 07:30:00,1.674,1.6759,1.6732,1.6747,877300000.0
2007-12-28 07:45:00,1.6747,1.6756,1.6742,1.6747,524800000.0
2007-12-28 08:00:00,1.6747,1.67535,1.674,1.6741,2250900000.0
2007-12-28 08:15:00,1.6744,1.6748,1.6738,1.6741,780800000.0
2007-12-28 08:30:00,1.6741,1.6744,1.6732,1.6734,1090500000.0
2007-12-28 08:45:00,1.673,1.6733,1.6709,1.6715,1210200000.0
2007-12-28 09:00:00,1.6714,1.6727,1.6707,1.6714,2410600000.0
2007-12-28 09:15:00,1.6714,1.672,1.6707,1.6716,1678399999.0
2007-12-28 09:30:00,1.6716,1.6734,1.6706,1.6726,4233800010.0
2007-12-28 09:45:00,1.6726,1.6743,1.6717,1.6728,4883900000.0
2007-12-28 10:00:00,1.6728,1.6735,1.6711,1.6722,4194900000.0
2007-12-28 10:15:00,1.6722,1.6742,1.6722,1.6739,4192700000.0
2007-12-28 10:30:00,1.6739,1.6746,1.67325,1.6745,3680700000.0
2007-12-28 10:45:00,1.6744,1.6758,1.6743,1.675,2975000000.0
2007-12-28 11:00:00,1.675,1.6772,1.6748,1.6768,8015299982.0
2007-12-28 11:15:00,1.6768,1.677,1.675,1.6761,7356200004.0
2007-12-28 11:30:00,1.6761,1.6778,1.676,1.6774,7000199997.0
2007-12-28 11:45:00,1.67765,1.6783,1.6767,1.6774,5950800007.0
2007-12-28 12:00:00,1.6773,1.6783,1.676,1.6763,4605000003.0
2007-12-28 12:15:00,1.6763,1.678,1.676,1.6773,7388799999.0
2007-12-28 12:30:00,1.6773,1.6789,1.6769,1.6782,11310999996.0
2007-12-28 12:45:00,1.6782,1.6783,1.6752,1.67635,7632900001.0
2007-12-28 13:00:00,1.67635,1.6769,1.6755,1.6765,6818499998.0
2007-12-28 13:15:00,1.6765,1.6769,1.6758,1.6765,4543199998.0
2007-12-28 13:30:00,1.6765,1.6769,1.6755,1.6758,7444599989.0
2007-12-28 13:45:00,1.6758,1.6763,1.6749,1.6752,6106099998.0
2007-12-28 14:00:00,1.6752,1.6757,1.6724,1.6731,6685100016.0
2007-12-28 14:15:00,1.6731,1.6747,1.6731,1.6743,3256800004.0
2007-12-28 14:30:00,1.6743,1.6744,1.6718,1.6729,4661300002.0
2007-12-28 14:45:00,1.6729,1.6729,1.6719,1.6721,4287500007.0
2007-12-28 15:00:00,1.6722,1.6734,1.6721,1.673,3468200010.0
2007-12-28 15:15:00,1.673,1.673,1.6707,1.6722,8203400021.0
2007-12-28 15:30:00,1.6721,1.6732,1.6713,1.6725,9390800039.0
2007-12-28 15:45:00,1.6725,1.6738,1.672,1.67235,6806800016.0
2007-12-28 16:00:00,1.67235,1.67295,1.67165,1.67285,4960900008.0
2007-12-28 16:15:00,1.67285,1.67435,1.6722,1.67355,1535100000.0
2007-12-28 16:30:00,1.67345,1.67365,1.67235,1.6725,4536800001.0
2007-12-28 16:45:00,1.6725,1.67345,1.67205,1.67295,3184699998.0
2007-12-28 17:00:00,1.67305,1.67685,1.67285,1.67585,5924799997.0
2007-12-28 17:15:00,1.67585,1.67695,1.67575,1.67665,4015200001.0
2007-12-28 17:30:00,1.67665,1.67735,1.67645,1.67725,1377600000.0
2007-12-28 17:45:00,1.67725,1.67875,1.67675,1.67685,2074800000.0
2007-12-28 18:00:00,1.67685,1.67815,1.67645,1.67765,4869800000.0
2007-12-28 18:15:00,1.67765,1.68075,1.67725,1.6806,4463300000.0
2007-12-28 18:30:00,1.6806,1.68225,1.68045,1.68195,4882399999.0
2007-12-28 18:45:00,1.68195,1.6846,1.68155,1.6838,4602499990.0
2007-12-28 19:00:00,1.6838,1.68565,1.68345,1.68455,3676000000.0
2007-12-28 19:15:00,1.68455,1.68545,1.68285,1.68305,2929900000.0
2007-12-28 19:30:00,1.68305,1.68375,1.68285,1.68355,1506500000.0
2007-12-28 19:45:00,1.68355,1.68435,1.68325,1.68365,2371100000.0
2007-12-28 20:00:00,1.68365,1.6845,1.6828,1.68305,1752000000.0
2007-12-28 20:15:00,1.68305,1.68525,1.68305,1.68485,2315800000.0
2007-12-28 20:30:00,1.68485,1.68555,1.68345,1.68385,2185100000.0
2007-12-28 20:45:00,1.68385,1.6845,1.68335,1.68375,2066900000.0
2007-12-28 21:00:00,1.68375,1.6846,1.68345,1.6846,977400000.0
2007-12-28 21:15:00,1.6846,1.6846,1.68375,1.6838,1028700000.0
2007-12-28 21:30:00,1.6838,1.6841,1.6833,1.68355,1217300000.0
2007-12-28 21:45:00,1.6836,1.684,1.6824,1.68395,2388399999.0
2007-12-28 22:00:00,1.68395,1.6847,1.6827,1.68295,1521500000.0
2007-12-28 22:15:00,1.68295,1.6832,1.6807,1.682,1496900000.0
2007-12-28 22:30:00,1.682,1.6827,1.6804,1.6816,925700000.0
2007-12-28 22:45:00,1.6813,1.6817,1.6789,1.6809,631600000.0
2007-12-28 23:00:00,1.6809,1.681,1.6808,1.681,78400000.0
2007-12-31 00:00:00,1.6773,1.6773,1.6764,1.6767,52000000.0
2007-12-31 00:15:00,1.6768,1.6783,1.6768,1.6772,48000000.0
2007-12-31 00:30:00,1.6777,1.6781,1.677,1.678,81300000.0
2007-12-31 00:45:00,1.678,1.6789,1.6773,1.6787,310600000.0
2007-12-31 01:00:00,1.6787,1.6787,1.6774,1.6781,363300000.0
2007-12-31 01:15:00,1.6781,1.6791,1.6761,1.6785,507900000.0
2007-12-31 01:30:00,1.6785,1.6797,1.6743,1.6793,1010800000.0
2007-12-31 01:45:00,1.6793,1.6802,1.6736,1.6793,730500000.0
2007-12-31 02:00:00,1.6793,1.6793,1.6751,1.6757,1037400000.0
2007-12-31 02:15:00,1.6776,1.6777,1.675,1.6771,396600000.0
2007-12-31 02:30:00,1.6771,1.6774,1.6748,1.6749,631400000.0
2007-12-31 02:45:00,1.6748,1.6763,1.6742,1.6763,659400000.0
2007-12-31 03:00:00,1.6762,1.6772,1.67535,1.6772,1008900000.0
2007-12-31 03:15:00,1.6772,1.6773,1.6753,1.6772,2552600000.0
2007-12-31 03:30:00,1.6772,1.6772,1.6753,1.6771,1154200000.0
2007-12-31 03:45:00,1.6771,1.6772,1.6725,1.6765,908800000.0
2007-12-31 04:00:00,1.6765,1.6767,1.67545,1.6761,523300000.0
2007-12-31 04:15:00,1.67555,1.6765,1.6753,1.67605,950000000.0
2007-12-31 04:30:00,1.67605,1.6762,1.67555,1.67605,1316400000.0
2007-12-31 04:45:00,1.676,1.67615,1.67255,1.67385,2596800000.0
2007-12-31 05:00:00,1.67385,1.675,1.67345,1.6743,1114200000.0
2007-12-31 05:15:00,1.6743,1.6744,1.67265,1.6731,1583900000.0
2007-12-31 05:30:00,1.6728,1.6733,1.67245,1.6726,1623200000.0
2007-12-31 05:45:00,1.6728,1.6728,1.6715,1.6718,2950100000.0
2007-12-31 06:00:00,1.6719,1.6725,1.6715,1.6716,1729700000.0
2007-12-31 06:15:00,1.6716,1.6721,1.6705,1.6716,995000000.0
2007-12-31 06:30:00,1.6716,1.6722,1.6713,1.6721,1279300000.0
2007-12-31 06:45:00,1.6722,1.6722,1.6706,1.6717,1182600000.0
2007-12-31 07:00:00,1.6717,1.6719,1.671,1.6715,1755100000.0
2007-12-31 07:15:00,1.6716,1.6718,1.67095,1.6716,1681800000.0
2007-12-31 07:30:00,1.6702,1.6718,1.67,1.6711,2169700000.0
2007-12-31 07:45:00,1.6711,1.6717,1.6708,1.6715,1209100000.0
2007-12-31 08:00:00,1.6715,1.6718,1.6705,1.671,1856300000.0
2007-12-31 08:15:00,1.671,1.671,1.6697,1.6709,3277500000.0
2007-12-31 08:30:00,1.6709,1.6729,1.6703,1.6728,2244800000.0
2007-12-31 08:45:00,1.6727,1.6742,1.67215,1.6737,4202300000.0
2007-12-31 09:00:00,1.6737,1.6739,1.6726,1.6735,585300000.0
2007-12-31 09:15:00,1.6735,1.6739,1.6726,1.6728,602300000.0
2007-12-31 09:30:00,1.6728,1.6738,1.6721,1.6729,2367800000.0
2007-12-31 09:45:00,1.6727,1.6733,1.6711,1.6716,2740700000.0
2007-12-31 10:00:00,1.6716,1.6723,1.6697,1.6704,3175800005.0
2007-12-31 10:15:00,1.6704,1.6724,1.6698,1.671,4545899986.0
2007-12-31 10:30:00,1.671,1.6713,1.6701,1.6709,2353099991.0
2007-12-31 10:45:00,1.671,1.6722,1.6704,1.6704,2852800006.0
2007-12-31 11:00:00,1.6704,1.6716,1.6703,1.6713,1614000002.0
2007-12-31 11:15:00,1.6713,1.672,1.67015,1.672,1623900000.0
2007-12-31 11:30:00,1.6721,1.6724,1.67135,1.6724,1573100003.0
2007-12-31 11:45:00,1.67205,1.6748,1.67205,1.67435,2420400001.0
2007-12-31 12:00:00,1.67435,1.6752,1.674,1.6747,2512299995.0
2007-12-31 12:15:00,1.6747,1.67545,1.6739,1.6743,3225600000.0
2007-12-31 12:30:00,1.6743,1.67535,1.6738,1.6749,2502599998.0
2007-12-31 12:45:00,1.6749,1.6756,1.6745,1.6755,1614700000.0
2007-12-31 13:00:00,1.6756,1.6762,1.6741,1.6747,1936000000.0
2007-12-31 13:15:00,1.6747,1.6755,1.6742,1.67545,2278600001.0
2007-12-31 13:30:00,1.67545,1.6757,1.674,1.6755,2248800000.0
2007-12-31 13:45:00,1.6755,1.6762,1.675,1.6758,1516500000.0
2007-12-31 14:00:00,1.6758,1.67655,1.6753,1.6762,3017600000.0
2007-12-31 14:15:00,1.6762,1.6767,1.6755,1.6761,2832700000.0
2007-12-31 14:30:00,1.6761,1.6761,1.6749,1.6755,2463800000.0
2007-12-31 14:45:00,1.6754,1.6761,1.6739,1.6748,1864000001.0
2007-12-31 15:00:00,1.6748,1.6759,1.6739,1.6759,2590100002.0
2007-12-31 15:15:00,1.6758,1.67635,1.6747,1.67475,3900300000.0
2007-12-31 15:30:00,1.67475,1.6753,1.6732,1.67515,3510000000.0
2007-12-31 15:45:00,1.6752,1.6758,1.6737,1.6742,2923800000.0
2007-12-31 16:00:00,1.67415,1.6754,1.6733,1.674,3673300000.0
2007-12-31 16:15:00,1.674,1.6743,1.6723,1.6736,3866700000.0
2007-12-31 16:30:00,1.6737,1.67545,1.6727,1.6731,5771799998.0
2007-12-31 16:45:00,1.6731,1.6746,1.6726,1.6737,4950999999.0
2007-12-31 17:00:00,1.6737,1.6751,1.671,1.6713,7553500000.0
2007-12-31 17:15:00,1.6713,1.6727,1.6699,1.6702,5404300000.0
2007-12-31 17:30:00,1.67015,1.6727,1.6701,1.6718,3399900000.0
2007-12-31 17:45:00,1.6718,1.6721,1.6647,1.6648,4642900000.0
2007-12-31 18:00:00,1.6648,1.6651,1.6594,1.66325,7205399996.0
2007-12-31 18:15:00,1.66325,1.66425,1.6619,1.6624,4781500000.0
2007-12-31 18:30:00,1.6624,1.6637,1.6612,1.66145,3857000000.0
2007-12-31 18:45:00,1.66145,1.66385,1.6614,1.66385,2891400000.0
2007-12-31 19:00:00,1.6637,1.66375,1.6632,1.6635,95400000.0
2008-01-02 00:00:00,1.665,1.6657,1.6648,1.6657,105000000.0
2008-01-02 00:15:00,1.6648,1.6657,1.6641,1.6652,745500000.0
2008-01-02 00:30:00,1.6653,1.6653,1.6635,1.6652,1435100000.0
2008-01-02 00:45:00,1.6653,1.6667,1.6645,1.6645,2341200000.0
2008-01-02 01:00:00,1.6645,1.6674,1.6641,1.667,745200000.0
2008-01-02 01:15:00,1.6671,1.668,1.6663,1.6665,436300000.0
2008-01-02 01:30:00,1.6663,1.6669,1.6655,1.6661,264000000.0
2008-01-02 01:45:00,1.6662,1.6674,1.6659,1.6672,1393300000.0
2008-01-02 02:00:00,1.6672,1.6674,1.666,1.6666,355300000.0
2008-01-02 02:15:00,1.6666,1.6672,1.6656,1.6661,471400000.0
2008-01-02 02:30:00,1.6661,1.6667,1.6652,1.6662,3956100000.0
2008-01-02 02:45:00,1.6662,1.6662,1.6629,1.6632,5407200000.0
2008-01-02 03:00:00,1.6632,1.6645,1.6626,1.6636,6046900000.0
2008-01-02 03:15:00,1.6636,1.6637,1.6623,1.6632,6561600000.0
2008-01-02 03:30:00,1.6632,1.664,1.6622,1.6639,4501100000.0
2008-01-02 03:45:00,1.6639,1.664,1.6628,1.6639,6364800000.0
2008-01-02 04:00:00,1.6639,1.6644,1.6622,1.6637,6900100000.0
2008-01-02 04:15:00,1.6637,1.6643,1.663,1.6641,4927600000.0
2008-01-02 04:30:00,1.6641,1.6642,1.66305,1.664,4724300000.0
2008-01-02 04:45:00,1.6639,1.6642,1.6617,1.6628,3968000000.0
2008-01-02 05:00:00,1.6628,1.6644,1.6621,1.6637,5426200000.0
2008-01-02 05:15:00,1.6637,1.664,1.6619,1.6625,5137200000.0
2008-01-02 05:30:00,1.6625,1.6628,1.66115,1.6615,5099700000.0
2008-01-02 05:45:00,1.6622,1.663,1.6614,1.6624,4774400000.0
2008-01-02 06:00:00,1.6624,1.6625,1.6606,1.66105,5336700000.0
2008-01-02 06:15:00,1.6617,1.6625,1.66085,1.6622,4861500000.0
2008-01-02 06:30:00,1.6622,1.6627,1.66125,1.6626,7167800000.0
2008-01-02 06:45:00,1.6626,1.6637,1.6622,1.6637,7886200000.0
2008-01-02 07:00:00,1.6637,1.6641,1.663,1.6638,5588800000.0
2008-01-02 07:15:00,1.6638,1.6653,1.66325,1.6647,8750800000.0
2008-01-02 07:30:00,1.6647,1.666,1.6643,1.6651,5762100000.0
2008-01-02 07:45:00,1.6651,1.66585,1.6639,1.6655,5119500000.0
2008-01-02 08:00:00,1.6655,1.6657,1.66365,1.664,5077600000.0
2008-01-02 08:15:00,1.664,1.6644,1.66335,1.6643,9571500000.0
2008-01-02 08:30:00,1.6643,1.6655,1.6641,1.6651,10244900000.0
2008-01-02 08:45:00,1.6651,1.6688,1.6647,1.6677,11119399975.0
2008-01-02 09:00:00,1.6677,1.6689,1.6672,1.6681,4923400000.0
2008-01-02 09:15:00,1.6681,1.66865,1.6663,1.6683,8206300000.0
2008-01-02 09:30:00,1.6683,1.6685,1.6673,1.6677,20750199999.0
2008-01-02 09:45:00,1.6678,1.668,1.6659,1.666,18415900004.0
2008-01-02 10:00:00,1.666,1.6663,1.65445,1.6629,13399700011.0
2008-01-02 10:15:00,1.6628,1.6642,1.6627,1.6639,14589400012.0
2008-01-02 10:30:00,1.664,1.6645,1.6631,1.664,8870300000.0
2008-01-02 10:45:00,1.664,1.6644,1.6629,1.6635,14476700000.0
2008-01-02 11:00:00,1.6635,1.6652,1.6633,1.66445,13409300041.0
2008-01-02 11:15:00,1.66445,1.6646,1.66265,1.6636,15786700000.0
2008-01-02 11:30:00,1.6636,1.6653,1.6633,1.6648,21194000018.0
2008-01-02 11:45:00,1.6648,1.6651,1.6629,1.6631,21874400000.0
2008-01-02 12:00:00,1.6632,1.6643,1.6628,1.66415,21746660005.0
2008-01-02 12:15:00,1.66415,1.6645,1.6628,1.6635,20079600060.0
2008-01-02 12:30:00,1.6634,1.6671,1.663,1.66335,20456400006.0
2008-01-02 12:45:00,1.6633,1.6671,1.6633,1.6653,15365199997.0
2008-01-02 13:00:00,1.6653,1.6666,1.66495,1.6664,12044000000.0
2008-01-02 13:15:00,1.6663,1.66785,1.6661,1.6678,11047899998.0
2008-01-02 13:30:00,1.6678,1.66795,1.6667,1.6668,8897000031.0
2008-01-02 13:45:00,1.6668,1.668,1.6666,1.6678,10169899995.0
2008-01-02 14:00:00,1.6678,1.6684,1.6667,1.6684,13452399997.0
2008-01-02 14:15:00,1.6684,1.66855,1.6671,1.668,18278500010.0
2008-01-02 14:30:00,1.668,1.6686,1.6674,1.6675,20964800021.0
2008-01-02 14:45:00,1.66745,1.6683,1.6673,1.6679,17977800007.0
2008-01-02 15:00:00,1.6681,1.6683,1.6665,1.667,16767200000.0
2008-01-02 15:15:00,1.66695,1.6671,1.6632,1.6634,18023600009.0
2008-01-02 15:30:00,1.6648,1.6652,1.6636,1.6645,14486800002.0
2008-01-02 15:45:00,1.6645,1.6648,1.6628,1.6629,12519328015.0
2008-01-02 16:00:00,1.6629,1.6645,1.6624,1.664,9215100000.0
2008-01-02 16:15:00,1.664,1.6657,1.6635,1.6638,9162600002.0
2008-01-02 16:30:00,1.6637,1.6639,1.6617,1.662,10651100000.0
2008-01-02 16:45:00,1.662,1.6621,1.6602,1.6608,10813699990.0
2008-01-02 17:00:00,1.6609,1.6678,1.6608,1.6675,11934200002.0
2008-01-02 17:15:00,1.6675,1.6688,1.66555,1.6658,11171300008.0
2008-01-02 17:30:00,1.6658,1.6669,1.6646,1.6653,12312700007.0
2008-01-02 17:45:00,1.6653,1.6737,1.6641,1.6728,13048100004.0
2008-01-02 18:00:00,1.6729,1.6733,1.6708,1.6723,17389199988.0
2008-01-02 18:15:00,1.67225,1.6749,1.6719,1.6724,14453900005.0
2008-01-02 18:30:00,1.67245,1.6748,1.6719,1.6745,23359399998.0
2008-01-02 18:45:00,1.6746,1.6762,1.6719,1.6723,23884199998.0
2008-01-02 19:00:00,1.6723,1.6737,1.6721,1.6724,23950799970.0
2008-01-02 19:15:00,1.6724,1.67515,1.6723,1.6731,20638199901.0
2008-01-02 19:30:00,1.6731,1.6734,1.6719,1.672,25520299933.0
2008-01-02 19:45:00,1.6721,1.67425,1.6718,1.673,13639399997.0
2008-01-02 20:00:00,1.673,1.6735,1.6718,1.6726,22994899981.0
2008-01-02 20:15:00,1.6726,1.6736,1.6725,1.6731,22449799997.0
2008-01-02 20:30:00,1.6731,1.6733,1.6704,1.6705,24286099961.0
2008-01-02 20:45:00,1.6705,1.6707,1.66735,1.6687,23272699980.0
2008-01-02 21:00:00,1.6687,1.6707,1.6675,1.668,20329700076.0
2008-01-02 21:15:00,1.668,1.6683,1.667,1.6675,21911400010.0
2008-01-02 21:30:00,1.6677,1.6686,1.6665,1.6682,19883999975.0
2008-01-02 21:45:00,1.6682,1.669,1.6661,1.66675,23041299989.0
2008-01-02 22:00:00,1.66675,1.6678,1.666,1.667,13633599994.0
2008-01-02 22:15:00,1.6663,1.6679,1.666,1.6662,21159799968.0
2008-01-02 22:30:00,1.6677,1.6678,1.6656,1.6663,25372300009.0
2008-01-02 22:45:00,1.6664,1.6669,1.6654,1.6664,23838299993.0
2008-01-02 23:00:00,1.6664,1.6667,1.6651,1.6664,16195700000.0
2008-01-02 23:15:00,1.6665,1.6672,1.6663,1.6663,17116800000.0
2008-01-02 23:30:00,1.6663,1.6667,1.6639,1.6659,22442400000.0
2008-01-02 23:45:00,1.6648,1.6663,1.664,1.6647,10552199998.0
2008-01-03 00:00:00,1.6644,1.66555,1.6641,1.6649,15502400000.0
2008-01-03 00:15:00,1.6649,1.6652,1.663,1.6637,5413400000.0
2008-01-03 00:30:00,1.6637,1.6649,1.663,1.6647,6422100000.0
2008-01-03 00:45:00,1.6647,1.6655,1.66425,1.6647,6906600000.0
2008-01-03 01:00:00,1.6647,1.66515,1.6636,1.6645,4311100000.0
2008-01-03 01:15:00,1.6645,1.6649,1.66285,1.664,4395100000.0
2008-01-03 01:30:00,1.664,1.6648,1.6636,1.6643,4770400000.0
2008-01-03 01:45:00,1.6643,1.6658,1.6641,1.6648,5896500000.0
2008-01-03 02:00:00,1.6648,1.6656,1.6642,1.6647,5035800000.0
2008-01-03 02:15:00,1.6647,1.6659,1.6637,1.6655,4522400000.0
2008-01-03 02:30:00,1.6655,1.6659,1.66435,1.6655,6270000000.0
2008-01-03 02:45:00,1.6655,1.6664,1.6654,1.6659,5046700000.0
2008-01-03 03:00:00,1.6659,1.6674,1.6656,1.6674,4998700000.0
2008-01-03 03:15:00,1.66735,1.6677,1.6659,1.6663,4643200000.0
2008-01-03 03:30:00,1.6663,1.6672,1.66595,1.6665,5381600000.0
2008-01-03 03:45:00,1.6665,1.6677,1.6663,1.66675,4995300000.0
2008-01-03 04:00:00,1.66675,1.6687,1.66655,1.6682,4582300000.0
2008-01-03 04:15:00,1.6682,1.6682,1.6664,1.6665,4503600000.0
2008-01-03 04:30:00,1.6666,1.6671,1.66575,1.6661,6921900000.0
2008-01-03 04:45:00,1.6661,1.667,1.6657,1.6663,6128000000.0
2008-01-03 05:00:00,1.6663,1.6664,1.6652,1.666,5423400000.0
2008-01-03 05:15:00,1.666,1.666,1.6646,1.666,4755800000.0
2008-01-03 05:30:00,1.666,1.6665,1.66565,1.666,6519500000.0
2008-01-03 05:45:00,1.666,1.6667,1.66525,1.6663,6251400000.0
2008-01-03 06:00:00,1.6663,1.6669,1.6657,1.6663,5866000000.0
2008-01-03 06:15:00,1.6663,1.6673,1.66595,1.6664,5113200000.0
2008-01-03 06:30:00,1.6663,1.6668,1.6653,1.6655,6283000000.0
2008-01-03 06:45:00,1.6655,1.6658,1.6642,1.66565,5138700000.0
2008-01-03 07:00:00,1.66565,1.6661,1.6651,1.6656,5459200000.0
2008-01-03 07:15:00,1.6656,1.6667,1.665,1.666,6173800000.0
2008-01-03 07:30:00,1.6659,1.6666,1.66545,1.666,6532700000.0
2008-01-03 07:45:00,1.666,1.6664,1.66535,1.6661,6969500000.0
2008-01-03 08:00:00,1.6661,1.667,1.6656,1.6662,5478500000.0
2008-01-03 08:15:00,1.6662,1.66835,1.66575,1.6679,7262600000.0
2008-01-03 08:30:00,1.6679,1.66875,1.6664,1.6681,7968999942.0
2008-01-03 08:45:00,1.6681,1.6692,1.6676,1.66895,7290700000.0
2008-01-03 09:00:00,1.66895,1.6692,1.6678,1.66875,6179100000.0
2008-01-03 09:15:00,1.66875,1.669,1.6675,1.668,7535100000.0
2008-01-03 09:30:00,1.668,1.6688,1.6674,1.6687,8106500000.0
2008-01-03 09:45:00,1.6687,1.67,1.6685,1.6689,18850599992.0
2008-01-03 10:00:00,1.6689,1.6699,1.6678,1.6694,16956600024.0
2008-01-03 10:15:00,1.6694,1.6706,1.6691,1.6695,16087900026.0
2008-01-03 10:30:00,1.6695,1.6707,1.6684,1.6693,18154700029.0
2008-01-03 10:45:00,1.6694,1.6699,1.6687,1.6692,11821099998.0
2008-01-03 11:00:00,1.6692,1.6712,1.669,1.6708,8932700002.0
2008-01-03 11:15:00,1.6708,1.6712,1.6699,1.6712,15995099997.0
2008-01-03 11:30:00,1.6712,1.6717,1.6691,1.67,17003200032.0
2008-01-03 11:45:00,1.67,1.6712,1.6691,1.6698,9640199987.0
2008-01-03 12:00:00,1.6698,1.6785,1.6695,1.6698,17730800040.0
2008-01-03 12:15:00,1.6698,1.6731,1.6695,1.6731,12115500006.0
2008-01-03 12:30:00,1.6731,1.6791,1.6724,1.6756,20086499994.0
2008-01-03 12:45:00,1.6755,1.6781,1.6754,1.6779,12465800017.0
2008-01-03 13:00:00,1.6779,1.6796,1.6768,1.6786,16806800014.0
2008-01-03 13:15:00,1.6785,1.6796,1.6772,1.6789,18877999986.0
2008-01-03 13:30:00,1.6789,1.6801,1.6777,1.6785,12500500000.0
2008-01-03 13:45:00,1.6785,1.6786,1.6775,1.6779,14332700007.0
2008-01-03 14:00:00,1.6779,1.6797,1.6756,1.6762,11851000000.0
2008-01-03 14:15:00,1.6763,1.6763,1.6747,1.6758,11953299996.0
2008-01-03 14:30:00,1.6758,1.6765,1.675,1.6759,15821100047.0
2008-01-03 14:45:00,1.6759,1.6761,1.6741,1.6754,15271000010.0
2008-01-03 15:00:00,1.6754,1.6767,1.6729,1.6731,11352699996.0
2008-01-03 15:15:00,1.6734,1.6738,1.6694,1.671,9835600007.0
2008-01-03 15:30:00,1.671,1.6713,1.668,1.6693,8610200001.0
2008-01-03 15:45:00,1.6693,1.6699,1.6685,1.6689,9211099988.0
2008-01-03 16:00:00,1.6688,1.6694,1.6681,1.6687,8562100000.0
2008-01-03 16:15:00,1.6687,1.67,1.6682,1.66945,13736900000.0
2008-01-03 16:30:00,1.6694,1.6696,1.6656,1.6681,7082800000.0
2008-01-03 16:45:00,1.668,1.6691,1.667,1.6688,8834400001.0
2008-01-03 17:00:00,1.6688,1.6694,1.6655,1.6661,7734099999.0
2008-01-03 17:15:00,1.6661,1.6692,1.6654,1.6661,17073299954.0
2008-01-03 17:30:00,1.6661,1.6667,1.6643,1.6664,16034399963.0
2008-01-03 17:45:00,1.6664,1.6692,1.6658,1.669,17171499984.0
2008-01-03 18:00:00,1.669,1.6721,1.6677,1.6684,25586899978.0
2008-01-03 18:15:00,1.6684,1.6703,1.6681,1.6703,21535099996.0
2008-01-03 18:30:00,1.66975,1.6707,1.6694,1.67,19196699988.0
2008-01-03 18:45:00,1.6701,1.6711,1.6692,1.6706,24694599936.0
2008-01-03 19:00:00,1.6706,1.6724,1.6701,1.6713,20936299960.0
2008-01-03 19:15:00,1.6713,1.6731,1.6699,1.6705,23220499964.0
2008-01-03 19:30:00,1.6705,1.6735,1.6695,1.6732,24316299962.0
2008-01-03 19:45:00,1.6711,1.6728,1.6708,1.6715,23961200000.0
2008-01-03 20:00:00,1.6715,1.6733,1.6709,1.6731,23727799995.0
2008-01-03 20:15:00,1.6725,1.6739,1.67225,1.67325,21976900000.0
2008-01-03 20:30:00,1.67325,1.6738,1.6729,1.6735,24155999992.0
2008-01-03 20:45:00,1.6735,1.675,1.67265,1.6733,25142100000.0
2008-01-03 21:00:00,1.6733,1.67395,1.6732,1.6733,21618299967.0
2008-01-03 21:15:00,1.6733,1.6766,1.673,1.6742,30131700000.0
2008-01-03 21:30:00,1.6761,1.6771,1.6733,1.6733,26792499976.0
2008-01-03 21:45:00,1.6733,1.67515,1.6728,1.67375,19186599999.0
2008-01-03 22:00:00,1.67375,1.6746,1.6735,1.67425,5733400000.0
2008-01-03 22:15:00,1.67425,1.677,1.67415,1.6762,19554399989.0
2008-01-03 22:30:00,1.6762,1.6774,1.6742,1.6742,15817000000.0
2008-01-03 22:45:00,1.6743,1.6755,1.6741,1.6753,16560500000.0
2008-01-03 23:00:00,1.6754,1.6761,1.674,1.6745,14903700014.0
2008-01-03 23:15:00,1.6745,1.6752,1.6743,1.6747,22833699983.0
2008-01-03 23:30:00,1.6747,1.67555,1.67415,1.6752,16469000000.0
2008-01-03 23:45:00,1.6752,1.6754,1.674,1.6754,22632899908.0
2008-01-04 00:00:00,1.6754,1.6755,1.6742,1.6746,21889700000.0
2008-01-04 00:15:00,1.6746,1.6754,1.6742,1.6748,6020400000.0
2008-01-04 00:30:00,1.6748,1.6756,1.67455,1.6753,4453900000.0
2008-01-04 00:45:00,1.6754,1.6754,1.6742,1.6744,3875500000.0
2008-01-04 01:00:00,1.6744,1.6746,1.6729,1.6734,3088600000.0
2008-01-04 01:15:00,1.6733,1.67365,1.6728,1.6731,3137800000.0
2008-01-04 01:30:00,1.6731,1.6733,1.6718,1.67245,5057600000.0
2008-01-04 01:45:00,1.67245,1.67335,1.67135,1.6717,5762100000.0
2008-01-04 02:00:00,1.6717,1.6739,1.6706,1.6735,8539400000.0
2008-01-04 02:15:00,1.6735,1.6769,1.6734,1.6736,5971700000.0
2008-01-04 02:30:00,1.6736,1.6741,1.6723,1.67365,5092700000.0
2008-01-04 02:45:00,1.67365,1.67555,1.67325,1.67445,3283800000.0
2008-01-04 03:00:00,1.67445,1.67835,1.67425,1.67805,3702000000.0
2008-01-04 03:15:00,1.67805,1.67895,1.67785,1.6786,4348200000.0
2008-01-04 03:30:00,1.6786,1.67875,1.67765,1.67835,3902900000.0
2008-01-04 03:45:00,1.67835,1.6805,1.67825,1.679,4467100000.0
2008-01-04 04:00:00,1.67865,1.6797,1.67825,1.6795,3525400000.0
2008-01-04 04:15:00,1.6795,1.68105,1.67915,1.67935,4178000000.0
2008-01-04 04:30:00,1.67925,1.6798,1.6785,1.6785,4916300000.0
2008-01-04 04:45:00,1.6786,1.6789,1.6765,1.6768,2848100000.0
2008-01-04 05:00:00,1.6768,1.67755,1.6762,1.6768,2918700000.0
2008-01-04 05:15:00,1.6768,1.6777,1.6764,1.6774,2696600000.0
2008-01-04 05:30:00,1.6773,1.678,1.6772,1.6774,2578300000.0
2008-01-04 05:45:00,1.6774,1.6775,1.6766,1.6768,3364900000.0
2008-01-04 06:00:00,1.6766,1.67725,1.6757,1.6769,5231400000.0
2008-01-04 06:15:00,1.6769,1.6771,1.6755,1.6758,4083400000.0
2008-01-04 06:30:00,1.6757,1.6766,1.6755,1.6759,4566300000.0
2008-01-04 06:45:00,1.6759,1.6762,1.6739,1.6742,3508600000.0
2008-01-04 07:00:00,1.6742,1.6743,1.672,1.6732,5157000000.0
2008-01-04 07:15:00,1.6732,1.67445,1.673,1.6734,5052600000.0
2008-01-04 07:30:00,1.6734,1.6739,1.6714,1.6723,4901700000.0
2008-01-04 07:45:00,1.6723,1.6729,1.6715,1.6717,4242100000.0
2008-01-04 08:00:00,1.6717,1.6722,1.6714,1.6717,3998900000.0
2008-01-04 08:15:00,1.6717,1.67175,1.671,1.67165,5573500000.0
2008-01-04 08:30:00,1.67165,1.67175,1.67015,1.67025,4325800000.0
2008-01-04 08:45:00,1.67025,1.6711,1.66985,1.67005,4420700000.0
2008-01-04 09:00:00,1.67005,1.67135,1.66995,1.6711,7837400000.0
2008-01-04 09:15:00,1.6711,1.6711,1.6698,1.67045,9002400000.0
2008-01-04 09:30:00,1.67045,1.67075,1.66885,1.66915,8573200000.0
2008-01-04 09:45:00,1.6691,1.67075,1.66815,1.66975,11228900002.0
2008-01-04 10:00:00,1.66975,1.67045,1.66785,1.66805,9173800000.0
2008-01-04 10:15:00,1.66805,1.66905,1.66765,1.66875,15112700024.0
2008-01-04 10:30:00,1.66875,1.66895,1.66775,1.66835,15087000001.0
2008-01-04 10:45:00,1.66845,1.6694,1.66835,1.66925,11258100021.0
2008-01-04 11:00:00,1.66925,1.6702,1.66885,1.6701,4885500000.0
2008-01-04 11:15:00,1.6701,1.67065,1.6696,1.6698,12568400055.0
2008-01-04 11:30:00,1.6698,1.67095,1.66885,1.6697,14539700025.0
2008-01-04 11:45:00,1.66945,1.6706,1.6672,1.6699,13289699998.0
2008-01-04 12:00:00,1.67,1.67,1.66815,1.66865,19187800026.0
2008-01-04 12:15:00,1.66865,1.6697,1.66835,1.66925,14379900010.0
2008-01-04 12:30:00,1.6692,1.66935,1.66725,1.66755,15420200013.0
2008-01-04 12:45:00,1.66755,1.6692,1.66735,1.66885,18537100039.0
2008-01-04 13:00:00,1.66885,1.6695,1.66805,1.66885,17900700020.0
2008-01-04 13:15:00,1.66885,1.66985,1.66875,1.66905,17849300000.0
2008-01-04 13:30:00,1.66905,1.66945,1.66815,1.66915,16886700059.0
2008-01-04 13:45:00,1.66915,1.66955,1.6683,1.6686,17042500007.0
2008-01-04 14:00:00,1.6686,1.66965,1.66815,1.66865,20765699996.0
2008-01-04 14:15:00,1.66865,1.6701,1.66825,1.6692,18688600001.0
2008-01-04 14:30:00,1.6692,1.6694,1.66765,1.66805,19606400034.0
2008-01-04 14:45:00,1.66815,1.6685,1.66755,1.66815,16849900010.0
2008-01-04 15:00:00,1.66815,1.6709,1.66795,1.67065,12465800003.0
2008-01-04 15:15:00,1.67055,1.67165,1.669,1.669,10531999999.0
2008-01-04 15:30:00,1.671,1.67975,1.6704,1.6774,12295300014.0
2008-01-04 15:45:00,1.6774,1.68195,1.67705,1.68065,17262399981.0
2008-01-04 16:00:00,1.68065,1.68525,1.6805,1.6828,18042499982.0
2008-01-04 16:15:00,1.6827,1.68365,1.68205,1.68295,10063699977.0
2008-01-04 16:30:00,1.68295,1.68415,1.68225,1.68285,13782999998.0
2008-01-04 16:45:00,1.68285,1.6852,1.68225,1.6834,15903200025.0
2008-01-04 17:00:00,1.6834,1.68985,1.6824,1.68955,14691400001.0
2008-01-04 17:15:00,1.68955,1.69035,1.68775,1.68855,12680799995.0
2008-01-04 17:30:00,1.68855,1.6889,1.68685,1.68775,18259800000.0
2008-01-04 17:45:00,1.68765,1.691,1.68765,1.69055,14152500000.0
2008-01-04 18:00:00,1.69055,1.69065,1.68845,1.68995,15136800001.0
2008-01-04 18:15:00,1.68995,1.69105,1.68745,1.68745,16384299999.0
2008-01-04 18:30:00,1.68745,1.68825,1.68665,1.68775,15816000006.0
2008-01-04 18:45:00,1.68785,1.68815,1.68625,1.68725,17871100004.0
2008-01-04 19:00:00,1.68725,1.6876,1.6851,1.6866,17836800000.0
2008-01-04 19:15:00,1.6866,1.69025,1.68625,1.68935,16833499989.0
2008-01-04 19:30:00,1.68935,1.68975,1.68825,1.6887,17792099994.0
2008-01-04 19:45:00,1.6887,1.68895,1.68675,1.6887,13474499993.0
2008-01-04 20:00:00,1.6887,1.6908,1.68805,1.6888,16012299997.0
2008-01-04 20:15:00,1.6888,1.6908,1.68865,1.69015,18152800000.0
2008-01-04 20:30:00,1.69015,1.69155,1.68995,1.69095,16372900000.0
2008-01-04 20:45:00,1.69095,1.69145,1.68895,1.69005,16661300000.0
2008-01-04 21:00:00,1.69005,1.69145,1.68955,1.6913,16521500000.0
2008-01-04 21:15:00,1.6913,1.6921,1.6908,1.6916,16346500000.0
2008-01-04 21:30:00,1.6916,1.6934,1.69105,1.69265,16099299998.0
2008-01-04 21:45:00,1.69265,1.69295,1.69155,1.69175,17899000000.0
2008-01-04 22:00:00,1.69175,1.693,1.69155,1.6928,16705700000.0
2008-01-04 22:15:00,1.6928,1.69385,1.69155,1.69155,20049400000.0
2008-01-04 22:30:00,1.69165,1.69375,1.69125,1.69325,26149700000.0
2008-01-04 22:45:00,1.6903,1.69585,1.6901,1.69465,21268300000.0
2008-01-04 23:00:00,1.69465,1.69465,1.69415,1.69435,1192800000.0
2008-01-07 00:00:00,1.6912,1.6915,1.6901,1.6908,3457800000.0
2008-01-07 00:15:00,1.6908,1.6916,1.69,1.6907,689200000.0
2008-01-07 00:30:00,1.6907,1.6926,1.6905,1.6924,402500000.0
2008-01-07 00:45:00,1.6924,1.6926,1.6915,1.6916,633900000.0
2008-01-07 01:00:00,1.6916,1.692,1.6904,1.6915,788400000.0
2008-01-07 01:15:00,1.6915,1.6919,1.6904,1.6905,540100000.0
2008-01-07 01:30:00,1.6905,1.6906,1.6879,1.6885,704800000.0
2008-01-07 01:45:00,1.6885,1.6899,1.6884,1.6896,573300000.0
2008-01-07 02:00:00,1.6896,1.6897,1.6877,1.6878,706100000.0
2008-01-07 02:15:00,1.6878,1.6881,1.6872,1.6878,519700000.0
2008-01-07 02:30:00,1.6878,1.6893,1.6877,1.688,995400000.0
2008-01-07 02:45:00,1.688,1.6885,1.68745,1.6882,866800000.0
2008-01-07 03:00:00,1.6882,1.6886,1.6875,1.6881,1345900000.0
2008-01-07 03:15:00,1.6881,1.6885,1.6872,1.6874,1317200000.0
2008-01-07 03:30:00,1.6874,1.6882,1.6864,1.6875,1283700000.0
2008-01-07 03:45:00,1.6875,1.689,1.68705,1.6886,1110800000.0
2008-01-07 04:00:00,1.6886,1.6893,1.68835,1.6889,832900000.0
2008-01-07 04:15:00,1.6889,1.6897,1.6884,1.689,1034800000.0
2008-01-07 04:30:00,1.689,1.6898,1.6873,1.6882,1724300000.0
2008-01-07 04:45:00,1.6882,1.69005,1.6877,1.6891,2727600000.0
2008-01-07 05:00:00,1.68905,1.6904,1.6888,1.6897,2436200000.0
2008-01-07 05:15:00,1.6897,1.69,1.688,1.6889,1870500000.0
2008-01-07 05:30:00,1.6889,1.6908,1.6883,1.6901,1989500000.0
2008-01-07 05:45:00,1.6901,1.6904,1.68715,1.68795,3669400000.0
2008-01-07 06:00:00,1.68795,1.68845,1.68585,1.68715,3428200000.0
2008-01-07 06:15:00,1.68715,1.68725,1.686,1.6866,3529600000.0
2008-01-07 06:30:00,1.6864,1.68715,1.6859,1.6867,1154000000.0
2008-01-07 06:45:00,1.6867,1.6869,1.6858,1.6862,937200000.0
2008-01-07 07:00:00,1.6862,1.6882,1.6857,1.68655,1554800000.0
2008-01-07 07:15:00,1.6865,1.6865,1.685,1.6861,2960300000.0
2008-01-07 07:30:00,1.6861,1.6866,1.6841,1.6862,3243400000.0
2008-01-07 07:45:00,1.6863,1.6871,1.68545,1.687,1052900000.0
2008-01-07 08:00:00,1.6871,1.68785,1.6865,1.6877,2194300000.0
2008-01-07 08:15:00,1.6877,1.6879,1.6869,1.6874,2156200000.0
2008-01-07 08:30:00,1.6874,1.68905,1.68705,1.68845,2377200002.0
2008-01-07 08:45:00,1.68845,1.6885,1.6874,1.688,5346800000.0
2008-01-07 09:00:00,1.688,1.6883,1.68665,1.68765,4463800000.0
2008-01-07 09:15:00,1.6877,1.6879,1.6865,1.6871,4712500000.0
2008-01-07 09:30:00,1.6871,1.68795,1.68615,1.687,5737100000.0
2008-01-07 09:45:00,1.687,1.68735,1.68325,1.68385,7811800000.0
2008-01-07 10:00:00,1.68385,1.68445,1.68155,1.68205,8238699999.0
2008-01-07 10:15:00,1.68205,1.68255,1.67855,1.6801,6445000000.0
2008-01-07 10:30:00,1.6801,1.6812,1.67885,1.68065,7505900000.0
2008-01-07 10:45:00,1.68065,1.6831,1.68035,1.683,5225900000.0
2008-01-07 11:00:00,1.683,1.6831,1.6814,1.6816,7793600000.0
2008-01-07 11:15:00,1.6816,1.6826,1.681,1.6812,5502400000.0
2008-01-07 11:30:00,1.6812,1.6824,1.6802,1.6804,5654300000.0
2008-01-07 11:45:00,1.6804,1.68055,1.6791,1.6801,6367100000.0
2008-01-07 12:00:00,1.6801,1.6805,1.6779,1.678,6746099999.0
2008-01-07 12:15:00,1.678,1.6794,1.6768,1.6794,3551800000.0
2008-01-07 12:30:00,1.6794,1.68,1.679,1.6795,3609200000.0
2008-01-07 12:45:00,1.6795,1.67965,1.6781,1.67825,6468600000.0
2008-01-07 13:00:00,1.67825,1.6795,1.6779,1.67935,5275500000.0
2008-01-07 13:15:00,1.67935,1.6817,1.6793,1.6808,5028800000.0
2008-01-07 13:30:00,1.6808,1.6818,1.67835,1.6818,5583000000.0
2008-01-07 13:45:00,1.68185,1.68335,1.6817,1.68305,3296600000.0
2008-01-07 14:00:00,1.68305,1.68345,1.6805,1.68155,6747200004.0
2008-01-07 14:15:00,1.68155,1.6826,1.6802,1.6822,7836600006.0
2008-01-07 14:30:00,1.6821,1.68345,1.6815,1.6821,7492600000.0
2008-01-07 14:45:00,1.6821,1.6839,1.682,1.68355,6732600000.0
2008-01-07 15:00:00,1.68355,1.6864,1.6828,1.68525,6581400001.0
2008-01-07 15:15:00,1.68525,1.68725,1.68495,1.6861,8449400002.0
2008-01-07 15:30:00,1.6861,1.6862,1.68485,1.6853,6145700002.0
2008-01-07 15:45:00,1.6853,1.6867,1.68495,1.6865,8698499999.0
2008-01-07 16:00:00,1.6865,1.6869,1.68555,1.6864,6508699998.0
2008-01-07 16:15:00,1.6865,1.6868,1.6853,1.6861,8691199998.0
2008-01-07 16:30:00,1.6861,1.68875,1.686,1.6876,9265199994.0
2008-01-07 16:45:00,1.6876,1.68825,1.6863,1.6881,9005399998.0
2008-01-07 17:00:00,1.6882,1.6906,1.6882,1.6899,8362000000.0
2008-01-07 17:15:00,1.6899,1.69235,1.6899,1.69215,9397800004.0
2008-01-07 17:30:00,1.69215,1.69275,1.6908,1.69145,8128800000.0
2008-01-07 17:45:00,1.69145,1.69445,1.6912,1.6922,8455399999.0
2008-01-07 18:00:00,1.6922,1.6925,1.6882,1.6885,8362499998.0
2008-01-07 18:15:00,1.6885,1.6893,1.6873,1.68835,9092299998.0
2008-01-07 18:30:00,1.6883,1.68845,1.6837,1.68535,10991099985.0
2008-01-07 18:45:00,1.68535,1.68605,1.68455,1.6854,8170699995.0
2008-01-07 19:00:00,1.6854,1.6884,1.6848,1.68735,5288799997.0
2008-01-07 19:15:00,1.68735,1.68905,1.6857,1.68625,6629899999.0
2008-01-07 19:30:00,1.68625,1.6863,1.6847,1.6852,4031600000.0
2008-01-07 19:45:00,1.6852,1.6856,1.68465,1.6852,2323600000.0
2008-01-07 20:00:00,1.6852,1.6864,1.6848,1.68545,3160500000.0
2008-01-07 20:15:00,1.6856,1.6863,1.68535,1.68595,3353500000.0
2008-01-07 20:30:00,1.68595,1.6881,1.68555,1.68805,3534100000.0
2008-01-07 20:45:00,1.68805,1.6893,1.68795,1.68825,4769300000.0
2008-01-07 21:00:00,1.68825,1.68895,1.68765,1.68795,4225800000.0
2008-01-07 21:15:00,1.68785,1.68825,1.68675,1.6881,3193000000.0
2008-01-07 21:30:00,1.6881,1.68845,1.68715,1.6883,4943800000.0
2008-01-07 21:45:00,1.6883,1.6912,1.68825,1.6906,3800000000.0
2008-01-07 22:00:00,1.69055,1.69195,1.69025,1.69155,5741900000.0
2008-01-07 22:15:00,1.69165,1.6922,1.69065,1.69165,5138900000.0
2008-01-07 22:30:00,1.69165,1.6925,1.69085,1.6914,5023100000.0
2008-01-07 22:45:00,1.6914,1.6914,1.68565,1.68665,5116600000.0
2008-01-07 23:00:00,1.6867,1.687,1.68575,1.68625,1603700000.0
2008-01-07 23:15:00,1.68625,1.68655,1.6846,1.6852,891600000.0
2008-01-07 23:30:00,1.6852,1.6852,1.68365,1.68415,1167300000.0
2008-01-07 23:45:00,1.68415,1.6843,1.68005,1.6835,3421500000.0
2008-01-08 00:00:00,1.6835,1.685,1.68285,1.68365,5193900001.0
2008-01-08 00:15:00,1.68365,1.68435,1.6827,1.68405,1427400000.0
2008-01-08 00:30:00,1.68405,1.68415,1.6828,1.68315,481400000.0
2008-01-08 00:45:00,1.6832,1.6837,1.6823,1.68255,422200000.0
2008-01-08 01:00:00,1.68235,1.68315,1.68215,1.68295,378800000.0
2008-01-08 01:15:00,1.68295,1.68465,1.6827,1.68455,975600000.0
2008-01-08 01:30:00,1.68455,1.6871,1.68395,1.68435,1463000000.0
2008-01-08 01:45:00,1.68435,1.6848,1.6838,1.6841,595600000.0
2008-01-08 02:00:00,1.6841,1.68505,1.68375,1.68455,484900000.0
2008-01-08 02:15:00,1.68455,1.68465,1.6832,1.68355,533300000.0
2008-01-08 02:30:00,1.68355,1.68355,1.68095,1.6821,1249700000.0
2008-01-08 02:45:00,1.6821,1.6824,1.68025,1.68065,1029300000.0
2008-01-08 03:00:00,1.68075,1.68095,1.67695,1.67695,1457600000.0
2008-01-08 03:15:00,1.67695,1.6787,1.67695,1.67805,1959300000.0
2008-01-08 03:30:00,1.67805,1.6789,1.67775,1.67855,1380900000.0
2008-01-08 03:45:00,1.67855,1.67855,1.67655,1.67665,1805000000.0
2008-01-08 04:00:00,1.67665,1.67705,1.6753,1.67615,1392200000.0
2008-01-08 04:15:00,1.67595,1.67765,1.67555,1.67745,1034500000.0
2008-01-08 04:30:00,1.67745,1.6781,1.67645,1.67665,873700000.0
2008-01-08 04:45:00,1.67655,1.6771,1.6761,1.6765,997900000.0
2008-01-08 05:00:00,1.6765,1.6765,1.674,1.67525,2529000000.0
2008-01-08 05:15:00,1.67525,1.6757,1.6739,1.67465,4954199999.0
2008-01-08 05:30:00,1.67465,1.67475,1.67295,1.6743,1534400000.0
2008-01-08 05:45:00,1.6743,1.6759,1.67405,1.6749,1387800000.0
2008-01-08 06:00:00,1.6749,1.6756,1.67425,1.67515,734300000.0
2008-01-08 06:15:00,1.67515,1.67555,1.67425,1.6746,894300000.0
2008-01-08 06:30:00,1.6746,1.67565,1.67415,1.67505,986300000.0
2008-01-08 06:45:00,1.67505,1.67585,1.6745,1.6754,1142200000.0
2008-01-08 07:00:00,1.6754,1.6762,1.67445,1.67595,913800000.0
2008-01-08 07:15:00,1.67585,1.6773,1.67565,1.67625,815400000.0
2008-01-08 07:30:00,1.67625,1.6764,1.67495,1.67565,884000000.0
2008-01-08 07:45:00,1.67565,1.67665,1.6755,1.67655,894700000.0
2008-01-08 08:00:00,1.67655,1.67685,1.67545,1.6759,1084500000.0
2008-01-08 08:15:00,1.6759,1.6761,1.67435,1.67505,1334600000.0
2008-01-08 08:30:00,1.67505,1.67545,1.67395,1.6743,1429600000.0
2008-01-08 08:45:00,1.6743,1.67555,1.67375,1.67395,1620300000.0
2008-01-08 09:00:00,1.67395,1.6765,1.6734,1.6757,6679700000.0
2008-01-08 09:15:00,1.67565,1.67735,1.67535,1.67535,6675200000.0
2008-01-08 09:30:00,1.67535,1.67675,1.67465,1.67485,7298299998.0
2008-01-08 09:45:00,1.67485,1.6755,1.67375,1.6744,7053100000.0
2008-01-08 10:00:00,1.6744,1.6748,1.673,1.6734,6633800002.0
2008-01-08 10:15:00,1.6734,1.67405,1.67205,1.67345,5737100000.0
2008-01-08 10:30:00,1.67345,1.6743,1.6723,1.67305,5542600000.0
2008-01-08 10:45:00,1.67305,1.67375,1.67305,1.67325,4242500000.0
2008-01-08 11:00:00,1.67335,1.6757,1.67285,1.6747,3415200000.0
2008-01-08 11:15:00,1.67465,1.6753,1.67365,1.67435,2503400000.0
2008-01-08 11:30:00,1.6743,1.6748,1.6738,1.67475,5442300000.0
2008-01-08 11:45:00,1.67475,1.6754,1.67345,1.6739,5745800003.0
2008-01-08 12:00:00,1.6739,1.6744,1.67235,1.6731,3896700002.0
2008-01-08 12:15:00,1.6731,1.67395,1.67215,1.6729,1326300000.0
2008-01-08 12:30:00,1.6729,1.67345,1.67215,1.67325,2319899999.0
2008-01-08 12:45:00,1.67325,1.67365,1.67195,1.67225,1764600000.0
2008-01-08 13:00:00,1.6723,1.6729,1.6713,1.67175,3481700000.0
2008-01-08 13:15:00,1.67175,1.67405,1.6717,1.67395,4439300000.0
2008-01-08 13:30:00,1.67395,1.67395,1.6725,1.67265,2182999999.0
2008-01-08 13:45:00,1.67255,1.6737,1.6721,1.6737,1038299998.0
2008-01-08 14:00:00,1.6737,1.67445,1.67265,1.67295,3102000000.0
2008-01-08 14:15:00,1.67295,1.6743,1.6725,1.6733,4287299999.0
2008-01-08 14:30:00,1.67325,1.674,1.67075,1.67145,3714700000.0
2008-01-08 14:45:00,1.67145,1.6721,1.66995,1.67075,4938200003.0
2008-01-08 15:00:00,1.67075,1.67215,1.67045,1.671,3381900001.0
2008-01-08 15:15:00,1.67105,1.67245,1.6709,1.6716,6262700000.0
2008-01-08 15:30:00,1.6716,1.6724,1.671,1.67205,3688499999.0
2008-01-08 15:45:00,1.67205,1.6734,1.6712,1.67285,1752900000.0
2008-01-08 16:00:00,1.6728,1.6738,1.6723,1.6727,2317400000.0
2008-01-08 16:15:00,1.6727,1.67325,1.67185,1.6727,1712800000.0
2008-01-08 16:30:00,1.6727,1.6736,1.67145,1.67165,4043600000.0
2008-01-08 16:45:00,1.6716,1.67255,1.67125,1.67225,7077000005.0
2008-01-08 17:00:00,1.67225,1.67375,1.66845,1.6693,6693000005.0
2008-01-08 17:15:00,1.6693,1.6695,1.66635,1.66765,3778000001.0
2008-01-08 17:30:00,1.66765,1.66835,1.66705,1.6676,5279600000.0
2008-01-08 17:45:00,1.6676,1.66905,1.66715,1.66835,5240399998.0
2008-01-08 18:00:00,1.66845,1.67025,1.66835,1.6702,4792000000.0
2008-01-08 18:15:00,1.67015,1.6705,1.66885,1.6694,4205200002.0
2008-01-08 18:30:00,1.6694,1.671,1.66935,1.67045,2726200001.0
2008-01-08 18:45:00,1.67045,1.67185,1.66935,1.67,3670700003.0
2008-01-08 19:00:00,1.67,1.67105,1.6685,1.6686,3106400003.0
2008-01-08 19:15:00,1.6686,1.6691,1.66725,1.66725,3693700005.0
2008-01-08 19:30:00,1.66725,1.6692,1.66675,1.6692,3069200001.0
2008-01-08 19:45:00,1.6692,1.6692,1.6676,1.66875,3540100001.0
2008-01-08 20:00:00,1.66875,1.6695,1.66665,1.66715,7085100002.0
2008-01-08 20:15:00,1.66715,1.6677,1.66445,1.6652,4707299998.0
2008-01-08 20:30:00,1.6652,1.66695,1.66495,1.66665,4185400005.0
2008-01-08 20:45:00,1.66675,1.66685,1.6646,1.6646,3091700001.0
2008-01-08 21:00:00,1.6646,1.66505,1.66355,1.66425,4947299998.0
2008-01-08 21:15:00,1.66415,1.66525,1.66395,1.6652,5412999998.0
2008-01-08 21:30:00,1.6652,1.66735,1.66495,1.66735,4466100001.0
2008-01-08 21:45:00,1.66735,1.6696,1.6669,1.66945,4984899999.0
2008-01-08 22:00:00,1.66945,1.67035,1.66885,1.67,6163800003.0
2008-01-08 22:15:00,1.67,1.6729,1.66925,1.67105,3195540000.0
2008-01-08 22:30:00,1.67105,1.67225,1.6689,1.67185,2263499999.0
2008-01-08 22:45:00,1.6718,1.6745,1.6718,1.6736,2546500001.0
2008-01-08 23:00:00,1.67355,1.6765,1.67305,1.67515,3964100000.0
2008-01-08 23:15:00,1.67515,1.67545,1.67435,1.67485,3694000003.0
2008-01-08 23:30:00,1.67485,1.6753,1.67345,1.67395,5611200001.0
2008-01-08 23:45:00,1.67395,1.67445,1.67305,1.6734,3503900028.0
2008-01-09 00:00:00,1.6734,1.6734,1.6717,1.6722,4778000000.0
2008-01-09 00:15:00,1.6722,1.6735,1.67185,1.67185,1622500000.0
2008-01-09 00:30:00,1.67185,1.6729,1.671,1.6712,896300000.0
2008-01-09 00:45:00,1.6712,1.67225,1.67105,1.67185,652400000.0
2008-01-09 01:00:00,1.67185,1.67335,1.67165,1.6721,1056100000.0
2008-01-09 01:15:00,1.67205,1.67245,1.6712,1.67165,554100000.0
2008-01-09 01:30:00,1.67165,1.67255,1.67125,1.67175,613600000.0
2008-01-09 01:45:00,1.67185,1.67245,1.6715,1.67235,461500000.0
2008-01-09 02:00:00,1.67225,1.67285,1.67195,1.67285,1453700000.0
2008-01-09 02:15:00,1.67275,1.6739,1.67225,1.67245,1767000000.0
2008-01-09 02:30:00,1.67225,1.67245,1.66505,1.66525,2261200000.0
2008-01-09 02:45:00,1.66525,1.6663,1.66355,1.6646,1690400000.0
2008-01-09 03:00:00,1.6646,1.66685,1.66455,1.66645,1229500000.0
2008-01-09 03:15:00,1.66645,1.66755,1.6658,1.6667,2208700000.0
2008-01-09 03:30:00,1.66665,1.66695,1.66485,1.6661,1176000000.0
2008-01-09 03:45:00,1.66605,1.66615,1.66425,1.66475,994800000.0
2008-01-09 04:00:00,1.66475,1.6662,1.6646,1.66525,1098200000.0
2008-01-09 04:15:00,1.66535,1.66665,1.6651,1.66655,1246100000.0
2008-01-09 04:30:00,1.66665,1.66845,1.6663,1.66725,1358100000.0
2008-01-09 04:45:00,1.66725,1.66895,1.66715,1.66835,1057200000.0
2008-01-09 05:00:00,1.66845,1.67105,1.66815,1.67,2224300000.0
2008-01-09 05:15:00,1.67005,1.67075,1.66895,1.66895,1168900000.0
2008-01-09 05:30:00,1.66915,1.66965,1.66835,1.6691,1235900000.0
2008-01-09 05:45:00,1.66915,1.6709,1.66905,1.67055,1327600000.0
2008-01-09 06:00:00,1.67055,1.67095,1.66935,1.67,1224000000.0
2008-01-09 06:15:00,1.66995,1.67015,1.66895,1.66895,1542700000.0
2008-01-09 06:30:00,1.66895,1.67005,1.6689,1.66965,1307700000.0
2008-01-09 06:45:00,1.66955,1.6697,1.66765,1.6683,1086300000.0
2008-01-09 07:00:00,1.6683,1.6683,1.6673,1.6673,1059100000.0
2008-01-09 07:15:00,1.6673,1.66775,1.6663,1.66735,1832500000.0
2008-01-09 07:30:00,1.66735,1.6677,1.6656,1.66625,3226700000.0
2008-01-09 07:45:00,1.66625,1.66805,1.66615,1.66675,1644300000.0
2008-01-09 08:00:00,1.66665,1.66995,1.66655,1.66815,3490000000.0
2008-01-09 08:15:00,1.66815,1.67105,1.6675,1.6681,3142200000.0
2008-01-09 08:30:00,1.6681,1.6694,1.66725,1.6694,816100000.0
2008-01-09 08:45:00,1.6694,1.67055,1.66865,1.66955,2251000000.0
2008-01-09 09:00:00,1.6696,1.67025,1.66805,1.66955,4312600000.0
2008-01-09 09:15:00,1.6696,1.66995,1.66805,1.6698,5837800000.0
2008-01-09 09:30:00,1.6698,1.66985,1.66775,1.66805,7287400000.0
2008-01-09 09:45:00,1.66805,1.6685,1.66695,1.66765,5881000002.0
2008-01-09 10:00:00,1.66765,1.66805,1.66685,1.66765,5547099998.0
2008-01-09 10:15:00,1.66765,1.6678,1.66585,1.66735,5887099999.0
2008-01-09 10:30:00,1.66735,1.66845,1.66715,1.66795,4481800001.0
2008-01-09 10:45:00,1.66795,1.66825,1.66625,1.66685,5285900000.0
2008-01-09 11:00:00,1.66685,1.66735,1.66595,1.66705,4734699999.0
2008-01-09 11:15:00,1.66705,1.66725,1.6653,1.66535,3028100001.0
2008-01-09 11:30:00,1.66535,1.66635,1.66495,1.66545,3121500000.0
2008-01-09 11:45:00,1.66545,1.6663,1.66455,1.66455,3509399999.0
2008-01-09 12:00:00,1.66465,1.6659,1.6646,1.66545,1479400000.0
2008-01-09 12:15:00,1.66545,1.66565,1.66285,1.66365,2885300001.0
2008-01-09 12:30:00,1.66365,1.6638,1.66055,1.6624,6040300003.0
2008-01-09 12:45:00,1.6624,1.6639,1.6621,1.66325,3788000000.0
2008-01-09 13:00:00,1.66325,1.66405,1.66235,1.6626,7877500000.0
2008-01-09 13:15:00,1.6626,1.66345,1.66235,1.66325,12055900000.0
2008-01-09 13:30:00,1.66325,1.66365,1.66135,1.66145,13043299997.0
2008-01-09 13:45:00,1.66145,1.66285,1.661,1.66255,14156300000.0
2008-01-09 14:00:00,1.66245,1.6639,1.66235,1.66265,14959900000.0
2008-01-09 14:15:00,1.66265,1.66325,1.66105,1.66165,16866699999.0
2008-01-09 14:30:00,1.66165,1.66305,1.66115,1.66295,12259100002.0
2008-01-09 14:45:00,1.66295,1.66315,1.66145,1.66235,15912800001.0
2008-01-09 15:00:00,1.66235,1.66295,1.6604,1.66085,15233700004.0
2008-01-09 15:15:00,1.66095,1.66315,1.66,1.663,15768500005.0
2008-01-09 15:30:00,1.663,1.66385,1.66185,1.66195,14999799999.0
2008-01-09 15:45:00,1.66195,1.664,1.66095,1.6639,14575799998.0
2008-01-09 16:00:00,1.66405,1.6653,1.6625,1.6629,15897400000.0
2008-01-09 16:15:00,1.6629,1.6633,1.6614,1.6616,17512899987.0
2008-01-09 16:30:00,1.6616,1.6623,1.6599,1.6609,17527600011.0
2008-01-09 16:45:00,1.6609,1.66255,1.66055,1.6614,15461399996.0
2008-01-09 17:00:00,1.6614,1.6621,1.66005,1.66075,15371799991.0
2008-01-09 17:15:00,1.66075,1.66195,1.6606,1.66145,17308699988.0
2008-01-09 17:30:00,1.66165,1.6624,1.66065,1.66125,14712299998.0
2008-01-09 17:45:00,1.66125,1.66365,1.66065,1.6634,14668599998.0
2008-01-09 18:00:00,1.6634,1.66445,1.6624,1.66245,16011700001.0
2008-01-09 18:15:00,1.66245,1.66425,1.66245,1.66335,16390400002.0
2008-01-09 18:30:00,1.66335,1.664,1.6629,1.66295,16702599998.0
2008-01-09 18:45:00,1.66295,1.66665,1.66285,1.6659,15931599996.0
2008-01-09 19:00:00,1.6659,1.6664,1.66475,1.66545,18195600005.0
2008-01-09 19:15:00,1.66545,1.66655,1.6651,1.66545,16008899984.0
2008-01-09 19:30:00,1.66545,1.6664,1.66515,1.66625,16900600000.0
2008-01-09 19:45:00,1.66625,1.66655,1.66495,1.66565,21667700018.0
2008-01-09 20:00:00,1.66565,1.66575,1.66335,1.66465,19841400000.0
2008-01-09 20:15:00,1.66465,1.6661,1.66465,1.66555,18360100000.0
2008-01-09 20:30:00,1.66555,1.6666,1.66485,1.66555,16498999998.0
2008-01-09 20:45:00,1.66555,1.66625,1.66525,1.66555,14371800001.0
2008-01-09 21:00:00,1.66555,1.6674,1.66545,1.6662,17382500041.0
2008-01-09 21:15:00,1.6662,1.66665,1.66295,1.66355,15697900016.0
2008-01-09 21:30:00,1.66355,1.66425,1.66235,1.66425,13657800000.0
2008-01-09 21:45:00,1.66425,1.66495,1.66285,1.6649,16399600003.0
2008-01-09 22:00:00,1.66485,1.66505,1.6626,1.66315,19776000000.0
2008-01-09 22:15:00,1.66315,1.66325,1.66165,1.66275,18097900002.0
2008-01-09 22:30:00,1.66275,1.66415,1.66185,1.66305,10773500000.0
2008-01-09 22:45:00,1.66295,1.6642,1.66145,1.6622,17710300010.0
2008-01-09 23:00:00,1.6594,1.66185,1.65915,1.6601,18921400004.0
2008-01-09 23:15:00,1.6601,1.66075,1.65975,1.6605,17481300000.0
2008-01-09 23:30:00,1.6605,1.6606,1.6588,1.6604,19548000005.0
2008-01-09 23:45:00,1.6605,1.6616,1.6591,1.6596,16657399954.0
2008-01-10 00:00:00,1.6596,1.6596,1.6581,1.6593,14277300000.0
2008-01-10 00:15:00,1.6593,1.6603,1.6587,1.6595,8435800000.0
2008-01-10 00:30:00,1.6593,1.6602,1.65895,1.659,3605500000.0
2008-01-10 00:45:00,1.659,1.6594,1.6572,1.6585,5550500000.0
2008-01-10 01:00:00,1.6585,1.6611,1.6575,1.6599,3915100000.0
2008-01-10 01:15:00,1.6599,1.6604,1.6594,1.6598,6373700000.0
2008-01-10 01:30:00,1.6598,1.6608,1.6593,1.6607,5639600000.0
2008-01-10 01:45:00,1.6607,1.6617,1.6602,1.6602,7658300000.0
2008-01-10 02:00:00,1.6602,1.6616,1.6591,1.6609,6526300000.0
2008-01-10 02:15:00,1.6609,1.6618,1.6602,1.6603,6989000000.0
2008-01-10 02:30:00,1.6603,1.6603,1.65775,1.65775,6723400000.0
2008-01-10 02:45:00,1.65775,1.66105,1.65775,1.66025,7769600000.0
2008-01-10 03:00:00,1.66025,1.66045,1.65855,1.65975,6916600000.0
2008-01-10 03:15:00,1.65975,1.65975,1.65775,1.65865,7363700000.0
2008-01-10 03:30:00,1.65865,1.65905,1.65825,1.65885,9817400000.0
2008-01-10 03:45:00,1.65885,1.65975,1.65845,1.65925,6004300000.0
2008-01-10 04:00:00,1.65925,1.66035,1.6591,1.66035,10190600000.0
2008-01-10 04:15:00,1.66035,1.66055,1.65905,1.65985,12734700000.0
2008-01-10 04:30:00,1.65985,1.66025,1.65925,1.66005,13878600000.0
2008-01-10 04:45:00,1.66005,1.6601,1.659,1.65935,13308800000.0
2008-01-10 05:00:00,1.65925,1.65975,1.65845,1.65875,11099500000.0
2008-01-10 05:15:00,1.65875,1.66025,1.6586,1.66005,7596000000.0
2008-01-10 05:30:00,1.6599,1.66045,1.65955,1.66005,5512000000.0
2008-01-10 05:45:00,1.66005,1.66055,1.6596,1.66005,5915500000.0
2008-01-10 06:00:00,1.66015,1.66045,1.65915,1.65955,4697900000.0
2008-01-10 06:15:00,1.65955,1.6621,1.65915,1.65945,9016300000.0
2008-01-10 06:30:00,1.65945,1.66005,1.65885,1.65945,8810300000.0
2008-01-10 06:45:00,1.65945,1.66045,1.659,1.66025,9768500000.0
2008-01-10 07:00:00,1.6602,1.6627,1.6602,1.66265,16335400000.0
2008-01-10 07:15:00,1.66265,1.6628,1.6618,1.66265,13197400000.0
2008-01-10 07:30:00,1.66265,1.66285,1.66205,1.66235,15733200000.0
2008-01-10 07:45:00,1.66235,1.66325,1.6618,1.66265,11320700000.0
2008-01-10 08:00:00,1.66265,1.66455,1.66265,1.66335,12998900000.0
2008-01-10 08:15:00,1.66335,1.66555,1.66335,1.66495,13543200000.0
2008-01-10 08:30:00,1.66495,1.66535,1.6642,1.66495,11797300000.0
2008-01-10 08:45:00,1.66495,1.66575,1.66395,1.66435,10013000000.0
2008-01-10 09:00:00,1.66425,1.66485,1.66305,1.66435,14653700000.0
2008-01-10 09:15:00,1.66435,1.66515,1.6634,1.6645,12952700000.0
2008-01-10 09:30:00,1.66435,1.66615,1.66435,1.6655,16009000000.0
2008-01-10 09:45:00,1.6655,1.66565,1.66365,1.664,18053000001.0
2008-01-10 10:00:00,1.66395,1.66395,1.6623,1.66305,13442299995.0
2008-01-10 10:15:00,1.66305,1.66415,1.66225,1.66325,17638500000.0
2008-01-10 10:30:00,1.66325,1.66375,1.66055,1.66115,15379999998.0
2008-01-10 10:45:00,1.66115,1.66185,1.66035,1.66045,11280100000.0
2008-01-10 11:00:00,1.6604,1.66085,1.65985,1.66035,14838100000.0
2008-01-10 11:15:00,1.66035,1.661,1.65855,1.6588,15611799999.0
2008-01-10 11:30:00,1.6588,1.66035,1.65865,1.65955,13204999999.0
2008-01-10 11:45:00,1.65955,1.65995,1.65835,1.6595,13404300000.0
2008-01-10 12:00:00,1.6595,1.66095,1.65905,1.6602,13715900000.0
2008-01-10 12:15:00,1.6602,1.6609,1.6595,1.6597,14227700000.0
2008-01-10 12:30:00,1.6597,1.6602,1.65895,1.6599,15620300000.0
2008-01-10 12:45:00,1.6599,1.6606,1.65915,1.66025,15117000000.0
2008-01-10 13:00:00,1.66025,1.66135,1.65965,1.6611,15104400000.0
2008-01-10 13:15:00,1.6611,1.6611,1.6599,1.66045,16680200000.0
2008-01-10 13:30:00,1.66045,1.66065,1.6599,1.66005,15369700008.0
2008-01-10 13:45:00,1.66005,1.662,1.65975,1.6617,13750899997.0
2008-01-10 14:00:00,1.6617,1.6623,1.66015,1.66045,13877500001.0
2008-01-10 14:15:00,1.66045,1.66115,1.65965,1.6598,14276600000.0
2008-01-10 14:30:00,1.6598,1.6607,1.65925,1.65925,15313800000.0
2008-01-10 14:45:00,1.65925,1.6612,1.6583,1.65895,14075000000.0
2008-01-10 15:00:00,1.65895,1.6614,1.65895,1.6612,14771500000.0
2008-01-10 15:15:00,1.6613,1.6615,1.65985,1.66035,14985700000.0
2008-01-10 15:30:00,1.66035,1.66315,1.65915,1.66165,9604300000.0
2008-01-10 15:45:00,1.66165,1.6623,1.65875,1.6597,14133900004.0
2008-01-10 16:00:00,1.6597,1.6612,1.65875,1.6611,15698300000.0
2008-01-10 16:15:00,1.66105,1.66285,1.66105,1.6618,11161300001.0
2008-01-10 16:30:00,1.6618,1.6651,1.6617,1.6645,12444300002.0
2008-01-10 16:45:00,1.66445,1.6659,1.66065,1.66165,12859700004.0
2008-01-10 17:00:00,1.66165,1.6622,1.65845,1.65885,13153100007.0
2008-01-10 17:15:00,1.65885,1.66095,1.6584,1.66005,10210400000.0
2008-01-10 17:30:00,1.66005,1.6606,1.65895,1.65975,4979100000.0
2008-01-10 17:45:00,1.65975,1.6606,1.65795,1.65935,10102799992.0
2008-01-10 18:00:00,1.65935,1.66015,1.6573,1.65785,16267400011.0
2008-01-10 18:15:00,1.65785,1.65865,1.65665,1.65815,15135100002.0
2008-01-10 18:30:00,1.65815,1.6597,1.65755,1.6584,15702500008.0
2008-01-10 18:45:00,1.6584,1.6584,1.65735,1.65795,15417200007.0
2008-01-10 19:00:00,1.65795,1.65845,1.65725,1.6575,12185699975.0
2008-01-10 19:15:00,1.65755,1.65755,1.65085,1.65365,7060259999.0
2008-01-10 19:30:00,1.65345,1.65585,1.65285,1.65455,9323600008.0
2008-01-10 19:45:00,1.65455,1.65685,1.65305,1.65405,11256899998.0
2008-01-10 20:00:00,1.65405,1.65535,1.65285,1.65495,13496299994.0
2008-01-10 20:15:00,1.6549,1.65515,1.65365,1.6537,15877100000.0
2008-01-10 20:30:00,1.6537,1.65645,1.65355,1.65465,18041699980.0
2008-01-10 20:45:00,1.65465,1.65685,1.65465,1.65555,12847900002.0
2008-01-10 21:00:00,1.65555,1.65565,1.6544,1.6555,8378599997.0
2008-01-10 21:15:00,1.65565,1.65585,1.65315,1.654,15918500006.0
2008-01-10 21:30:00,1.654,1.6541,1.65175,1.65205,13451800019.0
2008-01-10 21:45:00,1.65205,1.65245,1.65095,1.65105,16933800011.0
2008-01-10 22:00:00,1.65095,1.65195,1.64995,1.64995,17647800009.0
2008-01-10 22:15:00,1.64995,1.65085,1.64795,1.64795,9921299998.0
2008-01-10 22:30:00,1.64795,1.64955,1.64765,1.64955,17813499991.0
2008-01-10 22:45:00,1.64955,1.65165,1.64935,1.65095,14415000000.0
2008-01-10 23:00:00,1.65095,1.65245,1.65075,1.65195,8690300000.0
2008-01-10 23:15:00,1.65195,1.6535,1.6519,1.65245,12843700002.0
2008-01-10 23:30:00,1.6524,1.65295,1.65125,1.65275,15926499986.0
2008-01-10 23:45:00,1.65275,1.65425,1.65245,1.6526,12762099979.0
2008-01-11 00:00:00,1.6526,1.6535,1.65185,1.6534,16850300000.0
2008-01-11 00:15:00,1.6534,1.6542,1.6522,1.6534,6165200000.0
2008-01-11 00:30:00,1.6534,1.6542,1.65285,1.6539,3111600000.0
2008-01-11 00:45:00,1.654,1.6553,1.6539,1.65515,5324600000.0
2008-01-11 01:00:00,1.6552,1.6554,1.654,1.6542,4748000000.0
2008-01-11 01:15:00,1.6543,1.65455,1.65335,1.65405,7062900000.0
2008-01-11 01:30:00,1.65405,1.65535,1.65395,1.6541,8107800000.0
2008-01-11 01:45:00,1.6541,1.65465,1.65345,1.6542,6951800000.0
2008-01-11 02:00:00,1.6542,1.65585,1.65415,1.65525,5638700000.0
2008-01-11 02:15:00,1.65525,1.65595,1.6551,1.6555,5499800000.0
2008-01-11 02:30:00,1.65555,1.65575,1.65465,1.65525,8147600000.0
2008-01-11 02:45:00,1.65525,1.65545,1.65295,1.6535,6203500007.0
2008-01-11 03:00:00,1.6535,1.6535,1.65005,1.65065,11588100001.0
2008-01-11 03:15:00,1.65065,1.65145,1.65025,1.65095,6222900000.0
2008-01-11 03:30:00,1.65095,1.65115,1.64955,1.65115,4877700000.0
2008-01-11 03:45:00,1.65115,1.65305,1.65075,1.65255,3005300000.0
2008-01-11 04:00:00,1.65255,1.65345,1.65175,1.65295,2068100000.0
2008-01-11 04:15:00,1.65295,1.6536,1.6524,1.6528,2918800000.0
2008-01-11 04:30:00,1.6528,1.6528,1.65085,1.6512,2302600000.0
2008-01-11 04:45:00,1.6512,1.6526,1.6512,1.6523,3819400000.0
2008-01-11 05:00:00,1.6523,1.6525,1.65175,1.6523,3549400000.0
2008-01-11 05:15:00,1.6523,1.6528,1.6515,1.6516,5411700000.0
2008-01-11 05:30:00,1.65155,1.65415,1.651,1.65395,5371600000.0
2008-01-11 05:45:00,1.65395,1.6575,1.6536,1.65575,3907300000.0
2008-01-11 06:00:00,1.65575,1.6559,1.6543,1.6547,4530500000.0
2008-01-11 06:15:00,1.6547,1.65595,1.654,1.6544,4355700000.0
2008-01-11 06:30:00,1.65435,1.6548,1.6531,1.65385,5090200000.0
2008-01-11 06:45:00,1.65385,1.6549,1.65345,1.6543,5180800000.0
2008-01-11 07:00:00,1.6543,1.655,1.65365,1.6547,5744000000.0
2008-01-11 07:15:00,1.6547,1.6562,1.654,1.65515,4369600000.0
2008-01-11 07:30:00,1.65515,1.6573,1.655,1.6568,6738900000.0
2008-01-11 07:45:00,1.6569,1.6574,1.6555,1.6566,4769800000.0
2008-01-11 08:00:00,1.6566,1.6571,1.6543,1.6562,4969500000.0
2008-01-11 08:15:00,1.656,1.6573,1.6557,1.6572,3147200000.0
2008-01-11 08:30:00,1.6572,1.6573,1.655,1.6552,5029100000.0
2008-01-11 08:45:00,1.65525,1.65805,1.65505,1.65605,4433200000.0
2008-01-11 09:00:00,1.65605,1.6563,1.6547,1.6554,8027300000.0
2008-01-11 09:15:00,1.6555,1.6555,1.6515,1.6516,9958700004.0
2008-01-11 09:30:00,1.6516,1.6526,1.6501,1.6515,10785900044.0
2008-01-11 09:45:00,1.65155,1.6524,1.6493,1.65105,9200800039.0
2008-01-11 10:00:00,1.65105,1.6524,1.64765,1.64885,6359900001.0
2008-01-11 10:15:00,1.64885,1.6508,1.64875,1.65045,9064599999.0
2008-01-11 10:30:00,1.65045,1.6512,1.64945,1.64985,8734300000.0
2008-01-11 10:45:00,1.64985,1.65085,1.64915,1.65025,6457800000.0
2008-01-11 11:00:00,1.65025,1.6512,1.64905,1.65075,8298600002.0
2008-01-11 11:15:00,1.6508,1.65145,1.65035,1.65145,8010800000.0
2008-01-11 11:30:00,1.65145,1.6519,1.65085,1.65125,6906900001.0
2008-01-11 11:45:00,1.65125,1.65265,1.65075,1.65165,8863000004.0
2008-01-11 12:00:00,1.65165,1.65195,1.64965,1.6503,10217300003.0
2008-01-11 12:15:00,1.6503,1.65185,1.6496,1.65175,13460699999.0
2008-01-11 12:30:00,1.6518,1.65225,1.65115,1.65135,11207700001.0
2008-01-11 12:45:00,1.65135,1.6527,1.6508,1.65165,6000799995.0
2008-01-11 13:00:00,1.6516,1.65215,1.65075,1.65185,9801799998.0
2008-01-11 13:15:00,1.65185,1.6526,1.65155,1.65215,3707000000.0
2008-01-11 13:30:00,1.65225,1.65365,1.65175,1.65325,4906300001.0
2008-01-11 13:45:00,1.65325,1.65385,1.6527,1.65295,9241600003.0
2008-01-11 14:00:00,1.65295,1.65505,1.65275,1.65445,7693600000.0
2008-01-11 14:15:00,1.65445,1.65575,1.65315,1.65335,6460299997.0
2008-01-11 14:30:00,1.65345,1.65655,1.65335,1.65485,5902600000.0
2008-01-11 14:45:00,1.65485,1.65485,1.65355,1.6542,5539800000.0
2008-01-11 15:00:00,1.6542,1.65455,1.6535,1.65435,6672700004.0
2008-01-11 15:15:00,1.65435,1.65465,1.65235,1.65245,10357900001.0
2008-01-11 15:30:00,1.65235,1.6548,1.65225,1.65295,6362000001.0
2008-01-11 15:45:00,1.65295,1.65435,1.65245,1.65355,6718000005.0
2008-01-11 16:00:00,1.65355,1.65395,1.6524,1.6531,7663900003.0
2008-01-11 16:15:00,1.6531,1.6534,1.65195,1.6525,5549800002.0
2008-01-11 16:30:00,1.65245,1.6545,1.6523,1.6527,9051899999.0
2008-01-11 16:45:00,1.65265,1.65425,1.65255,1.65415,6568800004.0
2008-01-11 17:00:00,1.65425,1.6558,1.654,1.655,8043600001.0
2008-01-11 17:15:00,1.655,1.6551,1.6535,1.6544,11678900004.0
2008-01-11 17:30:00,1.6543,1.6553,1.65325,1.65425,10594999994.0
2008-01-11 17:45:00,1.65435,1.65515,1.65255,1.65485,12140000007.0
2008-01-11 18:00:00,1.65485,1.6553,1.65425,1.6543,11075500008.0
2008-01-11 18:15:00,1.65435,1.6556,1.65405,1.65535,11316300015.0
2008-01-11 18:30:00,1.6553,1.656,1.65445,1.65525,8179000002.0
2008-01-11 18:45:00,1.65525,1.6567,1.65465,1.65645,11204899999.0
2008-01-11 19:00:00,1.65645,1.6573,1.65575,1.6573,3291600000.0
2008-01-11 19:15:00,1.6573,1.6576,1.6565,1.65695,2507100000.0
2008-01-11 19:30:00,1.65695,1.65855,1.6564,1.65825,3382800000.0
2008-01-11 19:45:00,1.65825,1.65995,1.6575,1.65945,3625999999.0
2008-01-11 20:00:00,1.6594,1.6596,1.6573,1.65755,2389900000.0
2008-01-11 20:15:00,1.65755,1.6598,1.65755,1.65865,1581600000.0
2008-01-11 20:30:00,1.6587,1.65955,1.6584,1.65905,2742700000.0
2008-01-11 20:45:00,1.65905,1.66005,1.6584,1.65905,4892299966.0
2008-01-11 21:00:00,1.65905,1.6593,1.65815,1.65825,6313500000.0
2008-01-11 21:15:00,1.6582,1.65835,1.65735,1.6582,12932400003.0
2008-01-11 21:30:00,1.6582,1.65915,1.65755,1.65835,16460799951.0
2008-01-11 21:45:00,1.6584,1.65965,1.658,1.65945,13686800004.0
2008-01-11 22:00:00,1.6596,1.6597,1.65805,1.65875,13971800000.0
2008-01-11 22:15:00,1.65875,1.65965,1.6574,1.65755,6939399999.0
2008-01-11 22:30:00,1.65755,1.65855,1.6571,1.6573,8553200000.0
2008-01-11 22:45:00,1.6573,1.65825,1.657,1.65805,15075000024.0
2008-01-11 23:00:00,1.65805,1.65825,1.65725,1.65735,900000000.0
2008-01-14 00:00:00,1.6601,1.6614,1.6597,1.6606,307500000.0
2008-01-14 00:15:00,1.6605,1.6619,1.6602,1.6614,545000000.0
2008-01-14 00:30:00,1.6614,1.66165,1.6607,1.6612,1581600000.0
2008-01-14 00:45:00,1.6612,1.6614,1.66,1.6603,1886000000.0
2008-01-14 01:00:00,1.6603,1.6615,1.6602,1.6608,3977000000.0
2008-01-14 01:15:00,1.6608,1.6613,1.6605,1.661,7024200000.0
2008-01-14 01:30:00,1.661,1.6611,1.65925,1.6605,6553150000.0
2008-01-14 01:45:00,1.6605,1.6606,1.6577,1.65775,11092300000.0
2008-01-14 02:00:00,1.65775,1.6583,1.6551,1.6563,6980200000.0
2008-01-14 02:15:00,1.6563,1.6563,1.6521,1.6536,5182000000.0
2008-01-14 02:30:00,1.6536,1.6545,1.6528,1.6531,4991000000.0
2008-01-14 02:45:00,1.6531,1.6544,1.6531,1.6539,7386550000.0
2008-01-14 03:00:00,1.6539,1.65475,1.6535,1.65435,2710100000.0
2008-01-14 03:15:00,1.65435,1.65515,1.65405,1.655,4524950000.0
2008-01-14 03:30:00,1.655,1.6554,1.6548,1.6553,2706050000.0
2008-01-14 03:45:00,1.6553,1.6555,1.65385,1.6541,3333300000.0
2008-01-14 04:00:00,1.6541,1.6541,1.6527,1.653,1815450000.0
2008-01-14 04:15:00,1.653,1.6547,1.6521,1.654,3694800000.0
2008-01-14 04:30:00,1.654,1.6555,1.6537,1.6544,3218000000.0
2008-01-14 04:45:00,1.6544,1.65455,1.6524,1.65265,3584050000.0
2008-01-14 05:00:00,1.65265,1.6532,1.65205,1.6529,2528250000.0
2008-01-14 05:15:00,1.6529,1.6531,1.65155,1.6518,3835850000.0
2008-01-14 05:30:00,1.6518,1.6524,1.6512,1.65215,3073350000.0
2008-01-14 05:45:00,1.65215,1.6538,1.6515,1.6536,4777200000.0
2008-01-14 06:00:00,1.6536,1.65395,1.6532,1.65395,3852650000.0
2008-01-14 06:15:00,1.65395,1.654,1.6525,1.6533,3824150000.0
2008-01-14 06:30:00,1.6533,1.6553,1.6532,1.6548,11462450000.0
2008-01-14 06:45:00,1.6548,1.6552,1.65405,1.6548,5692050000.0
2008-01-14 07:00:00,1.6548,1.6553,1.65365,1.6553,3595150000.0
2008-01-14 07:15:00,1.6553,1.656,1.655,1.6557,5415350000.0
2008-01-14 07:30:00,1.6557,1.6561,1.6548,1.6554,5582250000.0
2008-01-14 07:45:00,1.6554,1.6563,1.6543,1.6562,12642350000.0
2008-01-14 08:00:00,1.6562,1.6606,1.6551,1.65815,4722900000.0
2008-01-14 08:15:00,1.6581,1.66,1.6573,1.6575,2874900000.0
2008-01-14 08:30:00,1.6575,1.65995,1.6567,1.65835,3444100000.0
2008-01-14 08:45:00,1.65835,1.6597,1.6578,1.6595,3685200000.0
2008-01-14 09:00:00,1.6595,1.6598,1.6579,1.65905,8797950000.0
2008-01-14 09:15:00,1.65905,1.6597,1.65785,1.65835,8743950000.0
2008-01-14 09:30:00,1.65835,1.65945,1.6573,1.65935,5637000000.0
2008-01-14 09:45:00,1.65935,1.66055,1.65885,1.65995,8773600000.0
2008-01-14 10:00:00,1.65995,1.6606,1.6581,1.65835,9640200000.0
2008-01-14 10:15:00,1.65835,1.65985,1.65835,1.6597,9422700000.0
2008-01-14 10:30:00,1.6597,1.6602,1.65915,1.65985,8732850000.0
2008-01-14 10:45:00,1.65985,1.66005,1.65775,1.65895,13227500001.0
2008-01-14 11:00:00,1.65885,1.65935,1.65515,1.65605,11765599999.0
2008-01-14 11:15:00,1.65605,1.65815,1.65455,1.6567,7825349999.0
2008-01-14 11:30:00,1.6567,1.6594,1.6567,1.65905,4531750000.0
2008-01-14 11:45:00,1.65905,1.6592,1.65745,1.65905,10080750000.0
2008-01-14 12:00:00,1.65905,1.65955,1.6581,1.6583,10346800000.0
2008-01-14 12:15:00,1.6583,1.65925,1.65815,1.65835,4170050000.0
2008-01-14 12:30:00,1.65835,1.65835,1.65605,1.65615,3812500000.0
2008-01-14 12:45:00,1.65615,1.6568,1.6555,1.6559,6653500000.0
2008-01-14 13:00:00,1.65595,1.65605,1.65535,1.6558,5755450000.0
2008-01-14 13:15:00,1.6558,1.65615,1.65515,1.65545,4926150000.0
2008-01-14 13:30:00,1.65545,1.65735,1.65505,1.65685,5130450013.0
2008-01-14 13:45:00,1.65685,1.6577,1.65545,1.6559,5728699999.0
2008-01-14 14:00:00,1.65595,1.6575,1.6558,1.656,4961550008.0
2008-01-14 14:15:00,1.656,1.657,1.6551,1.65565,3173900000.0
2008-01-14 14:30:00,1.65565,1.657,1.6544,1.6548,1478600000.0
2008-01-14 14:45:00,1.6548,1.6557,1.65465,1.6552,4464500000.0
2008-01-14 15:00:00,1.6552,1.65595,1.6546,1.6552,4868399999.0
2008-01-14 15:15:00,1.65525,1.65535,1.6543,1.6549,4553350000.0
2008-01-14 15:30:00,1.6549,1.6567,1.6547,1.655,7403000000.0
2008-01-14 15:45:00,1.6549,1.6555,1.6541,1.655,14065200005.0
2008-01-14 16:00:00,1.6549,1.6553,1.65415,1.65425,15232299996.0
2008-01-14 16:15:00,1.6543,1.6552,1.6542,1.6549,12502649998.0
2008-01-14 16:30:00,1.6549,1.6555,1.6542,1.6553,11913099994.0
2008-01-14 16:45:00,1.6553,1.6553,1.65375,1.6549,9570499989.0
2008-01-14 17:00:00,1.6548,1.6548,1.6522,1.6523,10553499978.0
2008-01-14 17:15:00,1.6523,1.654,1.6519,1.6536,9739300000.0
2008-01-14 17:30:00,1.6536,1.65365,1.6518,1.6525,9934999998.0
2008-01-14 17:45:00,1.6525,1.654,1.6518,1.6538,4506750000.0
2008-01-14 18:00:00,1.6538,1.6555,1.6532,1.6545,8086349994.0
2008-01-14 18:15:00,1.6545,1.6549,1.6537,1.6549,5799200002.0
2008-01-14 18:30:00,1.6549,1.6566,1.6547,1.6561,4366000000.0
2008-01-14 18:45:00,1.6561,1.657,1.6554,1.65645,5125800000.0
2008-01-14 19:00:00,1.6564,1.6573,1.6557,1.6572,3301850003.0
2008-01-14 19:15:00,1.6572,1.6587,1.65655,1.6578,3927200000.0
2008-01-14 19:30:00,1.6578,1.6597,1.6578,1.6587,3150350000.0
2008-01-14 19:45:00,1.6587,1.6609,1.6587,1.65955,4996049997.0
2008-01-14 20:00:00,1.65955,1.65965,1.658,1.65875,4787349988.0
2008-01-14 20:15:00,1.6587,1.6592,1.65795,1.6581,4084149997.0
2008-01-14 20:30:00,1.6581,1.65835,1.6571,1.65735,5346499995.0
2008-01-14 20:45:00,1.65735,1.65735,1.65605,1.657,7263699969.0
2008-01-14 21:00:00,1.657,1.65745,1.6565,1.65695,4725149972.0
2008-01-14 21:15:00,1.6569,1.6572,1.6564,1.6568,3516149995.0
2008-01-14 21:30:00,1.65685,1.65685,1.6542,1.65425,4532799990.0
2008-01-14 21:45:00,1.6542,1.655,1.6536,1.6537,2969850000.0
2008-01-14 22:00:00,1.65375,1.654,1.6522,1.65335,2907699998.0
2008-01-14 22:15:00,1.65335,1.65455,1.6532,1.6545,1926150000.0
2008-01-14 22:30:00,1.6545,1.6553,1.6534,1.6549,3770300000.0
2008-01-14 22:45:00,1.6549,1.65495,1.6527,1.6535,2319850004.0
2008-01-14 23:00:00,1.6535,1.6535,1.6522,1.65265,2411200001.0
2008-01-14 23:15:00,1.6526,1.6534,1.65195,1.6527,3286499999.0
2008-01-14 23:30:00,1.6527,1.654,1.65235,1.6529,2941249995.0
2008-01-14 23:45:00,1.6529,1.6532,1.6521,1.6524,2599899974.0
2008-01-15 00:00:00,1.6524,1.6532,1.6523,1.6523,3895750000.0
2008-01-15 00:15:00,1.6523,1.653,1.652,1.6527,371700000.0
2008-01-15 00:30:00,1.6526,1.6534,1.6526,1.6531,342750000.0
2008-01-15 00:45:00,1.6531,1.6545,1.65305,1.6537,869800000.0
2008-01-15 01:00:00,1.6537,1.654,1.6528,1.653,991700000.0
2008-01-15 01:15:00,1.6531,1.6533,1.65265,1.653,1230200000.0
2008-01-15 01:30:00,1.653,1.6543,1.65295,1.6542,1774400000.0
2008-01-15 01:45:00,1.6542,1.6552,1.6542,1.65465,1291600000.0
2008-01-15 02:00:00,1.65465,1.65645,1.65445,1.6562,1125300000.0
2008-01-15 02:15:00,1.6562,1.6565,1.6547,1.6551,1017700000.0
2008-01-15 02:30:00,1.6551,1.6555,1.6545,1.6549,1344050000.0
2008-01-15 02:45:00,1.6549,1.6565,1.6546,1.6563,1528450000.0
2008-01-15 03:00:00,1.6563,1.65655,1.65385,1.6548,1138300000.0
2008-01-15 03:15:00,1.6548,1.6551,1.6537,1.65505,1023400000.0
2008-01-15 03:30:00,1.65505,1.6562,1.6542,1.65445,1562300000.0
2008-01-15 03:45:00,1.65445,1.65475,1.6532,1.6541,1306350000.0
2008-01-15 04:00:00,1.6541,1.6543,1.6535,1.6537,1202850000.0
2008-01-15 04:15:00,1.6537,1.65415,1.6526,1.6529,1232550000.0
2008-01-15 04:30:00,1.6529,1.6539,1.652,1.6537,688000000.0
2008-01-15 04:45:00,1.6537,1.65465,1.6533,1.654,933450000.0
2008-01-15 05:00:00,1.654,1.6549,1.65335,1.65375,967650000.0
2008-01-15 05:15:00,1.6538,1.65395,1.6528,1.65335,799500000.0
2008-01-15 05:30:00,1.65335,1.65415,1.6527,1.6528,713950000.0
2008-01-15 05:45:00,1.6528,1.6528,1.6511,1.6517,2487350000.0
2008-01-15 06:00:00,1.6517,1.6538,1.65145,1.6536,1991700000.0
2008-01-15 06:15:00,1.6536,1.6536,1.6519,1.6521,2475650000.0
2008-01-15 06:30:00,1.6521,1.6531,1.652,1.6531,1615350000.0
2008-01-15 06:45:00,1.6531,1.6539,1.6514,1.6522,2061850001.0
2008-01-15 07:00:00,1.6522,1.6526,1.6514,1.65165,2115600000.0
2008-01-15 07:15:00,1.65165,1.6524,1.6511,1.6522,2768000000.0
2008-01-15 07:30:00,1.6522,1.6526,1.6513,1.6518,2442700000.0
2008-01-15 07:45:00,1.6518,1.6528,1.65165,1.6523,2316900000.0
2008-01-15 08:00:00,1.6523,1.6537,1.6514,1.6523,3516200001.0
2008-01-15 08:15:00,1.6523,1.6536,1.6514,1.6519,2807099999.0
2008-01-15 08:30:00,1.6519,1.6527,1.6512,1.6518,4891800011.0
2008-01-15 08:45:00,1.6519,1.6522,1.6505,1.6515,4836000000.0
2008-01-15 09:00:00,1.6515,1.652,1.6508,1.6514,6672600000.0
2008-01-15 09:15:00,1.65135,1.6522,1.6507,1.6509,5478299996.0
2008-01-15 09:30:00,1.6509,1.652,1.6506,1.6513,7634700004.0
2008-01-15 09:45:00,1.6513,1.6521,1.6492,1.6493,7071399988.0
2008-01-15 10:00:00,1.6493,1.6516,1.6489,1.65055,8136700002.0
2008-01-15 10:15:00,1.65055,1.6532,1.65025,1.6508,11416599994.0
2008-01-15 10:30:00,1.6508,1.6508,1.6487,1.6495,8454200005.0
2008-01-15 10:45:00,1.6495,1.6509,1.6492,1.6502,7310599999.0
2008-01-15 11:00:00,1.6502,1.6507,1.6484,1.649,9050199972.0
2008-01-15 11:15:00,1.6491,1.65,1.6483,1.6496,7702599996.0
2008-01-15 11:30:00,1.6496,1.6506,1.6488,1.6494,8250999999.0
2008-01-15 11:45:00,1.6494,1.6506,1.649,1.6504,7071399988.0
2008-01-15 12:00:00,1.6503,1.6519,1.6496,1.6511,5512800001.0
2008-01-15 12:15:00,1.6511,1.6522,1.651,1.6519,3321900000.0
2008-01-15 12:30:00,1.6519,1.6529,1.6517,1.6524,6713000000.0
2008-01-15 12:45:00,1.6524,1.65395,1.6515,1.653,8723499985.0
2008-01-15 13:00:00,1.653,1.6539,1.6524,1.65365,7507399998.0
2008-01-15 13:15:00,1.65365,1.6553,1.65365,1.6553,6308499992.0
2008-01-15 13:30:00,1.6553,1.6559,1.6537,1.654,10291999997.0
2008-01-15 13:45:00,1.654,1.6541,1.6505,1.6511,9046899985.0
2008-01-15 14:00:00,1.6511,1.6522,1.6501,1.6504,6892099994.0
2008-01-15 14:15:00,1.6503,1.6512,1.6502,1.6511,5113200008.0
2008-01-15 14:30:00,1.6511,1.6527,1.6509,1.6527,6452070000.0
2008-01-15 14:45:00,1.6527,1.65315,1.65175,1.65305,4760449991.0
2008-01-15 15:00:00,1.65305,1.65365,1.65215,1.65305,6666799998.0
2008-01-15 15:15:00,1.65305,1.65555,1.65275,1.6541,11641099997.0
2008-01-15 15:30:00,1.6541,1.65825,1.6541,1.65685,14250599998.0
2008-01-15 15:45:00,1.65685,1.65885,1.65645,1.6576,12380300002.0
2008-01-15 16:00:00,1.65765,1.6585,1.65645,1.6582,10247299998.0
2008-01-15 16:15:00,1.6582,1.6587,1.6561,1.6563,13725599996.0
2008-01-15 16:30:00,1.6563,1.6586,1.656,1.6573,12515499969.0
2008-01-15 16:45:00,1.6573,1.6579,1.6563,1.6572,9856299984.0
2008-01-15 17:00:00,1.6572,1.6581,1.6561,1.658,8915899990.0
2008-01-15 17:15:00,1.658,1.6631,1.65735,1.6625,12034499978.0
2008-01-15 17:30:00,1.6625,1.66815,1.6623,1.6672,13441399962.0
2008-01-15 17:45:00,1.6673,1.6694,1.6654,1.6656,13676499965.0
2008-01-15 18:00:00,1.6656,1.668,1.6653,1.666,15120400047.0
2008-01-15 18:15:00,1.6661,1.6691,1.6658,1.6684,14713600018.0
2008-01-15 18:30:00,1.6684,1.6714,1.6684,1.6709,14500000018.0
2008-01-15 18:45:00,1.6709,1.67395,1.6698,1.6722,15471300022.0
2008-01-15 19:00:00,1.6722,1.6737,1.67035,1.6704,10520100010.0
2008-01-15 19:15:00,1.67035,1.6715,1.67015,1.6708,9899700005.0
2008-01-15 19:30:00,1.6708,1.6718,1.6704,1.6717,8282100004.0
2008-01-15 19:45:00,1.6718,1.6723,1.6705,1.6709,9188400007.0
2008-01-15 20:00:00,1.6709,1.6709,1.6694,1.6694,8439800012.0
2008-01-15 20:15:00,1.6694,1.6703,1.6676,1.6677,9442800019.0
2008-01-15 20:30:00,1.6677,1.6685,1.6675,1.6678,5650499997.0
2008-01-15 20:45:00,1.6678,1.6689,1.6675,1.6682,9801899992.0
2008-01-15 21:00:00,1.6682,1.6683,1.6665,1.6672,8879000011.0
2008-01-15 21:15:00,1.6672,1.6679,1.6667,1.6677,2943400000.0
2008-01-15 21:30:00,1.6677,1.6693,1.6673,1.6686,8689900001.0
2008-01-15 21:45:00,1.6686,1.6712,1.6686,1.6709,10808000011.0
2008-01-15 22:00:00,1.6708,1.6763,1.6708,1.6747,13281200038.0
2008-01-15 22:15:00,1.6747,1.6751,1.67295,1.6731,9354000014.0
2008-01-15 22:30:00,1.67315,1.6737,1.67055,1.6729,5475000005.0
2008-01-15 22:45:00,1.6729,1.675,1.6727,1.6743,7151400001.0
2008-01-15 23:00:00,1.6746,1.6799,1.67405,1.6761,4393799997.0
2008-01-15 23:15:00,1.676,1.6789,1.6757,1.67765,3271780000.0
2008-01-15 23:30:00,1.67765,1.68005,1.6768,1.6794,5690100000.0
2008-01-15 23:45:00,1.6794,1.6808,1.678,1.68,4443980009.0
2008-01-16 00:00:00,1.6799,1.6851,1.6799,1.6808,7678120000.0
2008-01-16 00:15:00,1.6808,1.6826,1.6791,1.6813,3541340000.0
2008-01-16 00:30:00,1.6813,1.68155,1.678,1.6791,1009020000.0
2008-01-16 00:45:00,1.6792,1.67925,1.6758,1.6762,1385300000.0
2008-01-16 01:00:00,1.6762,1.6779,1.6757,1.6774,1192200000.0
2008-01-16 01:15:00,1.6774,1.6787,1.6763,1.6767,1859600000.0
2008-01-16 01:30:00,1.6767,1.6793,1.6765,1.6786,2011600000.0
2008-01-16 01:45:00,1.6786,1.6801,1.6743,1.6749,2494300000.0
2008-01-16 02:00:00,1.6749,1.67785,1.6733,1.6762,1696800000.0
2008-01-16 02:15:00,1.6762,1.67715,1.6753,1.67655,740200000.0
2008-01-16 02:30:00,1.67665,1.67665,1.67475,1.6751,680400000.0
2008-01-16 02:45:00,1.6751,1.676,1.67485,1.67595,1059700000.0
2008-01-16 03:00:00,1.67595,1.67785,1.6753,1.67785,925800000.0
2008-01-16 03:15:00,1.67785,1.67805,1.677,1.67725,769300000.0
2008-01-16 03:30:00,1.67715,1.67975,1.67715,1.6779,1756700000.0
2008-01-16 03:45:00,1.6779,1.67915,1.6777,1.67775,1032900000.0
2008-01-16 04:00:00,1.67775,1.67875,1.67685,1.6778,1100500000.0
2008-01-16 04:15:00,1.6778,1.67885,1.67455,1.6753,993400000.0
2008-01-16 04:30:00,1.67535,1.67765,1.67485,1.67605,1223600000.0
2008-01-16 04:45:00,1.67595,1.677,1.67495,1.6766,1146800000.0
2008-01-16 05:00:00,1.6765,1.6777,1.67585,1.67675,435500000.0
2008-01-16 05:15:00,1.67685,1.67725,1.67585,1.67615,749400000.0
2008-01-16 05:30:00,1.67615,1.67915,1.67615,1.67905,1487200000.0
2008-01-16 05:45:00,1.67905,1.67925,1.6749,1.67535,1318500000.0
2008-01-16 06:00:00,1.67535,1.67665,1.67435,1.67525,1085900000.0
2008-01-16 06:15:00,1.6755,1.67605,1.67295,1.67335,1153900000.0
2008-01-16 06:30:00,1.67335,1.6766,1.6731,1.67515,945400000.0
2008-01-16 06:45:00,1.67515,1.67745,1.67485,1.6767,709200000.0
2008-01-16 07:00:00,1.67665,1.67835,1.67615,1.67805,834300000.0
2008-01-16 07:15:00,1.67805,1.6802,1.67795,1.6797,1414600000.0
2008-01-16 07:30:00,1.6797,1.6813,1.67875,1.67985,1217600000.0
2008-01-16 07:45:00,1.67985,1.68085,1.6781,1.67965,1259300000.0
2008-01-16 08:00:00,1.6796,1.68015,1.67685,1.6791,1761500000.0
2008-01-16 08:15:00,1.67915,1.6805,1.67885,1.6794,1454300000.0
2008-01-16 08:30:00,1.6794,1.68005,1.67695,1.677,1670500000.0
2008-01-16 08:45:00,1.67705,1.681,1.67695,1.68075,1019850000.0
2008-01-16 09:00:00,1.68075,1.68415,1.68075,1.68385,1535450000.0
2008-01-16 09:15:00,1.68385,1.68495,1.68265,1.6837,3234600000.0
2008-01-16 09:30:00,1.6837,1.6855,1.68275,1.68335,3412400001.0
2008-01-16 09:45:00,1.68355,1.68355,1.67995,1.68175,3223800001.0
2008-01-16 10:00:00,1.68175,1.6828,1.68035,1.68105,3747100001.0
2008-01-16 10:15:00,1.68105,1.6825,1.6805,1.6805,4964400000.0
2008-01-16 10:30:00,1.6805,1.68285,1.67865,1.6822,3437200000.0
2008-01-16 10:45:00,1.68215,1.6838,1.681,1.6837,2772300000.0
2008-01-16 11:00:00,1.6837,1.6862,1.68255,1.68615,3838499998.0
2008-01-16 11:15:00,1.68615,1.6869,1.68365,1.68665,5344400000.0
2008-01-16 11:30:00,1.68655,1.68695,1.68255,1.68285,3266099999.0
2008-01-16 11:45:00,1.68285,1.6842,1.68195,1.6833,4095299999.0
2008-01-16 12:00:00,1.68355,1.68775,1.68325,1.68685,3906499999.0
2008-01-16 12:15:00,1.68685,1.68955,1.6845,1.68595,6873800001.0
2008-01-16 12:30:00,1.686,1.6883,1.68475,1.68685,4049200000.0
2008-01-16 12:45:00,1.68685,1.68975,1.6852,1.68705,4928000001.0
2008-01-16 13:00:00,1.6872,1.6873,1.68485,1.68635,3721500001.0
2008-01-16 13:15:00,1.68635,1.68635,1.68355,1.68355,4037900000.0
2008-01-16 13:30:00,1.68355,1.68555,1.682,1.68515,5531900001.0
2008-01-16 13:45:00,1.68505,1.68565,1.68245,1.68275,3183299999.0
2008-01-16 14:00:00,1.6828,1.6835,1.68105,1.682,4317799999.0
2008-01-16 14:15:00,1.682,1.68225,1.6783,1.6795,5392499999.0
2008-01-16 14:30:00,1.6795,1.68105,1.67825,1.6786,3108299999.0
2008-01-16 14:45:00,1.67865,1.68115,1.67835,1.6806,5454499999.0
2008-01-16 15:00:00,1.6806,1.68145,1.67995,1.68035,6469200002.0
2008-01-16 15:15:00,1.68035,1.68155,1.67955,1.67965,5226399998.0
2008-01-16 15:30:00,1.67985,1.6857,1.67915,1.6842,7279799997.0
2008-01-16 15:45:00,1.6842,1.6842,1.6821,1.6827,9903599978.0
2008-01-16 16:00:00,1.6828,1.6838,1.6769,1.6774,10866099987.0
2008-01-16 16:15:00,1.6776,1.68005,1.67665,1.67825,11152599986.0
2008-01-16 16:30:00,1.67825,1.67955,1.67515,1.6771,11340800020.0
2008-01-16 16:45:00,1.6772,1.6835,1.6772,1.6835,11860900012.0
2008-01-16 17:00:00,1.6833,1.6839,1.6809,1.6834,8836600002.0
2008-01-16 17:15:00,1.6834,1.6838,1.6813,1.6825,9884399997.0
2008-01-16 17:30:00,1.6824,1.685,1.6818,1.6832,7948900007.0
2008-01-16 17:45:00,1.6831,1.684,1.6722,1.6734,11666700002.0
2008-01-16 18:00:00,1.6734,1.6747,1.6661,1.6672,16742599998.0
2008-01-16 18:15:00,1.6672,1.6713,1.6649,1.6663,17160200013.0
2008-01-16 18:30:00,1.6663,1.6703,1.6648,1.6703,13823299997.0
2008-01-16 18:45:00,1.6704,1.6705,1.6662,1.6677,12792699994.0
2008-01-16 19:00:00,1.6677,1.6677,1.6648,1.6663,11748600001.0
2008-01-16 19:15:00,1.6663,1.6674,1.6652,1.6656,9853499997.0
2008-01-16 19:30:00,1.6656,1.6662,1.6646,1.665,7040099986.0
2008-01-16 19:45:00,1.6649,1.6689,1.6644,1.6683,6186799998.0
2008-01-16 20:00:00,1.6683,1.6691,1.6675,1.6689,6014999996.0
2008-01-16 20:15:00,1.6689,1.6695,1.6676,1.668,7708300002.0
2008-01-16 20:30:00,1.668,1.6705,1.668,1.6697,12153900005.0
2008-01-16 20:45:00,1.6697,1.67,1.6681,1.6683,10401900007.0
2008-01-16 21:00:00,1.6684,1.6695,1.6662,1.6673,8720900001.0
2008-01-16 21:15:00,1.6673,1.6678,1.6664,1.6668,8682199996.0
2008-01-16 21:30:00,1.6667,1.6669,1.6584,1.6602,11594500000.0
2008-01-16 21:45:00,1.6602,1.6648,1.6601,1.6644,9039299996.0
2008-01-16 22:00:00,1.6644,1.6663,1.6632,1.6636,10933599975.0
2008-01-16 22:15:00,1.6636,1.6636,1.6616,1.6625,6923599988.0
2008-01-16 22:30:00,1.6625,1.6675,1.6617,1.6672,5699199973.0
2008-01-16 22:45:00,1.6672,1.6684,1.6653,1.6678,5560100009.0
2008-01-16 23:00:00,1.6678,1.6685,1.6659,1.6682,4800400029.0
2008-01-16 23:15:00,1.6682,1.6688,1.6676,1.6679,4245200041.0
2008-01-16 23:30:00,1.6679,1.6681,1.6664,1.6672,2608700000.0
2008-01-16 23:45:00,1.6672,1.6674,1.6638,1.665,3926600000.0
2008-01-17 00:00:00,1.665,1.6654,1.6631,1.6647,4295200000.0
2008-01-17 00:15:00,1.6647,1.6672,1.6643,1.6668,956900000.0
2008-01-17 00:30:00,1.6668,1.6673,1.6654,1.6657,680100000.0
2008-01-17 00:45:00,1.6657,1.6668,1.6647,1.66635,926700000.0
2008-01-17 01:00:00,1.6664,1.6677,1.6659,1.6661,555600000.0
2008-01-17 01:15:00,1.6661,1.6662,1.6621,1.6645,1359100000.0
2008-01-17 01:30:00,1.6647,1.6681,1.6646,1.6671,1570600000.0
2008-01-17 01:45:00,1.66705,1.6682,1.667,1.6679,1032000000.0
2008-01-17 02:00:00,1.6679,1.6679,1.6637,1.6637,1510200000.0
2008-01-17 02:15:00,1.66375,1.6657,1.6625,1.6633,2593900000.0
2008-01-17 02:30:00,1.6641,1.6672,1.6623,1.6647,3025700000.0
2008-01-17 02:45:00,1.6647,1.6653,1.6637,1.6649,2127900000.0
2008-01-17 03:00:00,1.66495,1.6675,1.66475,1.66655,2050600000.0
2008-01-17 03:15:00,1.66655,1.66865,1.66635,1.66745,2095700000.0
2008-01-17 03:30:00,1.6675,1.6685,1.6669,1.6683,2133400000.0
2008-01-17 03:45:00,1.6683,1.6684,1.66575,1.6661,1591700000.0
2008-01-17 04:00:00,1.6661,1.6663,1.66395,1.6641,2012400000.0
2008-01-17 04:15:00,1.6641,1.6649,1.663,1.6643,1944900000.0
2008-01-17 04:30:00,1.6643,1.66445,1.66155,1.66215,2383600000.0
2008-01-17 04:45:00,1.6621,1.6626,1.6614,1.662,1167900000.0
2008-01-17 05:00:00,1.6619,1.6635,1.6616,1.6625,2624400000.0
2008-01-17 05:15:00,1.6625,1.66355,1.66175,1.66305,3065100000.0
2008-01-17 05:30:00,1.66305,1.6651,1.66305,1.6648,2105900000.0
2008-01-17 05:45:00,1.6646,1.6658,1.66345,1.6643,1759100000.0
2008-01-17 06:00:00,1.6643,1.6657,1.6637,1.664,2460000000.0
2008-01-17 06:15:00,1.66395,1.6655,1.6639,1.66485,2408600000.0
2008-01-17 06:30:00,1.66485,1.66575,1.6645,1.66565,2048600000.0
2008-01-17 06:45:00,1.66565,1.66565,1.6646,1.66535,1478100000.0
2008-01-17 07:00:00,1.66535,1.6671,1.66525,1.6661,2110500000.0
2008-01-17 07:15:00,1.6661,1.6665,1.6638,1.6638,1711900000.0
2008-01-17 07:30:00,1.6638,1.6647,1.6618,1.6631,4024400000.0
2008-01-17 07:45:00,1.66335,1.6648,1.663,1.66445,2535500000.0
2008-01-17 08:00:00,1.6644,1.6645,1.6609,1.6616,2277200000.0
2008-01-17 08:15:00,1.6615,1.66405,1.6615,1.6634,3530800000.0
2008-01-17 08:30:00,1.66335,1.66385,1.6623,1.663,4950600000.0
2008-01-17 08:45:00,1.663,1.66555,1.6624,1.66425,5478900000.0
2008-01-17 09:00:00,1.6644,1.6649,1.6628,1.66345,5546900000.0
2008-01-17 09:15:00,1.6635,1.66375,1.66185,1.6627,4269800000.0
2008-01-17 09:30:00,1.6627,1.6629,1.6598,1.66,6493000000.0
2008-01-17 09:45:00,1.66,1.66035,1.6573,1.6575,7681700000.0
2008-01-17 10:00:00,1.6575,1.65785,1.65435,1.65535,4458300000.0
2008-01-17 10:15:00,1.65545,1.65715,1.6548,1.6553,4100800000.0
2008-01-17 10:30:00,1.6553,1.6557,1.65395,1.65565,7058099999.0
2008-01-17 10:45:00,1.65565,1.65635,1.65435,1.6557,6687500000.0
2008-01-17 11:00:00,1.6557,1.65585,1.65295,1.65385,6131700000.0
2008-01-17 11:15:00,1.65385,1.65635,1.6531,1.65585,6141900000.0
2008-01-17 11:30:00,1.6558,1.65605,1.6546,1.6553,5898250000.0
2008-01-17 11:45:00,1.6553,1.65735,1.65525,1.65635,8671100001.0
2008-01-17 12:00:00,1.65655,1.65975,1.65615,1.65865,6197400000.0
2008-01-17 12:15:00,1.65865,1.65965,1.6581,1.6584,5321200000.0
2008-01-17 12:30:00,1.6583,1.65845,1.65505,1.65505,7048600000.0
2008-01-17 12:45:00,1.65505,1.65645,1.65395,1.65505,5740500000.0
2008-01-17 13:00:00,1.6551,1.6567,1.6541,1.65465,3668600000.0
2008-01-17 13:15:00,1.65465,1.65755,1.6543,1.6556,4275660000.0
2008-01-17 13:30:00,1.65565,1.6564,1.65415,1.65435,5961300000.0
2008-01-17 13:45:00,1.65445,1.65705,1.6544,1.6567,8500100000.0
2008-01-17 14:00:00,1.6566,1.6623,1.65625,1.6618,5195200000.0
2008-01-17 14:15:00,1.6618,1.6634,1.66085,1.66275,5617400000.0
2008-01-17 14:30:00,1.66275,1.66465,1.6624,1.66375,7707199999.0
2008-01-17 14:45:00,1.66375,1.66435,1.66185,1.66275,10158900000.0
2008-01-17 15:00:00,1.66275,1.6641,1.66215,1.66395,8847800000.0
2008-01-17 15:15:00,1.664,1.6648,1.66325,1.664,10929100000.0
2008-01-17 15:30:00,1.664,1.6641,1.65595,1.65765,7825700000.0
2008-01-17 15:45:00,1.65755,1.65765,1.65435,1.65555,11373500000.0
2008-01-17 16:00:00,1.65545,1.6563,1.65275,1.6534,11969100001.0
2008-01-17 16:15:00,1.6534,1.65415,1.65145,1.65415,8457400000.0
2008-01-17 16:30:00,1.65415,1.65515,1.65335,1.65485,7765400001.0
2008-01-17 16:45:00,1.65485,1.65515,1.65335,1.65435,14623600001.0
2008-01-17 17:00:00,1.65435,1.6603,1.65385,1.6577,7587000001.0
2008-01-17 17:15:00,1.6577,1.66235,1.65725,1.65775,7885399987.0
2008-01-17 17:30:00,1.65765,1.66035,1.65745,1.6579,4929400000.0
2008-01-17 17:45:00,1.6579,1.6603,1.6565,1.66015,9986700000.0
2008-01-17 18:00:00,1.6601,1.6619,1.65935,1.66035,10370099999.0
2008-01-17 18:15:00,1.6603,1.66335,1.66015,1.66205,8592700003.0
2008-01-17 18:30:00,1.662,1.66455,1.66195,1.66415,7536329976.0
2008-01-17 18:45:00,1.66415,1.66465,1.6627,1.66405,12816299999.0
2008-01-17 19:00:00,1.66405,1.6672,1.66375,1.66645,14987200016.0
2008-01-17 19:15:00,1.66645,1.66745,1.6646,1.66635,14100800000.0
2008-01-17 19:30:00,1.66635,1.66655,1.6634,1.6638,15125799991.0
2008-01-17 19:45:00,1.6638,1.665,1.66305,1.66445,13707600003.0
2008-01-17 20:00:00,1.66445,1.6658,1.66255,1.6626,18660999993.0
2008-01-17 20:15:00,1.66255,1.66265,1.66085,1.66175,12794500002.0
2008-01-17 20:30:00,1.66175,1.66275,1.66125,1.6618,13283399994.0
2008-01-17 20:45:00,1.66185,1.66425,1.6614,1.66395,17821600002.0
2008-01-17 21:00:00,1.66395,1.66475,1.66275,1.66445,7329300000.0
2008-01-17 21:15:00,1.66445,1.66605,1.66425,1.66545,13295000000.0
2008-01-17 21:30:00,1.66545,1.66775,1.66515,1.66645,16683099994.0
2008-01-17 21:45:00,1.66645,1.66695,1.66405,1.66485,17469200005.0
2008-01-17 22:00:00,1.6654,1.66635,1.6635,1.66395,16392800000.0
2008-01-17 22:15:00,1.66395,1.66805,1.66365,1.66665,14878500013.0
2008-01-17 22:30:00,1.66665,1.66925,1.66645,1.66905,15147800006.0
2008-01-17 22:45:00,1.66905,1.67145,1.66755,1.67085,9868800019.0
2008-01-17 23:00:00,1.67085,1.67105,1.66875,1.66985,11470600001.0
2008-01-17 23:15:00,1.66985,1.67095,1.66715,1.66985,8762099999.0
2008-01-17 23:30:00,1.66995,1.67005,1.66785,1.66895,11745400031.0
2008-01-17 23:45:00,1.66895,1.67095,1.66735,1.6696,7865199967.0
2008-01-18 00:00:00,1.6696,1.6706,1.6668,1.6684,15159700000.0
2008-01-18 00:15:00,1.6683,1.66895,1.6665,1.6677,2618700000.0
2008-01-18 00:30:00,1.6678,1.6682,1.6669,1.66795,3291100000.0
2008-01-18 00:45:00,1.66795,1.6686,1.6653,1.66715,5475900001.0
2008-01-18 01:00:00,1.6673,1.6701,1.667,1.6694,3901800000.0
2008-01-18 01:15:00,1.6694,1.676,1.6692,1.6748,4512100000.0
2008-01-18 01:30:00,1.6748,1.676,1.6728,1.6746,4181700000.0
2008-01-18 01:45:00,1.67455,1.6786,1.674,1.6769,4962800000.0
2008-01-18 02:00:00,1.6769,1.6771,1.6738,1.674,4237400000.0
2008-01-18 02:15:00,1.674,1.67435,1.67295,1.67355,4619000000.0
2008-01-18 02:30:00,1.67355,1.67465,1.67235,1.67425,4348200000.0
2008-01-18 02:45:00,1.67435,1.67545,1.67285,1.67305,2866300000.0
2008-01-18 03:00:00,1.67305,1.67875,1.67185,1.67685,3518800000.0
2008-01-18 03:15:00,1.67685,1.67835,1.67575,1.67725,4286400000.0
2008-01-18 03:30:00,1.67725,1.67855,1.67525,1.67725,3811500000.0
2008-01-18 03:45:00,1.67725,1.67955,1.67685,1.67925,3945200000.0
2008-01-18 04:00:00,1.67915,1.67955,1.6773,1.67875,3460800000.0
2008-01-18 04:15:00,1.67875,1.67925,1.67735,1.678,3899800000.0
2008-01-18 04:30:00,1.678,1.67835,1.67635,1.67665,3673300000.0
2008-01-18 04:45:00,1.67665,1.6774,1.6753,1.67605,3075500000.0
2008-01-18 05:00:00,1.67605,1.6776,1.67545,1.67685,3671400000.0
2008-01-18 05:15:00,1.67685,1.67705,1.6757,1.67605,3143100000.0
2008-01-18 05:30:00,1.67605,1.67655,1.67455,1.67585,2889300000.0
2008-01-18 05:45:00,1.67585,1.67745,1.6731,1.6739,3814900000.0
2008-01-18 06:00:00,1.67395,1.67505,1.67315,1.67395,3408600000.0
2008-01-18 06:15:00,1.67395,1.67515,1.67325,1.67335,3542000000.0
2008-01-18 06:30:00,1.67335,1.67435,1.66995,1.67065,4065500000.0
2008-01-18 06:45:00,1.67065,1.67085,1.66845,1.6698,3527800000.0
2008-01-18 07:00:00,1.6698,1.67175,1.6694,1.67035,3031200000.0
2008-01-18 07:15:00,1.67035,1.67105,1.66755,1.66865,3021500000.0
2008-01-18 07:30:00,1.66875,1.67055,1.6683,1.66945,2223200000.0
2008-01-18 07:45:00,1.66945,1.67195,1.66915,1.67105,1734100000.0
2008-01-18 08:00:00,1.67105,1.67105,1.66905,1.6695,1739400000.0
2008-01-18 08:15:00,1.66955,1.66975,1.6664,1.6665,2012000000.0
2008-01-18 08:30:00,1.66655,1.6683,1.66575,1.66775,1145500000.0
2008-01-18 08:45:00,1.66775,1.66775,1.66335,1.66555,4027000000.0
2008-01-18 09:00:00,1.66555,1.66645,1.6647,1.66625,4523500000.0
2008-01-18 09:15:00,1.66625,1.66695,1.66405,1.66435,3003500000.0
2008-01-18 09:30:00,1.66435,1.66555,1.66325,1.66555,3766200000.0
2008-01-18 09:45:00,1.66555,1.66555,1.66365,1.66515,6315399998.0
2008-01-18 10:00:00,1.66515,1.66765,1.66435,1.6671,8276499999.0
2008-01-18 10:15:00,1.66715,1.6688,1.66565,1.66635,10268400002.0
2008-01-18 10:30:00,1.66635,1.66695,1.66585,1.6663,5370900000.0
2008-01-18 10:45:00,1.6663,1.66805,1.6661,1.66685,5994100001.0
2008-01-18 11:00:00,1.66685,1.67075,1.66675,1.66975,8631299997.0
2008-01-18 11:15:00,1.66975,1.66975,1.66835,1.6691,6104200000.0
2008-01-18 11:30:00,1.6691,1.67045,1.66795,1.67035,7450500000.0
2008-01-18 11:45:00,1.67035,1.67065,1.66685,1.66755,8718299995.0
2008-01-18 12:00:00,1.66745,1.66905,1.66675,1.66725,8041099997.0
2008-01-18 12:15:00,1.66725,1.66755,1.66465,1.6652,8325200000.0
2008-01-18 12:30:00,1.6652,1.66765,1.66425,1.66425,6740700002.0
2008-01-18 12:45:00,1.66425,1.66665,1.6639,1.66645,7271599999.0
2008-01-18 13:00:00,1.66645,1.6685,1.66575,1.6681,6485000000.0
2008-01-18 13:15:00,1.6681,1.66875,1.66645,1.66735,8480199996.0
2008-01-18 13:30:00,1.66735,1.66745,1.6658,1.66705,8231599999.0
2008-01-18 13:45:00,1.66705,1.66845,1.66485,1.66845,7831900002.0
2008-01-18 14:00:00,1.66845,1.67035,1.66795,1.66965,6139900000.0
2008-01-18 14:15:00,1.66965,1.67035,1.6691,1.6692,6045600000.0
2008-01-18 14:30:00,1.66925,1.67,1.6673,1.66835,9543399998.0
2008-01-18 14:45:00,1.66825,1.66925,1.6679,1.66895,8398500000.0
2008-01-18 15:00:00,1.66895,1.66995,1.66655,1.6695,6742099998.0
2008-01-18 15:15:00,1.66945,1.66995,1.65955,1.66305,12298199994.0
2008-01-18 15:30:00,1.66295,1.663,1.65925,1.66015,10989699998.0
2008-01-18 15:45:00,1.66015,1.662,1.65915,1.66075,10718300002.0
2008-01-18 16:00:00,1.6608,1.66135,1.65765,1.66015,10006400002.0
2008-01-18 16:15:00,1.66015,1.66205,1.6593,1.66035,6582600000.0
2008-01-18 16:30:00,1.6604,1.66095,1.65785,1.65865,11495399994.0
2008-01-18 16:45:00,1.65865,1.66185,1.65845,1.66125,9952499994.0
2008-01-18 17:00:00,1.66115,1.66135,1.65755,1.6586,12023800002.0
2008-01-18 17:15:00,1.6586,1.65945,1.65795,1.65875,8613799993.0
2008-01-18 17:30:00,1.65885,1.66195,1.65805,1.65965,7567799989.0
2008-01-18 17:45:00,1.65975,1.66205,1.65885,1.662,11185599999.0
2008-01-18 18:00:00,1.662,1.66225,1.6593,1.66225,9805699995.0
2008-01-18 18:15:00,1.66225,1.6671,1.66225,1.66545,13817499988.0
2008-01-18 18:30:00,1.66545,1.66755,1.66435,1.66525,11637399973.0
2008-01-18 18:45:00,1.66525,1.67065,1.66425,1.66875,12793699991.0
2008-01-18 19:00:00,1.66875,1.66955,1.66325,1.66535,10497100020.0
2008-01-18 19:15:00,1.66555,1.66675,1.6639,1.66425,8117900004.0
2008-01-18 19:30:00,1.66425,1.66615,1.66265,1.66535,8130199997.0
2008-01-18 19:45:00,1.66535,1.66685,1.66365,1.66575,7979799993.0
2008-01-18 20:00:00,1.66585,1.66615,1.66365,1.66365,4883200002.0
2008-01-18 20:15:00,1.66365,1.66695,1.66365,1.66565,2953000000.0
2008-01-18 20:30:00,1.66565,1.66665,1.66365,1.66585,2786799999.0
2008-01-18 20:45:00,1.66595,1.66615,1.66425,1.66475,4324700005.0
2008-01-18 21:00:00,1.66475,1.66565,1.66175,1.66265,6743000003.0
2008-01-18 21:15:00,1.66255,1.66415,1.66175,1.66375,4858000000.0
2008-01-18 21:30:00,1.66375,1.66695,1.66355,1.66425,2927700000.0
2008-01-18 21:45:00,1.66425,1.66655,1.66345,1.66555,1916600000.0
2008-01-18 22:00:00,1.66555,1.66575,1.66245,1.66325,3325800000.0
2008-01-18 22:15:00,1.6631,1.66595,1.66305,1.66585,2825800000.0
2008-01-18 22:30:00,1.66585,1.66615,1.66275,1.66315,2364399997.0
2008-01-18 22:45:00,1.66315,1.66315,1.65995,1.66025,3840100012.0
2008-01-18 23:00:00,1.66025,1.66145,1.66025,1.66135,176800000.0
2008-01-21 00:00:00,1.6561,1.6601,1.655,1.66,334000000.0
2008-01-21 00:15:00,1.66,1.6601,1.657,1.658,484600000.0
2008-01-21 00:30:00,1.658,1.65835,1.65695,1.65775,585700000.0
2008-01-21 00:45:00,1.65775,1.65805,1.65565,1.65705,595400000.0
2008-01-21 01:00:00,1.65705,1.65705,1.65435,1.65475,1174300000.0
2008-01-21 01:15:00,1.65475,1.65655,1.65465,1.65625,1300500000.0
2008-01-21 01:30:00,1.65625,1.65675,1.65605,1.6566,647500000.0
2008-01-21 01:45:00,1.6566,1.65725,1.65545,1.65655,632200000.0
2008-01-21 02:00:00,1.65655,1.65745,1.65355,1.65715,1453800000.0
2008-01-21 02:15:00,1.65715,1.65775,1.65585,1.65705,2047600000.0
2008-01-21 02:30:00,1.6571,1.66455,1.6571,1.6625,1899400000.0
2008-01-21 02:45:00,1.6625,1.66275,1.6601,1.66145,1997200000.0
2008-01-21 03:00:00,1.66145,1.66255,1.65995,1.6607,2846000000.0
2008-01-21 03:15:00,1.66075,1.66115,1.65745,1.65905,5631600000.0
2008-01-21 03:30:00,1.65905,1.65995,1.65835,1.65975,3263600000.0
2008-01-21 03:45:00,1.65975,1.66165,1.65925,1.66155,2789400000.0
2008-01-21 04:00:00,1.6615,1.66215,1.6598,1.66105,2376500000.0
2008-01-21 04:15:00,1.66105,1.66115,1.65855,1.65895,3187400000.0
2008-01-21 04:30:00,1.65895,1.65935,1.65785,1.6589,4351899999.0
2008-01-21 04:45:00,1.6589,1.66085,1.65875,1.66,2194000000.0
2008-01-21 05:00:00,1.66,1.66045,1.65975,1.6601,1205700000.0
2008-01-21 05:15:00,1.6601,1.6603,1.6597,1.66015,604900000.0
2008-01-21 05:30:00,1.66015,1.66025,1.6586,1.65895,1392900000.0
2008-01-21 05:45:00,1.65895,1.6594,1.6572,1.6578,1925000000.0
2008-01-21 06:00:00,1.65785,1.6584,1.6574,1.65795,1438600000.0
2008-01-21 06:15:00,1.65795,1.65925,1.65765,1.65865,1580500000.0
2008-01-21 06:30:00,1.6586,1.65945,1.65825,1.65875,1184000000.0
2008-01-21 06:45:00,1.65875,1.65995,1.65835,1.6584,1807600000.0
2008-01-21 07:00:00,1.65845,1.6611,1.6581,1.65935,2695200000.0
2008-01-21 07:15:00,1.65935,1.66055,1.65875,1.66045,1511200000.0
2008-01-21 07:30:00,1.66045,1.66245,1.66005,1.66095,1686700000.0
2008-01-21 07:45:00,1.661,1.6638,1.66055,1.6626,3462900000.0
2008-01-21 08:00:00,1.6626,1.66465,1.6626,1.664,4161500000.0
2008-01-21 08:15:00,1.664,1.66655,1.66355,1.6661,2799500000.0
2008-01-21 08:30:00,1.66625,1.66655,1.66385,1.66425,2454900000.0
2008-01-21 08:45:00,1.66425,1.66575,1.66365,1.66555,3190500000.0
2008-01-21 09:00:00,1.66555,1.66605,1.66385,1.6643,4864300000.0
2008-01-21 09:15:00,1.6643,1.66595,1.6642,1.665,2792800000.0
2008-01-21 09:30:00,1.66505,1.66665,1.66395,1.66585,2390100000.0
2008-01-21 09:45:00,1.6659,1.66615,1.66375,1.66445,4927000000.0
2008-01-21 10:00:00,1.66445,1.66505,1.66295,1.66395,5995500000.0
2008-01-21 10:15:00,1.66395,1.66755,1.66395,1.66525,5377900000.0
2008-01-21 10:30:00,1.66545,1.6671,1.6645,1.6651,4157200000.0
2008-01-21 10:45:00,1.6651,1.66575,1.6632,1.66565,4196200000.0
2008-01-21 11:00:00,1.6657,1.66575,1.66165,1.66315,8061000001.0
2008-01-21 11:15:00,1.66315,1.6639,1.66185,1.66265,4451200000.0
2008-01-21 11:30:00,1.66255,1.6636,1.66055,1.66155,7689400000.0
2008-01-21 11:45:00,1.66165,1.66355,1.66105,1.66315,8805399997.0
2008-01-21 12:00:00,1.6631,1.66385,1.66205,1.6635,7803600001.0
2008-01-21 12:15:00,1.6635,1.66655,1.66335,1.66605,4880700000.0
2008-01-21 12:30:00,1.66605,1.66715,1.6647,1.66685,2596899999.0
2008-01-21 12:45:00,1.66685,1.66975,1.6656,1.66785,3786200000.0
2008-01-21 13:00:00,1.66785,1.67345,1.66765,1.6717,5548900000.0
2008-01-21 13:15:00,1.67155,1.67325,1.66935,1.6701,6444499999.0
2008-01-21 13:30:00,1.6701,1.6708,1.6696,1.6701,3816600001.0
2008-01-21 13:45:00,1.6701,1.6732,1.6699,1.67165,3182400001.0
2008-01-21 14:00:00,1.6716,1.6757,1.67105,1.67555,3681300000.0
2008-01-21 14:15:00,1.67555,1.6784,1.67475,1.67805,5437300000.0
2008-01-21 14:30:00,1.67815,1.6785,1.6755,1.67555,7587500002.0
2008-01-21 14:45:00,1.67555,1.6759,1.6726,1.67295,8873900000.0
2008-01-21 15:00:00,1.6729,1.6751,1.6725,1.67325,7041399994.0
2008-01-21 15:15:00,1.67335,1.67575,1.67315,1.67535,3180200000.0
2008-01-21 15:30:00,1.67535,1.67945,1.67495,1.67835,3017600000.0
2008-01-21 15:45:00,1.67835,1.679,1.67485,1.67525,6139100000.0
2008-01-21 16:00:00,1.67525,1.67635,1.6748,1.67605,5358900001.0
2008-01-21 16:15:00,1.67605,1.67715,1.67585,1.67685,3396100000.0
2008-01-21 16:30:00,1.67685,1.67975,1.6767,1.67895,5074300000.0
2008-01-21 16:45:00,1.67895,1.6803,1.6772,1.67795,4777700000.0
2008-01-21 17:00:00,1.67795,1.6807,1.6775,1.6805,5009399998.0
2008-01-21 17:15:00,1.6805,1.68215,1.67875,1.67935,4002400000.0
2008-01-21 17:30:00,1.67945,1.6796,1.67755,1.67905,4292999999.0
2008-01-21 17:45:00,1.67895,1.68075,1.67795,1.67895,2715300000.0
2008-01-21 18:00:00,1.6789,1.67925,1.67595,1.67735,4814400000.0
2008-01-21 18:15:00,1.67735,1.67755,1.6728,1.67715,3794300005.0
2008-01-21 18:30:00,1.67705,1.67745,1.67495,1.67505,2948400000.0
2008-01-21 18:45:00,1.67505,1.67655,1.67375,1.67375,2725500001.0
2008-01-21 19:00:00,1.67375,1.67865,1.67375,1.6785,1489100000.0
2008-01-21 19:15:00,1.6785,1.68015,1.67695,1.67965,1584900000.0
2008-01-21 19:30:00,1.67965,1.67965,1.6771,1.6781,2132999998.0
2008-01-21 19:45:00,1.6781,1.67845,1.67625,1.67735,1405700000.0
2008-01-21 20:00:00,1.67735,1.6777,1.6745,1.67615,2050000000.0
2008-01-21 20:15:00,1.67615,1.67725,1.67585,1.67695,791300000.0
2008-01-21 20:30:00,1.6769,1.67885,1.6769,1.6787,591900000.0
2008-01-21 20:45:00,1.6787,1.6787,1.6773,1.67785,807700000.0
2008-01-21 21:00:00,1.67785,1.678,1.6771,1.6776,293300000.0
2008-01-21 21:15:00,1.67745,1.67795,1.67685,1.67725,631000000.0
2008-01-21 21:30:00,1.67705,1.67825,1.67695,1.678,636800000.0
2008-01-21 21:45:00,1.678,1.67985,1.67765,1.67945,1176100000.0
2008-01-21 22:00:00,1.67935,1.67975,1.67855,1.67915,1135700000.0
2008-01-21 22:15:00,1.67915,1.67955,1.6782,1.6787,921100000.0
2008-01-21 22:30:00,1.6786,1.6791,1.67625,1.6768,1614600000.0
2008-01-21 22:45:00,1.6767,1.6775,1.6748,1.6759,1474700000.0
2008-01-21 23:00:00,1.6759,1.6766,1.6727,1.67465,1765700000.0
2008-01-21 23:15:00,1.6749,1.6757,1.6739,1.6754,604700000.0
2008-01-21 23:30:00,1.6754,1.6787,1.6753,1.6777,1779000000.0
2008-01-21 23:45:00,1.6777,1.6784,1.6765,1.6773,1396200000.0
2008-01-22 00:00:00,1.6773,1.6778,1.6761,1.6771,3480799999.0
2008-01-22 00:15:00,1.6771,1.6805,1.6766,1.6794,1329600000.0
2008-01-22 00:30:00,1.67945,1.68185,1.6785,1.6797,1688400000.0
2008-01-22 00:45:00,1.6799,1.682,1.67885,1.6806,1606400000.0
2008-01-22 01:00:00,1.6806,1.6819,1.6792,1.6803,1248100000.0
2008-01-22 01:15:00,1.6803,1.6805,1.678,1.67815,2083200000.0
2008-01-22 01:30:00,1.67815,1.6796,1.67675,1.6785,2705500000.0
2008-01-22 01:45:00,1.6785,1.6831,1.67815,1.6816,1759900000.0
2008-01-22 02:00:00,1.6815,1.6828,1.6786,1.6787,2831300000.0
2008-01-22 02:15:00,1.6787,1.68045,1.6774,1.67895,1994100000.0
2008-01-22 02:30:00,1.67885,1.6811,1.6786,1.6789,2200000000.0
2008-01-22 02:45:00,1.6789,1.6795,1.677,1.6774,2798500000.0
2008-01-22 03:00:00,1.6774,1.67875,1.6766,1.6775,2440700000.0
2008-01-22 03:15:00,1.6775,1.6781,1.67645,1.67725,1575700000.0
2008-01-22 03:30:00,1.67725,1.67745,1.67425,1.6753,4015800000.0
2008-01-22 03:45:00,1.6753,1.6767,1.67505,1.6761,3681400000.0
2008-01-22 04:00:00,1.6761,1.6781,1.6761,1.6777,2247600000.0
2008-01-22 04:15:00,1.6777,1.6778,1.6742,1.6753,3017800000.0
2008-01-22 04:30:00,1.67515,1.6771,1.6748,1.67635,4168000000.0
2008-01-22 04:45:00,1.67635,1.6772,1.67575,1.6763,2979900000.0
2008-01-22 05:00:00,1.6763,1.6772,1.67535,1.6758,1709800000.0
2008-01-22 05:15:00,1.6758,1.6771,1.67545,1.6771,1971400000.0
2008-01-22 05:30:00,1.67705,1.6777,1.6762,1.67645,2356000000.0
2008-01-22 05:45:00,1.67645,1.677,1.6761,1.6768,1953800000.0
2008-01-22 06:00:00,1.6768,1.6779,1.67665,1.6774,2099400000.0
2008-01-22 06:15:00,1.6774,1.6825,1.6773,1.6822,3372300000.0
2008-01-22 06:30:00,1.6822,1.68395,1.68015,1.6817,4531200000.0
2008-01-22 06:45:00,1.6817,1.68345,1.6802,1.68035,3706600000.0
2008-01-22 07:00:00,1.6804,1.6832,1.68025,1.6825,3755800000.0
2008-01-22 07:15:00,1.6825,1.6832,1.6791,1.6805,3360800000.0
2008-01-22 07:30:00,1.68055,1.6861,1.6778,1.6783,2407400000.0
2008-01-22 07:45:00,1.67815,1.6794,1.6764,1.6792,2842700000.0
2008-01-22 08:00:00,1.6792,1.68065,1.6786,1.679,2691300000.0
2008-01-22 08:15:00,1.67905,1.68455,1.6789,1.6844,3274500000.0
2008-01-22 08:30:00,1.68455,1.68975,1.6829,1.6845,6075400001.0
2008-01-22 08:45:00,1.6847,1.6847,1.68165,1.6828,2982800000.0
2008-01-22 09:00:00,1.6829,1.6861,1.6824,1.6859,4148200000.0
2008-01-22 09:15:00,1.6859,1.68635,1.6823,1.68445,2881200000.0
2008-01-22 09:30:00,1.68445,1.6874,1.6829,1.68735,3001300000.0
2008-01-22 09:45:00,1.6875,1.68935,1.6862,1.6872,3204900000.0
2008-01-22 10:00:00,1.6872,1.6891,1.6852,1.68545,3967700000.0
2008-01-22 10:15:00,1.68545,1.68715,1.68075,1.6832,6869800000.0
2008-01-22 10:30:00,1.6832,1.6856,1.6828,1.684,8789900004.0
2008-01-22 10:45:00,1.684,1.68525,1.68165,1.68365,11296900002.0
2008-01-22 11:00:00,1.68365,1.68785,1.6801,1.68705,8948900000.0
2008-01-22 11:15:00,1.68705,1.6888,1.6862,1.68735,7420400000.0
2008-01-22 11:30:00,1.68735,1.68905,1.68675,1.68835,5922100000.0
2008-01-22 11:45:00,1.68825,1.6899,1.68655,1.68845,6653100000.0
2008-01-22 12:00:00,1.68825,1.68975,1.68625,1.68815,7307100000.0
2008-01-22 12:15:00,1.68815,1.69095,1.6876,1.69045,5985700000.0
2008-01-22 12:30:00,1.69035,1.69275,1.6894,1.69265,6516100000.0
2008-01-22 12:45:00,1.69265,1.69465,1.69095,1.69195,7543600000.0
2008-01-22 13:00:00,1.69195,1.69235,1.69,1.69105,6335000000.0
2008-01-22 13:15:00,1.69115,1.69175,1.68935,1.69035,3322200000.0
2008-01-22 13:30:00,1.69045,1.69085,1.6878,1.6895,6680300000.0
2008-01-22 13:45:00,1.6895,1.68955,1.6844,1.6854,2141300000.0
2008-01-22 14:00:00,1.6854,1.6901,1.6851,1.6897,1546200000.0
2008-01-22 14:15:00,1.68965,1.69035,1.68745,1.68975,3413800000.0
2008-01-22 14:30:00,1.6897,1.69105,1.68775,1.68815,3412400000.0
2008-01-22 14:45:00,1.68815,1.6885,1.6848,1.68595,10722200000.0
2008-01-22 15:00:00,1.686,1.68925,1.68445,1.68725,9680700000.0
2008-01-22 15:15:00,1.6873,1.68795,1.67455,1.68105,7953699999.0
2008-01-22 15:30:00,1.68105,1.68535,1.67985,1.6828,6738000007.0
2008-01-22 15:45:00,1.68305,1.69005,1.68065,1.68435,11108400004.0
2008-01-22 16:00:00,1.68425,1.68715,1.67855,1.68005,9572800008.0
2008-01-22 16:15:00,1.68015,1.68195,1.6795,1.681,4385500004.0
2008-01-22 16:30:00,1.68115,1.6824,1.67795,1.67985,4024800000.0
2008-01-22 16:45:00,1.67975,1.68205,1.67725,1.67965,8435400008.0
2008-01-22 17:00:00,1.67965,1.68085,1.67725,1.67845,7835800001.0
2008-01-22 17:15:00,1.6785,1.6804,1.67685,1.67825,10034500000.0
2008-01-22 17:30:00,1.67825,1.6825,1.67735,1.6792,11442699999.0
2008-01-22 17:45:00,1.67915,1.68375,1.67915,1.6836,11135900006.0
2008-01-22 18:00:00,1.68355,1.68375,1.67925,1.6808,10457600004.0
2008-01-22 18:15:00,1.6808,1.68335,1.68015,1.68275,10286999997.0
2008-01-22 18:30:00,1.68275,1.68465,1.68195,1.68305,8703899999.0
2008-01-22 18:45:00,1.68305,1.68315,1.681,1.68215,8012400008.0
2008-01-22 19:00:00,1.68215,1.68375,1.68125,1.68315,7783700000.0
2008-01-22 19:15:00,1.68325,1.68465,1.68285,1.684,7263000006.0
2008-01-22 19:30:00,1.684,1.684,1.6828,1.6833,6238100007.0
2008-01-22 19:45:00,1.68325,1.68405,1.68065,1.6812,7287900000.0
2008-01-22 20:00:00,1.6812,1.68135,1.67655,1.67775,5531000000.0
2008-01-22 20:15:00,1.67785,1.67985,1.67655,1.6779,7139900000.0
2008-01-22 20:30:00,1.6779,1.6798,1.67755,1.6789,6157999999.0
2008-01-22 20:45:00,1.6789,1.67985,1.67855,1.6791,7094300008.0
2008-01-22 21:00:00,1.67915,1.68175,1.67885,1.6811,9672500005.0
2008-01-22 21:15:00,1.68105,1.68175,1.67905,1.6813,7533200003.0
2008-01-22 21:30:00,1.6813,1.682,1.68065,1.68115,7571500003.0
2008-01-22 21:45:00,1.68115,1.68365,1.6811,1.68265,6698499999.0
2008-01-22 22:00:00,1.68265,1.68285,1.67965,1.68065,8142600000.0
2008-01-22 22:15:00,1.68065,1.6811,1.67845,1.67895,5846500001.0
2008-01-22 22:30:00,1.6789,1.68165,1.67755,1.6812,5967099995.0
2008-01-22 22:45:00,1.6812,1.68165,1.67945,1.68045,6167799999.0
2008-01-22 23:00:00,1.68045,1.68095,1.67915,1.68045,4379900002.0
2008-01-22 23:15:00,1.68045,1.68515,1.68035,1.68425,6540799999.0
2008-01-22 23:30:00,1.68425,1.68615,1.6839,1.68445,5096400006.0
2008-01-22 23:45:00,1.68445,1.68505,1.6835,1.6842,4970900000.0
2008-01-23 00:00:00,1.6839,1.6855,1.6837,1.6855,4947700000.0
2008-01-23 00:15:00,1.6855,1.687,1.6807,1.68505,4203900000.0
2008-01-23 00:30:00,1.68505,1.6852,1.6834,1.68425,2111700000.0
2008-01-23 00:45:00,1.6842,1.6864,1.68395,1.6853,2179500000.0
2008-01-23 01:00:00,1.6853,1.6862,1.6834,1.6834,1713400000.0
2008-01-23 01:15:00,1.6834,1.6839,1.6805,1.6807,911700000.0
2008-01-23 01:30:00,1.68075,1.6816,1.6777,1.6783,2066400000.0
2008-01-23 01:45:00,1.6783,1.6797,1.6773,1.6787,2697100000.0
2008-01-23 02:00:00,1.6786,1.6799,1.6771,1.6783,1844100000.0
2008-01-23 02:15:00,1.6783,1.68,1.6768,1.678,2464300000.0
2008-01-23 02:30:00,1.678,1.6816,1.6744,1.6801,3450600000.0
2008-01-23 02:45:00,1.68,1.68,1.6764,1.6778,2174500000.0
2008-01-23 03:00:00,1.6778,1.6813,1.6775,1.6796,2408200000.0
2008-01-23 03:15:00,1.6795,1.6809,1.6781,1.6787,1778700000.0
2008-01-23 03:30:00,1.6787,1.6801,1.6774,1.6801,1475300000.0
2008-01-23 03:45:00,1.6801,1.6806,1.6786,1.6791,1056300000.0
2008-01-23 04:00:00,1.679,1.6793,1.678,1.67885,1733400000.0
2008-01-23 04:15:00,1.67885,1.67885,1.67825,1.67865,1284300000.0
2008-01-23 04:30:00,1.6787,1.6799,1.6779,1.67965,1754700000.0
2008-01-23 04:45:00,1.67965,1.68065,1.6796,1.6802,1178300000.0
2008-01-23 05:00:00,1.6803,1.6849,1.67995,1.6836,2328300000.0
2008-01-23 05:15:00,1.6836,1.6855,1.68305,1.6839,2932400000.0
2008-01-23 05:30:00,1.6839,1.68715,1.6836,1.687,2860800000.0
2008-01-23 05:45:00,1.6869,1.6871,1.68455,1.6859,2610400000.0
2008-01-23 06:00:00,1.6859,1.6882,1.6857,1.6881,2877400000.0
2008-01-23 06:15:00,1.6881,1.6881,1.6856,1.68705,2832700000.0
2008-01-23 06:30:00,1.68705,1.69255,1.6869,1.69015,4437700000.0
2008-01-23 06:45:00,1.6902,1.69455,1.68905,1.6929,4639100000.0
2008-01-23 07:00:00,1.69305,1.6953,1.6904,1.69075,5279100000.0
2008-01-23 07:15:00,1.69075,1.6924,1.69025,1.69025,2697100000.0
2008-01-23 07:30:00,1.6902,1.69065,1.6884,1.6891,2186500000.0
2008-01-23 07:45:00,1.6891,1.6912,1.689,1.6902,1378700000.0
2008-01-23 08:00:00,1.6902,1.6905,1.6892,1.68925,2036300000.0
2008-01-23 08:15:00,1.68925,1.69195,1.6885,1.6916,2418000000.0
2008-01-23 08:30:00,1.6916,1.6918,1.69025,1.6913,3608100000.0
2008-01-23 08:45:00,1.6912,1.6919,1.6894,1.6899,2702100000.0
2008-01-23 09:00:00,1.6899,1.69,1.68605,1.6872,4077900000.0
2008-01-23 09:15:00,1.68715,1.68725,1.6844,1.6851,3734400000.0
2008-01-23 09:30:00,1.68505,1.6854,1.68235,1.68265,3692400003.0
2008-01-23 09:45:00,1.68265,1.68285,1.6775,1.67765,3411700000.0
2008-01-23 10:00:00,1.67765,1.67845,1.6761,1.6768,2642100000.0
2008-01-23 10:15:00,1.6768,1.6783,1.6755,1.6778,2942899996.0
2008-01-23 10:30:00,1.67765,1.68065,1.67665,1.6798,4723200000.0
2008-01-23 10:45:00,1.67975,1.68075,1.67865,1.6797,6074899999.0
2008-01-23 11:00:00,1.67965,1.68215,1.67895,1.68195,4646200000.0
2008-01-23 11:15:00,1.68205,1.6846,1.6813,1.68425,4698000001.0
2008-01-23 11:30:00,1.68425,1.68565,1.68055,1.6806,6747500000.0
2008-01-23 11:45:00,1.68065,1.68295,1.6798,1.6813,8087300000.0
2008-01-23 12:00:00,1.68125,1.6813,1.67925,1.68015,4204900004.0
2008-01-23 12:15:00,1.68015,1.68285,1.67965,1.68115,5256800000.0
2008-01-23 12:30:00,1.68115,1.68255,1.6804,1.68195,3805100001.0
2008-01-23 12:45:00,1.68195,1.68365,1.6808,1.68105,5058000001.0
2008-01-23 13:00:00,1.68105,1.682,1.6789,1.67985,3843300000.0
2008-01-23 13:15:00,1.67985,1.68465,1.6778,1.68265,4130799999.0
2008-01-23 13:30:00,1.6829,1.6852,1.68155,1.6851,3951100000.0
2008-01-23 13:45:00,1.6851,1.6889,1.68405,1.68405,5221200000.0
2008-01-23 14:00:00,1.68405,1.6883,1.68345,1.6837,5127700001.0
2008-01-23 14:15:00,1.6837,1.6852,1.6829,1.68515,2937100000.0
2008-01-23 14:30:00,1.68515,1.6861,1.68405,1.6844,3276700001.0
2008-01-23 14:45:00,1.6844,1.6858,1.6836,1.68455,2268000000.0
2008-01-23 15:00:00,1.6848,1.6891,1.68325,1.68805,4320200001.0
2008-01-23 15:15:00,1.68805,1.6899,1.68605,1.6882,6023300000.0
2008-01-23 15:30:00,1.6882,1.6903,1.6854,1.6867,4867900000.0
2008-01-23 15:45:00,1.6867,1.6877,1.6832,1.6843,7087300000.0
2008-01-23 16:00:00,1.6843,1.68615,1.68135,1.6848,8085699996.0
2008-01-23 16:15:00,1.68465,1.6852,1.68325,1.68405,4149400001.0
2008-01-23 16:30:00,1.68385,1.68475,1.6817,1.68375,3489800000.0
2008-01-23 16:45:00,1.6837,1.6842,1.68165,1.68355,6745700003.0
2008-01-23 17:00:00,1.68355,1.68445,1.68015,1.6813,7380300006.0
2008-01-23 17:15:00,1.68135,1.6838,1.67975,1.6838,5648100005.0
2008-01-23 17:30:00,1.68365,1.68465,1.6815,1.682,2973800000.0
2008-01-23 17:45:00,1.68195,1.68445,1.68095,1.6817,5579300002.0
2008-01-23 18:00:00,1.68175,1.6843,1.681,1.68365,4823500001.0
2008-01-23 18:15:00,1.68365,1.68445,1.6803,1.6818,8971499997.0
2008-01-23 18:30:00,1.6818,1.68395,1.68095,1.68395,7439900002.0
2008-01-23 18:45:00,1.68395,1.68515,1.6821,1.68365,12288700010.0
2008-01-23 19:00:00,1.6836,1.68445,1.68215,1.68275,9464700008.0
2008-01-23 19:15:00,1.68275,1.68325,1.68075,1.68245,8459700003.0
2008-01-23 19:30:00,1.68245,1.68525,1.68185,1.68465,10292200009.0
2008-01-23 19:45:00,1.68465,1.68605,1.68285,1.68305,13226900015.0
2008-01-23 20:00:00,1.68305,1.68365,1.68085,1.68245,8851500001.0
2008-01-23 20:15:00,1.68245,1.68275,1.6802,1.68265,5656399998.0
2008-01-23 20:30:00,1.68265,1.68315,1.6814,1.68165,8563899997.0
2008-01-23 20:45:00,1.68165,1.6824,1.6805,1.6814,9242799998.0
2008-01-23 21:00:00,1.6814,1.6826,1.6802,1.6806,5685600006.0
2008-01-23 21:15:00,1.6806,1.68185,1.67835,1.67945,11770300001.0
2008-01-23 21:30:00,1.6794,1.682,1.67925,1.68065,10234500006.0
2008-01-23 21:45:00,1.68065,1.68075,1.67755,1.6792,9422700003.0
2008-01-23 22:00:00,1.6792,1.6801,1.67655,1.67695,12509700007.0
2008-01-23 22:15:00,1.67695,1.6806,1.67675,1.67755,11152200012.0
2008-01-23 22:30:00,1.6776,1.67875,1.67635,1.67675,10680500002.0
2008-01-23 22:45:00,1.67675,1.67685,1.67285,1.67415,7977800002.0
2008-01-23 23:00:00,1.67415,1.67655,1.67225,1.6748,9971700037.0
2008-01-23 23:15:00,1.6748,1.67595,1.67335,1.67415,7436500030.0
2008-01-23 23:30:00,1.67415,1.67475,1.67225,1.67255,3856400004.0
2008-01-23 23:45:00,1.67255,1.67545,1.67205,1.675,6029199999.0
2008-01-24 00:00:00,1.6749,1.675,1.6724,1.67455,5598600000.0
2008-01-24 00:15:00,1.67455,1.67515,1.6731,1.67365,2131300000.0
2008-01-24 00:30:00,1.67365,1.6749,1.67305,1.67425,814900000.0
2008-01-24 00:45:00,1.67425,1.6755,1.674,1.6752,965600000.0
2008-01-24 01:00:00,1.67515,1.67685,1.67325,1.67365,1963900000.0
2008-01-24 01:15:00,1.67375,1.6756,1.67355,1.6751,2098000000.0
2008-01-24 01:30:00,1.67495,1.67515,1.67225,1.67345,2214000000.0
2008-01-24 01:45:00,1.67345,1.67625,1.67325,1.6759,1476200000.0
2008-01-24 02:00:00,1.6759,1.67615,1.67355,1.67385,1711200000.0
2008-01-24 02:15:00,1.67385,1.6745,1.67155,1.67215,1032200000.0
2008-01-24 02:30:00,1.67205,1.67415,1.67195,1.67305,1521200000.0
2008-01-24 02:45:00,1.67305,1.67515,1.67255,1.6731,2291500000.0
2008-01-24 03:00:00,1.6731,1.67465,1.673,1.67465,1073700000.0
2008-01-24 03:15:00,1.67465,1.68015,1.67435,1.67935,2370400000.0
2008-01-24 03:30:00,1.67935,1.6813,1.67775,1.67865,2941200000.0
2008-01-24 03:45:00,1.67865,1.67875,1.67645,1.67715,1446300000.0
2008-01-24 04:00:00,1.67715,1.67905,1.6765,1.6779,1559600000.0
2008-01-24 04:15:00,1.6779,1.6804,1.6772,1.67925,1561700000.0
2008-01-24 04:30:00,1.67925,1.6797,1.67705,1.6771,1150400000.0
2008-01-24 04:45:00,1.6772,1.6773,1.67525,1.6757,1199400000.0
2008-01-24 05:00:00,1.6757,1.67735,1.67465,1.67495,1345700000.0
2008-01-24 05:15:00,1.67495,1.67545,1.67455,1.67495,868300000.0
2008-01-24 05:30:00,1.67495,1.67515,1.67415,1.67445,1196700000.0
2008-01-24 05:45:00,1.6744,1.67465,1.67335,1.67355,1276500000.0
2008-01-24 06:00:00,1.67355,1.6742,1.67305,1.67375,1017100000.0
2008-01-24 06:15:00,1.67375,1.67375,1.67175,1.6723,1477200000.0
2008-01-24 06:30:00,1.6723,1.67275,1.67135,1.67195,975400000.0
2008-01-24 06:45:00,1.6718,1.67285,1.67015,1.6711,1275300000.0
2008-01-24 07:00:00,1.6711,1.6743,1.67095,1.67385,1543800000.0
2008-01-24 07:15:00,1.67375,1.6742,1.6709,1.67175,1557600000.0
2008-01-24 07:30:00,1.67175,1.67215,1.67095,1.67205,1076100000.0
2008-01-24 07:45:00,1.67205,1.67255,1.67145,1.67225,1359800000.0
2008-01-24 08:00:00,1.6722,1.67295,1.67125,1.6717,2126400000.0
2008-01-24 08:15:00,1.6717,1.6726,1.67145,1.6722,948400000.0
2008-01-24 08:30:00,1.6722,1.6742,1.67135,1.6739,1469700000.0
2008-01-24 08:45:00,1.6739,1.6739,1.67195,1.6723,2620300000.0
2008-01-24 09:00:00,1.67225,1.6756,1.67145,1.67385,4070900000.0
2008-01-24 09:15:00,1.67385,1.67455,1.67225,1.67315,3351200000.0
2008-01-24 09:30:00,1.67315,1.67405,1.67205,1.67355,7590399999.0
2008-01-24 09:45:00,1.6734,1.67385,1.67225,1.67325,8360799999.0
2008-01-24 10:00:00,1.67315,1.67575,1.67295,1.6753,9648400009.0
2008-01-24 10:15:00,1.6753,1.6774,1.67325,1.67535,10698299997.0
2008-01-24 10:30:00,1.67535,1.67595,1.67385,1.67465,7410099999.0
2008-01-24 10:45:00,1.67465,1.67475,1.6723,1.67285,6486400000.0
2008-01-24 11:00:00,1.6729,1.6744,1.67215,1.67265,3850499995.0
2008-01-24 11:15:00,1.67255,1.6726,1.67015,1.67105,3670500000.0
2008-01-24 11:30:00,1.6711,1.673,1.67085,1.67195,4505899997.0
2008-01-24 11:45:00,1.67195,1.67375,1.67125,1.67355,2694499999.0
2008-01-24 12:00:00,1.67355,1.67645,1.67355,1.6743,4199200000.0
2008-01-24 12:15:00,1.67415,1.67625,1.67365,1.67595,3494699999.0
2008-01-24 12:30:00,1.676,1.67945,1.67565,1.67765,4211399998.0
2008-01-24 12:45:00,1.67755,1.67975,1.6768,1.67845,6007699996.0
2008-01-24 13:00:00,1.67845,1.67845,1.67465,1.67825,4893200000.0
2008-01-24 13:15:00,1.67825,1.67895,1.67585,1.67765,6642699992.0
2008-01-24 13:30:00,1.67765,1.6784,1.67635,1.6769,5865299998.0
2008-01-24 13:45:00,1.6769,1.67695,1.67315,1.6753,4309900001.0
2008-01-24 14:00:00,1.6753,1.67565,1.6734,1.675,3234299999.0
2008-01-24 14:15:00,1.67505,1.6753,1.6734,1.67465,1639500000.0
2008-01-24 14:30:00,1.6748,1.67535,1.6743,1.67475,2632099997.0
2008-01-24 14:45:00,1.67475,1.6755,1.67385,1.6745,3633999997.0
2008-01-24 15:00:00,1.6745,1.6768,1.67415,1.67635,5062900002.0
2008-01-24 15:15:00,1.67645,1.67645,1.673,1.67385,4434400000.0
2008-01-24 15:30:00,1.67385,1.67475,1.6722,1.6738,4342800000.0
2008-01-24 15:45:00,1.67375,1.67425,1.67265,1.6733,4161000001.0
2008-01-24 16:00:00,1.6734,1.6757,1.67335,1.67445,8420700000.0
2008-01-24 16:15:00,1.67445,1.675,1.67305,1.67485,6018900003.0
2008-01-24 16:30:00,1.67485,1.6766,1.6735,1.675,5599700000.0
2008-01-24 16:45:00,1.6749,1.6755,1.6729,1.67345,5263400000.0
2008-01-24 17:00:00,1.67355,1.6791,1.67315,1.67775,5787599999.0
2008-01-24 17:15:00,1.6776,1.6791,1.67635,1.6775,6497799997.0
2008-01-24 17:30:00,1.6775,1.6785,1.6764,1.67705,3592399997.0
2008-01-24 17:45:00,1.67705,1.67735,1.6741,1.67435,4573099996.0
2008-01-24 18:00:00,1.67435,1.67865,1.67435,1.6779,7568099999.0
2008-01-24 18:15:00,1.6779,1.6793,1.67565,1.67635,6609799997.0
2008-01-24 18:30:00,1.67635,1.67725,1.67535,1.6758,4490899999.0
2008-01-24 18:45:00,1.67585,1.6778,1.67575,1.67645,3695000000.0
2008-01-24 19:00:00,1.6765,1.67675,1.67525,1.67545,3530700000.0
2008-01-24 19:15:00,1.67555,1.67785,1.6751,1.6768,2582700000.0
2008-01-24 19:30:00,1.6768,1.6803,1.6764,1.67915,3145100000.0
2008-01-24 19:45:00,1.67905,1.6797,1.67805,1.67805,2984900000.0
2008-01-24 20:00:00,1.67805,1.68115,1.67795,1.67955,4251400000.0
2008-01-24 20:15:00,1.67955,1.68015,1.67855,1.67925,7002899992.0
2008-01-24 20:30:00,1.67935,1.6806,1.67715,1.67785,8689499992.0
2008-01-24 20:45:00,1.67795,1.6793,1.6774,1.67855,10017099986.0
2008-01-24 21:00:00,1.67855,1.6793,1.67775,1.678,8224799995.0
2008-01-24 21:15:00,1.678,1.6789,1.67605,1.67685,9017599991.0
2008-01-24 21:30:00,1.6768,1.6783,1.6756,1.67625,7406399994.0
2008-01-24 21:45:00,1.67625,1.67835,1.67565,1.67705,6010499998.0
2008-01-24 22:00:00,1.67705,1.67785,1.67625,1.67625,5124399997.0
2008-01-24 22:15:00,1.6763,1.678,1.67625,1.67685,5586499997.0
2008-01-24 22:30:00,1.67685,1.67695,1.6738,1.6744,4236200002.0
2008-01-24 22:45:00,1.67435,1.67595,1.67425,1.67595,4683900001.0
2008-01-24 23:00:00,1.67585,1.67605,1.67395,1.67535,3985299998.0
2008-01-24 23:15:00,1.67515,1.6757,1.67385,1.67385,3372200000.0
2008-01-24 23:30:00,1.6739,1.676,1.67375,1.67545,3302300001.0
2008-01-24 23:45:00,1.6754,1.67565,1.6722,1.6723,3131600006.0
2008-01-25 00:00:00,1.6721,1.6722,1.6701,1.6719,971300000.0
2008-01-25 00:15:00,1.6719,1.6723,1.6711,1.672,386600000.0
2008-01-25 00:30:00,1.672,1.6727,1.671,1.6713,535700000.0
2008-01-25 00:45:00,1.6713,1.6725,1.6709,1.6721,921000000.0
2008-01-25 01:00:00,1.6722,1.67325,1.6713,1.67295,659200000.0
2008-01-25 01:15:00,1.67295,1.6739,1.6724,1.6739,934200000.0
2008-01-25 01:30:00,1.6739,1.6739,1.6723,1.6731,1064200000.0
2008-01-25 01:45:00,1.673,1.6739,1.6717,1.67345,1510300000.0
2008-01-25 02:00:00,1.6734,1.6758,1.67315,1.6752,1080000000.0
2008-01-25 02:15:00,1.6752,1.6761,1.67355,1.6743,1665399999.0
2008-01-25 02:30:00,1.6743,1.6747,1.6729,1.674,1070500000.0
2008-01-25 02:45:00,1.674,1.6754,1.6727,1.6727,1188100000.0
2008-01-25 03:00:00,1.6727,1.6729,1.6712,1.6721,922400000.0
2008-01-25 03:15:00,1.6721,1.6737,1.67,1.6731,1267200000.0
2008-01-25 03:30:00,1.67325,1.67325,1.6703,1.6711,1608600000.0
2008-01-25 03:45:00,1.6711,1.6712,1.66935,1.6706,1004900000.0
2008-01-25 04:00:00,1.6706,1.6715,1.6697,1.6704,717400000.0
2008-01-25 04:15:00,1.6704,1.671,1.6698,1.67065,612700000.0
2008-01-25 04:30:00,1.67065,1.6709,1.66985,1.67025,660900000.0
2008-01-25 04:45:00,1.67025,1.67085,1.66965,1.6703,2473100000.0
2008-01-25 05:00:00,1.6703,1.6716,1.66995,1.6713,695800000.0
2008-01-25 05:15:00,1.6713,1.6717,1.6694,1.6698,1042500000.0
2008-01-25 05:30:00,1.6698,1.6704,1.6693,1.66985,1065100000.0
2008-01-25 05:45:00,1.66985,1.6703,1.66905,1.6699,795300000.0
2008-01-25 06:00:00,1.6699,1.6705,1.6694,1.66975,810700000.0
2008-01-25 06:15:00,1.6697,1.6705,1.6691,1.6701,766500000.0
2008-01-25 06:30:00,1.6701,1.6713,1.6694,1.6697,1686200000.0
2008-01-25 06:45:00,1.6697,1.6699,1.6667,1.6669,1067100000.0
2008-01-25 07:00:00,1.667,1.6694,1.6668,1.66815,1176600000.0
2008-01-25 07:15:00,1.66815,1.6689,1.66655,1.6672,2081600000.0
2008-01-25 07:30:00,1.6671,1.66905,1.66705,1.6684,1229500000.0
2008-01-25 07:45:00,1.6684,1.6688,1.6667,1.6684,1542600000.0
2008-01-25 08:00:00,1.6684,1.66905,1.6667,1.6687,2519200000.0
2008-01-25 08:15:00,1.6687,1.6698,1.66755,1.6693,1538300000.0
2008-01-25 08:30:00,1.6693,1.6697,1.6665,1.6671,1869500000.0
2008-01-25 08:45:00,1.6671,1.668,1.6667,1.6668,1004100000.0
2008-01-25 09:00:00,1.6668,1.6702,1.6668,1.6688,4944000000.0
2008-01-25 09:15:00,1.6688,1.6697,1.6677,1.6679,3390999998.0
2008-01-25 09:30:00,1.6679,1.6696,1.6677,1.6692,9514799973.0
2008-01-25 09:45:00,1.6692,1.6698,1.6677,1.6679,9517699965.0
2008-01-25 10:00:00,1.6679,1.6696,1.6673,1.66835,12534299953.0
2008-01-25 10:15:00,1.66835,1.669,1.667,1.6686,6535599994.0
2008-01-25 10:30:00,1.6686,1.6686,1.6669,1.6672,10363999997.0
2008-01-25 10:45:00,1.6671,1.66875,1.6648,1.66745,4103800002.0
2008-01-25 11:00:00,1.66745,1.66835,1.66535,1.6661,5055899992.0
2008-01-25 11:15:00,1.6661,1.66665,1.6651,1.66595,5850200011.0
2008-01-25 11:30:00,1.66585,1.66725,1.66535,1.6672,8134899966.0
2008-01-25 11:45:00,1.6671,1.66725,1.665,1.66655,6796700010.0
2008-01-25 12:00:00,1.66655,1.6693,1.6663,1.669,3146499999.0
2008-01-25 12:15:00,1.669,1.66905,1.6655,1.66575,5681000003.0
2008-01-25 12:30:00,1.66575,1.6676,1.6649,1.6664,4473500002.0
2008-01-25 12:45:00,1.6664,1.6675,1.6652,1.6665,4094500004.0
2008-01-25 13:00:00,1.66655,1.66785,1.6659,1.6668,5571600007.0
2008-01-25 13:15:00,1.6668,1.6672,1.6659,1.6671,6612800006.0
2008-01-25 13:30:00,1.667,1.66885,1.6668,1.66815,4222300003.0
2008-01-25 13:45:00,1.668,1.66885,1.6667,1.66875,1683500000.0
2008-01-25 14:00:00,1.66885,1.6705,1.6671,1.6696,3688900001.0
2008-01-25 14:15:00,1.6696,1.66995,1.6666,1.6666,4980364002.0
2008-01-25 14:30:00,1.6667,1.6667,1.66515,1.6659,3619000000.0
2008-01-25 14:45:00,1.6659,1.6674,1.66525,1.66605,2713300000.0
2008-01-25 15:00:00,1.66605,1.6663,1.6642,1.66485,6617499997.0
2008-01-25 15:15:00,1.66485,1.66675,1.66385,1.66495,5098900000.0
2008-01-25 15:30:00,1.66495,1.6656,1.66255,1.66425,3793299998.0
2008-01-25 15:45:00,1.66425,1.66685,1.66355,1.66495,2392600000.0
2008-01-25 16:00:00,1.66495,1.66535,1.66385,1.6646,3721400001.0
2008-01-25 16:15:00,1.66455,1.66555,1.66345,1.66475,5779599999.0
2008-01-25 16:30:00,1.66475,1.6659,1.66295,1.66545,5177699999.0
2008-01-25 16:45:00,1.6654,1.66655,1.66445,1.66595,3188200000.0
2008-01-25 17:00:00,1.66595,1.66625,1.6642,1.6642,5890900000.0
2008-01-25 17:15:00,1.66435,1.66515,1.66275,1.66395,5477199998.0
2008-01-25 17:30:00,1.66395,1.6653,1.66345,1.6646,5414800000.0
2008-01-25 17:45:00,1.6646,1.66595,1.6634,1.66455,4943399997.0
2008-01-25 18:00:00,1.66455,1.6706,1.66455,1.67005,4720600000.0
2008-01-25 18:15:00,1.66995,1.67105,1.66735,1.66905,4777400002.0
2008-01-25 18:30:00,1.66895,1.66965,1.66495,1.6657,4412399999.0
2008-01-25 18:45:00,1.6658,1.66595,1.66335,1.66405,3139399998.0
2008-01-25 19:00:00,1.66405,1.66585,1.66315,1.66545,4232799998.0
2008-01-25 19:15:00,1.66545,1.6659,1.66475,1.6649,4843800000.0
2008-01-25 19:30:00,1.6649,1.6659,1.66405,1.66485,7653500000.0
2008-01-25 19:45:00,1.66485,1.67025,1.6647,1.67,10623499985.0
2008-01-25 20:00:00,1.67,1.67,1.66845,1.66885,10676200007.0
2008-01-25 20:15:00,1.66885,1.67005,1.6684,1.66965,8001399986.0
2008-01-25 20:30:00,1.66985,1.67095,1.6692,1.6701,7613400007.0
2008-01-25 20:45:00,1.67005,1.67175,1.66905,1.6695,5735699997.0
2008-01-25 21:00:00,1.66955,1.67085,1.66925,1.6695,9721199999.0
2008-01-25 21:15:00,1.66945,1.66975,1.66745,1.66875,8985200012.0
2008-01-25 21:30:00,1.66875,1.6691,1.66745,1.66835,9360200039.0
2008-01-25 21:45:00,1.66835,1.66885,1.66685,1.66695,7181800008.0
2008-01-25 22:00:00,1.66695,1.66775,1.66605,1.66605,5389499974.0
2008-01-25 22:15:00,1.66605,1.66695,1.66425,1.66645,10215900013.0
2008-01-25 22:30:00,1.66635,1.66745,1.66535,1.66615,9495500042.0
2008-01-25 22:45:00,1.66615,1.66735,1.6655,1.6659,3803500010.0
2008-01-25 23:00:00,1.6656,1.66625,1.6656,1.66625,408899998.0
2008-01-28 00:00:00,1.671,1.6714,1.6663,1.6714,2200800000.0
2008-01-28 00:15:00,1.6714,1.6714,1.6682,1.6689,1105200000.0
2008-01-28 00:30:00,1.6688,1.6698,1.6678,1.6682,457500000.0
2008-01-28 00:45:00,1.6683,1.6701,1.6673,1.6692,386200000.0
2008-01-28 01:00:00,1.6692,1.6693,1.6657,1.66745,976800000.0
2008-01-28 01:15:00,1.66685,1.66965,1.6667,1.6694,666600000.0
2008-01-28 01:30:00,1.6693,1.6703,1.6692,1.6695,933500000.0
2008-01-28 01:45:00,1.6695,1.6717,1.6675,1.66755,1922900000.0
2008-01-28 02:00:00,1.66755,1.66895,1.6675,1.6682,4154200000.0
2008-01-28 02:15:00,1.6682,1.66845,1.6668,1.66685,1204700000.0
2008-01-28 02:30:00,1.66685,1.6689,1.66625,1.6664,1357300000.0
2008-01-28 02:45:00,1.6664,1.6676,1.6654,1.6662,1389300000.0
2008-01-28 03:00:00,1.6661,1.6669,1.6657,1.6661,1165200000.0
2008-01-28 03:15:00,1.6661,1.6671,1.6659,1.66645,699500000.0
2008-01-28 03:30:00,1.6666,1.6682,1.6664,1.66755,1013200000.0
2008-01-28 03:45:00,1.6676,1.6683,1.6672,1.6679,781000000.0
2008-01-28 04:00:00,1.6679,1.6712,1.6679,1.6702,1483300000.0
2008-01-28 04:15:00,1.6702,1.6702,1.6688,1.6694,1036800000.0
2008-01-28 04:30:00,1.6695,1.67,1.6683,1.6688,1456000001.0
2008-01-28 04:45:00,1.6688,1.67,1.6688,1.6695,821600000.0
2008-01-28 05:00:00,1.6695,1.6706,1.6685,1.6689,894000000.0
2008-01-28 05:15:00,1.6689,1.6705,1.6689,1.67005,866400000.0
2008-01-28 05:30:00,1.67005,1.6703,1.6686,1.6698,1361800001.0
2008-01-28 05:45:00,1.6699,1.6707,1.669,1.6697,1000500000.0
2008-01-28 06:00:00,1.6697,1.6719,1.6695,1.67115,1379700000.0
2008-01-28 06:15:00,1.67115,1.6738,1.67115,1.6723,2036300005.0
2008-01-28 06:30:00,1.6723,1.6737,1.6714,1.6723,1781400001.0
2008-01-28 06:45:00,1.6723,1.6725,1.6707,1.6718,1635700000.0
2008-01-28 07:00:00,1.6718,1.6724,1.67,1.6718,1389100000.0
2008-01-28 07:15:00,1.6718,1.672,1.67075,1.67115,980500000.0
2008-01-28 07:30:00,1.67115,1.6724,1.6699,1.6702,1189400000.0
2008-01-28 07:45:00,1.6702,1.6711,1.66935,1.67085,1219300001.0
2008-01-28 08:00:00,1.6708,1.6724,1.6705,1.67115,3068000000.0
2008-01-28 08:15:00,1.67115,1.6713,1.6702,1.6709,1968500000.0
2008-01-28 08:30:00,1.67095,1.67345,1.67055,1.67265,2043200000.0
2008-01-28 08:45:00,1.67265,1.6727,1.6698,1.6698,3038200000.0
2008-01-28 09:00:00,1.6698,1.6707,1.6685,1.6686,3864200000.0
2008-01-28 09:15:00,1.6686,1.669,1.6671,1.6671,2863000000.0
2008-01-28 09:30:00,1.6671,1.66955,1.6659,1.66845,5494700000.0
2008-01-28 09:45:00,1.66845,1.66945,1.6676,1.66855,4941200001.0
2008-01-28 10:00:00,1.66855,1.66985,1.6671,1.66905,6086100001.0
2008-01-28 10:15:00,1.66905,1.66975,1.66835,1.66965,4948700000.0
2008-01-28 10:30:00,1.66965,1.67145,1.66935,1.6711,4322500000.0
2008-01-28 10:45:00,1.6711,1.67155,1.66965,1.67035,5096000003.0
2008-01-28 11:00:00,1.67035,1.6709,1.66775,1.66845,6449600000.0
2008-01-28 11:15:00,1.66845,1.6701,1.66845,1.6696,2203500000.0
2008-01-28 11:30:00,1.66945,1.67025,1.6688,1.6694,3422499999.0
2008-01-28 11:45:00,1.6694,1.67155,1.66925,1.6694,4168899998.0
2008-01-28 12:00:00,1.6694,1.67105,1.66885,1.671,1869200000.0
2008-01-28 12:15:00,1.671,1.67355,1.6705,1.67355,3669700000.0
2008-01-28 12:30:00,1.67355,1.67475,1.67215,1.67275,2399100000.0
2008-01-28 12:45:00,1.67285,1.6741,1.6718,1.67315,3724200000.0
2008-01-28 13:00:00,1.67315,1.67345,1.67135,1.67235,3316900001.0
2008-01-28 13:15:00,1.67235,1.67295,1.6715,1.6726,2863600001.0
2008-01-28 13:30:00,1.6726,1.67475,1.67255,1.673,1791400000.0
2008-01-28 13:45:00,1.6731,1.67315,1.6704,1.67075,2063500002.0
2008-01-28 14:00:00,1.6708,1.67165,1.67025,1.67115,1377500000.0
2008-01-28 14:15:00,1.6712,1.6714,1.6697,1.67015,1516500000.0
2008-01-28 14:30:00,1.67015,1.6713,1.67005,1.67065,1801500000.0
2008-01-28 14:45:00,1.67065,1.67155,1.67025,1.6708,2746899999.0
2008-01-28 15:00:00,1.6708,1.6719,1.66855,1.6699,4688600000.0
2008-01-28 15:15:00,1.66985,1.67155,1.66905,1.67075,4687700000.0
2008-01-28 15:30:00,1.67085,1.67125,1.66895,1.6699,3768600000.0
2008-01-28 15:45:00,1.66985,1.67365,1.66955,1.67255,5463899998.0
2008-01-28 16:00:00,1.67255,1.67375,1.67135,1.6731,3572500002.0
2008-01-28 16:15:00,1.6731,1.6735,1.67145,1.6717,7086500001.0
2008-01-28 16:30:00,1.67165,1.67565,1.67155,1.67445,9098099993.0
2008-01-28 16:45:00,1.6744,1.6761,1.6735,1.6755,6399399996.0
2008-01-28 17:00:00,1.6755,1.67935,1.67465,1.67655,7568899996.0
2008-01-28 17:15:00,1.67665,1.677,1.67335,1.67345,5794899995.0
2008-01-28 17:30:00,1.67345,1.67515,1.67305,1.6736,5917499996.0
2008-01-28 17:45:00,1.67355,1.67475,1.67275,1.67315,6439900000.0
2008-01-28 18:00:00,1.67305,1.674,1.67195,1.6723,5913900000.0
2008-01-28 18:15:00,1.6723,1.67445,1.6723,1.67385,7331900000.0
2008-01-28 18:30:00,1.67385,1.67435,1.6711,1.6717,7802200002.0
2008-01-28 18:45:00,1.6717,1.67415,1.67135,1.67415,8485600000.0
2008-01-28 19:00:00,1.67415,1.67415,1.6725,1.67325,6371999994.0
2008-01-28 19:15:00,1.67335,1.6735,1.67135,1.6719,4359799996.0
2008-01-28 19:30:00,1.67185,1.67275,1.67125,1.67185,4057299996.0
2008-01-28 19:45:00,1.67195,1.67255,1.67035,1.67055,3535299996.0
2008-01-28 20:00:00,1.6705,1.67115,1.6667,1.6689,3912099999.0
2008-01-28 20:15:00,1.6689,1.6696,1.668,1.669,4237299999.0
2008-01-28 20:30:00,1.669,1.66945,1.66755,1.66885,5400799999.0
2008-01-28 20:45:00,1.66885,1.66915,1.6672,1.66785,1688500000.0
2008-01-28 21:00:00,1.6678,1.66795,1.66675,1.66735,5185100000.0
2008-01-28 21:15:00,1.66735,1.66735,1.66475,1.6648,4286399998.0
2008-01-28 21:30:00,1.6648,1.66485,1.66305,1.6638,6364099997.0
2008-01-28 21:45:00,1.66385,1.66515,1.66375,1.66405,6087699999.0
2008-01-28 22:00:00,1.664,1.66505,1.66355,1.66485,2350100000.0
2008-01-28 22:15:00,1.66485,1.66505,1.66435,1.66445,2240200000.0
2008-01-28 22:30:00,1.66445,1.66445,1.66185,1.66245,5718000000.0
2008-01-28 22:45:00,1.66245,1.66295,1.6614,1.6628,5174199998.0
2008-01-28 23:00:00,1.66275,1.6635,1.66205,1.6635,2650000000.0
2008-01-28 23:15:00,1.66285,1.6643,1.66285,1.6642,2106600000.0
2008-01-28 23:30:00,1.6642,1.6649,1.6635,1.6638,3092500003.0
2008-01-28 23:45:00,1.6638,1.6644,1.6617,1.6617,1854600001.0
2008-01-29 00:00:00,1.6618,1.6633,1.6614,1.6633,3898800001.0
2008-01-29 00:15:00,1.6632,1.6639,1.662,1.663,787800000.0
2008-01-29 00:30:00,1.663,1.6645,1.6629,1.6644,285400000.0
2008-01-29 00:45:00,1.66435,1.66495,1.6621,1.6635,850200000.0
2008-01-29 01:00:00,1.6636,1.665,1.6628,1.664,694400000.0
2008-01-29 01:15:00,1.66365,1.6649,1.663,1.6638,1070100000.0
2008-01-29 01:30:00,1.6638,1.66435,1.6631,1.664,1022300000.0
2008-01-29 01:45:00,1.664,1.6644,1.66295,1.66425,623400000.0
2008-01-29 02:00:00,1.66425,1.6644,1.6629,1.6635,675700000.0
2008-01-29 02:15:00,1.6634,1.66395,1.66255,1.6639,1155500000.0
2008-01-29 02:30:00,1.6639,1.6645,1.6629,1.6642,1029000000.0
2008-01-29 02:45:00,1.6642,1.665,1.6636,1.6644,1074800000.0
2008-01-29 03:00:00,1.6645,1.6651,1.6636,1.6642,1193800000.0
2008-01-29 03:15:00,1.6642,1.6644,1.6629,1.6634,1349600000.0
2008-01-29 03:30:00,1.6634,1.66385,1.663,1.6635,911800000.0
2008-01-29 03:45:00,1.6635,1.6648,1.66275,1.6646,1414800001.0
2008-01-29 04:00:00,1.6646,1.6648,1.66345,1.66445,1459100000.0
2008-01-29 04:15:00,1.66445,1.6652,1.6639,1.66465,1123400000.0
2008-01-29 04:30:00,1.66465,1.6655,1.6642,1.6651,1335400000.0
2008-01-29 04:45:00,1.6651,1.66605,1.6641,1.66445,1095900000.0
2008-01-29 05:00:00,1.66445,1.6653,1.66415,1.6642,638000000.0
2008-01-29 05:15:00,1.6643,1.6648,1.6635,1.66455,1257500000.0
2008-01-29 05:30:00,1.6645,1.6651,1.6639,1.6649,1187300000.0
2008-01-29 05:45:00,1.6649,1.6653,1.66415,1.66495,1041200000.0
2008-01-29 06:00:00,1.66495,1.6651,1.6642,1.66475,1064900000.0
2008-01-29 06:15:00,1.66475,1.665,1.66385,1.66395,979700000.0
2008-01-29 06:30:00,1.66395,1.6647,1.6635,1.66405,1369400000.0
2008-01-29 06:45:00,1.66405,1.6651,1.6631,1.6649,1550600000.0
2008-01-29 07:00:00,1.6649,1.6654,1.66395,1.66465,993600000.0
2008-01-29 07:15:00,1.66465,1.6649,1.6637,1.6641,1409400000.0
2008-01-29 07:30:00,1.6642,1.66435,1.6626,1.66345,1462500000.0
2008-01-29 07:45:00,1.6634,1.6637,1.6622,1.6631,1124600000.0
2008-01-29 08:00:00,1.6631,1.6634,1.6617,1.66325,1384500000.0
2008-01-29 08:15:00,1.66325,1.6634,1.6624,1.6631,1390200000.0
2008-01-29 08:30:00,1.6631,1.6633,1.66205,1.6626,1203500000.0
2008-01-29 08:45:00,1.6626,1.6634,1.6618,1.6623,1488600000.0
2008-01-29 09:00:00,1.6623,1.6629,1.6609,1.6614,3461100001.0
2008-01-29 09:15:00,1.6614,1.66225,1.6607,1.66125,1572000000.0
2008-01-29 09:30:00,1.66135,1.662,1.6607,1.6614,3592500000.0
2008-01-29 09:45:00,1.6615,1.6626,1.66025,1.66215,3237700001.0
2008-01-29 10:00:00,1.66205,1.6623,1.65945,1.65995,3851400000.0
2008-01-29 10:15:00,1.65995,1.6618,1.6592,1.66155,3750100000.0
2008-01-29 10:30:00,1.6615,1.66355,1.66105,1.662,4221100000.0
2008-01-29 10:45:00,1.66195,1.6625,1.66105,1.6613,4350500000.0
2008-01-29 11:00:00,1.66135,1.66205,1.66065,1.6613,5202300000.0
2008-01-29 11:15:00,1.6613,1.66225,1.66075,1.66105,5612700000.0
2008-01-29 11:30:00,1.66115,1.66145,1.66025,1.66045,5353800000.0
2008-01-29 11:45:00,1.66045,1.66105,1.6601,1.66095,2370700000.0
2008-01-29 12:00:00,1.66105,1.66135,1.66025,1.6607,3875800000.0
2008-01-29 12:15:00,1.6607,1.6617,1.66035,1.66055,3292200000.0
2008-01-29 12:30:00,1.6608,1.6616,1.65995,1.66055,4970100000.0
2008-01-29 12:45:00,1.66055,1.66155,1.6598,1.661,3548600000.0
2008-01-29 13:00:00,1.661,1.66125,1.65995,1.6611,4524200003.0
2008-01-29 13:15:00,1.66105,1.6621,1.66035,1.66165,4308500001.0
2008-01-29 13:30:00,1.66165,1.66245,1.66025,1.66225,4095299999.0
2008-01-29 13:45:00,1.66225,1.66315,1.66195,1.6624,5209400001.0
2008-01-29 14:00:00,1.6624,1.66425,1.66205,1.66325,5588600000.0
2008-01-29 14:15:00,1.66325,1.66325,1.66195,1.66205,5939500000.0
2008-01-29 14:30:00,1.66195,1.66425,1.6619,1.6635,4883700000.0
2008-01-29 14:45:00,1.6635,1.66555,1.66225,1.66525,4214400000.0
2008-01-29 15:00:00,1.66525,1.66555,1.66375,1.66395,2567799998.0
2008-01-29 15:15:00,1.6639,1.6644,1.66225,1.66235,2787100000.0
2008-01-29 15:30:00,1.66265,1.66295,1.6603,1.6612,3873099999.0
2008-01-29 15:45:00,1.66095,1.66175,1.6587,1.66,3019000001.0
2008-01-29 16:00:00,1.66,1.6603,1.6581,1.659,3906700000.0
2008-01-29 16:15:00,1.659,1.6604,1.6578,1.6592,2755400003.0
2008-01-29 16:30:00,1.65925,1.6612,1.65925,1.6612,5031499999.0
2008-01-29 16:45:00,1.6612,1.66265,1.66015,1.66085,3654000000.0
2008-01-29 17:00:00,1.66085,1.6632,1.659,1.66005,6079899998.0
2008-01-29 17:15:00,1.6601,1.66195,1.65945,1.6616,4766400001.0
2008-01-29 17:30:00,1.6616,1.6656,1.66145,1.66535,5447699990.0
2008-01-29 17:45:00,1.66535,1.66605,1.66445,1.66485,7014899999.0
2008-01-29 18:00:00,1.6649,1.6649,1.66255,1.66265,3938900000.0
2008-01-29 18:15:00,1.66265,1.66415,1.66235,1.66345,4575900000.0
2008-01-29 18:30:00,1.66345,1.66385,1.66175,1.66255,3282299999.0
2008-01-29 18:45:00,1.66255,1.6632,1.659,1.6601,3882999982.0
2008-01-29 19:00:00,1.6601,1.6623,1.6601,1.6621,1909000000.0
2008-01-29 19:15:00,1.66205,1.66275,1.6614,1.6623,2436199999.0
2008-01-29 19:30:00,1.6623,1.66335,1.66175,1.6629,2453400000.0
2008-01-29 19:45:00,1.6629,1.66335,1.66225,1.6629,1799500000.0
2008-01-29 20:00:00,1.6629,1.66305,1.66235,1.6626,1081900000.0
2008-01-29 20:15:00,1.6626,1.66285,1.66105,1.66165,3445500000.0
2008-01-29 20:30:00,1.66155,1.66235,1.66135,1.66195,2430699994.0
2008-01-29 20:45:00,1.66195,1.6635,1.66185,1.6633,4285499993.0
2008-01-29 21:00:00,1.6633,1.6638,1.66225,1.6625,1282700000.0
2008-01-29 21:15:00,1.6625,1.6632,1.66225,1.6629,1118499999.0
2008-01-29 21:30:00,1.6629,1.6638,1.66245,1.6633,1310799999.0
2008-01-29 21:45:00,1.6633,1.6637,1.663,1.6632,688900000.0
2008-01-29 22:00:00,1.6632,1.6634,1.6615,1.66195,1066500000.0
2008-01-29 22:15:00,1.66195,1.662,1.6596,1.6612,1473800000.0
2008-01-29 22:30:00,1.6612,1.6615,1.6607,1.6615,1359000000.0
2008-01-29 22:45:00,1.6615,1.6615,1.6603,1.6603,1016700000.0
2008-01-29 23:00:00,1.66035,1.6612,1.6598,1.6609,1810100000.0
2008-01-29 23:15:00,1.6609,1.6616,1.6603,1.6609,1832000000.0
2008-01-29 23:30:00,1.6609,1.6616,1.6606,1.6608,1299800000.0
2008-01-29 23:45:00,1.6608,1.6617,1.6602,1.6613,1975300002.0
2008-01-30 00:00:00,1.6611,1.6627,1.6608,1.6625,2477700000.0
2008-01-30 00:15:00,1.6625,1.6634,1.6619,1.6624,851900000.0
2008-01-30 00:30:00,1.6624,1.6632,1.6612,1.66275,834500000.0
2008-01-30 00:45:00,1.66275,1.6644,1.6626,1.66365,1386900000.0
2008-01-30 01:00:00,1.66365,1.6644,1.6634,1.66355,599000000.0
2008-01-30 01:15:00,1.66355,1.6637,1.6619,1.6626,1527600000.0
2008-01-30 01:30:00,1.6627,1.6634,1.6618,1.6624,927200000.0
2008-01-30 01:45:00,1.6624,1.663,1.6619,1.6623,877500000.0
2008-01-30 02:00:00,1.6623,1.6632,1.6622,1.6629,727000000.0
2008-01-30 02:15:00,1.6629,1.6642,1.6627,1.6631,1255600000.0
2008-01-30 02:30:00,1.6631,1.6637,1.6622,1.6631,1600700001.0
2008-01-30 02:45:00,1.6631,1.6634,1.662,1.6623,1374800000.0
2008-01-30 03:00:00,1.6623,1.66315,1.6618,1.66315,1516800000.0
2008-01-30 03:15:00,1.6631,1.6631,1.66185,1.66295,915700000.0
2008-01-30 03:30:00,1.66295,1.6631,1.66225,1.6625,859300000.0
2008-01-30 03:45:00,1.6625,1.66355,1.66185,1.66225,1206100000.0
2008-01-30 04:00:00,1.66225,1.6631,1.6618,1.6628,838100000.0
2008-01-30 04:15:00,1.6627,1.6632,1.6621,1.6629,1057300000.0
2008-01-30 04:30:00,1.6629,1.6631,1.6618,1.6621,861900000.0
2008-01-30 04:45:00,1.66215,1.6629,1.6618,1.6625,1002100000.0
2008-01-30 05:00:00,1.6625,1.66325,1.6621,1.6631,767400000.0
2008-01-30 05:15:00,1.6631,1.6646,1.66295,1.6635,701000000.0
2008-01-30 05:30:00,1.6635,1.6637,1.6629,1.6635,677600000.0
2008-01-30 05:45:00,1.6635,1.664,1.6629,1.6633,808200000.0
2008-01-30 06:00:00,1.6633,1.6641,1.663,1.6636,1169700000.0
2008-01-30 06:15:00,1.6636,1.6639,1.6626,1.6628,838300000.0
2008-01-30 06:30:00,1.6629,1.6633,1.6622,1.66235,981200000.0
2008-01-30 06:45:00,1.66235,1.663,1.6621,1.6623,1605800000.0
2008-01-30 07:00:00,1.6623,1.663,1.6618,1.6628,1107600000.0
2008-01-30 07:15:00,1.6629,1.6632,1.662,1.6628,1131100000.0
2008-01-30 07:30:00,1.6628,1.6634,1.6621,1.6623,944200000.0
2008-01-30 07:45:00,1.6623,1.6632,1.6622,1.6628,1874100000.0
2008-01-30 08:00:00,1.6629,1.66385,1.6624,1.6635,1651200000.0
2008-01-30 08:15:00,1.6635,1.6641,1.6629,1.66375,1283500000.0
2008-01-30 08:30:00,1.6638,1.66565,1.6636,1.66505,848200000.0
2008-01-30 08:45:00,1.66515,1.66585,1.66385,1.6643,928000000.0
2008-01-30 09:00:00,1.6643,1.6659,1.6643,1.66555,3357700000.0
2008-01-30 09:15:00,1.66555,1.66595,1.6642,1.6653,2590500000.0
2008-01-30 09:30:00,1.6653,1.6658,1.66445,1.6653,2155200001.0
2008-01-30 09:45:00,1.6653,1.66605,1.6644,1.6655,3329200001.0
2008-01-30 10:00:00,1.66555,1.6666,1.66485,1.6663,4379700000.0
2008-01-30 10:15:00,1.6663,1.6669,1.6656,1.6658,1811100000.0
2008-01-30 10:30:00,1.6658,1.6658,1.6644,1.6647,1519400000.0
2008-01-30 10:45:00,1.6648,1.6657,1.66445,1.6653,1044900000.0
2008-01-30 11:00:00,1.6653,1.6666,1.66475,1.6666,1467699998.0
2008-01-30 11:15:00,1.6666,1.6676,1.66605,1.66645,1428900000.0
2008-01-30 11:30:00,1.66635,1.668,1.6663,1.6671,1335500000.0
2008-01-30 11:45:00,1.66695,1.6672,1.66565,1.66605,1233200000.0
2008-01-30 12:00:00,1.66605,1.66905,1.6659,1.66905,2250100000.0
2008-01-30 12:15:00,1.6691,1.6691,1.6675,1.66785,3313600000.0
2008-01-30 12:30:00,1.6678,1.6686,1.6672,1.6677,3359599999.0
2008-01-30 12:45:00,1.6677,1.6681,1.6654,1.6659,2094600000.0
2008-01-30 13:00:00,1.666,1.6665,1.6641,1.6645,1515100000.0
2008-01-30 13:15:00,1.6645,1.6651,1.66395,1.6645,950500000.0
2008-01-30 13:30:00,1.6646,1.6649,1.6617,1.6625,1506800000.0
2008-01-30 13:45:00,1.6625,1.6639,1.6622,1.66315,1378900000.0
2008-01-30 14:00:00,1.66315,1.6641,1.6628,1.6639,1178000000.0
2008-01-30 14:15:00,1.6639,1.6664,1.6639,1.6648,2007900000.0
2008-01-30 14:30:00,1.6648,1.6654,1.66415,1.66535,1143300000.0
2008-01-30 14:45:00,1.66535,1.6664,1.66525,1.66595,2189900000.0
2008-01-30 15:00:00,1.66595,1.6679,1.66495,1.66545,2511000000.0
2008-01-30 15:15:00,1.66475,1.6652,1.66215,1.66275,3362300000.0
2008-01-30 15:30:00,1.66275,1.6658,1.66275,1.6638,3354400001.0
2008-01-30 15:45:00,1.6638,1.6642,1.66245,1.66365,2014000000.0
2008-01-30 16:00:00,1.66375,1.66375,1.6626,1.6635,1375600000.0
2008-01-30 16:15:00,1.66345,1.664,1.6621,1.66235,1860600000.0
2008-01-30 16:30:00,1.66235,1.6627,1.66105,1.6617,2184400000.0
2008-01-30 16:45:00,1.6617,1.662,1.6604,1.6605,1769800000.0
2008-01-30 17:00:00,1.66035,1.6622,1.6603,1.66145,1737600000.0
2008-01-30 17:15:00,1.66145,1.66255,1.66055,1.6624,1664600000.0
2008-01-30 17:30:00,1.6624,1.6638,1.662,1.6634,2407600000.0
2008-01-30 17:45:00,1.6634,1.6641,1.66245,1.6633,1472200000.0
2008-01-30 18:00:00,1.6633,1.66355,1.6603,1.6609,1724800000.0
2008-01-30 18:15:00,1.66095,1.6626,1.65975,1.6616,2151800000.0
2008-01-30 18:30:00,1.6616,1.6626,1.66115,1.6622,2386000000.0
2008-01-30 18:45:00,1.6622,1.6632,1.66175,1.662,1334600000.0
2008-01-30 19:00:00,1.662,1.6624,1.66125,1.6618,960300000.0
2008-01-30 19:15:00,1.66165,1.6619,1.66095,1.66155,692800000.0
2008-01-30 19:30:00,1.6614,1.6627,1.6609,1.6624,1019900000.0
2008-01-30 19:45:00,1.6624,1.6629,1.66175,1.6622,2460799999.0
2008-01-30 20:00:00,1.6622,1.6649,1.6621,1.6646,3666100000.0
2008-01-30 20:15:00,1.6646,1.6649,1.6626,1.6636,4442799997.0
2008-01-30 20:30:00,1.6636,1.6645,1.6634,1.6642,2560000000.0
2008-01-30 20:45:00,1.6642,1.6643,1.6625,1.66295,2302000000.0
2008-01-30 21:00:00,1.66295,1.664,1.66165,1.6622,2704000000.0
2008-01-30 21:15:00,1.6627,1.6629,1.6549,1.6572,6647000000.0
2008-01-30 21:30:00,1.6572,1.6606,1.655,1.6558,6242199995.0
2008-01-30 21:45:00,1.6557,1.6573,1.6554,1.6558,5666199998.0
2008-01-30 22:00:00,1.6558,1.6558,1.6518,1.6538,6285999999.0
2008-01-30 22:15:00,1.6538,1.6548,1.6507,1.6525,6002499998.0
2008-01-30 22:30:00,1.6524,1.6564,1.6521,1.6564,9925799996.0
2008-01-30 22:45:00,1.6564,1.6642,1.6564,1.6613,5094299999.0
2008-01-30 23:00:00,1.6614,1.6623,1.6572,1.6595,3207999999.0
2008-01-30 23:15:00,1.6595,1.6602,1.6583,1.6585,1886599997.0
2008-01-30 23:30:00,1.6585,1.6608,1.6579,1.66,3117800000.0
2008-01-30 23:45:00,1.66,1.6636,1.6585,1.6635,2808700000.0
2008-01-31 00:00:00,1.6635,1.6678,1.6635,1.6675,1535500000.0
2008-01-31 00:15:00,1.6675,1.6695,1.6652,1.6658,1072600000.0
2008-01-31 00:30:00,1.66535,1.6717,1.6645,1.6691,1472700000.0
2008-01-31 00:45:00,1.6691,1.67015,1.6655,1.6666,2152600000.0
2008-01-31 01:00:00,1.6666,1.6694,1.6659,1.6683,2521000000.0
2008-01-31 01:15:00,1.6714,1.6789,1.6687,1.6751,2617000000.0
2008-01-31 01:30:00,1.6751,1.6766,1.6721,1.6753,3589499998.0
2008-01-31 01:45:00,1.6753,1.6806,1.675,1.6754,2818500000.0
2008-01-31 02:00:00,1.675,1.6758,1.6709,1.6717,2692800000.0
2008-01-31 02:15:00,1.6717,1.6735,1.6709,1.6724,1539800000.0
2008-01-31 02:30:00,1.6724,1.6727,1.67075,1.67165,1367900000.0
2008-01-31 02:45:00,1.67165,1.67435,1.6693,1.66975,2065400000.0
2008-01-31 03:00:00,1.6697,1.6697,1.6661,1.6687,2600600000.0
2008-01-31 03:15:00,1.6687,1.6701,1.6667,1.6676,1593700000.0
2008-01-31 03:30:00,1.6676,1.6693,1.6671,1.66825,1242400000.0
2008-01-31 03:45:00,1.66825,1.6708,1.6667,1.6684,1707500001.0
2008-01-31 04:00:00,1.6685,1.6696,1.668,1.66845,1454500000.0
2008-01-31 04:15:00,1.66845,1.6688,1.6669,1.667,833600000.0
2008-01-31 04:30:00,1.667,1.6678,1.66625,1.6663,609400000.0
2008-01-31 04:45:00,1.6664,1.6686,1.6663,1.6686,702800000.0
2008-01-31 05:00:00,1.6686,1.671,1.6679,1.6699,513100000.0
2008-01-31 05:15:00,1.6699,1.671,1.6691,1.6702,646700000.0
2008-01-31 05:30:00,1.6702,1.6704,1.669,1.6696,473900000.0
2008-01-31 05:45:00,1.6697,1.67,1.6676,1.6682,751600000.0
2008-01-31 06:00:00,1.6682,1.6684,1.6668,1.66745,656000000.0
2008-01-31 06:15:00,1.6677,1.6679,1.6666,1.66785,787000000.0
2008-01-31 06:30:00,1.66785,1.6688,1.6675,1.6684,1200500000.0
2008-01-31 06:45:00,1.6684,1.67075,1.668,1.6704,832400000.0
2008-01-31 07:00:00,1.6704,1.67075,1.6691,1.67005,1176700000.0
2008-01-31 07:15:00,1.67005,1.6711,1.6685,1.67025,1756200000.0
2008-01-31 07:30:00,1.67035,1.6716,1.66925,1.671,1209300000.0
2008-01-31 07:45:00,1.671,1.6714,1.6694,1.66995,1385600000.0
2008-01-31 08:00:00,1.66995,1.67065,1.66845,1.66985,2851099999.0
2008-01-31 08:15:00,1.66985,1.6726,1.66965,1.6711,1864300000.0
2008-01-31 08:30:00,1.67105,1.67295,1.67075,1.6709,1806900000.0
2008-01-31 08:45:00,1.67085,1.67135,1.66845,1.66975,1735900000.0
2008-01-31 09:00:00,1.66975,1.67035,1.66695,1.66755,4985300000.0
2008-01-31 09:15:00,1.66745,1.6691,1.66595,1.6676,7358000000.0
2008-01-31 09:30:00,1.6676,1.66805,1.6658,1.66645,8588499998.0
2008-01-31 09:45:00,1.66635,1.66705,1.66505,1.6654,6940200001.0
2008-01-31 10:00:00,1.66545,1.66595,1.66355,1.6654,9862399998.0
2008-01-31 10:15:00,1.6654,1.66575,1.66405,1.6651,8997600000.0
2008-01-31 10:30:00,1.6651,1.66555,1.66395,1.66495,6999900000.0
2008-01-31 10:45:00,1.665,1.6679,1.6647,1.66645,7683600001.0
2008-01-31 11:00:00,1.66635,1.66965,1.66585,1.6685,7388200000.0
2008-01-31 11:15:00,1.66845,1.6693,1.66715,1.6678,6615800000.0
2008-01-31 11:30:00,1.6677,1.66785,1.66605,1.6663,6466400000.0
2008-01-31 11:45:00,1.6663,1.66675,1.6654,1.66605,4560700000.0
2008-01-31 12:00:00,1.66605,1.66635,1.6644,1.6644,6763300000.0
2008-01-31 12:15:00,1.6644,1.6668,1.6644,1.66555,5146900000.0
2008-01-31 12:30:00,1.66565,1.66575,1.66355,1.66465,5530100000.0
2008-01-31 12:45:00,1.66465,1.66555,1.66375,1.66535,3196200000.0
2008-01-31 13:00:00,1.66535,1.66675,1.665,1.66575,2976000000.0
2008-01-31 13:15:00,1.66575,1.6679,1.66555,1.66645,5991800000.0
2008-01-31 13:30:00,1.66645,1.6669,1.66525,1.66525,2827400000.0
2008-01-31 13:45:00,1.66525,1.6682,1.66445,1.6682,2607300000.0
2008-01-31 14:00:00,1.66825,1.6683,1.66605,1.66705,3779400000.0
2008-01-31 14:15:00,1.66705,1.67015,1.66705,1.66915,4607700000.0
2008-01-31 14:30:00,1.66915,1.66975,1.6676,1.6686,5129200000.0
2008-01-31 14:45:00,1.6686,1.67005,1.66815,1.6684,5837700000.0
2008-01-31 15:00:00,1.6684,1.6693,1.66735,1.66775,5884200000.0
2008-01-31 15:15:00,1.6679,1.66805,1.66625,1.66635,10924199997.0
2008-01-31 15:30:00,1.66635,1.67265,1.66635,1.6709,8062000000.0
2008-01-31 15:45:00,1.6709,1.6726,1.67035,1.67245,2847600000.0
2008-01-31 16:00:00,1.67245,1.67385,1.66975,1.67055,3587700000.0
2008-01-31 16:15:00,1.67055,1.67085,1.66855,1.66895,3590900000.0
2008-01-31 16:30:00,1.66895,1.66955,1.66795,1.66855,2726500000.0
2008-01-31 16:45:00,1.66855,1.6697,1.66465,1.66475,6453350000.0
2008-01-31 17:00:00,1.66475,1.6671,1.6614,1.6624,6016268000.0
2008-01-31 17:15:00,1.6622,1.66545,1.66195,1.6625,3820699997.0
2008-01-31 17:30:00,1.66245,1.66435,1.6623,1.66415,2865500000.0
2008-01-31 17:45:00,1.66405,1.66485,1.65845,1.65875,5815000000.0
2008-01-31 18:00:00,1.65875,1.66,1.65725,1.6599,3912300000.0
2008-01-31 18:15:00,1.65925,1.65975,1.65625,1.6568,4757500001.0
2008-01-31 18:30:00,1.65675,1.65865,1.65545,1.65545,3433600000.0
2008-01-31 18:45:00,1.65545,1.65655,1.65375,1.65465,5109699999.0
2008-01-31 19:00:00,1.65465,1.6569,1.65275,1.6555,5020900000.0
2008-01-31 19:15:00,1.6555,1.65755,1.6555,1.6568,4374700000.0
2008-01-31 19:30:00,1.6568,1.65695,1.65395,1.65415,4015799999.0
2008-01-31 19:45:00,1.65415,1.65745,1.65405,1.65675,4515499996.0
2008-01-31 20:00:00,1.65675,1.6572,1.65555,1.65645,3790899997.0
2008-01-31 20:15:00,1.65645,1.65755,1.6563,1.6572,2791700000.0
2008-01-31 20:30:00,1.6572,1.6573,1.6541,1.6545,3983699999.0
2008-01-31 20:45:00,1.65445,1.6558,1.6539,1.65495,5064400000.0
2008-01-31 21:00:00,1.65465,1.6565,1.65465,1.6553,4390200000.0
2008-01-31 21:15:00,1.6553,1.65655,1.65435,1.6558,5191299997.0
2008-01-31 21:30:00,1.6558,1.65795,1.65575,1.65745,3875900000.0
2008-01-31 21:45:00,1.65745,1.65985,1.65705,1.6583,6160500000.0
2008-01-31 22:00:00,1.65815,1.6584,1.65715,1.65765,5301999997.0
2008-01-31 22:15:00,1.65765,1.65795,1.65605,1.65655,1948900000.0
2008-01-31 22:30:00,1.65655,1.65775,1.65595,1.65625,2725899997.0
2008-01-31 22:45:00,1.65625,1.65945,1.65615,1.65825,4549799996.0
2008-01-31 23:00:00,1.65825,1.65885,1.65735,1.65825,1215100000.0
2008-01-31 23:15:00,1.65825,1.65995,1.65795,1.6585,1531100000.0
2008-01-31 23:30:00,1.6585,1.6594,1.65745,1.6585,2238299994.0
2008-01-31 23:45:00,1.6586,1.6593,1.6578,1.6585,2912700000.0
2008-02-01 00:00:00,1.6585,1.6588,1.657,1.6587,4598400000.0
2008-02-01 00:15:00,1.6587,1.6592,1.6582,1.6587,466800000.0
2008-02-01 00:30:00,1.6587,1.6593,1.656,1.6583,369000000.0
2008-02-01 00:45:00,1.6583,1.6588,1.6565,1.6573,449100000.0
2008-02-01 01:00:00,1.6573,1.6585,1.6572,1.6583,448800000.0
2008-02-01 01:15:00,1.6584,1.6587,1.6563,1.6564,732400000.0
2008-02-01 01:30:00,1.6564,1.6583,1.6558,1.6574,731200000.0
2008-02-01 01:45:00,1.65745,1.6597,1.6572,1.6597,902000000.0
2008-02-01 02:00:00,1.65975,1.6614,1.659,1.6601,897800000.0
2008-02-01 02:15:00,1.6601,1.66135,1.6585,1.6592,723300000.0
2008-02-01 02:30:00,1.6592,1.6598,1.6587,1.65915,409100000.0
2008-02-01 02:45:00,1.65915,1.6597,1.6585,1.6592,928200000.0
2008-02-01 03:00:00,1.6593,1.66055,1.6587,1.6596,1373999998.0
2008-02-01 03:15:00,1.6595,1.6612,1.6593,1.6609,1097500000.0
2008-02-01 03:30:00,1.6609,1.661,1.6602,1.6603,784600000.0
2008-02-01 03:45:00,1.6603,1.6612,1.65975,1.6605,1340100000.0
2008-02-01 04:00:00,1.6605,1.6607,1.6598,1.6598,1055400000.0
2008-02-01 04:15:00,1.6598,1.6602,1.6588,1.65955,1169900000.0
2008-02-01 04:30:00,1.65955,1.6599,1.6582,1.6597,550800000.0
2008-02-01 04:45:00,1.6597,1.6602,1.6594,1.65945,749200000.0
2008-02-01 05:00:00,1.6594,1.6599,1.6581,1.6582,1266100000.0
2008-02-01 05:15:00,1.6583,1.659,1.65795,1.6583,1476200000.0
2008-02-01 05:30:00,1.6583,1.6595,1.6581,1.6582,1056300000.0
2008-02-01 05:45:00,1.65815,1.6585,1.6568,1.65805,2055500000.0
2008-02-01 06:00:00,1.65805,1.65925,1.6573,1.6589,1353000000.0
2008-02-01 06:15:00,1.6589,1.6591,1.6583,1.6589,1171300000.0
2008-02-01 06:30:00,1.6589,1.6604,1.6587,1.6594,1241400000.0
2008-02-01 06:45:00,1.6594,1.6611,1.65935,1.6603,1570100000.0
2008-02-01 07:00:00,1.6603,1.66035,1.6588,1.6597,1133000000.0
2008-02-01 07:15:00,1.6597,1.6597,1.6589,1.6594,1194100000.0
2008-02-01 07:30:00,1.6596,1.6598,1.6583,1.6585,965700000.0
2008-02-01 07:45:00,1.6585,1.6598,1.65825,1.6598,1214900000.0
2008-02-01 08:00:00,1.6598,1.6599,1.6587,1.6589,2103200000.0
2008-02-01 08:15:00,1.6589,1.6593,1.6586,1.65895,2687500000.0
2008-02-01 08:30:00,1.65895,1.6592,1.65685,1.6576,2190300000.0
2008-02-01 08:45:00,1.65755,1.6577,1.6566,1.6571,759900000.0
2008-02-01 09:00:00,1.6571,1.6581,1.6564,1.6574,2178400000.0
2008-02-01 09:15:00,1.65735,1.65915,1.65725,1.65895,2306500000.0
2008-02-01 09:30:00,1.65895,1.65915,1.6577,1.65895,3446300000.0
2008-02-01 09:45:00,1.65895,1.6601,1.65825,1.65875,3969800000.0
2008-02-01 10:00:00,1.65875,1.65955,1.6559,1.65615,2825200000.0
2008-02-01 10:15:00,1.65615,1.65705,1.6552,1.65575,3966800000.0
2008-02-01 10:30:00,1.6558,1.6562,1.65515,1.6553,4235700000.0
2008-02-01 10:45:00,1.6554,1.65765,1.65515,1.65545,2490600000.0
2008-02-01 11:00:00,1.65535,1.65585,1.65405,1.65445,2667399999.0
2008-02-01 11:15:00,1.65445,1.65485,1.65275,1.65275,1185600000.0
2008-02-01 11:30:00,1.65275,1.65345,1.6519,1.65325,1579100000.0
2008-02-01 11:45:00,1.65325,1.6543,1.65315,1.65345,1231200000.0
2008-02-01 12:00:00,1.65355,1.6542,1.65305,1.65415,982500000.0
2008-02-01 12:15:00,1.65415,1.6546,1.6535,1.6538,611400000.0
2008-02-01 12:30:00,1.6538,1.6542,1.653,1.65365,720900000.0
2008-02-01 12:45:00,1.65365,1.6543,1.6534,1.6538,608600000.0
2008-02-01 13:00:00,1.6536,1.6559,1.6531,1.6552,858600000.0
2008-02-01 13:15:00,1.6552,1.65555,1.654,1.6546,884100000.0
2008-02-01 13:30:00,1.6546,1.655,1.6515,1.6532,1825100000.0
2008-02-01 13:45:00,1.65305,1.65645,1.65265,1.6562,2053000000.0
2008-02-01 14:00:00,1.6562,1.65625,1.65145,1.6529,3323000000.0
2008-02-01 14:15:00,1.6528,1.6532,1.6518,1.65195,1195000000.0
2008-02-01 14:30:00,1.65195,1.6532,1.65155,1.6519,1463700000.0
2008-02-01 14:45:00,1.652,1.65285,1.64875,1.64875,1025200000.0
2008-02-01 15:00:00,1.64875,1.6524,1.64845,1.6506,1720000000.0
2008-02-01 15:15:00,1.65065,1.6525,1.64875,1.65055,4365900002.0
2008-02-01 15:30:00,1.65425,1.65905,1.6491,1.6534,3250699999.0
2008-02-01 15:45:00,1.6532,1.6567,1.6521,1.65425,2964500000.0
2008-02-01 16:00:00,1.6542,1.6552,1.6525,1.6543,2052300000.0
2008-02-01 16:15:00,1.6543,1.6558,1.65155,1.6546,2474400000.0
2008-02-01 16:30:00,1.65455,1.65455,1.6504,1.6513,4360600000.0
2008-02-01 16:45:00,1.6513,1.6514,1.64815,1.64825,3283960000.0
2008-02-01 17:00:00,1.64785,1.6485,1.6414,1.6438,3841300000.0
2008-02-01 17:15:00,1.6438,1.64725,1.6438,1.6466,2529800000.0
2008-02-01 17:30:00,1.6466,1.64705,1.6434,1.6456,3570400000.0
2008-02-01 17:45:00,1.6457,1.6498,1.6444,1.64445,2683900001.0
2008-02-01 18:00:00,1.6444,1.6467,1.6436,1.6444,2518800000.0
2008-02-01 18:15:00,1.6444,1.6459,1.64175,1.643,3321500001.0
2008-02-01 18:30:00,1.643,1.6444,1.6418,1.642,2419900000.0
2008-02-01 18:45:00,1.64195,1.64415,1.6409,1.6436,2671000000.0
2008-02-01 19:00:00,1.6436,1.6444,1.64245,1.64335,3072200000.0
2008-02-01 19:15:00,1.64335,1.6449,1.64265,1.6437,2327800000.0
2008-02-01 19:30:00,1.6437,1.6443,1.6428,1.6434,2193700000.0
2008-02-01 19:45:00,1.6436,1.6436,1.64235,1.64295,2451100000.0
2008-02-01 20:00:00,1.6428,1.643,1.6411,1.6419,2955400000.0
2008-02-01 20:15:00,1.6415,1.6441,1.641,1.6435,3389400000.0
2008-02-01 20:30:00,1.6435,1.6437,1.6422,1.643,2304700000.0
2008-02-01 20:45:00,1.643,1.6433,1.64205,1.6424,2943900000.0
2008-02-01 21:00:00,1.6424,1.6427,1.6414,1.6421,2759100000.0
2008-02-01 21:15:00,1.6421,1.6421,1.6396,1.6403,2435799999.0
2008-02-01 21:30:00,1.6403,1.6403,1.6374,1.6378,3027500000.0
2008-02-01 21:45:00,1.6378,1.6385,1.63615,1.6364,2425600002.0
2008-02-01 22:00:00,1.6364,1.6371,1.6358,1.6359,2387000001.0
2008-02-01 22:15:00,1.6359,1.63835,1.6356,1.6364,2242400000.0
2008-02-01 22:30:00,1.6364,1.6375,1.636,1.6366,1575100000.0
2008-02-01 22:45:00,1.6366,1.63705,1.6361,1.63625,2209400005.0
2008-02-01 23:00:00,1.63625,1.6366,1.63625,1.6364,128400000.0
2008-02-04 00:00:00,1.6388,1.6391,1.6383,1.6384,2800000000.0
2008-02-04 00:15:00,1.6383,1.6392,1.6369,1.6392,3000000000.0
2008-02-04 00:30:00,1.6394,1.6396,1.6379,1.6393,3000000000.0
2008-02-04 00:45:00,1.6394,1.64,1.6388,1.6393,3000000000.0
2008-02-04 01:00:00,1.6389,1.6392,1.6378,1.6387,2360000000.0
2008-02-04 01:15:00,1.6387,1.6393,1.6371,1.6393,5704000000.0
2008-02-04 01:30:00,1.6393,1.6399,1.6383,1.6395,3707800000.0
2008-02-04 01:45:00,1.6395,1.64035,1.6393,1.63945,1428800000.0
2008-02-04 02:00:00,1.63945,1.63955,1.63805,1.63805,1837100000.0
2008-02-04 02:15:00,1.638,1.63835,1.635,1.6356,1758900000.0
2008-02-04 02:30:00,1.6355,1.63775,1.6355,1.6373,1534500000.0
2008-02-04 02:45:00,1.6373,1.63735,1.636,1.6367,2364800000.0
2008-02-04 03:00:00,1.6367,1.6374,1.63635,1.63645,1147200000.0
2008-02-04 03:15:00,1.63645,1.63675,1.63535,1.63595,2017600000.0
2008-02-04 03:30:00,1.63595,1.6365,1.6358,1.6359,1046800000.0
2008-02-04 03:45:00,1.6359,1.637,1.63585,1.63685,1681100000.0
2008-02-04 04:00:00,1.63695,1.63815,1.6365,1.6375,878100000.0
2008-02-04 04:15:00,1.6375,1.6378,1.63655,1.63665,1273200000.0
2008-02-04 04:30:00,1.63665,1.6368,1.63595,1.63615,1183200000.0
2008-02-04 04:45:00,1.6362,1.63665,1.6358,1.63625,1618500000.0
2008-02-04 05:00:00,1.63625,1.63685,1.6359,1.63615,1108600000.0
2008-02-04 05:15:00,1.63615,1.6369,1.63545,1.6363,801500000.0
2008-02-04 05:30:00,1.63635,1.63655,1.63555,1.63595,1268500000.0
2008-02-04 05:45:00,1.63595,1.63775,1.6359,1.6373,2601500000.0
2008-02-04 06:00:00,1.6373,1.6386,1.63675,1.63775,2902000000.0
2008-02-04 06:15:00,1.63775,1.6383,1.6372,1.63765,1961400000.0
2008-02-04 06:30:00,1.63765,1.63815,1.6369,1.63695,1918800000.0
2008-02-04 06:45:00,1.63695,1.63805,1.6369,1.6374,862600000.0
2008-02-04 07:00:00,1.6374,1.63805,1.63645,1.63685,970400000.0
2008-02-04 07:15:00,1.63685,1.6371,1.636,1.6361,733500000.0
2008-02-04 07:30:00,1.6361,1.6375,1.63605,1.637,975700000.0
2008-02-04 07:45:00,1.637,1.63725,1.6362,1.63675,1345700000.0
2008-02-04 08:00:00,1.63675,1.6385,1.63665,1.6381,1207300000.0
2008-02-04 08:15:00,1.6381,1.64025,1.6381,1.63955,1322000000.0
2008-02-04 08:30:00,1.63955,1.6396,1.63765,1.63775,1094400000.0
2008-02-04 08:45:00,1.63775,1.63875,1.6369,1.6387,879300000.0
2008-02-04 09:00:00,1.6387,1.6388,1.63725,1.6376,2549500000.0
2008-02-04 09:15:00,1.6376,1.63795,1.6365,1.6371,3560200000.0
2008-02-04 09:30:00,1.6371,1.6374,1.635,1.636,7596099999.0
2008-02-04 09:45:00,1.63605,1.6361,1.6341,1.6358,4015400000.0
2008-02-04 10:00:00,1.6358,1.6367,1.63505,1.6363,4875700000.0
2008-02-04 10:15:00,1.6363,1.6369,1.6352,1.6358,5262900000.0
2008-02-04 10:30:00,1.6358,1.63595,1.6341,1.6349,3445400000.0
2008-02-04 10:45:00,1.6349,1.63605,1.63385,1.6349,3545300000.0
2008-02-04 11:00:00,1.6349,1.6365,1.6345,1.63505,3725700000.0
2008-02-04 11:15:00,1.63505,1.6353,1.6332,1.6336,4871500000.0
2008-02-04 11:30:00,1.6335,1.6348,1.633,1.6344,2816500001.0
2008-02-04 11:45:00,1.6344,1.6344,1.63165,1.6327,1741500000.0
2008-02-04 12:00:00,1.6327,1.6336,1.6315,1.63295,1357400000.0
2008-02-04 12:15:00,1.63295,1.63435,1.63235,1.6339,1384500000.0
2008-02-04 12:30:00,1.634,1.6343,1.63305,1.6334,1014200000.0
2008-02-04 12:45:00,1.6334,1.6336,1.6316,1.632,981200000.0
2008-02-04 13:00:00,1.632,1.6329,1.6318,1.6328,1436600000.0
2008-02-04 13:15:00,1.6328,1.63455,1.63265,1.634,1272500000.0
2008-02-04 13:30:00,1.634,1.6348,1.63325,1.6339,1475300000.0
2008-02-04 13:45:00,1.634,1.6345,1.6328,1.6338,1518400000.0
2008-02-04 14:00:00,1.6338,1.6342,1.63305,1.6336,1598800000.0
2008-02-04 14:15:00,1.6336,1.6342,1.6331,1.6332,1379600000.0
2008-02-04 14:30:00,1.63325,1.63395,1.63255,1.63325,2216200000.0
2008-02-04 14:45:00,1.6333,1.63395,1.63275,1.6333,1929500000.0
2008-02-04 15:00:00,1.6333,1.63575,1.63325,1.63355,3766200000.0
2008-02-04 15:15:00,1.63355,1.63405,1.63205,1.63235,4654500000.0
2008-02-04 15:30:00,1.63235,1.63385,1.6322,1.6329,2926400000.0
2008-02-04 15:45:00,1.6329,1.6332,1.63235,1.63235,4522000000.0
2008-02-04 16:00:00,1.63235,1.63245,1.63125,1.63175,3614700000.0
2008-02-04 16:15:00,1.63175,1.63175,1.63015,1.63025,3992000000.0
2008-02-04 16:30:00,1.63025,1.63225,1.62955,1.63055,3589500000.0
2008-02-04 16:45:00,1.63055,1.63095,1.62935,1.62955,4749500000.0
2008-02-04 17:00:00,1.62945,1.6312,1.62895,1.63075,4411500000.0
2008-02-04 17:15:00,1.63065,1.63065,1.629,1.63,2843900000.0
2008-02-04 17:30:00,1.63,1.6305,1.6287,1.6288,2168300000.0
2008-02-04 17:45:00,1.62905,1.6294,1.6285,1.6288,1620400000.0
2008-02-04 18:00:00,1.6288,1.6298,1.6284,1.6288,2383800000.0
2008-02-04 18:15:00,1.62875,1.6313,1.6284,1.6311,1959000000.0
2008-02-04 18:30:00,1.63115,1.6325,1.63065,1.6316,2260800000.0
2008-02-04 18:45:00,1.63165,1.6322,1.6304,1.6315,2425400000.0
2008-02-04 19:00:00,1.6315,1.63225,1.63125,1.6317,1921000000.0
2008-02-04 19:15:00,1.6317,1.632,1.63065,1.63185,1992400000.0
2008-02-04 19:30:00,1.63185,1.6332,1.63145,1.63305,2593800000.0
2008-02-04 19:45:00,1.63315,1.6343,1.63295,1.6333,1931900000.0
2008-02-04 20:00:00,1.6333,1.6344,1.633,1.6335,2299600000.0
2008-02-04 20:15:00,1.6335,1.6335,1.6323,1.6325,1548700000.0
2008-02-04 20:30:00,1.6325,1.6325,1.6316,1.6322,2618500000.0
2008-02-04 20:45:00,1.6322,1.6324,1.6316,1.6317,1694600000.0
2008-02-04 21:00:00,1.6318,1.6327,1.6315,1.6325,1585600000.0
2008-02-04 21:15:00,1.6325,1.6326,1.63185,1.6321,1298600000.0
2008-02-04 21:30:00,1.6321,1.6325,1.6314,1.6315,1993900000.0
2008-02-04 21:45:00,1.6315,1.6315,1.6295,1.6295,3306500000.0
2008-02-04 22:00:00,1.6295,1.63065,1.6294,1.6302,3460000000.0
2008-02-04 22:15:00,1.6302,1.6318,1.6299,1.6316,2353500000.0
2008-02-04 22:30:00,1.6316,1.63295,1.6315,1.632,2087200000.0
2008-02-04 22:45:00,1.632,1.6324,1.63085,1.6316,2046900000.0
2008-02-04 23:00:00,1.6316,1.6326,1.631,1.6317,1128400000.0
2008-02-04 23:15:00,1.6317,1.6319,1.63115,1.63165,825100000.0
2008-02-04 23:30:00,1.63165,1.6323,1.63135,1.6321,1564200000.0
2008-02-04 23:45:00,1.6321,1.6337,1.632,1.6321,1326900000.0
2008-02-05 00:00:00,1.6321,1.6335,1.6317,1.6326,2120000000.0
2008-02-05 00:15:00,1.6327,1.633,1.6303,1.6318,966700000.0
2008-02-05 00:30:00,1.6318,1.63565,1.6318,1.6339,2100700000.0
2008-02-05 00:45:00,1.6339,1.63415,1.63225,1.6326,1086000000.0
2008-02-05 01:00:00,1.6327,1.63385,1.63185,1.6332,2256600000.0
2008-02-05 01:15:00,1.6332,1.6334,1.63235,1.6325,1064200000.0
2008-02-05 01:30:00,1.6325,1.63385,1.63215,1.63285,936600000.0
2008-02-05 01:45:00,1.63285,1.6338,1.6325,1.63305,641100000.0
2008-02-05 02:00:00,1.63305,1.6348,1.63295,1.6346,1053900000.0
2008-02-05 02:15:00,1.6346,1.63495,1.6335,1.63425,1055600000.0
2008-02-05 02:30:00,1.63425,1.6373,1.63235,1.63685,1831500000.0
2008-02-05 02:45:00,1.63685,1.63685,1.63555,1.6358,2260800000.0
2008-02-05 03:00:00,1.6358,1.637,1.63525,1.63565,5051500000.0
2008-02-05 03:15:00,1.63565,1.6367,1.63475,1.63595,3374700000.0
2008-02-05 03:30:00,1.63595,1.63595,1.63525,1.6353,2381200000.0
2008-02-05 03:45:00,1.6353,1.6353,1.634,1.63485,1472300000.0
2008-02-05 04:00:00,1.63485,1.635,1.6331,1.6339,3705600000.0
2008-02-05 04:15:00,1.6338,1.635,1.6337,1.63495,2620400000.0
2008-02-05 04:30:00,1.6349,1.6354,1.6346,1.635,3314400000.0
2008-02-05 04:45:00,1.635,1.63555,1.6346,1.6354,1940900000.0
2008-02-05 05:00:00,1.6355,1.6355,1.634,1.63405,2650200000.0
2008-02-05 05:15:00,1.63405,1.63565,1.63225,1.63295,4111400000.0
2008-02-05 05:30:00,1.63295,1.6399,1.63035,1.63525,9381300000.0
2008-02-05 05:45:00,1.63525,1.63545,1.6329,1.63375,4592200000.0
2008-02-05 06:00:00,1.63375,1.63425,1.6318,1.63345,1233100000.0
2008-02-05 06:15:00,1.6336,1.6336,1.6293,1.632,2596400000.0
2008-02-05 06:30:00,1.63205,1.6326,1.6305,1.6312,2559500000.0
2008-02-05 06:45:00,1.6312,1.63385,1.63075,1.6334,2150800000.0
2008-02-05 07:00:00,1.63345,1.6338,1.63275,1.6336,1085800000.0
2008-02-05 07:15:00,1.63365,1.6345,1.6334,1.634,1321800000.0
2008-02-05 07:30:00,1.6338,1.6346,1.6331,1.6334,1150900000.0
2008-02-05 07:45:00,1.6333,1.6334,1.63185,1.6322,2259600000.0
2008-02-05 08:00:00,1.6322,1.6337,1.632,1.6327,1437000000.0
2008-02-05 08:15:00,1.6327,1.6331,1.6317,1.6317,1621900000.0
2008-02-05 08:30:00,1.6317,1.6332,1.6315,1.63255,1891500000.0
2008-02-05 08:45:00,1.63255,1.6327,1.6309,1.63135,1336600000.0
2008-02-05 09:00:00,1.63135,1.6323,1.6309,1.63135,3750900000.0
2008-02-05 09:15:00,1.63135,1.63155,1.62985,1.6304,5797000000.0
2008-02-05 09:30:00,1.6304,1.63115,1.6301,1.6305,6618600000.0
2008-02-05 09:45:00,1.6305,1.63065,1.62915,1.6293,5304600000.0
2008-02-05 10:00:00,1.6293,1.6295,1.6276,1.6283,5949800000.0
2008-02-05 10:15:00,1.6284,1.62915,1.6269,1.6272,6325000000.0
2008-02-05 10:30:00,1.6272,1.62785,1.62605,1.62695,5971300000.0
2008-02-05 10:45:00,1.6269,1.62825,1.6266,1.62685,5839400000.0
2008-02-05 11:00:00,1.62675,1.6275,1.62585,1.62615,6108500000.0
2008-02-05 11:15:00,1.62625,1.6279,1.62485,1.6268,7630000000.0
2008-02-05 11:30:00,1.6268,1.6268,1.62405,1.62475,9558700000.0
2008-02-05 11:45:00,1.62475,1.6253,1.6237,1.62505,6543400000.0
2008-02-05 12:00:00,1.62505,1.62545,1.6236,1.6244,6893000000.0
2008-02-05 12:15:00,1.6244,1.6249,1.621,1.62255,7463500000.0
2008-02-05 12:30:00,1.62255,1.62565,1.6221,1.6247,7100600000.0
2008-02-05 12:45:00,1.6247,1.6248,1.6224,1.62335,6590700000.0
2008-02-05 13:00:00,1.62335,1.62385,1.6226,1.6233,6370400000.0
2008-02-05 13:15:00,1.6233,1.6241,1.6215,1.62395,8795100000.0
2008-02-05 13:30:00,1.62395,1.6263,1.62275,1.6256,7694300000.0
2008-02-05 13:45:00,1.62565,1.6257,1.62385,1.6239,6560500000.0
2008-02-05 14:00:00,1.62395,1.6271,1.6236,1.6258,6851200000.0
2008-02-05 14:15:00,1.6258,1.62695,1.6256,1.62575,4017500000.0
2008-02-05 14:30:00,1.62575,1.6278,1.6253,1.6271,5555700000.0
2008-02-05 14:45:00,1.6271,1.6278,1.62635,1.6275,4176600000.0
2008-02-05 15:00:00,1.6276,1.6276,1.6252,1.62595,2888200000.0
2008-02-05 15:15:00,1.6259,1.626,1.62395,1.6246,3331000000.0
2008-02-05 15:30:00,1.6246,1.6253,1.6235,1.62395,4375800000.0
2008-02-05 15:45:00,1.6241,1.6303,1.62315,1.62865,7233200000.0
2008-02-05 16:00:00,1.62875,1.6327,1.6286,1.63085,6351200000.0
2008-02-05 16:15:00,1.63085,1.6336,1.62935,1.6323,6968600000.0
2008-02-05 16:30:00,1.6323,1.6358,1.63135,1.63365,9703700000.0
2008-02-05 16:45:00,1.63355,1.6357,1.63115,1.6319,7721800000.0
2008-02-05 17:00:00,1.6319,1.63355,1.63115,1.6334,6719400000.0
2008-02-05 17:15:00,1.6334,1.63345,1.6313,1.6313,6679300000.0
2008-02-05 17:30:00,1.6313,1.6323,1.6306,1.6317,6042600000.0
2008-02-05 17:45:00,1.6317,1.6329,1.6307,1.6311,7167400000.0
2008-02-05 18:00:00,1.6311,1.63195,1.6301,1.63025,7607300000.0
2008-02-05 18:15:00,1.63025,1.6313,1.6292,1.6295,6529400000.0
2008-02-05 18:30:00,1.6295,1.6298,1.62825,1.6297,4847500000.0
2008-02-05 18:45:00,1.6297,1.62995,1.6266,1.627,5072700000.0
2008-02-05 19:00:00,1.627,1.6283,1.62695,1.6276,2055740000.0
2008-02-05 19:15:00,1.6276,1.6295,1.6276,1.62945,3307500000.0
2008-02-05 19:30:00,1.62945,1.6305,1.62855,1.63,3790300000.0
2008-02-05 19:45:00,1.63,1.6306,1.6292,1.6302,2957400000.0
2008-02-05 20:00:00,1.6302,1.6319,1.6293,1.6312,3712020000.0
2008-02-05 20:15:00,1.6312,1.63225,1.6307,1.632,4326800000.0
2008-02-05 20:30:00,1.63205,1.63345,1.6312,1.6334,4582900000.0
2008-02-05 20:45:00,1.6334,1.6338,1.63195,1.6324,4552500000.0
2008-02-05 21:00:00,1.6324,1.6325,1.6307,1.6318,4091200000.0
2008-02-05 21:15:00,1.6318,1.6322,1.6313,1.6318,3317500000.0
2008-02-05 21:30:00,1.6318,1.6321,1.6298,1.63055,3884000000.0
2008-02-05 21:45:00,1.63055,1.63135,1.6296,1.63,2822200000.0
2008-02-05 22:00:00,1.63,1.6327,1.62995,1.6322,3911500000.0
2008-02-05 22:15:00,1.6322,1.633,1.6309,1.6321,4203500000.0
2008-02-05 22:30:00,1.6321,1.6328,1.6315,1.6325,3223100000.0
2008-02-05 22:45:00,1.63235,1.6374,1.6323,1.6358,6379800000.0
2008-02-05 23:00:00,1.6358,1.6358,1.6331,1.6342,4157100001.0
2008-02-05 23:15:00,1.6342,1.6342,1.6317,1.6342,1796900000.0
2008-02-05 23:30:00,1.63375,1.6344,1.6319,1.6333,2126800000.0
2008-02-05 23:45:00,1.6333,1.6336,1.6311,1.632,1709700000.0
2008-02-06 00:00:00,1.6318,1.6342,1.6316,1.6334,3174000000.0
2008-02-06 00:15:00,1.6334,1.6355,1.6334,1.6347,1024200000.0
2008-02-06 00:30:00,1.63455,1.6362,1.6338,1.6353,508000000.0
2008-02-06 00:45:00,1.63535,1.6365,1.63455,1.6346,453100000.0
2008-02-06 01:00:00,1.6346,1.6363,1.6333,1.6361,2115700000.0
2008-02-06 01:15:00,1.6361,1.6363,1.635,1.63535,1568800000.0
2008-02-06 01:30:00,1.63535,1.6358,1.6326,1.6333,1297800000.0
2008-02-06 01:45:00,1.6333,1.634,1.633,1.6335,1089500000.0
2008-02-06 02:00:00,1.6335,1.6336,1.632,1.6328,1203700000.0
2008-02-06 02:15:00,1.6328,1.633,1.6318,1.6324,1142900000.0
2008-02-06 02:30:00,1.6324,1.6332,1.6323,1.63245,974900001.0
2008-02-06 02:45:00,1.63225,1.6334,1.6321,1.63315,1976800000.0
2008-02-06 03:00:00,1.63315,1.6344,1.6331,1.6333,2768200000.0
2008-02-06 03:15:00,1.6333,1.6335,1.6326,1.6333,1665300000.0
2008-02-06 03:30:00,1.6333,1.6334,1.6322,1.6323,2265500000.0
2008-02-06 03:45:00,1.6323,1.6327,1.63155,1.6321,2268000000.0
2008-02-06 04:00:00,1.6319,1.6325,1.6309,1.631,1893600000.0
2008-02-06 04:15:00,1.631,1.6323,1.6301,1.632,2035500000.0
2008-02-06 04:30:00,1.6321,1.6324,1.6308,1.631,1582800000.0
2008-02-06 04:45:00,1.6307,1.6316,1.6304,1.6312,1047300000.0
2008-02-06 05:00:00,1.63115,1.6315,1.63035,1.6309,974600000.0
2008-02-06 05:15:00,1.6309,1.6321,1.6309,1.632,1419400000.0
2008-02-06 05:30:00,1.63195,1.6331,1.63195,1.6329,1832000000.0
2008-02-06 05:45:00,1.6329,1.6341,1.6327,1.6333,1692200000.0
2008-02-06 06:00:00,1.6333,1.6335,1.6316,1.6316,1454000000.0
2008-02-06 06:15:00,1.6316,1.6326,1.6311,1.6314,1512800000.0
2008-02-06 06:30:00,1.6314,1.6331,1.6313,1.6331,1111100000.0
2008-02-06 06:45:00,1.6331,1.63485,1.6328,1.6346,1412600000.0
2008-02-06 07:00:00,1.6346,1.63525,1.63345,1.63345,1205200000.0
2008-02-06 07:15:00,1.63345,1.6353,1.6333,1.6347,1826600000.0
2008-02-06 07:30:00,1.6348,1.6356,1.6343,1.6353,1630600000.0
2008-02-06 07:45:00,1.6354,1.6354,1.6338,1.63495,1501200000.0
2008-02-06 08:00:00,1.63495,1.63585,1.63475,1.63525,1490800000.0
2008-02-06 08:15:00,1.63525,1.63645,1.63495,1.63605,1062900000.0
2008-02-06 08:30:00,1.63615,1.63625,1.6344,1.6344,748100000.0
2008-02-06 08:45:00,1.6345,1.6349,1.6332,1.63335,670500000.0
2008-02-06 09:00:00,1.63335,1.63525,1.6332,1.6349,1123000000.0
2008-02-06 09:15:00,1.635,1.636,1.6334,1.6335,3634100000.0
2008-02-06 09:30:00,1.6335,1.6339,1.6323,1.6329,5055900000.0
2008-02-06 09:45:00,1.6329,1.6399,1.63285,1.638,6084750000.0
2008-02-06 10:00:00,1.638,1.6389,1.636,1.6364,5071950000.0
2008-02-06 10:15:00,1.6364,1.6368,1.6348,1.63485,4385800000.0
2008-02-06 10:30:00,1.6349,1.6367,1.6347,1.6353,3459549999.0
2008-02-06 10:45:00,1.6354,1.6362,1.63275,1.6329,3165650000.0
2008-02-06 11:00:00,1.6329,1.6358,1.6329,1.6355,2848600000.0
2008-02-06 11:15:00,1.63555,1.6361,1.63515,1.636,2265750000.0
2008-02-06 11:30:00,1.6359,1.63865,1.63545,1.63765,3181200000.0
2008-02-06 11:45:00,1.63765,1.6399,1.63525,1.63905,3226350000.0
2008-02-06 12:00:00,1.63905,1.6397,1.63695,1.6373,4641200000.0
2008-02-06 12:15:00,1.63735,1.63735,1.63385,1.6348,3186250000.0
2008-02-06 12:30:00,1.6348,1.635,1.63385,1.63445,2926400000.0
2008-02-06 12:45:00,1.63455,1.63485,1.63295,1.63455,1840800000.0
2008-02-06 13:00:00,1.63455,1.63485,1.6322,1.63265,2754150000.0
2008-02-06 13:15:00,1.63265,1.63295,1.63045,1.63155,2521300000.0
2008-02-06 13:30:00,1.63155,1.6323,1.63055,1.63135,3404700000.0
2008-02-06 13:45:00,1.63135,1.6333,1.63035,1.63285,3675050000.0
2008-02-06 14:00:00,1.63285,1.63385,1.629,1.63115,3910550000.0
2008-02-06 14:15:00,1.63115,1.63195,1.63075,1.63165,3071100000.0
2008-02-06 14:30:00,1.6317,1.63205,1.63075,1.63185,2896350000.0
2008-02-06 14:45:00,1.63195,1.6326,1.63185,1.632,3489650000.0
2008-02-06 15:00:00,1.632,1.63215,1.63105,1.63165,4631100000.0
2008-02-06 15:15:00,1.63165,1.63265,1.6305,1.6306,6745150000.0
2008-02-06 15:30:00,1.6306,1.6314,1.6284,1.62885,5653000000.0
2008-02-06 15:45:00,1.62885,1.63055,1.62765,1.62875,4042500000.0
2008-02-06 16:00:00,1.62875,1.63085,1.6282,1.6305,5231700000.0
2008-02-06 16:15:00,1.6305,1.63135,1.63,1.63075,4859800000.0
2008-02-06 16:30:00,1.6308,1.63135,1.6288,1.6308,6306750000.0
2008-02-06 16:45:00,1.6308,1.632,1.62965,1.62975,4843000000.0
2008-02-06 17:00:00,1.62975,1.62995,1.62795,1.6291,3431000000.0
2008-02-06 17:15:00,1.6291,1.63105,1.62885,1.6307,4636700000.0
2008-02-06 17:30:00,1.63075,1.63085,1.6293,1.62935,3854200000.0
2008-02-06 17:45:00,1.6293,1.6334,1.62805,1.6332,4646800000.0
2008-02-06 18:00:00,1.6332,1.63385,1.63155,1.6326,3848850000.0
2008-02-06 18:15:00,1.6326,1.6327,1.63015,1.6323,3420600000.0
2008-02-06 18:30:00,1.6324,1.6324,1.63075,1.63075,821650000.0
2008-02-06 18:45:00,1.63085,1.63215,1.6302,1.63045,677250000.0
2008-02-06 19:00:00,1.6305,1.6314,1.6293,1.6309,929450000.0
2008-02-06 19:15:00,1.63085,1.6314,1.6301,1.6306,1026850000.0
2008-02-06 19:30:00,1.6306,1.6313,1.6291,1.6309,1871850000.0
2008-02-06 19:45:00,1.6309,1.6322,1.63055,1.6312,1544200000.0
2008-02-06 20:00:00,1.6312,1.6322,1.6308,1.6314,888600000.0
2008-02-06 20:15:00,1.6314,1.6314,1.6288,1.6301,556200000.0
2008-02-06 20:30:00,1.6299,1.6325,1.6298,1.631,877600000.0
2008-02-06 20:45:00,1.631,1.6323,1.62895,1.632,1702200000.0
2008-02-06 21:00:00,1.632,1.6326,1.6307,1.6321,1250300000.0
2008-02-06 21:15:00,1.6321,1.6333,1.6311,1.6322,914000000.0
2008-02-06 21:30:00,1.6322,1.6332,1.631,1.631,797600000.0
2008-02-06 21:45:00,1.631,1.6311,1.629,1.6291,521400000.0
2008-02-06 22:00:00,1.6291,1.63,1.629,1.6295,792000000.0
2008-02-06 22:15:00,1.6295,1.63235,1.6295,1.632,1995100000.0
2008-02-06 22:30:00,1.632,1.6347,1.632,1.6332,896000000.0
2008-02-06 22:45:00,1.6332,1.6342,1.633,1.6333,1161600000.0
2008-02-06 23:00:00,1.6333,1.6337,1.6323,1.6326,1427800000.0
2008-02-06 23:15:00,1.6327,1.6328,1.6299,1.6308,2552600000.0
2008-02-06 23:30:00,1.6308,1.6323,1.6299,1.6314,6822799999.0
2008-02-06 23:45:00,1.6314,1.6332,1.6293,1.6332,4881800000.0
2008-02-07 00:00:00,1.6329,1.6355,1.6315,1.6344,1491600000.0
2008-02-07 00:15:00,1.6343,1.6375,1.6329,1.6343,1790700000.0
2008-02-07 00:30:00,1.63425,1.6354,1.63365,1.6338,1452400000.0
2008-02-07 00:45:00,1.6338,1.63515,1.63315,1.63435,1458400000.0
2008-02-07 01:00:00,1.6344,1.6358,1.6338,1.63435,1343300000.0
2008-02-07 01:15:00,1.63435,1.63575,1.63435,1.63575,1494300000.0
2008-02-07 01:30:00,1.63575,1.63875,1.63565,1.6379,1588400000.0
2008-02-07 01:45:00,1.6379,1.6385,1.63565,1.63725,1662800000.0
2008-02-07 02:00:00,1.63725,1.6383,1.636,1.6377,2144100000.0
2008-02-07 02:15:00,1.6377,1.63775,1.6363,1.63755,1324400000.0
2008-02-07 02:30:00,1.6376,1.64,1.63645,1.6395,1720200000.0
2008-02-07 02:45:00,1.6395,1.6408,1.6386,1.6395,1412750000.0
2008-02-07 03:00:00,1.6395,1.6406,1.6388,1.64,1507050000.0
2008-02-07 03:15:00,1.64,1.6404,1.6387,1.6397,1387000000.0
2008-02-07 03:30:00,1.6394,1.6409,1.6394,1.6408,1104800000.0
2008-02-07 03:45:00,1.6408,1.6414,1.6401,1.6401,1570550000.0
2008-02-07 04:00:00,1.6401,1.6403,1.6387,1.6392,1210350000.0
2008-02-07 04:15:00,1.6392,1.6396,1.6386,1.6387,1131900000.0
2008-02-07 04:30:00,1.6387,1.6392,1.6383,1.6384,907000000.0
2008-02-07 04:45:00,1.6384,1.63865,1.6373,1.6382,1188900000.0
2008-02-07 05:00:00,1.6382,1.6396,1.6378,1.63915,1240600000.0
2008-02-07 05:15:00,1.63915,1.6396,1.6387,1.63915,1209800000.0
2008-02-07 05:30:00,1.6388,1.6395,1.63775,1.6382,964950000.0
2008-02-07 05:45:00,1.6382,1.6388,1.6379,1.6379,1116100000.0
2008-02-07 06:00:00,1.6379,1.6382,1.6372,1.6375,2238700000.0
2008-02-07 06:15:00,1.6375,1.6386,1.637,1.6385,887500000.0
2008-02-07 06:30:00,1.6385,1.6385,1.6372,1.6379,1402900000.0
2008-02-07 06:45:00,1.6379,1.63875,1.63695,1.63765,778000000.0
2008-02-07 07:00:00,1.63765,1.6379,1.6356,1.63625,1158200000.0
2008-02-07 07:15:00,1.63625,1.638,1.6356,1.6371,758250000.0
2008-02-07 07:30:00,1.637,1.63715,1.63535,1.63565,702400000.0
2008-02-07 07:45:00,1.63565,1.6371,1.63555,1.6371,828900000.0
2008-02-07 08:00:00,1.6371,1.6373,1.63405,1.635,833700000.0
2008-02-07 08:15:00,1.635,1.6368,1.6341,1.63635,1645650000.0
2008-02-07 08:30:00,1.63635,1.63755,1.63545,1.636,2692900000.0
2008-02-07 08:45:00,1.6361,1.6374,1.6358,1.636,1975350000.0
2008-02-07 09:00:00,1.636,1.63635,1.6345,1.6349,4438500000.0
2008-02-07 09:15:00,1.6349,1.63545,1.6343,1.635,3629900000.0
2008-02-07 09:30:00,1.635,1.6366,1.63485,1.6353,3266950000.0
2008-02-07 09:45:00,1.6353,1.63565,1.63435,1.63475,4770000000.0
2008-02-07 10:00:00,1.63475,1.6361,1.63415,1.6356,5445600000.0
2008-02-07 10:15:00,1.6357,1.6359,1.6341,1.6347,3647850000.0
2008-02-07 10:30:00,1.6347,1.63725,1.63425,1.6366,3471800000.0
2008-02-07 10:45:00,1.6366,1.6373,1.63535,1.6372,4223450000.0
2008-02-07 11:00:00,1.6372,1.6377,1.63575,1.63715,3085300000.0
2008-02-07 11:15:00,1.63715,1.6382,1.63595,1.63775,1223250000.0
2008-02-07 11:30:00,1.63765,1.64,1.637,1.63925,1305400000.0
2008-02-07 11:45:00,1.63925,1.6412,1.6389,1.64,1433250000.0
2008-02-07 12:00:00,1.64,1.6407,1.6392,1.63955,1182050000.0
2008-02-07 12:15:00,1.63955,1.6405,1.6391,1.6399,922900000.0
2008-02-07 12:30:00,1.6399,1.6415,1.63985,1.6415,1212500000.0
2008-02-07 12:45:00,1.6415,1.6417,1.64005,1.6402,1793650000.0
2008-02-07 13:00:00,1.6402,1.6418,1.6399,1.6418,1231700000.0
2008-02-07 13:15:00,1.6418,1.6434,1.64175,1.6429,1182850000.0
2008-02-07 13:30:00,1.6429,1.6431,1.6409,1.6414,1048100000.0
2008-02-07 13:45:00,1.6412,1.6423,1.63945,1.6398,802300000.0
2008-02-07 14:00:00,1.6398,1.64085,1.6383,1.6399,900550000.0
2008-02-07 14:15:00,1.6399,1.6414,1.6392,1.63985,1076800000.0
2008-02-07 14:30:00,1.63985,1.6404,1.6384,1.63915,1659050000.0
2008-02-07 14:45:00,1.63915,1.6404,1.6373,1.63785,1623100000.0
2008-02-07 15:00:00,1.6379,1.6384,1.63595,1.63645,1823600000.0
2008-02-07 15:15:00,1.63645,1.63875,1.63575,1.63795,2950100000.0
2008-02-07 15:30:00,1.63795,1.63905,1.6298,1.6311,2729200000.0
2008-02-07 15:45:00,1.6309,1.6321,1.6268,1.62775,2232100000.0
2008-02-07 16:00:00,1.62775,1.62805,1.6244,1.62575,2390050000.0
2008-02-07 16:15:00,1.62575,1.6272,1.62465,1.6271,1861500000.0
2008-02-07 16:30:00,1.6271,1.6275,1.6248,1.62615,1944450000.0
2008-02-07 16:45:00,1.62615,1.6278,1.62615,1.62655,3478400000.0
2008-02-07 17:00:00,1.62645,1.6279,1.62275,1.6236,3778600000.0
2008-02-07 17:15:00,1.62355,1.6251,1.6221,1.6233,2788700000.0
2008-02-07 17:30:00,1.6233,1.6249,1.6227,1.6244,2964450000.0
2008-02-07 17:45:00,1.6244,1.6247,1.62115,1.6224,2400450000.0
2008-02-07 18:00:00,1.6224,1.6232,1.6208,1.6218,2938550000.0
2008-02-07 18:15:00,1.6218,1.6231,1.6212,1.6225,2382300000.0
2008-02-07 18:30:00,1.6225,1.6238,1.6207,1.6222,3152400000.0
2008-02-07 18:45:00,1.6222,1.6231,1.6208,1.6209,2955950000.0
2008-02-07 19:00:00,1.6209,1.6211,1.6169,1.6177,2992900000.0
2008-02-07 19:15:00,1.6177,1.6182,1.6147,1.6178,2914550000.0
2008-02-07 19:30:00,1.6178,1.6178,1.614,1.6157,3794350000.0
2008-02-07 19:45:00,1.6157,1.6166,1.6148,1.61565,3049950000.0
2008-02-07 20:00:00,1.6157,1.6163,1.61385,1.6162,3121250000.0
2008-02-07 20:15:00,1.6162,1.618,1.6151,1.6162,3685000000.0
2008-02-07 20:30:00,1.6162,1.6173,1.61455,1.6167,7920100000.0
2008-02-07 20:45:00,1.6167,1.618,1.61595,1.618,6300950000.0
2008-02-07 21:00:00,1.618,1.6186,1.6166,1.61785,4548750000.0
2008-02-07 21:15:00,1.61795,1.6191,1.6172,1.61835,4090350000.0
2008-02-07 21:30:00,1.61835,1.6206,1.6183,1.6194,4364700000.0
2008-02-07 21:45:00,1.6194,1.6212,1.61915,1.6193,5705450000.0
2008-02-07 22:00:00,1.6194,1.6209,1.619,1.6193,7205950000.0
2008-02-07 22:15:00,1.6193,1.61945,1.61745,1.619,8033650000.0
2008-02-07 22:30:00,1.61905,1.62145,1.61815,1.62125,6158350000.0
2008-02-07 22:45:00,1.62125,1.6221,1.62045,1.6212,4341600000.0
2008-02-07 23:00:00,1.6212,1.6218,1.6206,1.621,3308750000.0
2008-02-07 23:15:00,1.621,1.6212,1.6188,1.6191,4242650000.0
2008-02-07 23:30:00,1.6191,1.6199,1.61865,1.61865,2532950000.0
2008-02-07 23:45:00,1.61865,1.6194,1.61745,1.6186,3663100000.0
2008-02-08 00:00:00,1.6186,1.6195,1.61785,1.6192,5368500000.0
2008-02-08 00:15:00,1.6192,1.6213,1.619,1.6193,3717750000.0
2008-02-08 00:30:00,1.6193,1.61945,1.6186,1.61895,3235250000.0
2008-02-08 00:45:00,1.61895,1.6196,1.61855,1.61895,3541400000.0
2008-02-08 01:00:00,1.61895,1.6204,1.61805,1.6192,3782700000.0
2008-02-08 01:15:00,1.6192,1.6202,1.61835,1.61835,4084000000.0
2008-02-08 01:30:00,1.61835,1.6197,1.61745,1.6191,5081800000.0
2008-02-08 01:45:00,1.61905,1.6195,1.61765,1.61775,4223700000.0
2008-02-08 02:00:00,1.61775,1.6181,1.61705,1.61785,3520800000.0
2008-02-08 02:15:00,1.61785,1.619,1.617,1.6189,4900900000.0
2008-02-08 02:30:00,1.6189,1.6214,1.6184,1.62055,4931350000.0
2008-02-08 02:45:00,1.62055,1.6213,1.61865,1.61895,7185800000.0
2008-02-08 03:00:00,1.61895,1.6195,1.6171,1.6175,3302000000.0
2008-02-08 03:15:00,1.6175,1.6189,1.6173,1.6186,4124200000.0
2008-02-08 03:30:00,1.6186,1.6196,1.6182,1.61855,5527300000.0
2008-02-08 03:45:00,1.61855,1.619,1.6181,1.6185,3907100000.0
2008-02-08 04:00:00,1.6186,1.6191,1.6174,1.618,4908100000.0
2008-02-08 04:15:00,1.618,1.6185,1.6175,1.6184,5817900000.0
2008-02-08 04:30:00,1.6184,1.619,1.6182,1.6184,5809500000.0
2008-02-08 04:45:00,1.6184,1.6185,1.6169,1.617,4213600000.0
2008-02-08 05:00:00,1.617,1.6179,1.6167,1.6175,4714800000.0
2008-02-08 05:15:00,1.6175,1.6177,1.6166,1.61675,5292600000.0
2008-02-08 05:30:00,1.6167,1.6173,1.6162,1.6173,3986800000.0
2008-02-08 05:45:00,1.6173,1.6175,1.616,1.6164,4942600000.0
2008-02-08 06:00:00,1.6164,1.6173,1.616,1.6168,5660600000.0
2008-02-08 06:15:00,1.6168,1.6178,1.6168,1.61715,4927700000.0
2008-02-08 06:30:00,1.61715,1.618,1.61715,1.6176,4732500000.0
2008-02-08 06:45:00,1.6176,1.6187,1.61725,1.6179,4754700000.0
2008-02-08 07:00:00,1.6179,1.6183,1.6175,1.61755,5722300000.0
2008-02-08 07:15:00,1.61755,1.6186,1.61735,1.6176,5463400000.0
2008-02-08 07:30:00,1.6176,1.6186,1.6174,1.61785,4957400000.0
2008-02-08 07:45:00,1.61785,1.61885,1.6177,1.618,3913600000.0
2008-02-08 08:00:00,1.618,1.6185,1.6177,1.6177,4170700000.0
2008-02-08 08:15:00,1.6177,1.6186,1.6175,1.6186,3684300000.0
2008-02-08 08:30:00,1.6186,1.6191,1.61815,1.6186,3155200000.0
2008-02-08 08:45:00,1.6186,1.6191,1.61765,1.6183,3229500000.0
2008-02-08 09:00:00,1.6182,1.6193,1.6178,1.6182,3571100000.0
2008-02-08 09:15:00,1.6182,1.6182,1.61495,1.6154,6676550000.0
2008-02-08 09:30:00,1.6154,1.6181,1.6151,1.6176,7433700000.0
2008-02-08 09:45:00,1.6176,1.6179,1.61505,1.6156,4598250000.0
2008-02-08 10:00:00,1.6156,1.61775,1.6153,1.6154,2056350000.0
2008-02-08 10:15:00,1.6154,1.61675,1.6145,1.61485,4098750000.0
2008-02-08 10:30:00,1.61485,1.616,1.6138,1.615,4735400000.0
2008-02-08 10:45:00,1.615,1.6171,1.615,1.61535,5468550000.0
2008-02-08 11:00:00,1.61535,1.6166,1.6153,1.6159,4122150000.0
2008-02-08 11:15:00,1.6159,1.6172,1.61545,1.61625,5037150000.0
2008-02-08 11:30:00,1.61625,1.6178,1.6161,1.61655,4642250000.0
2008-02-08 11:45:00,1.61655,1.6181,1.61615,1.6181,4397050000.0
2008-02-08 12:00:00,1.6181,1.6191,1.6174,1.6184,3837300000.0
2008-02-08 12:15:00,1.6184,1.6206,1.618,1.6198,2579200000.0
2008-02-08 12:30:00,1.6198,1.6212,1.61945,1.62065,3380700000.0
2008-02-08 12:45:00,1.62065,1.62165,1.6201,1.6209,3120450000.0
2008-02-08 13:00:00,1.6209,1.6229,1.6205,1.622,2757150000.0
2008-02-08 13:15:00,1.622,1.6228,1.6213,1.6221,3206450000.0
2008-02-08 13:30:00,1.6221,1.62225,1.6186,1.6186,2005250000.0
2008-02-08 13:45:00,1.6186,1.61945,1.61785,1.6183,1180350000.0
2008-02-08 14:00:00,1.6183,1.6199,1.6159,1.6196,2489950000.0
2008-02-08 14:15:00,1.6196,1.6225,1.6188,1.62165,2089150000.0
2008-02-08 14:30:00,1.62175,1.6223,1.62035,1.6222,2951200000.0
2008-02-08 14:45:00,1.6222,1.6238,1.6218,1.62245,3083400000.0
2008-02-08 15:00:00,1.62245,1.624,1.622,1.6234,1516850000.0
2008-02-08 15:15:00,1.6234,1.6242,1.6223,1.6238,1495550000.0
2008-02-08 15:30:00,1.6238,1.6247,1.6232,1.62405,928900000.0
2008-02-08 15:45:00,1.62405,1.62455,1.6218,1.6218,964500000.0
2008-02-08 16:00:00,1.6218,1.6237,1.6218,1.6231,1075050000.0
2008-02-08 16:15:00,1.6231,1.6238,1.62235,1.62325,1587150000.0
2008-02-08 16:30:00,1.62325,1.6241,1.6218,1.6222,1095300000.0
2008-02-08 16:45:00,1.62225,1.62225,1.6199,1.62015,1137900000.0
2008-02-08 17:00:00,1.61985,1.6208,1.6187,1.619,1804100000.0
2008-02-08 17:15:00,1.61895,1.62085,1.6173,1.6186,1045650000.0
2008-02-08 17:30:00,1.6186,1.61915,1.6149,1.6154,781450000.0
2008-02-08 17:45:00,1.61515,1.61515,1.6124,1.6145,1003900001.0
2008-02-08 18:00:00,1.6145,1.6164,1.6131,1.61585,1038700000.0
2008-02-08 18:15:00,1.616,1.6179,1.6143,1.6161,1468250000.0
2008-02-08 18:30:00,1.6161,1.6194,1.6157,1.6189,869250000.0
2008-02-08 18:45:00,1.6189,1.6221,1.6185,1.6216,708250000.0
2008-02-08 19:00:00,1.6216,1.622,1.6194,1.62,803350000.0
2008-02-08 19:15:00,1.62,1.6209,1.619,1.6192,484950000.0
2008-02-08 19:30:00,1.6192,1.6196,1.6182,1.6189,394800000.0
2008-02-08 19:45:00,1.61895,1.6196,1.61825,1.6189,556200000.0
2008-02-08 20:00:00,1.6189,1.62205,1.61835,1.6218,415650000.0
2008-02-08 20:15:00,1.62165,1.62235,1.61905,1.6194,2658250001.0
2008-02-08 20:30:00,1.6194,1.6218,1.6193,1.62075,4103450006.0
2008-02-08 20:45:00,1.62075,1.62165,1.6196,1.6215,4162000001.0
2008-02-08 21:00:00,1.6215,1.622,1.62045,1.62095,2135850001.0
2008-02-08 21:15:00,1.62095,1.6219,1.6202,1.6205,3538900000.0
2008-02-08 21:30:00,1.6205,1.621,1.619,1.61965,2582800001.0
2008-02-08 21:45:00,1.61965,1.61995,1.61895,1.61925,3097000000.0
2008-02-08 22:00:00,1.61925,1.6206,1.61895,1.62045,2509550000.0
2008-02-08 22:15:00,1.62045,1.62125,1.62025,1.62065,993400000.0
2008-02-08 22:30:00,1.62065,1.62065,1.6196,1.6201,1900800000.0
2008-02-08 22:45:00,1.6201,1.6213,1.62,1.6205,2624100000.0
2008-02-08 23:00:00,1.6205,1.6205,1.61995,1.61995,12800000.0
2008-02-11 00:00:00,1.6188,1.6201,1.6186,1.6189,539500000.0
2008-02-11 00:15:00,1.619,1.6207,1.6189,1.6202,539500000.0
2008-02-11 00:30:00,1.6203,1.6209,1.61945,1.61945,189350000.0
2008-02-11 00:45:00,1.61945,1.6205,1.6185,1.61885,442400000.0
2008-02-11 01:00:00,1.61885,1.62025,1.61885,1.61925,365050000.0
2008-02-11 01:15:00,1.61935,1.6209,1.6192,1.62055,232950000.0
2008-02-11 01:30:00,1.62055,1.62105,1.62,1.6206,139450000.0
2008-02-11 01:45:00,1.6206,1.6207,1.6191,1.6196,218700000.0
2008-02-11 02:00:00,1.6196,1.61965,1.6182,1.61895,529500000.0
2008-02-11 02:15:00,1.61895,1.6199,1.61875,1.6195,888500000.0
2008-02-11 02:30:00,1.6195,1.6195,1.613,1.613,940650000.0
2008-02-11 02:45:00,1.6126,1.6134,1.61115,1.61255,712400000.0
2008-02-11 03:00:00,1.61255,1.61255,1.61005,1.6121,1019650000.0
2008-02-11 03:15:00,1.6121,1.6128,1.6097,1.61005,1176100000.0
2008-02-11 03:30:00,1.61005,1.6103,1.6093,1.6099,544250000.0
2008-02-11 03:45:00,1.6099,1.61185,1.6094,1.61135,216900000.0
2008-02-11 04:00:00,1.61135,1.6122,1.6112,1.6116,321200000.0
2008-02-11 04:15:00,1.6116,1.6139,1.611,1.6124,481250000.0
2008-02-11 04:30:00,1.6124,1.61295,1.6116,1.6121,571700000.0
2008-02-11 04:45:00,1.6121,1.6127,1.6113,1.6126,310950000.0
2008-02-11 05:00:00,1.6127,1.6131,1.6125,1.61255,181100000.0
2008-02-11 05:15:00,1.61255,1.61305,1.6117,1.61205,238700000.0
2008-02-11 05:30:00,1.61215,1.6127,1.61165,1.612,604200000.0
2008-02-11 05:45:00,1.61195,1.6124,1.6107,1.611,607700000.0
2008-02-11 06:00:00,1.611,1.6118,1.6107,1.61165,445750000.0
2008-02-11 06:15:00,1.61165,1.6126,1.6115,1.61205,388850000.0
2008-02-11 06:30:00,1.61215,1.6125,1.6117,1.6121,378750000.0
2008-02-11 06:45:00,1.6121,1.6126,1.6109,1.6124,466500000.0
2008-02-11 07:00:00,1.61235,1.6143,1.6121,1.6137,730700000.0
2008-02-11 07:15:00,1.6137,1.61465,1.613,1.6133,592000000.0
2008-02-11 07:30:00,1.6133,1.6148,1.6127,1.6147,584500000.0
2008-02-11 07:45:00,1.6147,1.6148,1.6119,1.61215,1402700000.0
2008-02-11 08:00:00,1.61215,1.6126,1.61165,1.6123,841500000.0
2008-02-11 08:15:00,1.6123,1.61305,1.61195,1.6121,885500000.0
2008-02-11 08:30:00,1.6121,1.61295,1.61185,1.61185,1144800000.0
2008-02-11 08:45:00,1.61185,1.612,1.6108,1.61155,1413100000.0
2008-02-11 09:00:00,1.61155,1.6125,1.61035,1.6107,1968400000.0
2008-02-11 09:15:00,1.6107,1.6112,1.6091,1.6103,2793800000.0
2008-02-11 09:30:00,1.61025,1.6126,1.60975,1.61255,4288399998.0
2008-02-11 09:45:00,1.6126,1.6162,1.6121,1.61475,2078600000.0
2008-02-11 10:00:00,1.6151,1.6154,1.6127,1.6129,1315600000.0
2008-02-11 10:15:00,1.6129,1.61495,1.6126,1.6136,3264900000.0
2008-02-11 10:30:00,1.6136,1.6136,1.6109,1.6118,1256800000.0
2008-02-11 10:45:00,1.6118,1.6123,1.6098,1.6108,1200300000.0
2008-02-11 11:00:00,1.6109,1.6112,1.6099,1.61095,1422499999.0
2008-02-11 11:15:00,1.611,1.613,1.6103,1.6128,3364100000.0
2008-02-11 11:30:00,1.6128,1.6129,1.61055,1.611,1805600003.0
2008-02-11 11:45:00,1.611,1.611,1.6082,1.6082,832400000.0
2008-02-11 12:00:00,1.6082,1.6085,1.60725,1.6077,1681799999.0
2008-02-11 12:15:00,1.6077,1.6082,1.6074,1.608,768300000.0
2008-02-11 12:30:00,1.608,1.6095,1.6077,1.6088,2389100000.0
2008-02-11 12:45:00,1.6088,1.6094,1.6082,1.6084,1208500000.0
2008-02-11 13:00:00,1.6084,1.6095,1.6083,1.60895,1142400000.0
2008-02-11 13:15:00,1.60895,1.6104,1.6087,1.6101,1026100000.0
2008-02-11 13:30:00,1.6101,1.6107,1.6089,1.6091,969500000.0
2008-02-11 13:45:00,1.6091,1.6096,1.6081,1.6085,1939400000.0
2008-02-11 14:00:00,1.6085,1.6096,1.6079,1.60875,2109200000.0
2008-02-11 14:15:00,1.60875,1.60905,1.6079,1.6082,1543400000.0
2008-02-11 14:30:00,1.6082,1.6088,1.6065,1.60825,2717800000.0
2008-02-11 14:45:00,1.60825,1.60825,1.6064,1.6071,2163800000.0
2008-02-11 15:00:00,1.6071,1.6076,1.6058,1.6062,1570600000.0
2008-02-11 15:15:00,1.6062,1.6068,1.6039,1.6044,1581300000.0
2008-02-11 15:30:00,1.6044,1.6047,1.60365,1.6042,1552499999.0
2008-02-11 15:45:00,1.6042,1.6071,1.6038,1.606,2119100000.0
2008-02-11 16:00:00,1.606,1.6072,1.6056,1.6064,1529000000.0
2008-02-11 16:15:00,1.6064,1.6068,1.6053,1.60615,909600000.0
2008-02-11 16:30:00,1.60615,1.6066,1.6052,1.60585,821000000.0
2008-02-11 16:45:00,1.60585,1.6073,1.6051,1.6063,1723800000.0
2008-02-11 17:00:00,1.60625,1.6075,1.6054,1.60705,1879700000.0
2008-02-11 17:15:00,1.60705,1.6078,1.6061,1.6063,998500000.0
2008-02-11 17:30:00,1.6063,1.6067,1.6053,1.6054,999400000.0
2008-02-11 17:45:00,1.6053,1.6056,1.6032,1.605,1400300000.0
2008-02-11 18:00:00,1.605,1.6055,1.6039,1.60455,913200000.0
2008-02-11 18:15:00,1.60455,1.6063,1.6032,1.60555,1086900000.0
2008-02-11 18:30:00,1.60555,1.6084,1.60555,1.6075,1199200000.0
2008-02-11 18:45:00,1.6075,1.6081,1.6066,1.6068,806200000.0
2008-02-11 19:00:00,1.6068,1.6073,1.6051,1.6053,824500000.0
2008-02-11 19:15:00,1.6055,1.6062,1.6042,1.60445,849200000.0
2008-02-11 19:30:00,1.6046,1.6056,1.6036,1.6042,724600000.0
2008-02-11 19:45:00,1.6042,1.6043,1.6031,1.6038,809200000.0
2008-02-11 20:00:00,1.6038,1.6041,1.6029,1.6038,929700000.0
2008-02-11 20:15:00,1.6038,1.6052,1.6034,1.6048,512800000.0
2008-02-11 20:30:00,1.6048,1.6072,1.6036,1.6038,331100000.0
2008-02-11 20:45:00,1.6038,1.6045,1.6031,1.6034,555200000.0
2008-02-11 21:00:00,1.6034,1.6054,1.6033,1.6047,533300000.0
2008-02-11 21:15:00,1.6047,1.6064,1.6047,1.6056,448600000.0
2008-02-11 21:30:00,1.6056,1.6077,1.6054,1.6067,599500000.0
2008-02-11 21:45:00,1.6067,1.6067,1.6051,1.6058,353600000.0
2008-02-11 22:00:00,1.6058,1.6074,1.6058,1.6067,381100000.0
2008-02-11 22:15:00,1.6067,1.6081,1.6066,1.6074,559100000.0
2008-02-11 22:30:00,1.6074,1.6078,1.606,1.6066,392100000.0
2008-02-11 22:45:00,1.6066,1.6071,1.6056,1.6058,246800000.0
2008-02-11 23:00:00,1.6058,1.6064,1.6045,1.605,507100000.0
2008-02-11 23:15:00,1.605,1.6064,1.6049,1.6061,363400000.0
2008-02-11 23:30:00,1.6061,1.6073,1.60515,1.6062,677000000.0
2008-02-11 23:45:00,1.6062,1.60665,1.6058,1.60615,396500000.0
2008-02-12 00:00:00,1.60615,1.6066,1.6039,1.6048,2427700000.0
2008-02-12 00:15:00,1.6048,1.6063,1.6047,1.6059,443100000.0
2008-02-12 00:30:00,1.6059,1.6063,1.6047,1.6052,393900000.0
2008-02-12 00:45:00,1.6052,1.6063,1.6045,1.6057,498900000.0
2008-02-12 01:00:00,1.6058,1.6063,1.6052,1.6056,553400000.0
2008-02-12 01:15:00,1.6056,1.6071,1.605,1.6052,603000000.0
2008-02-12 01:30:00,1.6052,1.6059,1.605,1.6054,930800000.0
2008-02-12 01:45:00,1.6054,1.606,1.6039,1.604,1290400000.0
2008-02-12 02:00:00,1.604,1.6056,1.6038,1.6041,1056100000.0
2008-02-12 02:15:00,1.6041,1.6048,1.6034,1.6047,1160800000.0
2008-02-12 02:30:00,1.6047,1.6056,1.6043,1.6053,1488600000.0
2008-02-12 02:45:00,1.6053,1.6066,1.6049,1.6049,1234200000.0
2008-02-12 03:00:00,1.6049,1.6065,1.6049,1.6061,1195900000.0
2008-02-12 03:15:00,1.6061,1.6065,1.6055,1.6058,765000000.0
2008-02-12 03:30:00,1.6058,1.6059,1.605,1.6052,1195700000.0
2008-02-12 03:45:00,1.6052,1.6062,1.6052,1.6057,982800000.0
2008-02-12 04:00:00,1.6057,1.6067,1.6055,1.6063,944800000.0
2008-02-12 04:15:00,1.6063,1.6065,1.6054,1.6061,773600000.0
2008-02-12 04:30:00,1.6061,1.6064,1.6059,1.6061,894900000.0
2008-02-12 04:45:00,1.6061,1.6064,1.6058,1.6063,463100000.0
2008-02-12 05:00:00,1.6063,1.6067,1.6058,1.6064,583300000.0
2008-02-12 05:15:00,1.6064,1.6069,1.6062,1.6064,720600000.0
2008-02-12 05:30:00,1.6064,1.6066,1.6054,1.6058,944500000.0
2008-02-12 05:45:00,1.6058,1.6061,1.6052,1.606,391500000.0
2008-02-12 06:00:00,1.606,1.6062,1.6055,1.6061,343900000.0
2008-02-12 06:15:00,1.6061,1.6063,1.605,1.6061,709000000.0
2008-02-12 06:30:00,1.6061,1.6063,1.6058,1.6059,562900000.0
2008-02-12 06:45:00,1.6059,1.6059,1.6044,1.6049,1336700000.0
2008-02-12 07:00:00,1.6049,1.6058,1.60415,1.6057,1390100000.0
2008-02-12 07:15:00,1.6057,1.6066,1.6054,1.6059,1146900000.0
2008-02-12 07:30:00,1.6059,1.6066,1.6054,1.6064,1175600000.0
2008-02-12 07:45:00,1.6064,1.6071,1.606,1.6069,1542800000.0
2008-02-12 08:00:00,1.6069,1.6072,1.6061,1.6069,1376600000.0
2008-02-12 08:15:00,1.6069,1.6076,1.606,1.607,1778500000.0
2008-02-12 08:30:00,1.6071,1.6079,1.6065,1.6075,1504000000.0
2008-02-12 08:45:00,1.6075,1.6088,1.60715,1.6082,1988600000.0
2008-02-12 09:00:00,1.6082,1.6085,1.6062,1.6062,2242400000.0
2008-02-12 09:15:00,1.6062,1.60675,1.606,1.6063,1804100000.0
2008-02-12 09:30:00,1.6063,1.6074,1.60585,1.607,1785400000.0
2008-02-12 09:45:00,1.607,1.60805,1.6069,1.6072,2326300000.0
2008-02-12 10:00:00,1.607,1.6077,1.6063,1.60655,1292500000.0
2008-02-12 10:15:00,1.60655,1.6072,1.6054,1.6058,2413300000.0
2008-02-12 10:30:00,1.6058,1.60615,1.60395,1.6045,2009300000.0
2008-02-12 10:45:00,1.6045,1.6047,1.6033,1.604,2512600000.0
2008-02-12 11:00:00,1.604,1.60415,1.6022,1.60305,3025500000.0
2008-02-12 11:15:00,1.60305,1.6047,1.60295,1.6039,1420400000.0
2008-02-12 11:30:00,1.6039,1.6054,1.6038,1.6048,1470500000.0
2008-02-12 11:45:00,1.6049,1.6068,1.6049,1.6052,1364700000.0
2008-02-12 12:00:00,1.6052,1.6067,1.605,1.6055,919200000.0
2008-02-12 12:15:00,1.6055,1.6057,1.6044,1.60475,702500000.0
2008-02-12 12:30:00,1.60475,1.6051,1.6043,1.6045,1093100000.0
2008-02-12 12:45:00,1.6045,1.605,1.6037,1.60485,1920600000.0
2008-02-12 13:00:00,1.6048,1.6056,1.60425,1.6054,2152900000.0
2008-02-12 13:15:00,1.6054,1.6054,1.6009,1.6016,4014200000.0
2008-02-12 13:30:00,1.6016,1.6022,1.6011,1.6015,2107900000.0
2008-02-12 13:45:00,1.6015,1.6018,1.6004,1.6011,2086300000.0
2008-02-12 14:00:00,1.6011,1.6016,1.60005,1.6012,3123400000.0
2008-02-12 14:15:00,1.60115,1.6027,1.6009,1.6025,2572005860.0
2008-02-12 14:30:00,1.6025,1.6039,1.6017,1.6026,2359200000.0
2008-02-12 14:45:00,1.6026,1.6049,1.60245,1.60305,1638400000.0
2008-02-12 15:00:00,1.60305,1.6064,1.60275,1.6055,3711200000.0
2008-02-12 15:15:00,1.6055,1.607,1.60395,1.6046,3320400000.0
2008-02-12 15:30:00,1.6046,1.60755,1.6042,1.6054,5023800000.0
2008-02-12 15:45:00,1.6054,1.6059,1.6043,1.6056,2476300000.0
2008-02-12 16:00:00,1.6056,1.608,1.60445,1.60665,2929400000.0
2008-02-12 16:15:00,1.6067,1.6094,1.60615,1.6093,3062050000.0
2008-02-12 16:30:00,1.60915,1.6106,1.609,1.6097,2646700000.0
2008-02-12 16:45:00,1.6097,1.6099,1.6076,1.60775,2679000000.0
2008-02-12 17:00:00,1.60775,1.6084,1.6062,1.60635,1622700000.0
2008-02-12 17:15:00,1.60635,1.6083,1.606,1.6072,2847800000.0
2008-02-12 17:30:00,1.6072,1.6086,1.6072,1.608,2040600000.0
2008-02-12 17:45:00,1.608,1.6083,1.60645,1.6083,2187900000.0
2008-02-12 18:00:00,1.6083,1.6102,1.6079,1.6095,1436200000.0
2008-02-12 18:15:00,1.6095,1.6121,1.6093,1.61155,2932900000.0
2008-02-12 18:30:00,1.6115,1.6119,1.6099,1.6112,3508100000.0
2008-02-12 18:45:00,1.6112,1.6113,1.61015,1.6108,2850300000.0
2008-02-12 19:00:00,1.6108,1.6111,1.6099,1.611,1003200000.0
2008-02-12 19:15:00,1.611,1.6143,1.6107,1.6136,972000000.0
2008-02-12 19:30:00,1.6136,1.6146,1.6126,1.6137,1451500001.0
2008-02-12 19:45:00,1.6137,1.6144,1.6126,1.6128,683500000.0
2008-02-12 20:00:00,1.6128,1.6128,1.612,1.6122,520100000.0
2008-02-12 20:15:00,1.6122,1.6129,1.6115,1.6127,671400000.0
2008-02-12 20:30:00,1.6127,1.6142,1.6127,1.6134,857800000.0
2008-02-12 20:45:00,1.6134,1.6135,1.6127,1.6133,352900000.0
2008-02-12 21:00:00,1.6133,1.6136,1.6123,1.6126,641400000.0
2008-02-12 21:15:00,1.6126,1.6134,1.61235,1.6131,551500000.0
2008-02-12 21:30:00,1.6131,1.6149,1.613,1.6144,625800000.0
2008-02-12 21:45:00,1.6144,1.6149,1.6138,1.61385,708400000.0
2008-02-12 22:00:00,1.6139,1.6142,1.6129,1.6129,806600000.0
2008-02-12 22:15:00,1.6129,1.6146,1.6128,1.6141,908100000.0
2008-02-12 22:30:00,1.6141,1.61575,1.613,1.6152,1419000000.0
2008-02-12 22:45:00,1.6152,1.6164,1.61425,1.6155,1117600001.0
2008-02-12 23:00:00,1.6155,1.616,1.615,1.6158,683900000.0
2008-02-12 23:15:00,1.6158,1.6162,1.6132,1.6132,1137400000.0
2008-02-12 23:30:00,1.6132,1.6147,1.61265,1.6137,888000000.0
2008-02-12 23:45:00,1.6137,1.6145,1.61265,1.6144,1008200000.0
2008-02-13 00:00:00,1.6144,1.6165,1.6144,1.6158,988500000.0
2008-02-13 00:15:00,1.6158,1.6162,1.6143,1.6146,452400000.0
2008-02-13 00:30:00,1.6146,1.615,1.6134,1.6145,546300000.0
2008-02-13 00:45:00,1.6145,1.6148,1.6118,1.6122,1447900000.0
2008-02-13 01:00:00,1.6123,1.6133,1.6117,1.6132,1958100000.0
2008-02-13 01:15:00,1.6132,1.6137,1.6129,1.613,958000000.0
2008-02-13 01:30:00,1.613,1.6146,1.613,1.6142,1615900000.0
2008-02-13 01:45:00,1.6142,1.6146,1.6134,1.6136,719900000.0
2008-02-13 02:00:00,1.6136,1.6141,1.6131,1.6136,1798900000.0
2008-02-13 02:15:00,1.6136,1.614,1.6128,1.6131,1946400000.0
2008-02-13 02:30:00,1.6131,1.6135,1.6128,1.6134,1511000000.0
2008-02-13 02:45:00,1.6134,1.6135,1.61145,1.6116,1341200000.0
2008-02-13 03:00:00,1.6116,1.61215,1.61,1.61105,1806000000.0
2008-02-13 03:15:00,1.61105,1.61135,1.6101,1.6104,587900000.0
2008-02-13 03:30:00,1.6104,1.61195,1.61035,1.6108,1158500000.0
2008-02-13 03:45:00,1.6108,1.61115,1.61045,1.6108,829800000.0
2008-02-13 04:00:00,1.6108,1.6111,1.61025,1.6106,872700000.0
2008-02-13 04:15:00,1.6106,1.61215,1.6106,1.61215,712400000.0
2008-02-13 04:30:00,1.61215,1.6132,1.61145,1.6123,1723900000.0
2008-02-13 04:45:00,1.6123,1.61295,1.6118,1.6121,1146300000.0
2008-02-13 05:00:00,1.6121,1.6128,1.612,1.61245,575000000.0
2008-02-13 05:15:00,1.61245,1.61325,1.612,1.61315,789200000.0
2008-02-13 05:30:00,1.61315,1.61325,1.61215,1.61325,991900000.0
2008-02-13 05:45:00,1.61325,1.61345,1.6114,1.61165,1488300000.0
2008-02-13 06:00:00,1.61165,1.61185,1.611,1.61185,318600000.0
2008-02-13 06:15:00,1.61185,1.6134,1.6116,1.61315,1051700000.0
2008-02-13 06:30:00,1.61315,1.61365,1.61265,1.6131,1103500000.0
2008-02-13 06:45:00,1.6131,1.61325,1.6118,1.6126,394900000.0
2008-02-13 07:00:00,1.6126,1.61275,1.6118,1.61215,1410000000.0
2008-02-13 07:15:00,1.61215,1.61235,1.61115,1.61125,740900000.0
2008-02-13 07:30:00,1.6112,1.61185,1.611,1.61155,1356200000.0
2008-02-13 07:45:00,1.61155,1.6125,1.61145,1.6121,634200000.0
2008-02-13 08:00:00,1.6121,1.6125,1.6117,1.6119,578300000.0
2008-02-13 08:15:00,1.6119,1.61265,1.61125,1.6123,1276000000.0
2008-02-13 08:30:00,1.61235,1.61745,1.61195,1.6166,2861200000.0
2008-02-13 08:45:00,1.6166,1.6166,1.615,1.6155,1798600000.0
2008-02-13 09:00:00,1.6155,1.6156,1.6129,1.6141,1821300000.0
2008-02-13 09:15:00,1.6141,1.6144,1.61355,1.61395,2142000000.0
2008-02-13 09:30:00,1.614,1.6151,1.6131,1.6142,2417000000.0
2008-02-13 09:45:00,1.6142,1.6142,1.61215,1.613,2204500000.0
2008-02-13 10:00:00,1.613,1.6173,1.613,1.61615,3293800000.0
2008-02-13 10:15:00,1.61615,1.6223,1.6161,1.62075,4733800000.0
2008-02-13 10:30:00,1.6208,1.6219,1.6192,1.6212,3402200000.0
2008-02-13 10:45:00,1.6212,1.6231,1.62045,1.622,2350500000.0
2008-02-13 11:00:00,1.622,1.6221,1.62065,1.6214,2289400000.0
2008-02-13 11:15:00,1.6214,1.6215,1.6188,1.6189,1571000000.0
2008-02-13 11:30:00,1.6189,1.6199,1.6188,1.6195,1521900000.0
2008-02-13 11:45:00,1.6195,1.6201,1.6189,1.6195,1709000000.0
2008-02-13 12:00:00,1.6195,1.6202,1.6185,1.61985,1678100000.0
2008-02-13 12:15:00,1.61975,1.62365,1.61955,1.6227,2695400000.0
2008-02-13 12:30:00,1.6227,1.6234,1.6219,1.6224,1963200000.0
2008-02-13 12:45:00,1.6225,1.6246,1.6224,1.6241,2858600000.0
2008-02-13 13:00:00,1.6241,1.6261,1.6238,1.6255,2433000000.0
2008-02-13 13:15:00,1.6255,1.627,1.6248,1.6255,3039900000.0
2008-02-13 13:30:00,1.6255,1.62575,1.6239,1.6246,894800000.0
2008-02-13 13:45:00,1.6246,1.626,1.6241,1.6248,1486000000.0
2008-02-13 14:00:00,1.6248,1.6251,1.6235,1.624,1447400000.0
2008-02-13 14:15:00,1.624,1.624,1.62245,1.6225,681000000.0
2008-02-13 14:30:00,1.6225,1.6238,1.6221,1.6231,1437200000.0
2008-02-13 14:45:00,1.6231,1.6249,1.62295,1.62465,2986400000.0
2008-02-13 15:00:00,1.6246,1.6262,1.6241,1.6251,2453200000.0
2008-02-13 15:15:00,1.6251,1.6268,1.62445,1.62445,1848400000.0
2008-02-13 15:30:00,1.62465,1.6252,1.6225,1.6235,1917500000.0
2008-02-13 15:45:00,1.6235,1.6241,1.6222,1.6229,1791200000.0
2008-02-13 16:00:00,1.6229,1.6263,1.6224,1.6247,1977000000.0
2008-02-13 16:15:00,1.6247,1.626,1.6238,1.6238,1073400000.0
2008-02-13 16:30:00,1.6238,1.6248,1.6212,1.6241,3292300000.0
2008-02-13 16:45:00,1.6241,1.6243,1.6225,1.62315,3320299998.0
2008-02-13 17:00:00,1.62345,1.625,1.6228,1.6247,4246700000.0
2008-02-13 17:15:00,1.6247,1.6261,1.6239,1.6248,3340800000.0
2008-02-13 17:30:00,1.6249,1.6297,1.62445,1.6289,3494300000.0
2008-02-13 17:45:00,1.6289,1.63,1.6274,1.6275,2056200000.0
2008-02-13 18:00:00,1.6275,1.6289,1.6269,1.6283,2665400000.0
2008-02-13 18:15:00,1.6284,1.62915,1.6275,1.6285,2789500000.0
2008-02-13 18:30:00,1.6285,1.6319,1.62815,1.6303,4275000000.0
2008-02-13 18:45:00,1.6303,1.631,1.6296,1.6306,2259000000.0
2008-02-13 19:00:00,1.6306,1.6311,1.6298,1.6303,975400000.0
2008-02-13 19:15:00,1.6303,1.6312,1.6296,1.6302,524900000.0
2008-02-13 19:30:00,1.6302,1.6313,1.6299,1.6311,1134900000.0
2008-02-13 19:45:00,1.6311,1.6315,1.6296,1.6298,909700000.0
2008-02-13 20:00:00,1.6298,1.6314,1.62955,1.6312,820600000.0
2008-02-13 20:15:00,1.6312,1.632,1.63,1.6311,640900000.0
2008-02-13 20:30:00,1.6311,1.632,1.6305,1.6309,434900000.0
2008-02-13 20:45:00,1.6309,1.6312,1.6295,1.6297,275500000.0
2008-02-13 21:00:00,1.6297,1.6305,1.6294,1.6299,304800000.0
2008-02-13 21:15:00,1.6299,1.6302,1.6295,1.6297,201100000.0
2008-02-13 21:30:00,1.6297,1.6299,1.628,1.6285,406900000.0
2008-02-13 21:45:00,1.6285,1.6286,1.6274,1.628,701800000.0
2008-02-13 22:00:00,1.628,1.6297,1.62785,1.62915,634100000.0
2008-02-13 22:15:00,1.62915,1.6298,1.62865,1.6297,827000000.0
2008-02-13 22:30:00,1.6297,1.6301,1.6255,1.6258,1573300000.0
2008-02-13 22:45:00,1.62585,1.6266,1.6247,1.6253,1259500000.0
2008-02-13 23:00:00,1.6253,1.6266,1.62485,1.6261,546500000.0
2008-02-13 23:15:00,1.6261,1.6266,1.6255,1.6264,293900000.0
2008-02-13 23:30:00,1.6264,1.6267,1.62575,1.626,311600000.0
2008-02-13 23:45:00,1.626,1.6267,1.6253,1.6253,574600000.0
2008-02-14 00:00:00,1.6253,1.6279,1.6253,1.6269,870000000.0
2008-02-14 00:15:00,1.6269,1.627,1.6257,1.6262,368000000.0
2008-02-14 00:30:00,1.6262,1.6267,1.6254,1.6257,308100000.0
2008-02-14 00:45:00,1.6257,1.62595,1.62495,1.6251,349800000.0
2008-02-14 01:00:00,1.6251,1.6253,1.6235,1.6243,478800000.0
2008-02-14 01:15:00,1.6243,1.6252,1.6234,1.62505,842300000.0
2008-02-14 01:30:00,1.62505,1.6255,1.6243,1.62455,929500000.0
2008-02-14 01:45:00,1.6245,1.6247,1.62215,1.6227,1520100000.0
2008-02-14 02:00:00,1.6227,1.6231,1.62135,1.622,1100600000.0
2008-02-14 02:15:00,1.622,1.6222,1.62005,1.62105,1728200000.0
2008-02-14 02:30:00,1.62105,1.62105,1.61425,1.6148,3870900000.0
2008-02-14 02:45:00,1.6148,1.61575,1.6139,1.6157,1491500000.0
2008-02-14 03:00:00,1.6157,1.6163,1.61505,1.6162,1198700000.0
2008-02-14 03:15:00,1.6162,1.61625,1.6155,1.6157,502300000.0
2008-02-14 03:30:00,1.6157,1.6161,1.6149,1.61495,1303200000.0
2008-02-14 03:45:00,1.61505,1.6156,1.6148,1.6151,862900000.0
2008-02-14 04:00:00,1.6151,1.61595,1.6147,1.61495,945100000.0
2008-02-14 04:15:00,1.61495,1.61535,1.6135,1.6144,1533000000.0
2008-02-14 04:30:00,1.6144,1.61455,1.6133,1.61415,1127400000.0
2008-02-14 04:45:00,1.61415,1.6145,1.61305,1.61385,1389500000.0
2008-02-14 05:00:00,1.61385,1.61415,1.6135,1.61365,498900000.0
2008-02-14 05:15:00,1.61365,1.6139,1.61325,1.61355,993800000.0
2008-02-14 05:30:00,1.61355,1.6137,1.61315,1.61345,1430200000.0
2008-02-14 05:45:00,1.61345,1.6147,1.6132,1.6147,1144500000.0
2008-02-14 06:00:00,1.6147,1.61535,1.61435,1.61485,1146500000.0
2008-02-14 06:15:00,1.61485,1.615,1.61345,1.6138,924600000.0
2008-02-14 06:30:00,1.6138,1.61445,1.61315,1.61405,1273300000.0
2008-02-14 06:45:00,1.61405,1.6143,1.6132,1.6138,683600000.0
2008-02-14 07:00:00,1.6138,1.6142,1.6133,1.6136,716200000.0
2008-02-14 07:15:00,1.6136,1.61425,1.6135,1.614,582900000.0
2008-02-14 07:30:00,1.61395,1.61465,1.6136,1.614,565500000.0
2008-02-14 07:45:00,1.614,1.6149,1.6138,1.61435,984500000.0
2008-02-14 08:00:00,1.61435,1.6148,1.6138,1.61445,1302700000.0
2008-02-14 08:15:00,1.61445,1.6148,1.6136,1.6145,2045600000.0
2008-02-14 08:30:00,1.6145,1.6146,1.61265,1.61275,2141900000.0
2008-02-14 08:45:00,1.61275,1.6139,1.6119,1.612,1066400000.0
2008-02-14 09:00:00,1.612,1.61305,1.61115,1.6128,2482100000.0
2008-02-14 09:15:00,1.6128,1.6136,1.61275,1.6133,1810400000.0
2008-02-14 09:30:00,1.6133,1.6137,1.6127,1.61295,1822600000.0
2008-02-14 09:45:00,1.613,1.6153,1.6125,1.6144,2763400000.0
2008-02-14 10:00:00,1.6144,1.6169,1.61425,1.616,3751000000.0
2008-02-14 10:15:00,1.616,1.6168,1.6154,1.6156,2852300000.0
2008-02-14 10:30:00,1.6156,1.6172,1.6155,1.61645,2228600000.0
2008-02-14 10:45:00,1.61645,1.6187,1.61645,1.61835,3440500000.0
2008-02-14 11:00:00,1.61835,1.62,1.6181,1.6181,2698900000.0
2008-02-14 11:15:00,1.6181,1.6186,1.61735,1.6178,1923300000.0
2008-02-14 11:30:00,1.6178,1.6183,1.6175,1.6181,611000000.0
2008-02-14 11:45:00,1.6181,1.6183,1.6161,1.6172,1762900000.0
2008-02-14 12:00:00,1.6172,1.6187,1.6161,1.6181,2391900000.0
2008-02-14 12:15:00,1.6181,1.61975,1.6175,1.61865,3441800000.0
2008-02-14 12:30:00,1.61865,1.6191,1.61745,1.6179,1092600000.0
2008-02-14 12:45:00,1.6179,1.6187,1.6169,1.6176,1299400000.0
2008-02-14 13:00:00,1.6176,1.618,1.617,1.6176,742000000.0
2008-02-14 13:15:00,1.6176,1.6184,1.6175,1.6181,639800000.0
2008-02-14 13:30:00,1.6181,1.6184,1.61745,1.6179,621000000.0
2008-02-14 13:45:00,1.6179,1.6183,1.6172,1.6178,1035300000.0
2008-02-14 14:00:00,1.6178,1.6184,1.61715,1.61755,1213700000.0
2008-02-14 14:15:00,1.61755,1.6182,1.615,1.6153,1225600000.0
2008-02-14 14:30:00,1.6153,1.6162,1.6151,1.6154,480900000.0
2008-02-14 14:45:00,1.6154,1.6166,1.61505,1.6158,779100000.0
2008-02-14 15:00:00,1.6157,1.6172,1.6154,1.6161,1214300000.0
2008-02-14 15:15:00,1.6161,1.6164,1.61365,1.61385,3306200000.0
2008-02-14 15:30:00,1.61385,1.61535,1.61295,1.6151,2019900000.0
2008-02-14 15:45:00,1.6151,1.6161,1.61445,1.6155,1086700000.0
2008-02-14 16:00:00,1.6154,1.6158,1.613,1.614,1807900000.0
2008-02-14 16:15:00,1.614,1.6164,1.6136,1.615,1203100000.0
2008-02-14 16:30:00,1.615,1.6152,1.61305,1.6138,1614300000.0
2008-02-14 16:45:00,1.6138,1.6144,1.61205,1.6137,1622900000.0
2008-02-14 17:00:00,1.6137,1.6173,1.61325,1.6163,3120500000.0
2008-02-14 17:15:00,1.6163,1.6166,1.6152,1.6164,2322300000.0
2008-02-14 17:30:00,1.6164,1.6169,1.6155,1.6162,1129300000.0
2008-02-14 17:45:00,1.6163,1.6183,1.6155,1.6179,1339400000.0
2008-02-14 18:00:00,1.6179,1.6203,1.6174,1.6195,1877600000.0
2008-02-14 18:15:00,1.6195,1.622,1.61905,1.6198,2114200000.0
2008-02-14 18:30:00,1.6196,1.6222,1.6194,1.6205,2668800000.0
2008-02-14 18:45:00,1.6205,1.6213,1.6199,1.6199,2771900000.0
2008-02-14 19:00:00,1.6199,1.6214,1.6192,1.6194,1135200000.0
2008-02-14 19:15:00,1.6194,1.6212,1.6193,1.6198,1226900000.0
2008-02-14 19:30:00,1.6198,1.6205,1.6194,1.6201,480900000.0
2008-02-14 19:45:00,1.6201,1.6211,1.6197,1.6203,684900000.0
2008-02-14 20:00:00,1.6203,1.6209,1.61945,1.6209,1067700000.0
2008-02-14 20:15:00,1.6209,1.6218,1.6205,1.6217,632400000.0
2008-02-14 20:30:00,1.6217,1.6217,1.6213,1.6213,313500000.0
2008-02-14 20:45:00,1.6213,1.622,1.62,1.6204,681100000.0
2008-02-14 21:00:00,1.6204,1.6214,1.6199,1.62015,1053900000.0
2008-02-14 21:15:00,1.6201,1.6208,1.61975,1.6205,787799998.0
2008-02-14 21:30:00,1.6205,1.6208,1.6193,1.6195,742500000.0
2008-02-14 21:45:00,1.6195,1.62275,1.6193,1.621,1252500000.0
2008-02-14 22:00:00,1.621,1.6233,1.6206,1.6213,1866000000.0
2008-02-14 22:15:00,1.6213,1.6223,1.62,1.6212,2725099998.0
2008-02-14 22:30:00,1.6212,1.622,1.62015,1.62095,2403099997.0
2008-02-14 22:45:00,1.621,1.6227,1.6208,1.6224,1910899999.0
2008-02-14 23:00:00,1.6224,1.6238,1.6222,1.6227,807999997.0
2008-02-14 23:15:00,1.6227,1.6244,1.6227,1.6237,1030800000.0
2008-02-14 23:30:00,1.6237,1.6243,1.62245,1.62245,506600000.0
2008-02-14 23:45:00,1.62245,1.6238,1.6223,1.6228,995500000.0
2008-02-15 00:00:00,1.6226,1.6232,1.6215,1.6221,794600000.0
2008-02-15 00:15:00,1.6222,1.6222,1.6216,1.622,338600000.0
2008-02-15 00:30:00,1.622,1.6226,1.6215,1.622,608700000.0
2008-02-15 00:45:00,1.622,1.6234,1.622,1.62315,403900000.0
2008-02-15 01:00:00,1.62315,1.62575,1.6224,1.6242,2713000000.0
2008-02-15 01:15:00,1.6242,1.62535,1.6231,1.62365,2556200000.0
2008-02-15 01:30:00,1.62365,1.62365,1.62285,1.6231,810500000.0
2008-02-15 01:45:00,1.6231,1.6236,1.62245,1.6233,1239000000.0
2008-02-15 02:00:00,1.6234,1.6236,1.62275,1.6235,1817700000.0
2008-02-15 02:15:00,1.6235,1.6245,1.623,1.6237,1168700000.0
2008-02-15 02:30:00,1.6237,1.6244,1.6231,1.62325,884300000.0
2008-02-15 02:45:00,1.62325,1.6238,1.6226,1.62325,1402900000.0
2008-02-15 03:00:00,1.6232,1.6243,1.6229,1.6234,1770700000.0
2008-02-15 03:15:00,1.6234,1.6236,1.62265,1.6232,444600000.0
2008-02-15 03:30:00,1.6232,1.6232,1.622,1.6225,1024000000.0
2008-02-15 03:45:00,1.6225,1.6227,1.62175,1.6223,969800000.0
2008-02-15 04:00:00,1.6222,1.6227,1.6221,1.6223,790000000.0
2008-02-15 04:15:00,1.6223,1.62255,1.6219,1.62255,904600000.0
2008-02-15 04:30:00,1.62255,1.6229,1.6221,1.62255,823700000.0
2008-02-15 04:45:00,1.62255,1.6227,1.6222,1.62255,1289600000.0
2008-02-15 05:00:00,1.62255,1.6228,1.62255,1.6226,554600000.0
2008-02-15 05:15:00,1.6226,1.6228,1.6213,1.6222,505900000.0
2008-02-15 05:30:00,1.6222,1.6225,1.6213,1.6215,967300000.0
2008-02-15 05:45:00,1.6215,1.62195,1.6211,1.62135,861400000.0
2008-02-15 06:00:00,1.62135,1.6222,1.6211,1.62115,1052900000.0
2008-02-15 06:15:00,1.62115,1.6219,1.6189,1.6212,442600000.0
2008-02-15 06:30:00,1.6212,1.6212,1.6198,1.6208,813000000.0
2008-02-15 06:45:00,1.6208,1.6208,1.61835,1.61865,1197400000.0
2008-02-15 07:00:00,1.61865,1.6193,1.6182,1.6191,1073300000.0
2008-02-15 07:15:00,1.6191,1.62015,1.6187,1.61995,880000000.0
2008-02-15 07:30:00,1.61995,1.62075,1.61895,1.6197,1163600000.0
2008-02-15 07:45:00,1.6197,1.6199,1.6184,1.6189,766200000.0
2008-02-15 08:00:00,1.6189,1.6193,1.6182,1.6191,1401300000.0
2008-02-15 08:15:00,1.6191,1.6191,1.6177,1.6187,1544000000.0
2008-02-15 08:30:00,1.6187,1.6196,1.61615,1.617,2337200000.0
2008-02-15 08:45:00,1.61705,1.6192,1.61665,1.61835,2549300000.0
2008-02-15 09:00:00,1.61835,1.61845,1.6168,1.6174,2232400000.0
2008-02-15 09:15:00,1.6174,1.6178,1.6167,1.61745,2623100000.0
2008-02-15 09:30:00,1.6174,1.6186,1.61655,1.618,2917200000.0
2008-02-15 09:45:00,1.618,1.6192,1.61735,1.6174,2644700000.0
2008-02-15 10:00:00,1.6174,1.6194,1.61725,1.6192,2025400000.0
2008-02-15 10:15:00,1.6192,1.6198,1.6189,1.6193,1892300000.0
2008-02-15 10:30:00,1.6193,1.6196,1.6172,1.6181,1656600000.0
2008-02-15 10:45:00,1.6181,1.6181,1.61655,1.6172,2123800000.0
2008-02-15 11:00:00,1.6172,1.6182,1.6171,1.6177,1666000000.0
2008-02-15 11:15:00,1.6176,1.6185,1.6175,1.6178,1708200000.0
2008-02-15 11:30:00,1.6178,1.618,1.61495,1.6159,2014700000.0
2008-02-15 11:45:00,1.6159,1.6183,1.6157,1.6168,3199900000.0
2008-02-15 12:00:00,1.6168,1.6168,1.6137,1.6145,3087800000.0
2008-02-15 12:15:00,1.6145,1.6163,1.61435,1.6161,2385000000.0
2008-02-15 12:30:00,1.6161,1.617,1.6148,1.6154,2547200000.0
2008-02-15 12:45:00,1.6154,1.6159,1.6135,1.6151,3642200000.0
2008-02-15 13:00:00,1.6151,1.617,1.6151,1.61685,2796000000.0
2008-02-15 13:15:00,1.61685,1.6193,1.61615,1.619,3343600000.0
2008-02-15 13:30:00,1.619,1.6199,1.6169,1.6181,4277500000.0
2008-02-15 13:45:00,1.6182,1.6185,1.61705,1.6177,3170900000.0
2008-02-15 14:00:00,1.6177,1.6199,1.6177,1.6187,2588700000.0
2008-02-15 14:15:00,1.6187,1.6194,1.6182,1.61875,1939800000.0
2008-02-15 14:30:00,1.61875,1.6222,1.618,1.6188,1008300000.0
2008-02-15 14:45:00,1.6188,1.6208,1.6187,1.62,869700000.0
2008-02-15 15:00:00,1.62,1.6212,1.6184,1.6188,1898400000.0
2008-02-15 15:15:00,1.6188,1.6192,1.617,1.6174,1211100000.0
2008-02-15 15:30:00,1.6175,1.6228,1.616,1.6213,1717800000.0
2008-02-15 15:45:00,1.6212,1.6212,1.6182,1.61845,814800000.0
2008-02-15 16:00:00,1.6188,1.6197,1.61805,1.6192,2283800000.0
2008-02-15 16:15:00,1.6192,1.6195,1.6173,1.6178,2319700000.0
2008-02-15 16:30:00,1.6178,1.6188,1.6159,1.6164,1695400000.0
2008-02-15 16:45:00,1.6164,1.6185,1.6161,1.61775,2347900000.0
2008-02-15 17:00:00,1.61785,1.6205,1.6169,1.6177,2621600000.0
2008-02-15 17:15:00,1.6177,1.6184,1.6165,1.6181,2707100000.0
2008-02-15 17:30:00,1.6181,1.619,1.6172,1.619,1619600000.0
2008-02-15 17:45:00,1.6191,1.6204,1.6189,1.6196,1803300000.0
2008-02-15 18:00:00,1.6196,1.62,1.618,1.6186,1642600001.0
2008-02-15 18:15:00,1.6186,1.6193,1.61745,1.6179,1954100000.0
2008-02-15 18:30:00,1.6179,1.6191,1.6179,1.6183,1872300000.0
2008-02-15 18:45:00,1.6183,1.6193,1.6176,1.6179,2099700000.0
2008-02-15 19:00:00,1.6179,1.6181,1.6165,1.6172,828700000.0
2008-02-15 19:15:00,1.6172,1.6186,1.6171,1.6182,652500000.0
2008-02-15 19:30:00,1.6182,1.6206,1.6178,1.6205,1189000000.0
2008-02-15 19:45:00,1.6204,1.6208,1.6182,1.6182,1155800000.0
2008-02-15 20:00:00,1.6182,1.6189,1.6177,1.6179,771600000.0
2008-02-15 20:15:00,1.6179,1.6188,1.6172,1.6178,1025900000.0
2008-02-15 20:30:00,1.6178,1.6185,1.6178,1.6179,600000000.0
2008-02-15 20:45:00,1.61785,1.6183,1.6172,1.6181,565600000.0
2008-02-15 21:00:00,1.6181,1.6182,1.6166,1.6178,679800000.0
2008-02-15 21:15:00,1.6178,1.6182,1.6176,1.6181,272000000.0
2008-02-15 21:30:00,1.6181,1.6183,1.6176,1.6181,433500000.0
2008-02-15 21:45:00,1.6181,1.6187,1.6176,1.6178,440600000.0
2008-02-15 22:00:00,1.6178,1.6183,1.6158,1.61625,880900000.0
2008-02-15 22:15:00,1.6162,1.6179,1.6162,1.6178,452500000.0
2008-02-15 22:30:00,1.6178,1.6179,1.6158,1.6162,1029600000.0
2008-02-15 22:45:00,1.6162,1.61725,1.615,1.61545,1603300000.0
2008-02-15 23:00:00,1.61545,1.61545,1.61525,1.61535,33700000.0
2008-02-18 00:00:00,1.6157,1.6172,1.6155,1.6165,472500000.0
2008-02-18 00:15:00,1.6157,1.6158,1.6144,1.6154,885500000.0
2008-02-18 00:30:00,1.6154,1.6167,1.6153,1.6154,932400000.0
2008-02-18 00:45:00,1.6154,1.6164,1.6147,1.6159,864700000.0
2008-02-18 01:00:00,1.6159,1.6174,1.6158,1.6167,960300000.0
2008-02-18 01:15:00,1.6167,1.6172,1.6162,1.61655,1071400000.0
2008-02-18 01:30:00,1.61655,1.61655,1.6147,1.6149,1252900000.0
2008-02-18 01:45:00,1.6149,1.6151,1.6135,1.6138,1356200000.0
2008-02-18 02:00:00,1.6138,1.6141,1.6125,1.61295,2194000000.0
2008-02-18 02:15:00,1.61295,1.6135,1.60765,1.6092,2847100000.0
2008-02-18 02:30:00,1.6092,1.61065,1.60745,1.6087,3390800000.0
2008-02-18 02:45:00,1.60885,1.609,1.60725,1.60765,1624700000.0
2008-02-18 03:00:00,1.60765,1.6085,1.6062,1.60715,1736600000.0
2008-02-18 03:15:00,1.60715,1.60855,1.60705,1.608,1269400000.0
2008-02-18 03:30:00,1.608,1.6081,1.6071,1.60735,1597800000.0
2008-02-18 03:45:00,1.60735,1.6077,1.60685,1.60725,735200000.0
2008-02-18 04:00:00,1.60725,1.6085,1.60725,1.60825,532700000.0
2008-02-18 04:15:00,1.60825,1.60835,1.6078,1.6082,511800000.0
2008-02-18 04:30:00,1.6082,1.6087,1.60785,1.6087,427300000.0
2008-02-18 04:45:00,1.6087,1.6087,1.60735,1.60755,923200000.0
2008-02-18 05:00:00,1.6076,1.6082,1.6072,1.6078,1148200000.0
2008-02-18 05:15:00,1.6078,1.6078,1.60685,1.6076,835300000.0
2008-02-18 05:30:00,1.6076,1.6081,1.6074,1.6074,555500000.0
2008-02-18 05:45:00,1.6074,1.60815,1.6072,1.6077,427300000.0
2008-02-18 06:00:00,1.6077,1.60895,1.6075,1.6077,1364200000.0
2008-02-18 06:15:00,1.6077,1.6083,1.6076,1.6082,1040300000.0
2008-02-18 06:30:00,1.608,1.6083,1.60735,1.60795,1098500000.0
2008-02-18 06:45:00,1.60795,1.608,1.60765,1.6079,1097400000.0
2008-02-18 07:00:00,1.6079,1.6085,1.6076,1.6081,686600000.0
2008-02-18 07:15:00,1.6081,1.6092,1.6081,1.60835,957800000.0
2008-02-18 07:30:00,1.60835,1.6096,1.60825,1.6083,1451800000.0
2008-02-18 07:45:00,1.6083,1.60905,1.6074,1.6075,979100000.0
2008-02-18 08:00:00,1.6075,1.6082,1.60725,1.60725,1827200000.0
2008-02-18 08:15:00,1.60735,1.60805,1.60735,1.6076,1239800000.0
2008-02-18 08:30:00,1.6076,1.6084,1.607,1.6071,1201400000.0
2008-02-18 08:45:00,1.6071,1.6077,1.60645,1.60715,1101400000.0
2008-02-18 09:00:00,1.60715,1.6084,1.60695,1.6082,1967400000.0
2008-02-18 09:15:00,1.6082,1.6086,1.6066,1.6067,1603200000.0
2008-02-18 09:30:00,1.6067,1.6078,1.60605,1.6074,1461000000.0
2008-02-18 09:45:00,1.6074,1.6084,1.60705,1.6076,1836200000.0
2008-02-18 10:00:00,1.6076,1.6084,1.60685,1.6073,1841800000.0
2008-02-18 10:15:00,1.607,1.6077,1.606,1.60655,1070600000.0
2008-02-18 10:30:00,1.60655,1.607,1.6054,1.6063,3355500000.0
2008-02-18 10:45:00,1.6063,1.6073,1.60555,1.60645,2532100001.0
2008-02-18 11:00:00,1.60655,1.6066,1.6055,1.60615,2497100000.0
2008-02-18 11:15:00,1.60605,1.6065,1.60405,1.6049,1653700000.0
2008-02-18 11:30:00,1.6049,1.6055,1.60435,1.6047,1641100000.0
2008-02-18 11:45:00,1.6047,1.607,1.6047,1.6068,1269200000.0
2008-02-18 12:00:00,1.6068,1.6078,1.6066,1.6075,1363000000.0
2008-02-18 12:15:00,1.6075,1.6077,1.6064,1.6065,603400000.0
2008-02-18 12:30:00,1.6065,1.607,1.606,1.6068,588000000.0
2008-02-18 12:45:00,1.6068,1.6068,1.6061,1.60625,729000000.0
2008-02-18 13:00:00,1.60625,1.6064,1.6052,1.6055,1164600000.0
2008-02-18 13:15:00,1.6055,1.6055,1.6041,1.6043,1474300000.0
2008-02-18 13:30:00,1.6042,1.6061,1.6035,1.606,1224800000.0
2008-02-18 13:45:00,1.606,1.6063,1.60525,1.60575,1363300000.0
2008-02-18 14:00:00,1.60575,1.6061,1.60505,1.6053,1598900000.0
2008-02-18 14:15:00,1.6053,1.6055,1.6036,1.6036,1536500000.0
2008-02-18 14:30:00,1.6036,1.6044,1.6031,1.604,1344400000.0
2008-02-18 14:45:00,1.604,1.6044,1.60295,1.6041,2152600000.0
2008-02-18 15:00:00,1.6041,1.6044,1.603,1.6037,1485600000.0
2008-02-18 15:15:00,1.6037,1.6047,1.6032,1.6041,1051900000.0
2008-02-18 15:30:00,1.6041,1.6051,1.60355,1.604,1559500000.0
2008-02-18 15:45:00,1.604,1.6049,1.604,1.6046,802100000.0
2008-02-18 16:00:00,1.6046,1.6047,1.60355,1.604,838800000.0
2008-02-18 16:15:00,1.604,1.6042,1.6026,1.6028,1144200000.0
2008-02-18 16:30:00,1.6028,1.6036,1.6026,1.60315,718100000.0
2008-02-18 16:45:00,1.60315,1.6049,1.60305,1.6046,1462000000.0
2008-02-18 17:00:00,1.6046,1.6057,1.6034,1.6055,1539000000.0
2008-02-18 17:15:00,1.6055,1.6062,1.6048,1.6056,1132900000.0
2008-02-18 17:30:00,1.6056,1.6056,1.6045,1.6052,759000000.0
2008-02-18 17:45:00,1.6052,1.6055,1.6041,1.6055,789500000.0
2008-02-18 18:00:00,1.6055,1.606,1.6048,1.6059,717200000.0
2008-02-18 18:15:00,1.6059,1.6067,1.6056,1.60575,733700000.0
2008-02-18 18:30:00,1.60575,1.6073,1.60465,1.6048,1632900000.0
2008-02-18 18:45:00,1.6048,1.6052,1.6032,1.60375,1191700000.0
2008-02-18 19:00:00,1.60375,1.6043,1.6033,1.6043,453600000.0
2008-02-18 19:15:00,1.6043,1.6047,1.6038,1.6045,329900000.0
2008-02-18 19:30:00,1.6045,1.6046,1.6036,1.60385,373400000.0
2008-02-18 19:45:00,1.60385,1.6048,1.60345,1.6048,324800000.0
2008-02-18 20:00:00,1.6048,1.6053,1.6046,1.6049,172800000.0
2008-02-18 20:15:00,1.6049,1.605,1.6039,1.6041,289900000.0
2008-02-18 20:30:00,1.6041,1.6045,1.6041,1.6043,181700000.0
2008-02-18 20:45:00,1.6043,1.6044,1.6038,1.604,298400000.0
2008-02-18 21:00:00,1.604,1.6053,1.604,1.6045,351600000.0
2008-02-18 21:15:00,1.6045,1.6049,1.60435,1.6049,827200000.0
2008-02-18 21:30:00,1.6049,1.6051,1.6042,1.6045,437000000.0
2008-02-18 21:45:00,1.6045,1.6048,1.6044,1.6047,245900000.0
2008-02-18 22:00:00,1.6049,1.6049,1.6042,1.6044,468400000.0
2008-02-18 22:15:00,1.6044,1.6047,1.6041,1.6043,1462000000.0
2008-02-18 22:30:00,1.6043,1.6049,1.6043,1.6045,206900000.0
2008-02-18 22:45:00,1.6045,1.605,1.6042,1.605,149700000.0
2008-02-18 23:00:00,1.605,1.6053,1.6045,1.605,124300000.0
2008-02-18 23:15:00,1.6049,1.6051,1.602,1.6048,106100000.0
2008-02-18 23:30:00,1.6048,1.6055,1.6008,1.6046,324200000.0
2008-02-18 23:45:00,1.6046,1.6049,1.6007,1.6038,458900000.0
2008-02-19 00:00:00,1.6038,1.6038,1.6027,1.6029,1344300000.0
2008-02-19 00:15:00,1.6027,1.603,1.6017,1.6019,634200000.0
2008-02-19 00:30:00,1.6019,1.6028,1.6009,1.601,1440900000.0
2008-02-19 00:45:00,1.601,1.6018,1.6002,1.6007,670500000.0
2008-02-19 01:00:00,1.6007,1.6015,1.6,1.6001,1577600000.0
2008-02-19 01:15:00,1.6001,1.6002,1.5988,1.5993,1348700000.0
2008-02-19 01:30:00,1.5993,1.6,1.5991,1.5996,984600000.0
2008-02-19 01:45:00,1.5996,1.5999,1.5981,1.5981,974700000.0
2008-02-19 02:00:00,1.5981,1.59825,1.5965,1.5971,1406160000.0
2008-02-19 02:15:00,1.5971,1.598,1.59605,1.5969,1096700000.0
2008-02-19 02:30:00,1.5969,1.59705,1.5923,1.59525,2316400000.0
2008-02-19 02:45:00,1.59525,1.59535,1.5932,1.59465,1660400000.0
2008-02-19 03:00:00,1.59465,1.5956,1.5941,1.5952,1534100000.0
2008-02-19 03:15:00,1.59525,1.596,1.59465,1.5949,1625600000.0
2008-02-19 03:30:00,1.5949,1.5953,1.5941,1.5943,1065100000.0
2008-02-19 03:45:00,1.5943,1.59525,1.59395,1.5941,836100000.0
2008-02-19 04:00:00,1.5941,1.5955,1.5935,1.59475,1538300000.0
2008-02-19 04:15:00,1.59475,1.5952,1.5942,1.5942,1083500000.0
2008-02-19 04:30:00,1.5942,1.59555,1.5942,1.5953,866300000.0
2008-02-19 04:45:00,1.5953,1.59555,1.595,1.59545,513800000.0
2008-02-19 05:00:00,1.5954,1.5957,1.59495,1.59535,1234000000.0
2008-02-19 05:15:00,1.59535,1.5958,1.5951,1.5953,706200000.0
2008-02-19 05:30:00,1.5953,1.5953,1.59415,1.59475,784200000.0
2008-02-19 05:45:00,1.59475,1.5951,1.5939,1.59415,1105200000.0
2008-02-19 06:00:00,1.59415,1.59435,1.5935,1.5942,1182000000.0
2008-02-19 06:15:00,1.5942,1.59505,1.5933,1.594,1239300000.0
2008-02-19 06:30:00,1.594,1.5948,1.59395,1.5946,762800000.0
2008-02-19 06:45:00,1.5946,1.59505,1.59435,1.59455,828100000.0
2008-02-19 07:00:00,1.59455,1.5952,1.5942,1.59485,1654000000.0
2008-02-19 07:15:00,1.59485,1.5955,1.59325,1.5943,3360400000.0
2008-02-19 07:30:00,1.5943,1.59535,1.5936,1.5952,1906600000.0
2008-02-19 07:45:00,1.5952,1.5981,1.5951,1.5979,2778000000.0
2008-02-19 08:00:00,1.5979,1.5988,1.59665,1.5982,1997600000.0
2008-02-19 08:15:00,1.5982,1.5986,1.5973,1.59795,1473900000.0
2008-02-19 08:30:00,1.598,1.6002,1.598,1.59965,1472500000.0
2008-02-19 08:45:00,1.59965,1.60035,1.5988,1.6,2930900000.0
2008-02-19 09:00:00,1.6,1.6008,1.59855,1.5998,3576100000.0
2008-02-19 09:15:00,1.5998,1.6004,1.59875,1.59995,5704700000.0
2008-02-19 09:30:00,1.59995,1.6018,1.5991,1.6013,4206000000.0
2008-02-19 09:45:00,1.6013,1.6022,1.6009,1.601,1881400000.0
2008-02-19 10:00:00,1.601,1.6017,1.6004,1.6012,1846600000.0
2008-02-19 10:15:00,1.6012,1.6028,1.6007,1.602,2060800000.0
2008-02-19 10:30:00,1.602,1.6024,1.6013,1.6018,658200000.0
2008-02-19 10:45:00,1.6018,1.6019,1.60045,1.60075,1149800000.0
2008-02-19 11:00:00,1.60075,1.60175,1.60045,1.6006,3086000000.0
2008-02-19 11:15:00,1.6006,1.60075,1.59945,1.6,1987900000.0
2008-02-19 11:30:00,1.6,1.6009,1.5993,1.5997,1914200000.0
2008-02-19 11:45:00,1.5997,1.5997,1.5974,1.5981,1630800000.0
2008-02-19 12:00:00,1.5981,1.5988,1.5971,1.5972,2027400000.0
2008-02-19 12:15:00,1.5972,1.5986,1.5966,1.59795,1575400000.0
2008-02-19 12:30:00,1.59795,1.6,1.5977,1.5989,1399800000.0
2008-02-19 12:45:00,1.5989,1.6001,1.5988,1.59975,1862200000.0
2008-02-19 13:00:00,1.59975,1.5998,1.5983,1.5991,2103700000.0
2008-02-19 13:15:00,1.5991,1.5995,1.5974,1.5993,1557000000.0
2008-02-19 13:30:00,1.5993,1.5997,1.59715,1.59785,1898000000.0
2008-02-19 13:45:00,1.59785,1.5982,1.5964,1.5966,1366800000.0
2008-02-19 14:00:00,1.5966,1.5993,1.5963,1.5993,1793900000.0
2008-02-19 14:15:00,1.5993,1.5999,1.5985,1.5994,1772100000.0
2008-02-19 14:30:00,1.5994,1.5998,1.59725,1.5978,1071900000.0
2008-02-19 14:45:00,1.5978,1.5983,1.5969,1.5981,1114200000.0
2008-02-19 15:00:00,1.5981,1.5996,1.5977,1.59805,1600700000.0
2008-02-19 15:15:00,1.59815,1.5994,1.5976,1.5978,1356600000.0
2008-02-19 15:30:00,1.5978,1.5998,1.5975,1.5996,1048700000.0
2008-02-19 15:45:00,1.59945,1.6,1.5986,1.5994,2433600000.0
2008-02-19 16:00:00,1.5994,1.5999,1.59805,1.5983,2159100000.0
2008-02-19 16:15:00,1.5983,1.6001,1.59795,1.59955,1865500000.0
2008-02-19 16:30:00,1.5995,1.6001,1.59765,1.5995,1602400000.0
2008-02-19 16:45:00,1.59935,1.602,1.5987,1.6016,1494300000.0
2008-02-19 17:00:00,1.6016,1.6021,1.6006,1.601,1313500000.0
2008-02-19 17:15:00,1.601,1.6011,1.5995,1.6001,671000000.0
2008-02-19 17:30:00,1.6001,1.6014,1.5996,1.6011,1291000000.0
2008-02-19 17:45:00,1.60105,1.602,1.5998,1.6017,1007500000.0
2008-02-19 18:00:00,1.6017,1.6026,1.6006,1.6018,900200000.0
2008-02-19 18:15:00,1.6018,1.6031,1.60135,1.6029,1132100000.0
2008-02-19 18:30:00,1.6029,1.6049,1.60035,1.6015,1730000000.0
2008-02-19 18:45:00,1.6015,1.6025,1.6014,1.60175,855900000.0
2008-02-19 19:00:00,1.60175,1.6029,1.6003,1.6017,1239100000.0
2008-02-19 19:15:00,1.6017,1.6022,1.5996,1.5997,1045400000.0
2008-02-19 19:30:00,1.5997,1.6014,1.59915,1.6009,830400000.0
2008-02-19 19:45:00,1.6009,1.6021,1.5978,1.59955,1804800000.0
2008-02-19 20:00:00,1.59955,1.5997,1.59855,1.5989,1446200000.0
2008-02-19 20:15:00,1.5989,1.59915,1.598,1.5982,1218000000.0
2008-02-19 20:30:00,1.5982,1.5987,1.59685,1.5984,811900000.0
2008-02-19 20:45:00,1.5984,1.5992,1.5979,1.5985,520400000.0
2008-02-19 21:00:00,1.5985,1.5996,1.5985,1.5995,707600000.0
2008-02-19 21:15:00,1.59935,1.6006,1.599,1.5992,648300000.0
2008-02-19 21:30:00,1.5992,1.6011,1.5992,1.6,846700000.0
2008-02-19 21:45:00,1.6,1.6019,1.5997,1.5997,976600000.0
2008-02-19 22:00:00,1.5997,1.6014,1.5997,1.601,1027700000.0
2008-02-19 22:15:00,1.601,1.6026,1.6006,1.6025,1203800000.0
2008-02-19 22:30:00,1.6025,1.603,1.6015,1.6017,2212400000.0
2008-02-19 22:45:00,1.6017,1.6033,1.6016,1.6033,1108600000.0
2008-02-19 23:00:00,1.6032,1.6032,1.6012,1.6025,473200000.0
2008-02-19 23:15:00,1.6025,1.6038,1.60205,1.6031,526200000.0
2008-02-19 23:30:00,1.6031,1.6031,1.6022,1.6029,216200000.0
2008-02-19 23:45:00,1.6029,1.6033,1.6021,1.6021,465300000.0
2008-02-20 00:00:00,1.602,1.6025,1.6015,1.6018,1455600000.0
2008-02-20 00:15:00,1.6018,1.6019,1.5997,1.5997,225600000.0
2008-02-20 00:30:00,1.5997,1.6004,1.5995,1.5997,266300000.0
2008-02-20 00:45:00,1.5997,1.6,1.59905,1.59945,120300000.0
2008-02-20 01:00:00,1.5995,1.59985,1.59835,1.59865,1313000000.0
2008-02-20 01:15:00,1.59875,1.59975,1.5986,1.59955,663300000.0
2008-02-20 01:30:00,1.59955,1.5998,1.5987,1.59875,471100000.0
2008-02-20 01:45:00,1.59875,1.59895,1.5985,1.5988,505600000.0
2008-02-20 02:00:00,1.5988,1.6013,1.5987,1.6011,1057000000.0
2008-02-20 02:15:00,1.60095,1.6019,1.6008,1.6016,745500000.0
2008-02-20 02:30:00,1.6016,1.6054,1.60145,1.60475,1081400000.0
2008-02-20 02:45:00,1.60475,1.6054,1.60185,1.60185,1674900000.0
2008-02-20 03:00:00,1.60185,1.6031,1.60155,1.6029,732900000.0
2008-02-20 03:15:00,1.6029,1.6033,1.6025,1.60325,810800000.0
2008-02-20 03:30:00,1.60325,1.6041,1.60315,1.60395,1013900000.0
2008-02-20 03:45:00,1.60395,1.60505,1.60335,1.605,1259200000.0
2008-02-20 04:00:00,1.605,1.60675,1.605,1.6066,2566900000.0
2008-02-20 04:15:00,1.6066,1.6067,1.60495,1.6063,1788300000.0
2008-02-20 04:30:00,1.6063,1.60705,1.6055,1.6061,2903800000.0
2008-02-20 04:45:00,1.6061,1.6072,1.60575,1.6069,2423900000.0
2008-02-20 05:00:00,1.6069,1.6074,1.6062,1.60695,2378500000.0
2008-02-20 05:15:00,1.60695,1.60755,1.6067,1.60735,604000000.0
2008-02-20 05:30:00,1.60735,1.6077,1.6065,1.60755,585300000.0
2008-02-20 05:45:00,1.60755,1.60765,1.60685,1.6074,634900000.0
2008-02-20 06:00:00,1.6074,1.6099,1.6074,1.6085,1993700000.0
2008-02-20 06:15:00,1.6085,1.6085,1.60685,1.6076,1351100000.0
2008-02-20 06:30:00,1.6076,1.6077,1.6066,1.60755,921300000.0
2008-02-20 06:45:00,1.60755,1.6081,1.6068,1.6079,971200000.0
2008-02-20 07:00:00,1.6079,1.6088,1.60755,1.6079,972600000.0
2008-02-20 07:15:00,1.6079,1.60815,1.60705,1.60775,2058800000.0
2008-02-20 07:30:00,1.60775,1.6078,1.60605,1.6067,931200000.0
2008-02-20 07:45:00,1.6067,1.6084,1.6065,1.6082,1088700000.0
2008-02-20 08:00:00,1.6082,1.6105,1.60765,1.6105,2155800000.0
2008-02-20 08:15:00,1.6105,1.61105,1.60945,1.6103,2268100000.0
2008-02-20 08:30:00,1.6103,1.61035,1.60765,1.6078,1687500000.0
2008-02-20 08:45:00,1.6078,1.608,1.60635,1.60675,1921800000.0
2008-02-20 09:00:00,1.60675,1.6077,1.60625,1.6063,3284000000.0
2008-02-20 09:15:00,1.60625,1.6076,1.60565,1.6071,3256900000.0
2008-02-20 09:30:00,1.6071,1.6077,1.6047,1.6049,3396500000.0
2008-02-20 09:45:00,1.6049,1.6065,1.6038,1.6053,2482600000.0
2008-02-20 10:00:00,1.6052,1.6057,1.60375,1.6043,2474000000.0
2008-02-20 10:15:00,1.6043,1.6052,1.6036,1.6051,1847300000.0
2008-02-20 10:30:00,1.6051,1.6055,1.60405,1.6052,2615000000.0
2008-02-20 10:45:00,1.6052,1.6058,1.604,1.6046,1731200000.0
2008-02-20 11:00:00,1.6047,1.6056,1.6042,1.6056,1906400000.0
2008-02-20 11:15:00,1.6056,1.6059,1.6037,1.6037,956600000.0
2008-02-20 11:30:00,1.6037,1.6051,1.60345,1.6043,2430900000.0
2008-02-20 11:45:00,1.6043,1.6064,1.60415,1.60535,3491500001.0
2008-02-20 12:00:00,1.6054,1.6062,1.60435,1.6058,1584900000.0
2008-02-20 12:15:00,1.6058,1.60745,1.6053,1.60745,2690200000.0
2008-02-20 12:30:00,1.60735,1.6076,1.6057,1.6062,2035300000.0
2008-02-20 12:45:00,1.6062,1.6063,1.6043,1.60475,1213100000.0
2008-02-20 13:00:00,1.60475,1.6075,1.6046,1.6075,2599300000.0
2008-02-20 13:15:00,1.6075,1.6077,1.60625,1.607,2064600000.0
2008-02-20 13:30:00,1.607,1.608,1.60645,1.60645,1986200000.0
2008-02-20 13:45:00,1.60645,1.6072,1.60425,1.6048,3053500000.0
2008-02-20 14:00:00,1.60475,1.60545,1.6029,1.604,4301700000.0
2008-02-20 14:15:00,1.60405,1.6048,1.6015,1.6024,4408100000.0
2008-02-20 14:30:00,1.6024,1.6036,1.60145,1.60285,6538900000.0
2008-02-20 14:45:00,1.60285,1.6037,1.6024,1.6026,3855900000.0
2008-02-20 15:00:00,1.6026,1.6033,1.6013,1.6031,2390000000.0
2008-02-20 15:15:00,1.6031,1.605,1.6029,1.60335,2381900000.0
2008-02-20 15:30:00,1.60365,1.6062,1.602,1.60425,3315300000.0
2008-02-20 15:45:00,1.60425,1.6049,1.60275,1.6033,2566200000.0
2008-02-20 16:00:00,1.6033,1.6039,1.6019,1.6024,1941000000.0
2008-02-20 16:15:00,1.6024,1.6034,1.602,1.6027,1560900000.0
2008-02-20 16:30:00,1.6027,1.6029,1.60065,1.6018,1631700000.0
2008-02-20 16:45:00,1.6018,1.6033,1.6011,1.603,1593500000.0
2008-02-20 17:00:00,1.60295,1.6044,1.60285,1.6029,1072700000.0
2008-02-20 17:15:00,1.6029,1.6034,1.6015,1.602,1269400000.0
2008-02-20 17:30:00,1.6019,1.6039,1.6019,1.6029,1588500000.0
2008-02-20 17:45:00,1.6029,1.6036,1.60205,1.6021,1069000000.0
2008-02-20 18:00:00,1.6022,1.6038,1.602,1.6036,611400000.0
2008-02-20 18:15:00,1.6036,1.604,1.60185,1.6028,619100000.0
2008-02-20 18:30:00,1.6028,1.6033,1.6021,1.6028,1857900000.0
2008-02-20 18:45:00,1.6028,1.603,1.60185,1.6029,1144500000.0
2008-02-20 19:00:00,1.6028,1.6037,1.6019,1.6026,742300000.0
2008-02-20 19:15:00,1.6027,1.6035,1.6013,1.6024,1072600000.0
2008-02-20 19:30:00,1.6024,1.6027,1.6007,1.60225,1216800000.0
2008-02-20 19:45:00,1.60225,1.6028,1.60135,1.6022,918299997.0
2008-02-20 20:00:00,1.6022,1.6025,1.6004,1.601,418000000.0
2008-02-20 20:15:00,1.601,1.6014,1.6004,1.6014,297800000.0
2008-02-20 20:30:00,1.6014,1.6023,1.6006,1.6012,371800000.0
2008-02-20 20:45:00,1.6012,1.6027,1.601,1.60235,648100000.0
2008-02-20 21:00:00,1.60235,1.6036,1.6009,1.6026,914400000.0
2008-02-20 21:15:00,1.60265,1.603,1.6019,1.602,970100000.0
2008-02-20 21:30:00,1.602,1.6031,1.6012,1.6015,458200000.0
2008-02-20 21:45:00,1.6015,1.6031,1.6013,1.6018,749000000.0
2008-02-20 22:00:00,1.6018,1.6022,1.6009,1.6022,485200000.0
2008-02-20 22:15:00,1.6022,1.6034,1.602,1.6029,322400000.0
2008-02-20 22:30:00,1.6029,1.6037,1.6021,1.6023,162700000.0
2008-02-20 22:45:00,1.6023,1.6026,1.6014,1.6019,420800000.0
2008-02-20 23:00:00,1.6019,1.6023,1.60095,1.6014,275300000.0
2008-02-20 23:15:00,1.6014,1.6018,1.5995,1.6002,436600000.0
2008-02-20 23:30:00,1.6002,1.6019,1.5996,1.6002,1607800000.0
2008-02-20 23:45:00,1.6003,1.6024,1.6003,1.6019,1502800000.0
2008-02-21 00:00:00,1.6019,1.6021,1.6013,1.6018,1079100000.0
2008-02-21 00:15:00,1.6018,1.602,1.5997,1.6,155000000.0
2008-02-21 00:30:00,1.6019,1.6019,1.5993,1.6002,482400000.0
2008-02-21 00:45:00,1.6004,1.6004,1.5993,1.5996,388600000.0
2008-02-21 01:00:00,1.5996,1.601,1.5996,1.60025,1201500000.0
2008-02-21 01:15:00,1.60025,1.6012,1.6001,1.6003,956200000.0
2008-02-21 01:30:00,1.6003,1.6008,1.6,1.6007,607300000.0
2008-02-21 01:45:00,1.6007,1.6013,1.6001,1.6007,565500000.0
2008-02-21 02:00:00,1.6007,1.6016,1.6004,1.6004,1400800000.0
2008-02-21 02:15:00,1.6004,1.6012,1.6003,1.6008,631800000.0
2008-02-21 02:30:00,1.6008,1.60155,1.60025,1.6011,1116600000.0
2008-02-21 02:45:00,1.6011,1.60245,1.6007,1.60225,2291500000.0
2008-02-21 03:00:00,1.60225,1.60255,1.6018,1.6022,1779300000.0
2008-02-21 03:15:00,1.6022,1.6033,1.6022,1.60255,762500000.0
2008-02-21 03:30:00,1.60255,1.6039,1.60255,1.6036,1176700000.0
2008-02-21 03:45:00,1.6036,1.6036,1.60295,1.6033,478500000.0
2008-02-21 04:00:00,1.6033,1.6033,1.60205,1.60265,1138500000.0
2008-02-21 04:15:00,1.60265,1.6031,1.6023,1.6023,1232100000.0
2008-02-21 04:30:00,1.6023,1.6026,1.6018,1.6026,991300000.0
2008-02-21 04:45:00,1.6026,1.60285,1.6018,1.602,1030900000.0
2008-02-21 05:00:00,1.602,1.6023,1.6015,1.6018,422800000.0
2008-02-21 05:15:00,1.6018,1.6018,1.60125,1.6017,1345800000.0
2008-02-21 05:30:00,1.6017,1.60215,1.6014,1.6014,739300000.0
2008-02-21 05:45:00,1.6014,1.6019,1.60095,1.6013,751600000.0
2008-02-21 06:00:00,1.6013,1.6018,1.6009,1.60165,1016600000.0
2008-02-21 06:15:00,1.60165,1.6024,1.6015,1.6023,1130700000.0
2008-02-21 06:30:00,1.6023,1.6026,1.60155,1.602,829600000.0
2008-02-21 06:45:00,1.602,1.603,1.6018,1.6021,1856600000.0
2008-02-21 07:00:00,1.6021,1.60255,1.6014,1.60155,1319400000.0
2008-02-21 07:15:00,1.60155,1.60185,1.601,1.60165,1207400000.0
2008-02-21 07:30:00,1.60165,1.602,1.601,1.6012,701100000.0
2008-02-21 07:45:00,1.6012,1.6016,1.6004,1.6011,716100000.0
2008-02-21 08:00:00,1.6011,1.60215,1.601,1.6014,1593800000.0
2008-02-21 08:15:00,1.6014,1.6031,1.60135,1.6024,798500000.0
2008-02-21 08:30:00,1.6024,1.6026,1.6014,1.6015,664400000.0
2008-02-21 08:45:00,1.6015,1.6025,1.6015,1.602,600000000.0
2008-02-21 09:00:00,1.602,1.6043,1.602,1.6037,1101900000.0
2008-02-21 09:15:00,1.6037,1.605,1.6033,1.6046,1675600000.0
2008-02-21 09:30:00,1.6046,1.6061,1.6043,1.60485,3347000000.0
2008-02-21 09:45:00,1.60485,1.6058,1.60465,1.60485,4090300000.0
2008-02-21 10:00:00,1.60485,1.6061,1.6048,1.60565,3168200000.0
2008-02-21 10:15:00,1.60565,1.6063,1.605,1.6051,3203100000.0
2008-02-21 10:30:00,1.6051,1.6057,1.60465,1.6055,2168600000.0
2008-02-21 10:45:00,1.6056,1.6062,1.6051,1.6052,2940500000.0
2008-02-21 11:00:00,1.6054,1.6056,1.6047,1.60515,2002100000.0
2008-02-21 11:15:00,1.60515,1.6057,1.6037,1.6037,1931600000.0
2008-02-21 11:30:00,1.6033,1.60515,1.60325,1.6042,3095100000.0
2008-02-21 11:45:00,1.6042,1.6059,1.6042,1.6045,2276700000.0
2008-02-21 12:00:00,1.6045,1.605,1.6036,1.605,2765200000.0
2008-02-21 12:15:00,1.605,1.6053,1.6043,1.6045,2025400000.0
2008-02-21 12:30:00,1.6045,1.6066,1.6042,1.6064,2256700000.0
2008-02-21 12:45:00,1.6064,1.6066,1.60505,1.60555,3153300000.0
2008-02-21 13:00:00,1.60555,1.6062,1.6045,1.6049,2915200000.0
2008-02-21 13:15:00,1.6049,1.6052,1.60305,1.6037,2793500000.0
2008-02-21 13:30:00,1.6037,1.6042,1.60325,1.6037,1984100000.0
2008-02-21 13:45:00,1.6037,1.6049,1.6034,1.6039,2626500000.0
2008-02-21 14:00:00,1.6039,1.6047,1.6021,1.6022,1980799999.0
2008-02-21 14:15:00,1.6022,1.603,1.6016,1.6025,1527200000.0
2008-02-21 14:30:00,1.6025,1.6025,1.60055,1.6014,2485400000.0
2008-02-21 14:45:00,1.6014,1.6032,1.6013,1.6022,2023700000.0
2008-02-21 15:00:00,1.6022,1.6041,1.6021,1.60355,1139300000.0
2008-02-21 15:15:00,1.60355,1.6043,1.60275,1.60345,2553400000.0
2008-02-21 15:30:00,1.6034,1.6038,1.6025,1.6026,1219100000.0
2008-02-21 15:45:00,1.6026,1.6036,1.6022,1.6024,1077000000.0
2008-02-21 16:00:00,1.6024,1.6031,1.6018,1.6022,1547800000.0
2008-02-21 16:15:00,1.6022,1.6039,1.60205,1.6036,1435500000.0
2008-02-21 16:30:00,1.6036,1.6038,1.602,1.6023,1114600000.0
2008-02-21 16:45:00,1.6023,1.60325,1.6017,1.60305,2195200000.0
2008-02-21 17:00:00,1.60305,1.6058,1.60155,1.6055,3596599999.0
2008-02-21 17:15:00,1.6055,1.6066,1.6046,1.606,1638000000.0
2008-02-21 17:30:00,1.606,1.6095,1.60575,1.60875,5131000000.0
2008-02-21 17:45:00,1.6087,1.61175,1.6081,1.6104,7714800000.0
2008-02-21 18:00:00,1.6104,1.6109,1.6082,1.6086,5600400000.0
2008-02-21 18:15:00,1.6086,1.6097,1.6082,1.60915,3638700000.0
2008-02-21 18:30:00,1.60915,1.6103,1.6085,1.6098,2790700000.0
2008-02-21 18:45:00,1.6098,1.6109,1.6081,1.6089,2412200000.0
2008-02-21 19:00:00,1.6089,1.61,1.6084,1.6085,1823100000.0
2008-02-21 19:15:00,1.6085,1.6116,1.6085,1.6105,1357400000.0
2008-02-21 19:30:00,1.6105,1.6117,1.6092,1.6104,1376200000.0
2008-02-21 19:45:00,1.6102,1.6112,1.609,1.6094,1553600000.0
2008-02-21 20:00:00,1.6094,1.6128,1.6093,1.6126,1221100000.0
2008-02-21 20:15:00,1.6126,1.6135,1.6118,1.6125,1273200000.0
2008-02-21 20:30:00,1.6125,1.6141,1.6122,1.6136,1420000000.0
2008-02-21 20:45:00,1.6136,1.6141,1.6111,1.6118,1099200000.0
2008-02-21 21:00:00,1.6118,1.6122,1.611,1.6117,732700000.0
2008-02-21 21:15:00,1.6117,1.612,1.6107,1.6113,683100000.0
2008-02-21 21:30:00,1.6113,1.6116,1.6104,1.6108,357600000.0
2008-02-21 21:45:00,1.6108,1.6111,1.6096,1.6104,490700000.0
2008-02-21 22:00:00,1.6104,1.6131,1.6103,1.6121,2098500000.0
2008-02-21 22:15:00,1.6121,1.6128,1.6113,1.6124,1931700000.0
2008-02-21 22:30:00,1.6124,1.6127,1.6117,1.6124,1182900000.0
2008-02-21 22:45:00,1.61245,1.6134,1.6122,1.6125,982200000.0
2008-02-21 23:00:00,1.6125,1.6129,1.61165,1.6119,521500000.0
2008-02-21 23:15:00,1.6119,1.6122,1.611,1.6111,330200000.0
2008-02-21 23:30:00,1.6111,1.6125,1.6109,1.6117,477900000.0
2008-02-21 23:45:00,1.6117,1.6123,1.6112,1.612,424800000.0
2008-02-22 00:00:00,1.612,1.6135,1.6117,1.6128,616300000.0
2008-02-22 00:15:00,1.613,1.6137,1.61225,1.61265,552000000.0
2008-02-22 00:30:00,1.61265,1.61265,1.61105,1.61185,691900000.0
2008-02-22 00:45:00,1.61185,1.61195,1.60985,1.6101,504200000.0
2008-02-22 01:00:00,1.6102,1.6112,1.6098,1.6109,898100000.0
2008-02-22 01:15:00,1.6109,1.61095,1.61005,1.61055,1264700000.0
2008-02-22 01:30:00,1.61055,1.61115,1.61035,1.6105,846600000.0
2008-02-22 01:45:00,1.6105,1.6118,1.61045,1.61125,772000000.0
2008-02-22 02:00:00,1.61125,1.61185,1.6109,1.6111,640100000.0
2008-02-22 02:15:00,1.6111,1.6116,1.6103,1.6115,1156500000.0
2008-02-22 02:30:00,1.6115,1.6115,1.61005,1.6112,1144000000.0
2008-02-22 02:45:00,1.6112,1.6119,1.61095,1.6114,1381300000.0
2008-02-22 03:00:00,1.6114,1.6116,1.61025,1.6115,1156600000.0
2008-02-22 03:15:00,1.6115,1.61235,1.61045,1.6123,1554000000.0
2008-02-22 03:30:00,1.6123,1.6127,1.6111,1.61195,1295000000.0
2008-02-22 03:45:00,1.61195,1.61235,1.6112,1.61125,1695400000.0
2008-02-22 04:00:00,1.61125,1.6127,1.61115,1.61205,2036700000.0
2008-02-22 04:15:00,1.61205,1.6123,1.6106,1.6106,2198100000.0
2008-02-22 04:30:00,1.6106,1.61205,1.6106,1.61145,2173300000.0
2008-02-22 04:45:00,1.61145,1.6119,1.61055,1.6109,1369700000.0
2008-02-22 05:00:00,1.6109,1.61105,1.6098,1.6103,1853500000.0
2008-02-22 05:15:00,1.6103,1.6115,1.6103,1.6109,2523200000.0
2008-02-22 05:30:00,1.6109,1.611,1.60985,1.61035,1030400000.0
2008-02-22 05:45:00,1.61035,1.61035,1.6091,1.6102,1635800000.0
2008-02-22 06:00:00,1.6102,1.6105,1.60965,1.6101,957000000.0
2008-02-22 06:15:00,1.61005,1.61035,1.60865,1.60875,2142000000.0
2008-02-22 06:30:00,1.60875,1.6096,1.6078,1.60865,1585800000.0
2008-02-22 06:45:00,1.60865,1.6088,1.6079,1.60825,1900400000.0
2008-02-22 07:00:00,1.60825,1.6094,1.6079,1.60905,1643200000.0
2008-02-22 07:15:00,1.6091,1.6093,1.60735,1.6084,1487400000.0
2008-02-22 07:30:00,1.6084,1.60985,1.6084,1.60885,992300000.0
2008-02-22 07:45:00,1.60885,1.60905,1.6067,1.6073,1722800000.0
2008-02-22 08:00:00,1.60735,1.6081,1.6072,1.60795,2610800000.0
2008-02-22 08:15:00,1.60795,1.608,1.605,1.60685,2183900000.0
2008-02-22 08:30:00,1.60685,1.6079,1.60635,1.607,3000000000.0
2008-02-22 08:45:00,1.607,1.6074,1.6058,1.6074,3515800000.0
2008-02-22 09:00:00,1.6074,1.6083,1.6069,1.60785,2097600000.0
2008-02-22 09:15:00,1.60785,1.60835,1.60685,1.607,2706700000.0
2008-02-22 09:30:00,1.6071,1.608,1.60645,1.6076,3690800000.0
2008-02-22 09:45:00,1.6076,1.6089,1.60705,1.608,2950500000.0
2008-02-22 10:00:00,1.608,1.609,1.6075,1.6081,2908500000.0
2008-02-22 10:15:00,1.6081,1.6081,1.6063,1.60735,3878400000.0
2008-02-22 10:30:00,1.6072,1.6082,1.60705,1.6075,3257300000.0
2008-02-22 10:45:00,1.6075,1.6088,1.60735,1.6088,3206500000.0
2008-02-22 11:00:00,1.6088,1.6101,1.6086,1.6094,5548300000.0
2008-02-22 11:15:00,1.6094,1.6096,1.6085,1.6091,2286200000.0
2008-02-22 11:30:00,1.6092,1.61,1.6086,1.6095,1744200000.0
2008-02-22 11:45:00,1.6095,1.6098,1.6036,1.6047,2655600000.0
2008-02-22 12:00:00,1.6047,1.6063,1.6045,1.6054,2723100000.0
2008-02-22 12:15:00,1.6054,1.6069,1.6051,1.6066,1285900000.0
2008-02-22 12:30:00,1.6066,1.6072,1.6058,1.60705,1971200000.0
2008-02-22 12:45:00,1.60705,1.6075,1.60595,1.6066,1511000000.0
2008-02-22 13:00:00,1.6066,1.607,1.6057,1.60595,1285500000.0
2008-02-22 13:15:00,1.60595,1.6064,1.6048,1.60525,2472900000.0
2008-02-22 13:30:00,1.60525,1.6066,1.60525,1.60575,2104900000.0
2008-02-22 13:45:00,1.60575,1.6061,1.6051,1.606,2660200000.0
2008-02-22 14:00:00,1.606,1.6068,1.60505,1.6055,3431600000.0
2008-02-22 14:15:00,1.6055,1.6063,1.60525,1.6059,2154000000.0
2008-02-22 14:30:00,1.6059,1.6062,1.60525,1.6056,2528700000.0
2008-02-22 14:45:00,1.6056,1.6067,1.6054,1.6066,1350700000.0
2008-02-22 15:00:00,1.6066,1.6092,1.6063,1.6077,1686600000.0
2008-02-22 15:15:00,1.6077,1.6077,1.60625,1.6075,2342300000.0
2008-02-22 15:30:00,1.6075,1.6085,1.607,1.6083,3662400000.0
2008-02-22 15:45:00,1.6084,1.6086,1.6066,1.6066,3334600000.0
2008-02-22 16:00:00,1.6066,1.6097,1.6066,1.6083,2779600000.0
2008-02-22 16:15:00,1.6083,1.6085,1.6076,1.6083,2587900000.0
2008-02-22 16:30:00,1.6083,1.6087,1.6071,1.6086,3621600000.0
2008-02-22 16:45:00,1.6086,1.6089,1.6073,1.6084,2673500000.0
2008-02-22 17:00:00,1.6084,1.6097,1.60745,1.6091,3368800000.0
2008-02-22 17:15:00,1.6091,1.6105,1.6086,1.6101,3845499999.0
2008-02-22 17:30:00,1.6101,1.6122,1.60955,1.6114,4638300000.0
2008-02-22 17:45:00,1.6114,1.6126,1.6101,1.61075,3063100000.0
2008-02-22 18:00:00,1.61075,1.6122,1.6105,1.6114,2843200000.0
2008-02-22 18:15:00,1.6114,1.6115,1.6097,1.6103,3138100000.0
2008-02-22 18:30:00,1.6104,1.6117,1.6103,1.6113,2621700000.0
2008-02-22 18:45:00,1.6114,1.6116,1.60955,1.6105,1558800000.0
2008-02-22 19:00:00,1.6105,1.6118,1.61,1.6112,1455500000.0
2008-02-22 19:15:00,1.6112,1.6112,1.6093,1.6103,1243300000.0
2008-02-22 19:30:00,1.6103,1.6111,1.609,1.6103,1370900000.0
2008-02-22 19:45:00,1.6103,1.6113,1.6099,1.6099,809800000.0
2008-02-22 20:00:00,1.6099,1.6104,1.6085,1.60865,1226000000.0
2008-02-22 20:15:00,1.6087,1.6094,1.6079,1.6093,1166400000.0
2008-02-22 20:30:00,1.60915,1.6099,1.60815,1.6083,2929000000.0
2008-02-22 20:45:00,1.6083,1.60925,1.60775,1.6084,1738400000.0
2008-02-22 21:00:00,1.6084,1.60875,1.6079,1.60835,1127900000.0
2008-02-22 21:15:00,1.60835,1.60855,1.6079,1.6083,1017800000.0
2008-02-22 21:30:00,1.6083,1.60835,1.6077,1.6083,1232900000.0
2008-02-22 21:45:00,1.6083,1.6093,1.60795,1.6089,1484000000.0
2008-02-22 22:00:00,1.6089,1.6089,1.6077,1.6083,1637500000.0
2008-02-22 22:15:00,1.6083,1.6096,1.60805,1.60815,1401600000.0
2008-02-22 22:30:00,1.60805,1.6087,1.60575,1.60605,2640600000.0
2008-02-22 22:45:00,1.60605,1.6065,1.6048,1.6058,3007099999.0
2008-02-22 23:00:00,1.6058,1.6061,1.6057,1.606,530300000.0
2008-02-25 00:00:00,1.6063,1.6069,1.6058,1.6067,325000000.0
2008-02-25 00:15:00,1.6069,1.6083,1.6068,1.6081,487500000.0
2008-02-25 00:30:00,1.6082,1.6084,1.6065,1.6068,663200000.0
2008-02-25 00:45:00,1.6068,1.6071,1.6061,1.6064,338500000.0
2008-02-25 01:00:00,1.6064,1.60725,1.6056,1.60695,953400000.0
2008-02-25 01:15:00,1.60695,1.60855,1.60695,1.6083,1702300000.0
2008-02-25 01:30:00,1.6083,1.60875,1.6076,1.60805,1804000000.0
2008-02-25 01:45:00,1.60805,1.60885,1.60765,1.6078,1523500000.0
2008-02-25 02:00:00,1.6078,1.6081,1.6074,1.60785,1290000000.0
2008-02-25 02:15:00,1.60785,1.60795,1.6068,1.6072,1126400000.0
2008-02-25 02:30:00,1.6072,1.60795,1.60645,1.60655,844000000.0
2008-02-25 02:45:00,1.60655,1.60705,1.6057,1.6069,1741600000.0
2008-02-25 03:00:00,1.60685,1.60745,1.60605,1.607,1382400000.0
2008-02-25 03:15:00,1.607,1.6076,1.6058,1.606,1288900000.0
2008-02-25 03:30:00,1.606,1.6066,1.604,1.604,2183100000.0
2008-02-25 03:45:00,1.604,1.6048,1.60315,1.6036,1681800000.0
2008-02-25 04:00:00,1.6036,1.605,1.60315,1.6047,1307200000.0
2008-02-25 04:15:00,1.6047,1.60515,1.604,1.60475,752300000.0
2008-02-25 04:30:00,1.6048,1.6048,1.60375,1.6041,992600000.0
2008-02-25 04:45:00,1.6041,1.6044,1.6036,1.60415,717200000.0
2008-02-25 05:00:00,1.60415,1.60455,1.6036,1.6037,1090900000.0
2008-02-25 05:15:00,1.6037,1.6039,1.6028,1.6033,1086100000.0
2008-02-25 05:30:00,1.6033,1.60375,1.603,1.6037,974000000.0
2008-02-25 05:45:00,1.6037,1.6038,1.6027,1.6028,1294200000.0
2008-02-25 06:00:00,1.6028,1.603,1.60235,1.6026,650600000.0
2008-02-25 06:15:00,1.6026,1.6035,1.6025,1.6034,747300000.0
2008-02-25 06:30:00,1.6034,1.6037,1.603,1.60305,847400000.0
2008-02-25 06:45:00,1.60305,1.6042,1.603,1.6035,1176400000.0
2008-02-25 07:00:00,1.6035,1.60405,1.60305,1.6035,945900000.0
2008-02-25 07:15:00,1.6035,1.6039,1.6021,1.60215,945000000.0
2008-02-25 07:30:00,1.60215,1.6025,1.60165,1.6023,883300000.0
2008-02-25 07:45:00,1.6023,1.6033,1.6019,1.6022,1052000000.0
2008-02-25 08:00:00,1.6022,1.60235,1.5996,1.6008,2587500000.0
2008-02-25 08:15:00,1.6008,1.6014,1.6006,1.601,1897600000.0
2008-02-25 08:30:00,1.601,1.60165,1.5999,1.60065,1635100000.0
2008-02-25 08:45:00,1.60065,1.6015,1.6006,1.6014,731600000.0
2008-02-25 09:00:00,1.6014,1.6019,1.6012,1.6015,1256300000.0
2008-02-25 09:15:00,1.6015,1.6017,1.60055,1.60075,1313100000.0
2008-02-25 09:30:00,1.6008,1.60255,1.6,1.6018,1730100000.0
2008-02-25 09:45:00,1.6018,1.60225,1.5994,1.5997,2671200000.0
2008-02-25 10:00:00,1.5997,1.6018,1.59955,1.6014,3376500000.0
2008-02-25 10:15:00,1.6014,1.6017,1.5992,1.5996,3469100000.0
2008-02-25 10:30:00,1.59965,1.6012,1.5993,1.6012,2373800000.0
2008-02-25 10:45:00,1.6012,1.6014,1.6002,1.60075,2984300000.0
2008-02-25 11:00:00,1.60085,1.6012,1.6,1.6004,2100800000.0
2008-02-25 11:15:00,1.6004,1.6021,1.59975,1.6019,2561600000.0
2008-02-25 11:30:00,1.6019,1.6032,1.60165,1.6024,2737500000.0
2008-02-25 11:45:00,1.6024,1.6034,1.6022,1.6032,1825300000.0
2008-02-25 12:00:00,1.6032,1.6036,1.6022,1.6028,1717400000.0
2008-02-25 12:15:00,1.60275,1.6034,1.6021,1.6026,1251000000.0
2008-02-25 12:30:00,1.6026,1.6032,1.6016,1.6018,1107000000.0
2008-02-25 12:45:00,1.6018,1.6028,1.6017,1.6028,2536800000.0
2008-02-25 13:00:00,1.6028,1.6032,1.6016,1.602,2408200000.0
2008-02-25 13:15:00,1.602,1.6029,1.6015,1.6015,1186400000.0
2008-02-25 13:30:00,1.6015,1.6019,1.6001,1.6005,1661200000.0
2008-02-25 13:45:00,1.6005,1.6011,1.6002,1.60055,2044200000.0
2008-02-25 14:00:00,1.6005,1.601,1.59925,1.6,2157200000.0
2008-02-25 14:15:00,1.6,1.6022,1.5999,1.6021,1326200000.0
2008-02-25 14:30:00,1.6021,1.6038,1.60175,1.60225,2563300000.0
2008-02-25 14:45:00,1.60225,1.6023,1.6016,1.6017,2593500000.0
2008-02-25 15:00:00,1.6017,1.6021,1.6009,1.6015,901600000.0
2008-02-25 15:15:00,1.6015,1.6035,1.6012,1.6029,2819700000.0
2008-02-25 15:30:00,1.6029,1.6032,1.6016,1.6027,3287800000.0
2008-02-25 15:45:00,1.6027,1.6035,1.6024,1.603,1835000000.0
2008-02-25 16:00:00,1.603,1.6033,1.60175,1.602,1665800000.0
2008-02-25 16:15:00,1.602,1.6026,1.601,1.6022,2221300000.0
2008-02-25 16:30:00,1.6022,1.6029,1.60125,1.6022,2018300000.0
2008-02-25 16:45:00,1.6022,1.6052,1.6022,1.60445,2562900000.0
2008-02-25 17:00:00,1.60445,1.60445,1.6012,1.6023,2746500000.0
2008-02-25 17:15:00,1.6023,1.6032,1.6017,1.6024,1613700000.0
2008-02-25 17:30:00,1.6024,1.6036,1.60185,1.6034,1797000000.0
2008-02-25 17:45:00,1.6034,1.60405,1.60235,1.6032,1887000000.0
2008-02-25 18:00:00,1.6031,1.606,1.6029,1.6054,1743000000.0
2008-02-25 18:15:00,1.6054,1.6058,1.60405,1.6048,1299400000.0
2008-02-25 18:30:00,1.6048,1.6058,1.6045,1.6048,1896000000.0
2008-02-25 18:45:00,1.6048,1.6056,1.60365,1.6054,1141300000.0
2008-02-25 19:00:00,1.6054,1.60565,1.6039,1.6047,1100800000.0
2008-02-25 19:15:00,1.6047,1.6062,1.60445,1.606,565800000.0
2008-02-25 19:30:00,1.606,1.6064,1.60375,1.6044,633400000.0
2008-02-25 19:45:00,1.6044,1.6045,1.603,1.6039,472300000.0
2008-02-25 20:00:00,1.6039,1.6046,1.6035,1.6041,668400000.0
2008-02-25 20:15:00,1.6041,1.6057,1.6039,1.6046,502200000.0
2008-02-25 20:30:00,1.6046,1.6062,1.6039,1.6041,667100000.0
2008-02-25 20:45:00,1.6041,1.605,1.6041,1.6044,459600000.0
2008-02-25 21:00:00,1.6044,1.6045,1.6029,1.6034,1339500000.0
2008-02-25 21:15:00,1.6034,1.604,1.6015,1.6016,990700000.0
2008-02-25 21:30:00,1.60145,1.6026,1.60065,1.6012,1885200000.0
2008-02-25 21:45:00,1.6012,1.6017,1.5989,1.5997,2051100000.0
2008-02-25 22:00:00,1.5997,1.5998,1.5981,1.5991,552600000.0
2008-02-25 22:15:00,1.5991,1.5991,1.5984,1.5986,371100000.0
2008-02-25 22:30:00,1.5986,1.5996,1.5984,1.5993,650000000.0
2008-02-25 22:45:00,1.5993,1.6002,1.59875,1.5998,575700000.0
2008-02-25 23:00:00,1.5998,1.6006,1.5993,1.6002,319100000.0
2008-02-25 23:15:00,1.6002,1.6006,1.5995,1.5997,215200000.0
2008-02-25 23:30:00,1.5997,1.60055,1.5996,1.6002,199300000.0
2008-02-25 23:45:00,1.6002,1.60055,1.5992,1.5992,350800000.0
2008-02-26 00:00:00,1.5992,1.6007,1.599,1.5996,989900000.0
2008-02-26 00:15:00,1.5996,1.5999,1.5987,1.5992,354200000.0
2008-02-26 00:30:00,1.5992,1.5997,1.5989,1.5993,354000000.0
2008-02-26 00:45:00,1.5993,1.5993,1.598,1.5981,477800000.0
2008-02-26 01:00:00,1.5983,1.5988,1.5978,1.5982,419200000.0
2008-02-26 01:15:00,1.5982,1.5984,1.5973,1.5981,825300000.0
2008-02-26 01:30:00,1.5981,1.5988,1.5979,1.5981,723800000.0
2008-02-26 01:45:00,1.5981,1.5986,1.5976,1.5986,699200000.0
2008-02-26 02:00:00,1.5986,1.5987,1.5977,1.5978,1108700000.0
2008-02-26 02:15:00,1.5979,1.5979,1.5958,1.5965,1761400000.0
2008-02-26 02:30:00,1.5965,1.5969,1.5961,1.5967,1637500000.0
2008-02-26 02:45:00,1.5967,1.598,1.5967,1.5973,2356900000.0
2008-02-26 03:00:00,1.5973,1.5977,1.5956,1.5959,1669700000.0
2008-02-26 03:15:00,1.5959,1.5976,1.5957,1.597,1375600000.0
2008-02-26 03:30:00,1.597,1.5992,1.5969,1.5977,2006600000.0
2008-02-26 03:45:00,1.5977,1.599,1.5967,1.5972,1886100000.0
2008-02-26 04:00:00,1.5972,1.5974,1.596,1.5964,1683400000.0
2008-02-26 04:15:00,1.5964,1.5975,1.5964,1.5968,622500000.0
2008-02-26 04:30:00,1.5968,1.597,1.5958,1.5966,992100000.0
2008-02-26 04:45:00,1.59645,1.5966,1.5959,1.59605,488700000.0
2008-02-26 05:00:00,1.59605,1.5965,1.5954,1.5959,662700000.0
2008-02-26 05:15:00,1.5959,1.5963,1.59565,1.5963,399500000.0
2008-02-26 05:30:00,1.5963,1.59635,1.5955,1.59565,697000000.0
2008-02-26 05:45:00,1.59565,1.59585,1.5951,1.5953,568900000.0
2008-02-26 06:00:00,1.5953,1.5956,1.59475,1.595,909500000.0
2008-02-26 06:15:00,1.595,1.5971,1.5949,1.5964,677800000.0
2008-02-26 06:30:00,1.5964,1.5973,1.59575,1.5968,582800000.0
2008-02-26 06:45:00,1.5968,1.5977,1.5964,1.59675,574200000.0
2008-02-26 07:00:00,1.59675,1.59775,1.5964,1.5973,566900000.0
2008-02-26 07:15:00,1.5973,1.5973,1.5961,1.5964,445500000.0
2008-02-26 07:30:00,1.5964,1.5982,1.5964,1.597,761900000.0
2008-02-26 07:45:00,1.597,1.5983,1.5967,1.59765,404700000.0
2008-02-26 08:00:00,1.5977,1.5983,1.5967,1.5983,365000000.0
2008-02-26 08:15:00,1.5983,1.5985,1.597,1.5973,339000000.0
2008-02-26 08:30:00,1.5973,1.5976,1.596,1.5974,342800000.0
2008-02-26 08:45:00,1.5974,1.5974,1.5965,1.597,519900000.0
2008-02-26 09:00:00,1.597,1.5976,1.59655,1.5969,473400000.0
2008-02-26 09:15:00,1.5969,1.5976,1.596,1.5966,802200000.0
2008-02-26 09:30:00,1.5966,1.5975,1.5959,1.5968,741700000.0
2008-02-26 09:45:00,1.5968,1.5975,1.5953,1.5963,965400000.0
2008-02-26 10:00:00,1.5963,1.5977,1.5957,1.5975,1674700000.0
2008-02-26 10:15:00,1.5975,1.5976,1.5961,1.5969,885400000.0
2008-02-26 10:30:00,1.5969,1.5978,1.5964,1.5972,780200000.0
2008-02-26 10:45:00,1.5972,1.5992,1.5969,1.59905,742100000.0
2008-02-26 11:00:00,1.59905,1.6015,1.59905,1.6008,1992100000.0
2008-02-26 11:15:00,1.6008,1.6018,1.59985,1.6007,1357600000.0
2008-02-26 11:30:00,1.6007,1.6013,1.5997,1.5999,1322300000.0
2008-02-26 11:45:00,1.5999,1.60125,1.59955,1.6002,1169300000.0
2008-02-26 12:00:00,1.6002,1.6017,1.5995,1.6006,1445800000.0
2008-02-26 12:15:00,1.6005,1.6021,1.59885,1.6015,1416300000.0
2008-02-26 12:30:00,1.6015,1.6029,1.6013,1.6028,952000000.0
2008-02-26 12:45:00,1.6026,1.6029,1.60105,1.6015,1016300000.0
2008-02-26 13:00:00,1.6015,1.6023,1.60055,1.6011,1390700000.0
2008-02-26 13:15:00,1.6012,1.6023,1.60075,1.6017,1078700000.0
2008-02-26 13:30:00,1.6017,1.60185,1.6007,1.6015,777200000.0
2008-02-26 13:45:00,1.6016,1.6036,1.6015,1.6032,949000000.0
2008-02-26 14:00:00,1.6032,1.6041,1.603,1.6035,1200100000.0
2008-02-26 14:15:00,1.6035,1.6048,1.603,1.6033,925600000.0
2008-02-26 14:30:00,1.6033,1.6039,1.6026,1.6028,518400000.0
2008-02-26 14:45:00,1.6028,1.6049,1.6027,1.6047,565900000.0
2008-02-26 15:00:00,1.6047,1.606,1.6045,1.6047,1032700000.0
2008-02-26 15:15:00,1.6047,1.6054,1.60375,1.60375,1314600000.0
2008-02-26 15:30:00,1.60375,1.6066,1.60285,1.6062,1509100000.0
2008-02-26 15:45:00,1.6062,1.6065,1.60425,1.6048,933600000.0
2008-02-26 16:00:00,1.6048,1.6048,1.60315,1.6035,962400000.0
2008-02-26 16:15:00,1.6035,1.6039,1.60185,1.6025,1367900000.0
2008-02-26 16:30:00,1.6025,1.60295,1.6013,1.6016,750400000.0
2008-02-26 16:45:00,1.6016,1.6037,1.6013,1.6027,1635600000.0
2008-02-26 17:00:00,1.6027,1.6048,1.60265,1.603,1846600000.0
2008-02-26 17:15:00,1.603,1.6038,1.6019,1.6029,1736000000.0
2008-02-26 17:30:00,1.6029,1.6031,1.6016,1.6016,1129500000.0
2008-02-26 17:45:00,1.6016,1.6023,1.6006,1.6013,2195600000.0
2008-02-26 18:00:00,1.6013,1.6022,1.60095,1.6012,869100000.0
2008-02-26 18:15:00,1.6012,1.6021,1.6006,1.602,1550100000.0
2008-02-26 18:30:00,1.602,1.6028,1.6015,1.6024,1121300000.0
2008-02-26 18:45:00,1.6024,1.6029,1.6014,1.6022,845300000.0
2008-02-26 19:00:00,1.6022,1.6037,1.602,1.603,1260700000.0
2008-02-26 19:15:00,1.603,1.6041,1.6024,1.6028,1119400000.0
2008-02-26 19:30:00,1.6028,1.6039,1.6022,1.6028,938400000.0
2008-02-26 19:45:00,1.6028,1.6034,1.6017,1.6019,901100000.0
2008-02-26 20:00:00,1.6019,1.6026,1.60115,1.6016,907300000.0
2008-02-26 20:15:00,1.6016,1.604,1.60115,1.6028,1154400000.0
2008-02-26 20:30:00,1.6028,1.6042,1.6025,1.6031,863700000.0
2008-02-26 20:45:00,1.6031,1.6042,1.6027,1.6032,877900000.0
2008-02-26 21:00:00,1.6032,1.6038,1.6026,1.6033,406200000.0
2008-02-26 21:15:00,1.6033,1.6042,1.6024,1.6037,670100000.0
2008-02-26 21:30:00,1.6037,1.6058,1.60295,1.6032,906600000.0
2008-02-26 21:45:00,1.6032,1.6058,1.6028,1.60395,1518100000.0
2008-02-26 22:00:00,1.60395,1.6055,1.60305,1.6051,815500000.0
2008-02-26 22:15:00,1.6051,1.6056,1.60445,1.6049,782600000.0
2008-02-26 22:30:00,1.6049,1.6058,1.6044,1.6045,400000000.0
2008-02-26 22:45:00,1.6045,1.606,1.60385,1.60405,750700000.0
2008-02-26 23:00:00,1.604,1.6049,1.6036,1.604,657300000.0
2008-02-26 23:15:00,1.6038,1.6053,1.6035,1.6049,520400000.0
2008-02-26 23:30:00,1.6049,1.6052,1.6042,1.6043,577800000.0
2008-02-26 23:45:00,1.6043,1.6044,1.60255,1.6031,637500000.0
2008-02-27 00:00:00,1.6031,1.6037,1.6022,1.6036,567800000.0
2008-02-27 00:15:00,1.6036,1.6099,1.6031,1.6073,1216700000.0
2008-02-27 00:30:00,1.6073,1.6076,1.6048,1.606,831200000.0
2008-02-27 00:45:00,1.606,1.6071,1.60565,1.60585,972800000.0
2008-02-27 01:00:00,1.6059,1.6074,1.6057,1.6061,2242700000.0
2008-02-27 01:15:00,1.6061,1.6074,1.6058,1.6074,1513300000.0
2008-02-27 01:30:00,1.6074,1.6074,1.6059,1.6065,1289200000.0
2008-02-27 01:45:00,1.6065,1.6069,1.6054,1.6058,1996400000.0
2008-02-27 02:00:00,1.6058,1.6064,1.6051,1.6063,1628200000.0
2008-02-27 02:15:00,1.6065,1.6073,1.6059,1.6064,1297300000.0
2008-02-27 02:30:00,1.6064,1.6077,1.6064,1.6069,2326100000.0
2008-02-27 02:45:00,1.6069,1.608,1.6067,1.60775,1857400000.0
2008-02-27 03:00:00,1.60775,1.60815,1.6069,1.6071,1503900000.0
2008-02-27 03:15:00,1.6071,1.6082,1.6069,1.6073,1545300000.0
2008-02-27 03:30:00,1.6073,1.6075,1.6062,1.6065,1374000000.0
2008-02-27 03:45:00,1.6065,1.60755,1.6056,1.6057,1390200000.0
2008-02-27 04:00:00,1.6057,1.6065,1.6043,1.6048,1762500000.0
2008-02-27 04:15:00,1.6048,1.6053,1.604,1.6046,2035200000.0
2008-02-27 04:30:00,1.6046,1.6048,1.6039,1.6047,1538800000.0
2008-02-27 04:45:00,1.6047,1.6055,1.6045,1.6048,1763100000.0
2008-02-27 05:00:00,1.6048,1.606,1.6044,1.6054,2168100000.0
2008-02-27 05:15:00,1.6054,1.6062,1.6053,1.6056,2377300000.0
2008-02-27 05:30:00,1.6056,1.6058,1.6042,1.6054,2356300000.0
2008-02-27 05:45:00,1.6054,1.60605,1.6041,1.6049,1714100000.0
2008-02-27 06:00:00,1.605,1.6052,1.6041,1.6042,1619500000.0
2008-02-27 06:15:00,1.6042,1.6044,1.6036,1.60425,1806600000.0
2008-02-27 06:30:00,1.6042,1.6048,1.60395,1.6042,1390400000.0
2008-02-27 06:45:00,1.6042,1.6048,1.6033,1.6036,2648000000.0
2008-02-27 07:00:00,1.6036,1.6041,1.6023,1.6025,1792100000.0
2008-02-27 07:15:00,1.6025,1.6045,1.6023,1.6044,2420400000.0
2008-02-27 07:30:00,1.6044,1.60465,1.6028,1.6032,1670900000.0
2008-02-27 07:45:00,1.6032,1.6051,1.60155,1.603,3616700000.0
2008-02-27 08:00:00,1.603,1.6039,1.60235,1.60365,1675900000.0
2008-02-27 08:15:00,1.60365,1.6046,1.6025,1.6035,3134800000.0
2008-02-27 08:30:00,1.6036,1.6042,1.603,1.6032,3888900000.0
2008-02-27 08:45:00,1.6032,1.6037,1.6012,1.6016,3074500000.0
2008-02-27 09:00:00,1.60155,1.6034,1.6015,1.6033,4129200000.0
2008-02-27 09:15:00,1.6033,1.6046,1.6027,1.6041,4592700000.0
2008-02-27 09:30:00,1.6042,1.6057,1.604,1.6043,3612900000.0
2008-02-27 09:45:00,1.6044,1.6049,1.6023,1.6026,3116600000.0
2008-02-27 10:00:00,1.6026,1.6032,1.6015,1.6029,3803600000.0
2008-02-27 10:15:00,1.6029,1.6033,1.60125,1.6019,2955900000.0
2008-02-27 10:30:00,1.6019,1.6034,1.6017,1.603,2357400000.0
2008-02-27 10:45:00,1.6031,1.605,1.6028,1.605,2894000000.0
2008-02-27 11:00:00,1.605,1.6059,1.60445,1.605,2873600000.0
2008-02-27 11:15:00,1.60485,1.6051,1.6025,1.6029,4077600000.0
2008-02-27 11:30:00,1.6029,1.6056,1.6026,1.6046,2467200000.0
2008-02-27 11:45:00,1.6046,1.6054,1.604,1.6041,1718000000.0
2008-02-27 12:00:00,1.6041,1.6051,1.6033,1.6043,1429000000.0
2008-02-27 12:15:00,1.6043,1.6048,1.6036,1.6044,1524100000.0
2008-02-27 12:30:00,1.6044,1.6047,1.6032,1.60395,3463000000.0
2008-02-27 12:45:00,1.60395,1.6045,1.6035,1.6043,2052400000.0
2008-02-27 13:00:00,1.6043,1.6045,1.60235,1.603,2605900000.0
2008-02-27 13:15:00,1.603,1.6042,1.6026,1.60315,2336200000.0
2008-02-27 13:30:00,1.6032,1.6042,1.60155,1.6029,1309600000.0
2008-02-27 13:45:00,1.6029,1.6033,1.60125,1.6018,1235600000.0
2008-02-27 14:00:00,1.6018,1.6033,1.60105,1.6026,2169000000.0
2008-02-27 14:15:00,1.6026,1.6027,1.6005,1.6005,1603800000.0
2008-02-27 14:30:00,1.6005,1.60145,1.5998,1.6002,1097300000.0
2008-02-27 14:45:00,1.6002,1.6019,1.5999,1.6011,1121300000.0
2008-02-27 15:00:00,1.6011,1.6022,1.6003,1.602,3942900000.0
2008-02-27 15:15:00,1.6018,1.6038,1.6013,1.602,4936400000.0
2008-02-27 15:30:00,1.6029,1.6041,1.6018,1.602,3661100000.0
2008-02-27 15:45:00,1.602,1.6036,1.6013,1.6023,4027800000.0
2008-02-27 16:00:00,1.6023,1.6042,1.6022,1.6035,3434300000.0
2008-02-27 16:15:00,1.6035,1.604,1.6025,1.6032,2505500000.0
2008-02-27 16:30:00,1.6032,1.6063,1.6032,1.6055,3331400000.0
2008-02-27 16:45:00,1.6055,1.6058,1.6026,1.6045,8345300000.0
2008-02-27 17:00:00,1.6046,1.6078,1.6046,1.6075,4572699992.0
2008-02-27 17:15:00,1.6075,1.6088,1.6066,1.60795,3773400000.0
2008-02-27 17:30:00,1.6082,1.6091,1.607,1.6084,7113400000.0
2008-02-27 17:45:00,1.6084,1.6095,1.6067,1.609,8618800000.0
2008-02-27 18:00:00,1.609,1.6107,1.6086,1.6101,8814100000.0
2008-02-27 18:15:00,1.6101,1.6115,1.6099,1.6107,3323000000.0
2008-02-27 18:30:00,1.6107,1.6108,1.608,1.6083,5275000000.0
2008-02-27 18:45:00,1.6083,1.6089,1.6064,1.60665,4438100000.0
2008-02-27 19:00:00,1.6068,1.6079,1.6055,1.6058,2844500000.0
2008-02-27 19:15:00,1.6058,1.6064,1.6047,1.605,2083500002.0
2008-02-27 19:30:00,1.605,1.6056,1.6036,1.6053,1659400000.0
2008-02-27 19:45:00,1.6053,1.6064,1.6048,1.6054,1296800000.0
2008-02-27 20:00:00,1.6053,1.6062,1.6048,1.6061,1985500000.0
2008-02-27 20:15:00,1.6061,1.6064,1.6053,1.6058,1470200000.0
2008-02-27 20:30:00,1.6058,1.6076,1.6056,1.60705,1271900000.0
2008-02-27 20:45:00,1.60705,1.6078,1.6064,1.6069,1157800000.0
2008-02-27 21:00:00,1.60685,1.6079,1.6066,1.6073,2241300000.0
2008-02-27 21:15:00,1.6073,1.6091,1.607,1.6086,1290200000.0
2008-02-27 21:30:00,1.6086,1.6087,1.6074,1.6078,1073200000.0
2008-02-27 21:45:00,1.6078,1.6094,1.6076,1.6083,1008100000.0
2008-02-27 22:00:00,1.6083,1.6085,1.6074,1.608,1372600000.0
2008-02-27 22:15:00,1.608,1.6085,1.6043,1.6054,1862600000.0
2008-02-27 22:30:00,1.6054,1.606,1.6039,1.6052,1934200000.0
2008-02-27 22:45:00,1.6052,1.6058,1.6042,1.6051,2269100000.0
2008-02-27 23:00:00,1.6051,1.6057,1.604,1.6044,1377700000.0
2008-02-27 23:15:00,1.6044,1.6053,1.6042,1.6049,1384000000.0
2008-02-27 23:30:00,1.6049,1.60615,1.6046,1.6057,1413200000.0
2008-02-27 23:45:00,1.6057,1.6067,1.6049,1.6052,989500000.0
2008-02-28 00:00:00,1.6051,1.6069,1.6051,1.606,4083200000.0
2008-02-28 00:15:00,1.606,1.6074,1.6055,1.6066,500100000.0
2008-02-28 00:30:00,1.6066,1.6066,1.6054,1.6065,193600000.0
2008-02-28 00:45:00,1.6065,1.6069,1.6062,1.6067,192000000.0
2008-02-28 01:00:00,1.6067,1.6072,1.6058,1.6068,350100000.0
2008-02-28 01:15:00,1.6068,1.607,1.6059,1.6067,325100000.0
2008-02-28 01:30:00,1.6067,1.6067,1.6038,1.605,1006200000.0
2008-02-28 01:45:00,1.605,1.6057,1.6047,1.6048,724900000.0
2008-02-28 02:00:00,1.6048,1.6051,1.6031,1.6043,1177500000.0
2008-02-28 02:15:00,1.6042,1.6048,1.6024,1.6034,1195400000.0
2008-02-28 02:30:00,1.6034,1.60395,1.602,1.6038,990600000.0
2008-02-28 02:45:00,1.6038,1.6039,1.5982,1.5995,1471700000.0
2008-02-28 03:00:00,1.59945,1.60175,1.5985,1.6012,2005600000.0
2008-02-28 03:15:00,1.6012,1.60285,1.6012,1.60205,1126500000.0
2008-02-28 03:30:00,1.6022,1.6025,1.6008,1.6009,1582100000.0
2008-02-28 03:45:00,1.6009,1.60195,1.6007,1.6017,1375200000.0
2008-02-28 04:00:00,1.6017,1.6041,1.60125,1.60335,1326400000.0
2008-02-28 04:15:00,1.6033,1.604,1.6027,1.6034,920000000.0
2008-02-28 04:30:00,1.6034,1.6036,1.6024,1.6027,993400000.0
2008-02-28 04:45:00,1.6027,1.6027,1.6007,1.6013,1359700000.0
2008-02-28 05:00:00,1.6013,1.6022,1.6013,1.6022,630100000.0
2008-02-28 05:15:00,1.6022,1.6022,1.6004,1.601,879100000.0
2008-02-28 05:30:00,1.601,1.6016,1.6005,1.6012,1148900000.0
2008-02-28 05:45:00,1.6012,1.6027,1.6011,1.6026,649400000.0
2008-02-28 06:00:00,1.6026,1.6026,1.6017,1.6022,430300000.0
2008-02-28 06:15:00,1.6022,1.6023,1.60175,1.602,460800000.0
2008-02-28 06:30:00,1.602,1.6035,1.602,1.6034,731800000.0
2008-02-28 06:45:00,1.6034,1.6038,1.6029,1.6029,682900000.0
2008-02-28 07:00:00,1.6029,1.6037,1.6027,1.6031,910200000.0
2008-02-28 07:15:00,1.6031,1.6048,1.6031,1.604,906300000.0
2008-02-28 07:30:00,1.604,1.6056,1.60385,1.6051,1029000000.0
2008-02-28 07:45:00,1.6051,1.6067,1.6042,1.60575,1280900000.0
2008-02-28 08:00:00,1.60595,1.6062,1.60375,1.6045,1201500000.0
2008-02-28 08:15:00,1.6045,1.6071,1.60425,1.6071,377000000.0
2008-02-28 08:30:00,1.6071,1.60735,1.6047,1.60535,879200000.0
2008-02-28 08:45:00,1.6054,1.60655,1.6049,1.605,884700000.0
2008-02-28 09:00:00,1.605,1.6052,1.60425,1.6044,1114900000.0
2008-02-28 09:15:00,1.6044,1.6085,1.6044,1.60705,2109800000.0
2008-02-28 09:30:00,1.60705,1.61,1.60665,1.6095,3317200000.0
2008-02-28 09:45:00,1.6095,1.6104,1.6082,1.60845,3769500000.0
2008-02-28 10:00:00,1.60845,1.60935,1.6069,1.6069,3408800000.0
2008-02-28 10:15:00,1.6069,1.6073,1.6052,1.6058,3824200000.0
2008-02-28 10:30:00,1.6058,1.6071,1.6055,1.6069,2040900000.0
2008-02-28 10:45:00,1.6069,1.60735,1.60525,1.6053,803500000.0
2008-02-28 11:00:00,1.6053,1.60625,1.60375,1.6043,1805600000.0
2008-02-28 11:15:00,1.6043,1.6049,1.6022,1.6026,2473500000.0
2008-02-28 11:30:00,1.6026,1.603,1.6011,1.602,2556400000.0
2008-02-28 11:45:00,1.602,1.6041,1.60165,1.60325,2964500000.0
2008-02-28 12:00:00,1.60325,1.6037,1.6018,1.60245,2060900000.0
2008-02-28 12:15:00,1.6024,1.604,1.60155,1.6031,2819100000.0
2008-02-28 12:30:00,1.6031,1.6037,1.60185,1.6031,1491200000.0
2008-02-28 12:45:00,1.6031,1.6042,1.603,1.6034,1062200000.0
2008-02-28 13:00:00,1.6034,1.6043,1.6031,1.6036,818900000.0
2008-02-28 13:15:00,1.6036,1.6042,1.60315,1.60385,929200000.0
2008-02-28 13:30:00,1.60385,1.6042,1.6017,1.6022,1692500000.0
2008-02-28 13:45:00,1.6022,1.6023,1.60095,1.6011,1606200000.0
2008-02-28 14:00:00,1.6011,1.6014,1.6001,1.60135,1124900000.0
2008-02-28 14:15:00,1.60135,1.604,1.6011,1.6023,1698600000.0
2008-02-28 14:30:00,1.6023,1.6043,1.6016,1.6026,2470900000.0
2008-02-28 14:45:00,1.6026,1.6029,1.6013,1.60195,2334500000.0
2008-02-28 15:00:00,1.6021,1.6043,1.6018,1.6036,2891800000.0
2008-02-28 15:15:00,1.60365,1.6043,1.60245,1.60245,2733300000.0
2008-02-28 15:30:00,1.60375,1.60535,1.6028,1.604,2832000000.0
2008-02-28 15:45:00,1.604,1.6052,1.6038,1.6047,2176500000.0
2008-02-28 16:00:00,1.6047,1.60565,1.6024,1.6029,1213700000.0
2008-02-28 16:15:00,1.6029,1.60395,1.6024,1.60365,1690800000.0
2008-02-28 16:30:00,1.60375,1.6052,1.60355,1.60465,1385000000.0
2008-02-28 16:45:00,1.60465,1.6051,1.6033,1.6038,1230900000.0
2008-02-28 17:00:00,1.6038,1.6039,1.6025,1.6027,1890200000.0
2008-02-28 17:15:00,1.60275,1.604,1.6024,1.6032,1168500000.0
2008-02-28 17:30:00,1.6032,1.6034,1.6013,1.602,1043900000.0
2008-02-28 17:45:00,1.602,1.60425,1.6012,1.6019,1570200000.0
2008-02-28 18:00:00,1.6021,1.6042,1.6013,1.6021,1488600000.0
2008-02-28 18:15:00,1.6021,1.604,1.60125,1.60385,1550300000.0
2008-02-28 18:30:00,1.60375,1.6048,1.6028,1.603,1070800000.0
2008-02-28 18:45:00,1.603,1.6037,1.6025,1.6032,780800000.0
2008-02-28 19:00:00,1.6032,1.6052,1.6031,1.6043,1059500000.0
2008-02-28 19:15:00,1.6043,1.6046,1.6016,1.6017,1013000000.0
2008-02-28 19:30:00,1.6017,1.6036,1.6006,1.6013,1455600000.0
2008-02-28 19:45:00,1.6013,1.6046,1.6013,1.6041,1135200000.0
2008-02-28 20:00:00,1.6041,1.60415,1.602,1.6026,1057500000.0
2008-02-28 20:15:00,1.6026,1.6039,1.6023,1.6034,605300000.0
2008-02-28 20:30:00,1.6034,1.604,1.6022,1.6026,653600000.0
2008-02-28 20:45:00,1.6026,1.6033,1.6023,1.6024,442700000.0
2008-02-28 21:00:00,1.6024,1.603,1.6021,1.6025,451800000.0
2008-02-28 21:15:00,1.6025,1.6025,1.6012,1.6015,616100000.0
2008-02-28 21:30:00,1.6015,1.6036,1.6015,1.6036,502600000.0
2008-02-28 21:45:00,1.6036,1.6042,1.6024,1.6025,620700000.0
2008-02-28 22:00:00,1.60265,1.6036,1.6021,1.603,571200000.0
2008-02-28 22:15:00,1.603,1.6041,1.6027,1.60375,533100000.0
2008-02-28 22:30:00,1.60375,1.604,1.6024,1.6025,435400000.0
2008-02-28 22:45:00,1.6025,1.6037,1.60235,1.6036,377000000.0
2008-02-28 23:00:00,1.6036,1.6039,1.6029,1.6038,435800000.0
2008-02-28 23:15:00,1.6038,1.6045,1.6033,1.60345,447300000.0
2008-02-28 23:30:00,1.60345,1.60375,1.6027,1.6031,434900000.0
2008-02-28 23:45:00,1.6031,1.60315,1.6003,1.6007,1534400000.0
2008-02-29 00:00:00,1.6007,1.6027,1.6007,1.6026,4328300000.0
2008-02-29 00:15:00,1.6026,1.6033,1.6018,1.6019,782300000.0
2008-02-29 00:30:00,1.6019,1.60235,1.6007,1.60215,592600000.0
2008-02-29 00:45:00,1.60215,1.6031,1.6016,1.60235,385400000.0
2008-02-29 01:00:00,1.60235,1.6031,1.60215,1.60285,541300000.0
2008-02-29 01:15:00,1.60285,1.6041,1.60275,1.6036,550400000.0
2008-02-29 01:30:00,1.6036,1.6051,1.6033,1.6042,2257400000.0
2008-02-29 01:45:00,1.60415,1.60745,1.604,1.60705,2704100000.0
2008-02-29 02:00:00,1.60695,1.6081,1.60545,1.60575,1672000000.0
2008-02-29 02:15:00,1.60575,1.60635,1.60535,1.60595,1226000000.0
2008-02-29 02:30:00,1.60595,1.60715,1.6051,1.60675,1998900000.0
2008-02-29 02:45:00,1.60675,1.60895,1.606,1.60645,2314200000.0
2008-02-29 03:00:00,1.60645,1.60645,1.60535,1.60605,1432300000.0
2008-02-29 03:15:00,1.60595,1.60705,1.60555,1.60645,1490100000.0
2008-02-29 03:30:00,1.60645,1.60655,1.60405,1.60465,1327700000.0
2008-02-29 03:45:00,1.60465,1.60535,1.60445,1.6047,1555400000.0
2008-02-29 04:00:00,1.6047,1.605,1.60405,1.60415,805700000.0
2008-02-29 04:15:00,1.60415,1.60445,1.60275,1.60355,1333000000.0
2008-02-29 04:30:00,1.60355,1.60365,1.60255,1.60265,882400000.0
2008-02-29 04:45:00,1.60265,1.60335,1.60205,1.60305,1234200000.0
2008-02-29 05:00:00,1.60305,1.60365,1.60255,1.60315,922000000.0
2008-02-29 05:15:00,1.60315,1.60325,1.60215,1.60295,1392400000.0
2008-02-29 05:30:00,1.60295,1.60505,1.60295,1.6035,1320300000.0
2008-02-29 05:45:00,1.6035,1.60395,1.6029,1.6036,597100000.0
2008-02-29 06:00:00,1.6036,1.6049,1.60355,1.6044,459700000.0
2008-02-29 06:15:00,1.6044,1.6046,1.60395,1.6041,391200000.0
2008-02-29 06:30:00,1.6041,1.60435,1.60315,1.60385,341600000.0
2008-02-29 06:45:00,1.60385,1.60385,1.60255,1.60275,1286600000.0
2008-02-29 07:00:00,1.60275,1.60465,1.60275,1.60455,1253000000.0
2008-02-29 07:15:00,1.60455,1.60485,1.60355,1.60355,1066800000.0
2008-02-29 07:30:00,1.60355,1.60605,1.60355,1.60605,1514600000.0
2008-02-29 07:45:00,1.60605,1.60625,1.60445,1.6054,1131300000.0
2008-02-29 08:00:00,1.60545,1.6061,1.60495,1.60585,1487600000.0
2008-02-29 08:15:00,1.60585,1.60595,1.6043,1.60465,1156900000.0
2008-02-29 08:30:00,1.6043,1.6045,1.60385,1.60425,367600000.0
2008-02-29 08:45:00,1.60425,1.6058,1.604,1.605,506400000.0
2008-02-29 09:00:00,1.605,1.605,1.603,1.6045,343200000.0
2008-02-29 09:15:00,1.6045,1.60495,1.60355,1.60475,320900000.0
2008-02-29 09:30:00,1.6047,1.6069,1.6045,1.6062,1422500000.0
2008-02-29 09:45:00,1.60625,1.60755,1.60495,1.606,3349800000.0
2008-02-29 10:00:00,1.60605,1.607,1.60555,1.60635,3214200000.0
2008-02-29 10:15:00,1.6064,1.6084,1.60585,1.6084,3910200000.0
2008-02-29 10:30:00,1.60805,1.6089,1.60685,1.60855,5052300000.0
2008-02-29 10:45:00,1.60855,1.61225,1.60855,1.61175,5341999998.0
2008-02-29 11:00:00,1.61175,1.61175,1.60755,1.60775,5066100000.0
2008-02-29 11:15:00,1.60775,1.6098,1.60755,1.6095,2181100000.0
2008-02-29 11:30:00,1.6096,1.6096,1.60805,1.60845,1187600000.0
2008-02-29 11:45:00,1.60845,1.6115,1.60825,1.61135,2841100000.0
2008-02-29 12:00:00,1.61135,1.6139,1.61105,1.6136,5424800000.0
2008-02-29 12:15:00,1.6136,1.6137,1.61165,1.6121,2389000000.0
2008-02-29 12:30:00,1.6121,1.6146,1.6118,1.61375,1417100000.0
2008-02-29 12:45:00,1.61375,1.6156,1.61365,1.6154,1283300000.0
2008-02-29 13:00:00,1.6154,1.6209,1.6152,1.62055,3198900000.0
2008-02-29 13:15:00,1.6205,1.6223,1.6184,1.6216,2390100000.0
2008-02-29 13:30:00,1.62155,1.6231,1.6172,1.6218,1288400000.0
2008-02-29 13:45:00,1.6227,1.6231,1.6208,1.622,1710600000.0
2008-02-29 14:00:00,1.622,1.6222,1.6173,1.61765,3941100000.0
2008-02-29 14:15:00,1.61765,1.6198,1.61735,1.6182,4050800000.0
2008-02-29 14:30:00,1.6182,1.62605,1.6177,1.62355,4836400000.0
2008-02-29 14:45:00,1.6235,1.626,1.62305,1.6258,5829000000.0
2008-02-29 15:00:00,1.6258,1.626,1.6216,1.62245,5423200000.0
2008-02-29 15:15:00,1.62255,1.6231,1.62025,1.62075,6310200000.0
2008-02-29 15:30:00,1.62065,1.6242,1.61895,1.6225,5002899999.0
2008-02-29 15:45:00,1.6225,1.6226,1.62015,1.6204,3163000000.0
2008-02-29 16:00:00,1.6204,1.6218,1.6186,1.6189,3576000000.0
2008-02-29 16:15:00,1.6189,1.6197,1.6184,1.61855,3664100000.0
2008-02-29 16:30:00,1.6185,1.62275,1.61805,1.622,6723399999.0
2008-02-29 16:45:00,1.622,1.62445,1.62165,1.6229,6078800000.0
2008-02-29 17:00:00,1.6229,1.62495,1.62205,1.62485,9562600000.0
2008-02-29 17:15:00,1.62485,1.626,1.62275,1.6239,8427700000.0
2008-02-29 17:30:00,1.6239,1.6263,1.6231,1.62565,9370600000.0
2008-02-29 17:45:00,1.6256,1.6281,1.6222,1.6225,9077400000.0
2008-02-29 18:00:00,1.6225,1.6232,1.619,1.6217,8219100000.0
2008-02-29 18:15:00,1.6217,1.6229,1.6198,1.62,5548200000.0
2008-02-29 18:30:00,1.62,1.62025,1.618,1.62005,3874600000.0
2008-02-29 18:45:00,1.62005,1.6217,1.6191,1.6207,2625000000.0
2008-02-29 19:00:00,1.6206,1.6214,1.6196,1.62045,2607500000.0
2008-02-29 19:15:00,1.62045,1.62245,1.6194,1.61965,3876400000.0
2008-02-29 19:30:00,1.61965,1.62155,1.6193,1.62075,2440800000.0
2008-02-29 19:45:00,1.62075,1.6218,1.6202,1.62055,2284800000.0
2008-02-29 20:00:00,1.62055,1.6221,1.62045,1.62155,2110600000.0
2008-02-29 20:15:00,1.62155,1.62255,1.62155,1.6223,2681700000.0
2008-02-29 20:30:00,1.6223,1.62335,1.6206,1.62065,3064300000.0
2008-02-29 20:45:00,1.62065,1.6228,1.6206,1.6226,1507500000.0
2008-02-29 21:00:00,1.6226,1.6269,1.6224,1.62605,3215600001.0
2008-02-29 21:15:00,1.62605,1.6282,1.62525,1.62635,4497899997.0
2008-02-29 21:30:00,1.6263,1.6302,1.6263,1.6291,3795800000.0
2008-02-29 21:45:00,1.6291,1.62945,1.62755,1.6294,2182100000.0
2008-02-29 22:00:00,1.6296,1.6298,1.62855,1.62895,1668400000.0
2008-02-29 22:15:00,1.62895,1.6294,1.62655,1.6269,1680100000.0
2008-02-29 22:30:00,1.62695,1.6298,1.62675,1.62965,1347500000.0
2008-02-29 22:45:00,1.62965,1.63095,1.6291,1.62925,2682400000.0
2008-02-29 23:00:00,1.62925,1.62935,1.62885,1.6291,210400000.0
2008-03-03 00:00:00,1.6344,1.6348,1.6297,1.6307,432100000.0
2008-03-03 00:15:00,1.6307,1.6384,1.6306,1.6368,504400000.0
2008-03-03 00:30:00,1.6368,1.6382,1.6358,1.636,815700000.0
2008-03-03 00:45:00,1.636,1.6362,1.6335,1.6348,604700000.0
2008-03-03 01:00:00,1.6348,1.6351,1.632,1.6332,617500000.0
2008-03-03 01:15:00,1.6333,1.6356,1.632,1.6324,745100000.0
2008-03-03 01:30:00,1.6323,1.6334,1.6292,1.6333,976300000.0
2008-03-03 01:45:00,1.6333,1.6333,1.6288,1.63115,542000000.0
2008-03-03 02:00:00,1.63115,1.6316,1.6296,1.6298,1045200000.0
2008-03-03 02:15:00,1.6299,1.6312,1.6296,1.6302,1218100000.0
2008-03-03 02:30:00,1.6302,1.6314,1.63,1.63095,1235500000.0
2008-03-03 02:45:00,1.63095,1.6316,1.6299,1.6311,1391000000.0
2008-03-03 03:00:00,1.6311,1.6325,1.6308,1.6316,1350200000.0
2008-03-03 03:15:00,1.6316,1.6327,1.6305,1.6324,1188400000.0
2008-03-03 03:30:00,1.6324,1.6324,1.6311,1.6316,815600000.0
2008-03-03 03:45:00,1.6316,1.6327,1.6312,1.6316,786400000.0
2008-03-03 04:00:00,1.6316,1.6325,1.6311,1.632,753600000.0
2008-03-03 04:15:00,1.632,1.6338,1.6318,1.6335,848800000.0
2008-03-03 04:30:00,1.6335,1.6349,1.6331,1.6346,926400000.0
2008-03-03 04:45:00,1.6346,1.6349,1.6329,1.6341,816800000.0
2008-03-03 05:00:00,1.6341,1.6346,1.6332,1.6339,837600000.0
2008-03-03 05:15:00,1.6339,1.63435,1.63325,1.6339,1000600000.0
2008-03-03 05:30:00,1.6339,1.634,1.6322,1.6328,741300000.0
2008-03-03 05:45:00,1.6328,1.634,1.6328,1.6332,920200000.0
2008-03-03 06:00:00,1.6332,1.6337,1.633,1.6332,1210400000.0
2008-03-03 06:15:00,1.6333,1.6333,1.6309,1.6309,1922300000.0
2008-03-03 06:30:00,1.6309,1.63145,1.6304,1.6307,1772000000.0
2008-03-03 06:45:00,1.6307,1.6312,1.6283,1.6284,2423200000.0
2008-03-03 07:00:00,1.6284,1.6288,1.6275,1.6278,2360000000.0
2008-03-03 07:15:00,1.6278,1.62935,1.6278,1.6291,1883100000.0
2008-03-03 07:30:00,1.6291,1.62915,1.6269,1.6276,2062500000.0
2008-03-03 07:45:00,1.6276,1.6292,1.6272,1.62875,1986900000.0
2008-03-03 08:00:00,1.62875,1.6301,1.6284,1.6289,2229800000.0
2008-03-03 08:15:00,1.6289,1.631,1.6284,1.6305,2653600000.0
2008-03-03 08:30:00,1.6305,1.633,1.6302,1.6308,2402800000.0
2008-03-03 08:45:00,1.6309,1.6309,1.6258,1.62625,3524800000.0
2008-03-03 09:00:00,1.62625,1.6274,1.6253,1.6268,4084900000.0
2008-03-03 09:15:00,1.6268,1.6294,1.6265,1.6285,4122300000.0
2008-03-03 09:30:00,1.6285,1.6298,1.6274,1.6281,3382500000.0
2008-03-03 09:45:00,1.6281,1.6329,1.62785,1.6315,3091500000.0
2008-03-03 10:00:00,1.6315,1.6333,1.62955,1.6317,3269400000.0
2008-03-03 10:15:00,1.6316,1.6335,1.6307,1.6329,3314300000.0
2008-03-03 10:30:00,1.6329,1.6337,1.6298,1.6334,4320900000.0
2008-03-03 10:45:00,1.6334,1.6341,1.6298,1.6321,2186200000.0
2008-03-03 11:00:00,1.6321,1.6328,1.6306,1.6307,1898700000.0
2008-03-03 11:15:00,1.6307,1.6313,1.63,1.6303,2005500000.0
2008-03-03 11:30:00,1.6303,1.6313,1.6295,1.62965,1823300000.0
2008-03-03 11:45:00,1.62965,1.6302,1.6285,1.62945,1636500000.0
2008-03-03 12:00:00,1.62945,1.6303,1.6269,1.6271,1634500000.0
2008-03-03 12:15:00,1.6271,1.6292,1.62685,1.629,1049800000.0
2008-03-03 12:30:00,1.629,1.6292,1.6275,1.6277,1687000000.0
2008-03-03 12:45:00,1.6277,1.6287,1.6277,1.6287,1166500000.0
2008-03-03 13:00:00,1.6287,1.6295,1.62795,1.6286,2452800000.0
2008-03-03 13:15:00,1.6286,1.6307,1.6285,1.62915,1255400000.0
2008-03-03 13:30:00,1.62915,1.6308,1.6286,1.6304,1468200000.0
2008-03-03 13:45:00,1.6303,1.6314,1.63,1.63115,1505900000.0
2008-03-03 14:00:00,1.63115,1.6313,1.6292,1.6294,1807600000.0
2008-03-03 14:15:00,1.6294,1.6296,1.6273,1.6285,2065000000.0
2008-03-03 14:30:00,1.6285,1.6294,1.6272,1.6293,1513700000.0
2008-03-03 14:45:00,1.6293,1.6304,1.6288,1.6296,1997900000.0
2008-03-03 15:00:00,1.6296,1.6297,1.6254,1.6257,1378900000.0
2008-03-03 15:15:00,1.6257,1.6267,1.6242,1.6253,1324900000.0
2008-03-03 15:30:00,1.6253,1.6288,1.6252,1.6273,2776900000.0
2008-03-03 15:45:00,1.6273,1.6276,1.6251,1.6265,1221200000.0
2008-03-03 16:00:00,1.6265,1.6285,1.6263,1.6282,1745500000.0
2008-03-03 16:15:00,1.6282,1.6302,1.6279,1.6295,1680900000.0
2008-03-03 16:30:00,1.6295,1.6312,1.6286,1.6298,2490800000.0
2008-03-03 16:45:00,1.6298,1.6313,1.6268,1.627,2636800000.0
2008-03-03 17:00:00,1.6272,1.6277,1.618,1.6188,7894900000.0
2008-03-03 17:15:00,1.6188,1.6202,1.6154,1.6186,3809900000.0
2008-03-03 17:30:00,1.6186,1.6219,1.618,1.6212,2087100000.0
2008-03-03 17:45:00,1.6212,1.6221,1.6194,1.6205,1559800000.0
2008-03-03 18:00:00,1.6205,1.6213,1.6184,1.61905,2321800000.0
2008-03-03 18:15:00,1.619,1.619,1.6167,1.6173,2028800000.0
2008-03-03 18:30:00,1.6173,1.6182,1.6154,1.618,1646800000.0
2008-03-03 18:45:00,1.618,1.6187,1.6145,1.6148,1940400000.0
2008-03-03 19:00:00,1.6148,1.6156,1.6127,1.61435,2765900000.0
2008-03-03 19:15:00,1.61435,1.615,1.6121,1.61235,2916200000.0
2008-03-03 19:30:00,1.61235,1.6133,1.6118,1.61275,2395300000.0
2008-03-03 19:45:00,1.61275,1.6141,1.61275,1.6136,2119600000.0
2008-03-03 20:00:00,1.6137,1.61375,1.6125,1.61265,988400000.0
2008-03-03 20:15:00,1.61275,1.6159,1.61245,1.6154,2001600000.0
2008-03-03 20:30:00,1.6154,1.6157,1.61465,1.6149,2105200000.0
2008-03-03 20:45:00,1.6149,1.61605,1.6135,1.6156,1667700000.0
2008-03-03 21:00:00,1.6156,1.6165,1.6156,1.61625,1190700000.0
2008-03-03 21:15:00,1.61625,1.61775,1.6162,1.6172,2329499997.0
2008-03-03 21:30:00,1.6172,1.6202,1.6171,1.61955,2347400000.0
2008-03-03 21:45:00,1.61955,1.6212,1.6194,1.61995,1750500000.0
2008-03-03 22:00:00,1.61995,1.6215,1.61985,1.6205,2010100000.0
2008-03-03 22:15:00,1.6205,1.6205,1.6183,1.6185,2183800000.0
2008-03-03 22:30:00,1.6185,1.61915,1.6179,1.6185,2386500000.0
2008-03-03 22:45:00,1.6185,1.6189,1.61775,1.61845,2087400000.0
2008-03-03 23:00:00,1.61845,1.6189,1.6175,1.6186,475200000.0
2008-03-03 23:15:00,1.6186,1.6189,1.61715,1.6181,947900000.0
2008-03-03 23:30:00,1.6181,1.6196,1.61735,1.6184,790000000.0
2008-03-03 23:45:00,1.6184,1.6187,1.6175,1.6176,658000000.0
2008-03-04 00:00:00,1.6176,1.6182,1.61655,1.61665,1427600000.0
2008-03-04 00:15:00,1.6166,1.61685,1.61435,1.61525,1547100000.0
2008-03-04 00:30:00,1.61525,1.6166,1.6152,1.6154,488100000.0
2008-03-04 00:45:00,1.6154,1.61685,1.6154,1.6164,505200000.0
2008-03-04 01:00:00,1.6164,1.61795,1.6164,1.617,620500000.0
2008-03-04 01:15:00,1.617,1.617,1.6158,1.6167,388500000.0
2008-03-04 01:30:00,1.6167,1.6171,1.6161,1.6163,406800000.0
2008-03-04 01:45:00,1.6163,1.6183,1.6162,1.6179,553800000.0
2008-03-04 02:00:00,1.6179,1.61895,1.61715,1.6179,569500000.0
2008-03-04 02:15:00,1.6179,1.61905,1.61755,1.61795,1057000000.0
2008-03-04 02:30:00,1.61795,1.62325,1.6173,1.6221,2687700000.0
2008-03-04 02:45:00,1.6221,1.62335,1.6211,1.62155,1424200000.0
2008-03-04 03:00:00,1.62155,1.6248,1.6211,1.62425,1327900000.0
2008-03-04 03:15:00,1.62445,1.6256,1.6223,1.623,1092300000.0
2008-03-04 03:30:00,1.623,1.6233,1.62215,1.6227,719600000.0
2008-03-04 03:45:00,1.6227,1.623,1.6216,1.6218,1141000000.0
2008-03-04 04:00:00,1.6218,1.6219,1.6211,1.6214,866000000.0
2008-03-04 04:15:00,1.6214,1.6225,1.62085,1.6214,886600000.0
2008-03-04 04:30:00,1.62155,1.62175,1.6198,1.62,830500000.0
2008-03-04 04:45:00,1.62,1.6213,1.61985,1.621,1207300000.0
2008-03-04 05:00:00,1.621,1.6215,1.61895,1.61975,887100000.0
2008-03-04 05:15:00,1.6197,1.6208,1.61875,1.62015,1173600000.0
2008-03-04 05:30:00,1.62035,1.6335,1.61835,1.63235,3997800000.0
2008-03-04 05:45:00,1.63235,1.63275,1.6299,1.6307,2200100000.0
2008-03-04 06:00:00,1.63075,1.632,1.62905,1.6304,1298400000.0
2008-03-04 06:15:00,1.63035,1.63635,1.6298,1.6351,1692800000.0
2008-03-04 06:30:00,1.6351,1.63725,1.6345,1.6353,1509700000.0
2008-03-04 06:45:00,1.6353,1.6387,1.63435,1.6375,1670300000.0
2008-03-04 07:00:00,1.63765,1.63785,1.63605,1.63635,1197100000.0
2008-03-04 07:15:00,1.63635,1.63695,1.6352,1.6352,773600000.0
2008-03-04 07:30:00,1.6352,1.6358,1.63365,1.6339,1676100000.0
2008-03-04 07:45:00,1.6339,1.6352,1.6331,1.6349,1483700000.0
2008-03-04 08:00:00,1.6349,1.636,1.6342,1.6347,1640700000.0
2008-03-04 08:15:00,1.6347,1.63545,1.63375,1.63435,1326400000.0
2008-03-04 08:30:00,1.63435,1.6346,1.6323,1.633,1862800000.0
2008-03-04 08:45:00,1.6331,1.6345,1.63275,1.63345,1551600000.0
2008-03-04 09:00:00,1.6335,1.634,1.6305,1.6312,1851000000.0
2008-03-04 09:15:00,1.6312,1.6317,1.62935,1.6294,4616000000.0
2008-03-04 09:30:00,1.6294,1.6319,1.6294,1.6319,1823000000.0
2008-03-04 09:45:00,1.6319,1.6328,1.6311,1.6325,2435200000.0
2008-03-04 10:00:00,1.6325,1.6332,1.6314,1.6323,1194500000.0
2008-03-04 10:15:00,1.6323,1.6325,1.6305,1.6309,1940300000.0
2008-03-04 10:30:00,1.6309,1.6314,1.62595,1.62595,2202600000.0
2008-03-04 10:45:00,1.62595,1.628,1.6258,1.628,1844400000.0
2008-03-04 11:00:00,1.628,1.6301,1.6272,1.6295,1160200000.0
2008-03-04 11:15:00,1.62945,1.6299,1.6286,1.6296,647300000.0
2008-03-04 11:30:00,1.6296,1.6303,1.6293,1.6294,1215500000.0
2008-03-04 11:45:00,1.6294,1.6312,1.6281,1.63055,2174600000.0
2008-03-04 12:00:00,1.6306,1.6325,1.6302,1.6321,1058200000.0
2008-03-04 12:15:00,1.6321,1.634,1.632,1.6332,1190900000.0
2008-03-04 12:30:00,1.63315,1.6349,1.6331,1.6339,2825800000.0
2008-03-04 12:45:00,1.63375,1.6356,1.6334,1.6351,4116900000.0
2008-03-04 13:00:00,1.6351,1.6352,1.6332,1.6342,2300400000.0
2008-03-04 13:15:00,1.6343,1.6343,1.6329,1.63355,1606300000.0
2008-03-04 13:30:00,1.6335,1.6343,1.6333,1.6338,1304500000.0
2008-03-04 13:45:00,1.6338,1.63395,1.6324,1.63345,1155900000.0
2008-03-04 14:00:00,1.63335,1.6339,1.6318,1.633,2494500000.0
2008-03-04 14:15:00,1.633,1.6333,1.6319,1.6319,1079200000.0
2008-03-04 14:30:00,1.6319,1.6326,1.63005,1.6314,2198200000.0
2008-03-04 14:45:00,1.6313,1.6321,1.63,1.63025,1109900000.0
2008-03-04 15:00:00,1.63025,1.6313,1.6297,1.6304,1141100000.0
2008-03-04 15:15:00,1.6304,1.6312,1.6298,1.6304,1190000000.0
2008-03-04 15:30:00,1.6304,1.631,1.6298,1.6306,962800000.0
2008-03-04 15:45:00,1.6306,1.631,1.6286,1.6295,843100000.0
2008-03-04 16:00:00,1.6294,1.6321,1.6292,1.6295,1773400000.0
2008-03-04 16:15:00,1.6294,1.6311,1.6293,1.6303,1574900000.0
2008-03-04 16:30:00,1.6303,1.631,1.6295,1.63,1410400000.0
2008-03-04 16:45:00,1.63,1.6308,1.6285,1.6294,2212000000.0
2008-03-04 17:00:00,1.6294,1.6327,1.6289,1.6311,2203400000.0
2008-03-04 17:15:00,1.6311,1.6327,1.631,1.6325,2097900000.0
2008-03-04 17:30:00,1.6325,1.6341,1.6322,1.6337,1088300000.0
2008-03-04 17:45:00,1.6337,1.6364,1.6336,1.6361,2397000000.0
2008-03-04 18:00:00,1.6361,1.6409,1.6359,1.6404,3194400000.0
2008-03-04 18:15:00,1.6402,1.6413,1.63845,1.6403,1996600000.0
2008-03-04 18:30:00,1.6403,1.6485,1.6396,1.64745,2834300000.0
2008-03-04 18:45:00,1.6475,1.6491,1.6457,1.6484,3608800000.0
2008-03-04 19:00:00,1.6484,1.6492,1.6448,1.646,1525400000.0
2008-03-04 19:15:00,1.646,1.6472,1.64455,1.64585,1011000000.0
2008-03-04 19:30:00,1.6456,1.6457,1.6435,1.6442,1115900000.0
2008-03-04 19:45:00,1.6442,1.6464,1.6442,1.6462,788900000.0
2008-03-04 20:00:00,1.6462,1.6491,1.64545,1.6467,2516900000.0
2008-03-04 20:15:00,1.6467,1.647,1.6439,1.6445,664900000.0
2008-03-04 20:30:00,1.6445,1.6483,1.6442,1.6468,1149000000.0
2008-03-04 20:45:00,1.6468,1.6472,1.6453,1.6465,1205500000.0
2008-03-04 21:00:00,1.6465,1.6484,1.6465,1.6469,1420100000.0
2008-03-04 21:15:00,1.6469,1.6473,1.6439,1.6445,1375500000.0
2008-03-04 21:30:00,1.6445,1.6451,1.6426,1.6427,602600000.0
2008-03-04 21:45:00,1.6427,1.643,1.64085,1.6424,959100000.0
2008-03-04 22:00:00,1.6424,1.6426,1.63845,1.63955,2327900000.0
2008-03-04 22:15:00,1.63945,1.6415,1.6381,1.64065,2344799999.0
2008-03-04 22:30:00,1.64065,1.6408,1.63755,1.63885,4679600000.0
2008-03-04 22:45:00,1.63885,1.6413,1.638,1.6394,2498300000.0
2008-03-04 23:00:00,1.6394,1.6414,1.63925,1.6405,394800000.0
2008-03-04 23:15:00,1.64045,1.6406,1.6395,1.6395,306200000.0
2008-03-04 23:30:00,1.6395,1.6398,1.6386,1.6392,773900000.0
2008-03-04 23:45:00,1.6392,1.6408,1.6388,1.6399,1769100000.0
2008-03-05 00:00:00,1.6399,1.6428,1.6398,1.6424,4033300000.0
2008-03-05 00:15:00,1.6426,1.6458,1.6424,1.6441,944500000.0
2008-03-05 00:30:00,1.6441,1.6453,1.6415,1.645,1273900000.0
2008-03-05 00:45:00,1.645,1.6452,1.6421,1.6428,1231700000.0
2008-03-05 01:00:00,1.6428,1.6433,1.64075,1.64215,1973400000.0
2008-03-05 01:15:00,1.6421,1.6433,1.6411,1.6414,1495400000.0
2008-03-05 01:30:00,1.6414,1.6414,1.6398,1.64055,1159100000.0
2008-03-05 01:45:00,1.64055,1.6415,1.64005,1.641,1112200000.0
2008-03-05 02:00:00,1.641,1.6414,1.6405,1.6408,788100000.0
2008-03-05 02:15:00,1.6408,1.6418,1.6392,1.64145,1413300000.0
2008-03-05 02:30:00,1.64145,1.6433,1.63835,1.643,4286000000.0
2008-03-05 02:45:00,1.643,1.6439,1.64125,1.64175,2135000000.0
2008-03-05 03:00:00,1.64175,1.64275,1.63975,1.64105,1110000000.0
2008-03-05 03:15:00,1.64105,1.64175,1.6401,1.6402,1959400000.0
2008-03-05 03:30:00,1.6402,1.6411,1.63855,1.6393,1300300000.0
2008-03-05 03:45:00,1.6393,1.63985,1.6384,1.6397,1472200000.0
2008-03-05 04:00:00,1.6397,1.6406,1.6394,1.6396,1127500000.0
2008-03-05 04:15:00,1.6396,1.6401,1.6388,1.6391,789800000.0
2008-03-05 04:30:00,1.6391,1.6398,1.6388,1.6395,1079300000.0
2008-03-05 04:45:00,1.6395,1.6398,1.6387,1.6388,1093100000.0
2008-03-05 05:00:00,1.6388,1.63935,1.6376,1.6393,1362300000.0
2008-03-05 05:15:00,1.6393,1.63945,1.6387,1.639,386100000.0
2008-03-05 05:30:00,1.639,1.6392,1.6381,1.6389,1730400000.0
2008-03-05 05:45:00,1.6389,1.64,1.6385,1.63925,1934600000.0
2008-03-05 06:00:00,1.63925,1.6413,1.63865,1.6409,1245200000.0
2008-03-05 06:15:00,1.6409,1.6426,1.64,1.6412,1799500000.0
2008-03-05 06:30:00,1.6412,1.6422,1.6402,1.64095,1272000000.0
2008-03-05 06:45:00,1.64095,1.6425,1.6408,1.6417,1600400000.0
2008-03-05 07:00:00,1.6417,1.6426,1.641,1.642,1539800000.0
2008-03-05 07:15:00,1.642,1.642,1.6399,1.64,2180900000.0
2008-03-05 07:30:00,1.64,1.6408,1.64,1.6406,1644100000.0
2008-03-05 07:45:00,1.6406,1.64155,1.6398,1.64095,2337800000.0
2008-03-05 08:00:00,1.64095,1.6424,1.6405,1.64175,1949000000.0
2008-03-05 08:15:00,1.64175,1.6419,1.6402,1.6406,1254900000.0
2008-03-05 08:30:00,1.6406,1.6413,1.64,1.6409,1084900000.0
2008-03-05 08:45:00,1.6409,1.64145,1.6398,1.6414,2844600000.0
2008-03-05 09:00:00,1.6414,1.6414,1.6389,1.64,2312800000.0
2008-03-05 09:15:00,1.64,1.6417,1.6396,1.64025,3894900000.0
2008-03-05 09:30:00,1.64025,1.6412,1.6394,1.64,1821800000.0
2008-03-05 09:45:00,1.64,1.642,1.6396,1.6399,3276100000.0
2008-03-05 10:00:00,1.6399,1.64135,1.6391,1.6402,4409300000.0
2008-03-05 10:15:00,1.6402,1.6408,1.6381,1.6393,4824000000.0
2008-03-05 10:30:00,1.6393,1.64045,1.6387,1.6398,3008600000.0
2008-03-05 10:45:00,1.6398,1.6408,1.63975,1.63975,3937700000.0
2008-03-05 11:00:00,1.63975,1.6409,1.63975,1.6406,2764300000.0
2008-03-05 11:15:00,1.6406,1.64135,1.64,1.6404,2950600000.0
2008-03-05 11:30:00,1.6404,1.6414,1.6398,1.6407,2908300000.0
2008-03-05 11:45:00,1.6407,1.6443,1.6403,1.64365,4447750000.0
2008-03-05 12:00:00,1.64355,1.6448,1.6432,1.6437,2144400000.0
2008-03-05 12:15:00,1.6437,1.6446,1.6422,1.6426,2016900000.0
2008-03-05 12:30:00,1.6426,1.6436,1.6426,1.6427,1835700000.0
2008-03-05 12:45:00,1.6427,1.6431,1.6424,1.6427,1596600000.0
2008-03-05 13:00:00,1.6427,1.6432,1.64225,1.6427,1802600000.0
2008-03-05 13:15:00,1.6427,1.6428,1.64145,1.6416,746000000.0
2008-03-05 13:30:00,1.6416,1.6429,1.6415,1.6427,2023200000.0
2008-03-05 13:45:00,1.6427,1.64325,1.64165,1.6428,2379100000.0
2008-03-05 14:00:00,1.6428,1.6438,1.6423,1.64345,1581900000.0
2008-03-05 14:15:00,1.64345,1.6435,1.64055,1.6407,2408700000.0
2008-03-05 14:30:00,1.6407,1.6418,1.6402,1.6411,1224300000.0
2008-03-05 14:45:00,1.6411,1.6413,1.6398,1.6405,2082000000.0
2008-03-05 15:00:00,1.6405,1.6415,1.6392,1.6392,1840400000.0
2008-03-05 15:15:00,1.6397,1.6439,1.6396,1.64275,2576300000.0
2008-03-05 15:30:00,1.64275,1.6434,1.6409,1.643,2878100000.0
2008-03-05 15:45:00,1.643,1.644,1.6419,1.6425,1542600000.0
2008-03-05 16:00:00,1.6425,1.6428,1.6411,1.6416,2396300000.0
2008-03-05 16:15:00,1.6416,1.6423,1.6405,1.6411,1396600000.0
2008-03-05 16:30:00,1.6411,1.6426,1.6408,1.6421,1367500000.0
2008-03-05 16:45:00,1.6421,1.6426,1.6411,1.64175,1782600000.0
2008-03-05 17:00:00,1.64175,1.64175,1.6387,1.639,3192200000.0
2008-03-05 17:15:00,1.6389,1.6407,1.6378,1.6404,2171600000.0
2008-03-05 17:30:00,1.6403,1.6426,1.6374,1.6383,3349500000.0
2008-03-05 17:45:00,1.6384,1.6394,1.63665,1.6371,6926300000.0
2008-03-05 18:00:00,1.6371,1.6395,1.6369,1.63795,1865200000.0
2008-03-05 18:15:00,1.638,1.64,1.6376,1.63775,2609000000.0
2008-03-05 18:30:00,1.63775,1.6393,1.6377,1.6385,1516800000.0
2008-03-05 18:45:00,1.6385,1.64035,1.6379,1.6398,934800000.0
2008-03-05 19:00:00,1.6398,1.6399,1.63615,1.6375,2605500000.0
2008-03-05 19:15:00,1.6375,1.63955,1.6373,1.63845,1209400000.0
2008-03-05 19:30:00,1.6384,1.6388,1.6367,1.6384,1143099999.0
2008-03-05 19:45:00,1.6384,1.6388,1.63695,1.6381,1073600000.0
2008-03-05 20:00:00,1.6381,1.6388,1.6375,1.6386,358300000.0
2008-03-05 20:15:00,1.6386,1.6433,1.638,1.6405,963400000.0
2008-03-05 20:30:00,1.6405,1.6432,1.64,1.6406,1478400000.0
2008-03-05 20:45:00,1.6407,1.6414,1.63895,1.63985,1842300000.0
2008-03-05 21:00:00,1.63975,1.6411,1.63905,1.6391,1420700000.0
2008-03-05 21:15:00,1.6391,1.6404,1.6384,1.6401,1136700000.0
2008-03-05 21:30:00,1.6401,1.6408,1.6393,1.6398,395400000.0
2008-03-05 21:45:00,1.6398,1.6402,1.6388,1.6398,3962199999.0
2008-03-05 22:00:00,1.6398,1.6406,1.637,1.63825,6312500000.0
2008-03-05 22:15:00,1.63825,1.6402,1.6358,1.6365,4798700000.0
2008-03-05 22:30:00,1.6365,1.6379,1.6359,1.63635,3215100000.0
2008-03-05 22:45:00,1.63635,1.6392,1.63635,1.6379,1182900000.0
2008-03-05 23:00:00,1.6379,1.6379,1.6339,1.6357,924600000.0
2008-03-05 23:15:00,1.6357,1.6361,1.6349,1.6357,844100000.0
2008-03-05 23:30:00,1.6357,1.6364,1.6347,1.6348,260600000.0
2008-03-05 23:45:00,1.6348,1.6353,1.6326,1.6326,570000000.0
2008-03-06 00:00:00,1.6339,1.6339,1.631,1.6312,11200000.0
2008-03-06 00:15:00,1.6312,1.6327,1.631,1.6326,246500000.0
2008-03-06 00:30:00,1.6326,1.633,1.63175,1.6328,520200000.0
2008-03-06 00:45:00,1.6328,1.6346,1.6324,1.6344,791200000.0
2008-03-06 01:00:00,1.6344,1.6344,1.6329,1.6343,598000000.0
2008-03-06 01:15:00,1.6343,1.6364,1.6342,1.6364,1073600000.0
2008-03-06 01:30:00,1.6364,1.6364,1.6351,1.6358,1451500000.0
2008-03-06 01:45:00,1.6358,1.6361,1.63465,1.6353,2628800000.0
2008-03-06 02:00:00,1.6353,1.636,1.6349,1.6358,1605000000.0
2008-03-06 02:15:00,1.6358,1.63625,1.63495,1.63535,3328300000.0
2008-03-06 02:30:00,1.63535,1.63875,1.63505,1.63555,2148800000.0
2008-03-06 02:45:00,1.63555,1.63615,1.635,1.6353,635900000.0
2008-03-06 03:00:00,1.6353,1.63695,1.6337,1.63685,753600000.0
2008-03-06 03:15:00,1.637,1.6371,1.6347,1.6352,621900000.0
2008-03-06 03:30:00,1.6352,1.636,1.6349,1.636,570000000.0
2008-03-06 03:45:00,1.636,1.636,1.6347,1.6357,358800000.0
2008-03-06 04:00:00,1.6357,1.6357,1.6343,1.6346,543900000.0
2008-03-06 04:15:00,1.6346,1.6354,1.633,1.63355,807900000.0
2008-03-06 04:30:00,1.63355,1.6341,1.6334,1.6337,404500000.0
2008-03-06 04:45:00,1.6337,1.6345,1.63315,1.6337,432200000.0
2008-03-06 05:00:00,1.6337,1.63485,1.6336,1.6348,395400000.0
2008-03-06 05:15:00,1.6348,1.6355,1.6345,1.6346,478000000.0
2008-03-06 05:30:00,1.6346,1.6352,1.6342,1.63505,386000000.0
2008-03-06 05:45:00,1.63505,1.63545,1.6335,1.6344,597100000.0
2008-03-06 06:00:00,1.6344,1.6352,1.6343,1.635,771300000.0
2008-03-06 06:15:00,1.635,1.6353,1.63425,1.6345,500600000.0
2008-03-06 06:30:00,1.6345,1.6346,1.63285,1.633,769700000.0
2008-03-06 06:45:00,1.6331,1.634,1.6331,1.6334,328800000.0
2008-03-06 07:00:00,1.6334,1.6336,1.6327,1.6335,415000000.0
2008-03-06 07:15:00,1.6335,1.6343,1.6331,1.6341,570200000.0
2008-03-06 07:30:00,1.6341,1.636,1.6341,1.6356,610200000.0
2008-03-06 07:45:00,1.6356,1.6366,1.6353,1.6363,675600000.0
2008-03-06 08:00:00,1.6363,1.63705,1.6361,1.63685,1125900000.0
2008-03-06 08:15:00,1.63685,1.6372,1.6359,1.6359,1107900000.0
2008-03-06 08:30:00,1.6359,1.6369,1.6355,1.6359,1802500000.0
2008-03-06 08:45:00,1.6359,1.6381,1.63565,1.638,870700000.0
2008-03-06 09:00:00,1.638,1.6382,1.63675,1.6368,1028100000.0
2008-03-06 09:15:00,1.63685,1.6371,1.6353,1.6354,768600000.0
2008-03-06 09:30:00,1.6354,1.6368,1.6344,1.63665,1329900000.0
2008-03-06 09:45:00,1.63665,1.6369,1.6354,1.6365,1408400000.0
2008-03-06 10:00:00,1.6365,1.6387,1.6363,1.6379,2727300000.0
2008-03-06 10:15:00,1.6379,1.6388,1.63755,1.6382,1791200000.0
2008-03-06 10:30:00,1.6382,1.6385,1.6367,1.6367,3374100000.0
2008-03-06 10:45:00,1.6367,1.6386,1.6365,1.6382,2797200000.0
2008-03-06 11:00:00,1.6382,1.6385,1.6371,1.6377,2395900000.0
2008-03-06 11:15:00,1.6377,1.6387,1.6372,1.6377,1867400000.0
2008-03-06 11:30:00,1.6377,1.6378,1.63665,1.6369,2234100000.0
2008-03-06 11:45:00,1.6369,1.6398,1.63675,1.6394,2984500000.0
2008-03-06 12:00:00,1.6394,1.6428,1.6394,1.6407,4205000000.0
2008-03-06 12:15:00,1.6407,1.6407,1.6382,1.6391,2394200000.0
2008-03-06 12:30:00,1.6391,1.64085,1.6377,1.6389,2718700000.0
2008-03-06 12:45:00,1.6389,1.64005,1.63845,1.63885,4183000000.0
2008-03-06 13:00:00,1.63885,1.6401,1.6384,1.6391,2658000000.0
2008-03-06 13:15:00,1.6391,1.6394,1.6381,1.6392,2175100000.0
2008-03-06 13:30:00,1.6392,1.6394,1.63735,1.63745,1318500000.0
2008-03-06 13:45:00,1.6375,1.639,1.6373,1.6377,1899600000.0
2008-03-06 14:00:00,1.6377,1.639,1.6354,1.63555,3850700000.0
2008-03-06 14:15:00,1.63555,1.6358,1.6337,1.6345,2458600000.0
2008-03-06 14:30:00,1.6345,1.6358,1.6339,1.63415,2260200000.0
2008-03-06 14:45:00,1.63415,1.6351,1.6325,1.6327,2802100000.0
2008-03-06 15:00:00,1.6327,1.6357,1.6321,1.6347,2385200000.0
2008-03-06 15:15:00,1.63475,1.6382,1.6345,1.63715,3770900000.0
2008-03-06 15:30:00,1.63725,1.6392,1.6364,1.6387,6343600000.0
2008-03-06 15:45:00,1.6387,1.641,1.63675,1.6408,3568800000.0
2008-03-06 16:00:00,1.6408,1.6424,1.6396,1.6409,4705400000.0
2008-03-06 16:15:00,1.641,1.6422,1.6401,1.6402,3105500000.0
2008-03-06 16:30:00,1.6402,1.64115,1.63905,1.6397,4205700000.0
2008-03-06 16:45:00,1.6397,1.644,1.6396,1.64395,4503200000.0
2008-03-06 17:00:00,1.64375,1.6483,1.64365,1.6463,2915900000.0
2008-03-06 17:15:00,1.6463,1.649,1.6445,1.6457,2019500000.0
2008-03-06 17:30:00,1.6457,1.6474,1.6445,1.6467,1841700000.0
2008-03-06 17:45:00,1.6467,1.6484,1.6454,1.6481,4675800000.0
2008-03-06 18:00:00,1.6481,1.6496,1.6474,1.649,1935500000.0
2008-03-06 18:15:00,1.649,1.6499,1.6481,1.649,2524500000.0
2008-03-06 18:30:00,1.649,1.649,1.64725,1.6479,1877400000.0
2008-03-06 18:45:00,1.6479,1.649,1.64735,1.648,1041600000.0
2008-03-06 19:00:00,1.648,1.651,1.64735,1.6498,2047800000.0
2008-03-06 19:15:00,1.6499,1.6517,1.6484,1.6493,1382600000.0
2008-03-06 19:30:00,1.6493,1.6501,1.6481,1.6485,893600000.0
2008-03-06 19:45:00,1.6485,1.6501,1.6485,1.6501,662500000.0
2008-03-06 20:00:00,1.6501,1.6502,1.6491,1.6498,909300000.0
2008-03-06 20:15:00,1.6498,1.651,1.6487,1.65025,766200000.0
2008-03-06 20:30:00,1.6503,1.6531,1.65015,1.6526,941300000.0
2008-03-06 20:45:00,1.6526,1.6562,1.6525,1.6562,3289900000.0
2008-03-06 21:00:00,1.65625,1.6604,1.6561,1.6566,1998550000.0
2008-03-06 21:15:00,1.65675,1.6581,1.6558,1.65765,2802750000.0
2008-03-06 21:30:00,1.65765,1.6589,1.65715,1.65715,1491900000.0
2008-03-06 21:45:00,1.65715,1.65815,1.65585,1.657,1405200000.0
2008-03-06 22:00:00,1.657,1.66115,1.657,1.66065,1213000000.0
2008-03-06 22:15:00,1.66085,1.66165,1.6589,1.6596,677900000.0
2008-03-06 22:30:00,1.6596,1.6618,1.6596,1.66055,782600000.0
2008-03-06 22:45:00,1.66055,1.6625,1.65985,1.6616,2491500000.0
2008-03-06 23:00:00,1.6616,1.6631,1.6609,1.6619,2533300000.0
2008-03-06 23:15:00,1.6619,1.6626,1.66085,1.66185,1916200000.0
2008-03-06 23:30:00,1.66185,1.66295,1.66165,1.66225,2510300000.0
2008-03-06 23:45:00,1.66225,1.6628,1.6592,1.6593,803900000.0
2008-03-07 00:00:00,1.6592,1.6632,1.6592,1.6625,1408500000.0
2008-03-07 00:15:00,1.6625,1.6629,1.66125,1.66165,1109100000.0
2008-03-07 00:30:00,1.66165,1.6622,1.66,1.6607,716900000.0
2008-03-07 00:45:00,1.6607,1.66155,1.66015,1.66015,682300000.0
2008-03-07 01:00:00,1.66025,1.6606,1.65835,1.6587,711600000.0
2008-03-07 01:15:00,1.6587,1.6599,1.6568,1.657,585400000.0
2008-03-07 01:30:00,1.657,1.6572,1.6554,1.6566,482700000.0
2008-03-07 01:45:00,1.6566,1.6571,1.6549,1.6552,486200000.0
2008-03-07 02:00:00,1.65515,1.6564,1.6549,1.6564,781800000.0
2008-03-07 02:15:00,1.6564,1.6568,1.6555,1.6563,558000000.0
2008-03-07 02:30:00,1.6563,1.6568,1.6559,1.6559,339400000.0
2008-03-07 02:45:00,1.6559,1.656,1.65475,1.65495,999200000.0
2008-03-07 03:00:00,1.65495,1.6551,1.65155,1.6537,1437300000.0
2008-03-07 03:15:00,1.6537,1.6539,1.6512,1.6525,831800000.0
2008-03-07 03:30:00,1.6525,1.6536,1.6522,1.6528,612900000.0
2008-03-07 03:45:00,1.6528,1.6537,1.6517,1.6536,500800000.0
2008-03-07 04:00:00,1.6536,1.6546,1.653,1.6533,618000000.0
2008-03-07 04:15:00,1.6533,1.6556,1.6533,1.6539,470600000.0
2008-03-07 04:30:00,1.6539,1.6546,1.6533,1.6534,429100000.0
2008-03-07 04:45:00,1.6534,1.65475,1.6533,1.6539,387000000.0
2008-03-07 05:00:00,1.6539,1.6552,1.6535,1.655,465500000.0
2008-03-07 05:15:00,1.655,1.6561,1.65465,1.6548,845700000.0
2008-03-07 05:30:00,1.6548,1.6551,1.6537,1.65485,560700000.0
2008-03-07 05:45:00,1.65485,1.6562,1.6548,1.6562,589000000.0
2008-03-07 06:00:00,1.6562,1.6565,1.6559,1.6564,457800000.0
2008-03-07 06:15:00,1.6564,1.65655,1.6557,1.6558,303800000.0
2008-03-07 06:30:00,1.6558,1.6562,1.6553,1.656,422500000.0
2008-03-07 06:45:00,1.656,1.6567,1.6544,1.6559,738400000.0
2008-03-07 07:00:00,1.6559,1.6559,1.65275,1.65275,922700000.0
2008-03-07 07:15:00,1.65275,1.6532,1.65,1.6518,1166700000.0
2008-03-07 07:30:00,1.6518,1.6526,1.65155,1.6519,903600000.0
2008-03-07 07:45:00,1.6519,1.6522,1.65005,1.6512,1123000000.0
2008-03-07 08:00:00,1.6512,1.65155,1.64925,1.65,2401900000.0
2008-03-07 08:15:00,1.65,1.6513,1.6497,1.6507,2043100000.0
2008-03-07 08:30:00,1.6507,1.6522,1.6507,1.651,1324300000.0
2008-03-07 08:45:00,1.651,1.6538,1.6496,1.6538,1984100000.0
2008-03-07 09:00:00,1.6538,1.6547,1.6511,1.6531,1984400000.0
2008-03-07 09:15:00,1.6531,1.6546,1.65255,1.65295,1590300000.0
2008-03-07 09:30:00,1.65295,1.6531,1.6514,1.6522,988900000.0
2008-03-07 09:45:00,1.6522,1.656,1.6518,1.65205,2026100000.0
2008-03-07 10:00:00,1.652,1.6546,1.6517,1.65185,2908300000.0
2008-03-07 10:15:00,1.65185,1.6544,1.65155,1.6527,2332500000.0
2008-03-07 10:30:00,1.65265,1.65445,1.6517,1.6542,4423200000.0
2008-03-07 10:45:00,1.6542,1.6551,1.65105,1.65285,2273700000.0
2008-03-07 11:00:00,1.6528,1.6531,1.6489,1.6509,1767400000.0
2008-03-07 11:15:00,1.65095,1.6549,1.6507,1.65285,2897700000.0
2008-03-07 11:30:00,1.65285,1.6535,1.6513,1.6519,1819600000.0
2008-03-07 11:45:00,1.6519,1.65235,1.6507,1.65175,3853900000.0
2008-03-07 12:00:00,1.65175,1.6544,1.6517,1.6528,3809300000.0
2008-03-07 12:15:00,1.65285,1.6539,1.6516,1.6528,3192800000.0
2008-03-07 12:30:00,1.6528,1.6536,1.6503,1.65085,4981800000.0
2008-03-07 12:45:00,1.65085,1.652,1.6497,1.6518,3107600000.0
2008-03-07 13:00:00,1.6518,1.65255,1.6508,1.65205,1909399999.0
2008-03-07 13:15:00,1.6521,1.65315,1.6519,1.6526,6168900000.0
2008-03-07 13:30:00,1.6526,1.653,1.6509,1.6526,3945800000.0
2008-03-07 13:45:00,1.6526,1.6534,1.6519,1.6527,3450000000.0
2008-03-07 14:00:00,1.6527,1.653,1.6504,1.6509,3521000000.0
2008-03-07 14:15:00,1.6509,1.65125,1.6464,1.6466,5765800000.0
2008-03-07 14:30:00,1.6466,1.6478,1.6452,1.6453,3297300000.0
2008-03-07 14:45:00,1.6449,1.6453,1.64355,1.64505,1748700000.0
2008-03-07 15:00:00,1.64505,1.6473,1.6445,1.6472,1749400000.0
2008-03-07 15:15:00,1.64715,1.6503,1.64485,1.64855,3663400005.0
2008-03-07 15:30:00,1.64805,1.6563,1.64685,1.6544,2909199999.0
2008-03-07 15:45:00,1.6545,1.656,1.6495,1.6537,1470100000.0
2008-03-07 16:00:00,1.6537,1.6567,1.65365,1.65425,2895800000.0
2008-03-07 16:15:00,1.6543,1.6559,1.65215,1.6549,2737800000.0
2008-03-07 16:30:00,1.6549,1.6549,1.64955,1.6503,2805000000.0
2008-03-07 16:45:00,1.6503,1.6506,1.6461,1.64695,6877400000.0
2008-03-07 17:00:00,1.64695,1.6495,1.6462,1.64905,2980600000.0
2008-03-07 17:15:00,1.64905,1.64955,1.64615,1.647,2396800000.0
2008-03-07 17:30:00,1.647,1.6488,1.647,1.6478,3104000000.0
2008-03-07 17:45:00,1.6478,1.651,1.6474,1.651,1481300000.0
2008-03-07 18:00:00,1.651,1.6519,1.6502,1.6508,1638200000.0
2008-03-07 18:15:00,1.6508,1.6534,1.6503,1.65215,2798400000.0
2008-03-07 18:30:00,1.65215,1.6533,1.65015,1.653,2654100000.0
2008-03-07 18:45:00,1.65295,1.6539,1.65035,1.6518,1724300000.0
2008-03-07 19:00:00,1.6518,1.6522,1.6504,1.6509,1684200000.0
2008-03-07 19:15:00,1.6509,1.652,1.64935,1.6509,1113899999.0
2008-03-07 19:30:00,1.6509,1.6515,1.6502,1.65045,536500000.0
2008-03-07 19:45:00,1.65045,1.6507,1.64705,1.6478,754000000.0
2008-03-07 20:00:00,1.6477,1.6484,1.64705,1.6476,873700000.0
2008-03-07 20:15:00,1.6476,1.6505,1.6472,1.6494,1215800000.0
2008-03-07 20:30:00,1.6494,1.6509,1.6486,1.6503,468300000.0
2008-03-07 20:45:00,1.6503,1.6506,1.6497,1.6502,405400000.0
2008-03-07 21:00:00,1.6502,1.6526,1.6499,1.6518,680100000.0
2008-03-07 21:15:00,1.6518,1.6541,1.6516,1.6541,739700000.0
2008-03-07 21:30:00,1.6541,1.6579,1.6541,1.6563,842000000.0
2008-03-07 21:45:00,1.6567,1.65725,1.65525,1.65585,4916699999.0
2008-03-07 22:00:00,1.65585,1.6566,1.65355,1.65375,5173199999.0
2008-03-07 22:15:00,1.65375,1.65425,1.64875,1.65305,5507700000.0
2008-03-07 22:30:00,1.65305,1.65425,1.65215,1.65255,3847700000.0
2008-03-07 22:45:00,1.65255,1.65415,1.65185,1.65365,3136200000.0
2008-03-07 23:00:00,1.65365,1.6543,1.65345,1.65365,343000000.0
2008-03-10 00:00:00,1.6601,1.6602,1.65695,1.65735,2038000000.0
2008-03-10 00:15:00,1.65735,1.6589,1.65735,1.6581,556700000.0
2008-03-10 00:30:00,1.6581,1.6601,1.6579,1.6597,740200000.0
2008-03-10 00:45:00,1.6597,1.6609,1.6589,1.6601,1522700000.0
2008-03-10 01:00:00,1.6601,1.6606,1.659,1.6594,460300000.0
2008-03-10 01:15:00,1.6594,1.6603,1.6582,1.6582,506500000.0
2008-03-10 01:30:00,1.6582,1.6583,1.6551,1.6562,881900000.0
2008-03-10 01:45:00,1.6562,1.6563,1.655,1.65545,725900000.0
2008-03-10 02:00:00,1.65545,1.6571,1.6554,1.6565,1729600000.0
2008-03-10 02:15:00,1.6565,1.6565,1.6539,1.65435,986900000.0
2008-03-10 02:30:00,1.65435,1.655,1.65335,1.6539,958300000.0
2008-03-10 02:45:00,1.6539,1.654,1.6517,1.6523,1393700000.0
2008-03-10 03:00:00,1.6523,1.6529,1.6517,1.65245,947500000.0
2008-03-10 03:15:00,1.65245,1.6539,1.6524,1.65335,1047000000.0
2008-03-10 03:30:00,1.65335,1.6534,1.6525,1.65265,656800000.0
2008-03-10 03:45:00,1.65265,1.6543,1.6524,1.6543,920500000.0
2008-03-10 04:00:00,1.6543,1.6554,1.65415,1.6548,1001200000.0
2008-03-10 04:15:00,1.6548,1.6549,1.6536,1.6549,698800000.0
2008-03-10 04:30:00,1.6549,1.6549,1.6535,1.65355,886500000.0
2008-03-10 04:45:00,1.65355,1.654,1.6524,1.6528,663400000.0
2008-03-10 05:00:00,1.6528,1.6541,1.6528,1.6535,693100000.0
2008-03-10 05:15:00,1.6535,1.6537,1.65245,1.6534,452500000.0
2008-03-10 05:30:00,1.6534,1.6541,1.6534,1.6537,286400000.0
2008-03-10 05:45:00,1.6537,1.6542,1.6535,1.6536,455700000.0
2008-03-10 06:00:00,1.65345,1.6558,1.6529,1.6558,748100000.0
2008-03-10 06:15:00,1.6558,1.6561,1.6546,1.6548,519600000.0
2008-03-10 06:30:00,1.6548,1.6569,1.6548,1.6555,528700000.0
2008-03-10 06:45:00,1.6555,1.6577,1.6555,1.6575,638500000.0
2008-03-10 07:00:00,1.6575,1.6576,1.6563,1.65655,448400000.0
2008-03-10 07:15:00,1.65655,1.6603,1.6562,1.66,1176800000.0
2008-03-10 07:30:00,1.66,1.66,1.65875,1.6598,679700000.0
2008-03-10 07:45:00,1.6598,1.6613,1.65735,1.6577,879600000.0
2008-03-10 08:00:00,1.6577,1.6591,1.65655,1.658,1000600000.0
2008-03-10 08:15:00,1.658,1.65975,1.65765,1.6596,831300000.0
2008-03-10 08:30:00,1.6596,1.6624,1.6587,1.6611,1567400000.0
2008-03-10 08:45:00,1.6611,1.6624,1.6601,1.6617,1386200000.0
2008-03-10 09:00:00,1.6619,1.6665,1.6614,1.66635,1799300000.0
2008-03-10 09:15:00,1.66635,1.6665,1.66335,1.66365,1819000000.0
2008-03-10 09:30:00,1.66365,1.6644,1.6623,1.6631,1589900000.0
2008-03-10 09:45:00,1.6631,1.66385,1.6625,1.66255,334500000.0
2008-03-10 10:00:00,1.6625,1.66265,1.6601,1.6603,544700000.0
2008-03-10 10:15:00,1.6603,1.6616,1.6596,1.6612,754000000.0
2008-03-10 10:30:00,1.6612,1.6612,1.6593,1.66005,674100000.0
2008-03-10 10:45:00,1.66025,1.6611,1.6591,1.6603,1188500000.0
2008-03-10 11:00:00,1.6603,1.6608,1.659,1.6594,1125100000.0
2008-03-10 11:15:00,1.6594,1.6602,1.6586,1.6586,1775100000.0
2008-03-10 11:30:00,1.6586,1.6631,1.65835,1.66185,1162700000.0
2008-03-10 11:45:00,1.6618,1.662,1.6607,1.66125,503900000.0
2008-03-10 12:00:00,1.66125,1.6617,1.6582,1.65865,593100000.0
2008-03-10 12:15:00,1.6589,1.6599,1.6587,1.6587,517100000.0
2008-03-10 12:30:00,1.6587,1.6591,1.656,1.6579,479700000.0
2008-03-10 12:45:00,1.6579,1.6589,1.6571,1.6589,607600000.0
2008-03-10 13:00:00,1.6589,1.65995,1.65795,1.65805,582100000.0
2008-03-10 13:15:00,1.65805,1.659,1.6568,1.65845,730200000.0
2008-03-10 13:30:00,1.65845,1.65955,1.6576,1.6577,720850000.0
2008-03-10 13:45:00,1.6577,1.6591,1.65685,1.659,378000000.0
2008-03-10 14:00:00,1.659,1.6601,1.6572,1.65985,462600000.0
2008-03-10 14:15:00,1.6599,1.66185,1.65895,1.6611,518800000.0
2008-03-10 14:30:00,1.6611,1.6611,1.65845,1.66005,786100000.0
2008-03-10 14:45:00,1.66005,1.6605,1.6589,1.6599,824100000.0
2008-03-10 15:00:00,1.6599,1.6619,1.6594,1.66,1804900000.0
2008-03-10 15:15:00,1.6602,1.6608,1.6595,1.6605,1024300000.0
2008-03-10 15:30:00,1.6605,1.6649,1.6603,1.6634,1237000000.0
2008-03-10 15:45:00,1.6634,1.6669,1.6627,1.66555,1887000000.0
2008-03-10 16:00:00,1.66555,1.6688,1.6646,1.6672,3186300000.0
2008-03-10 16:15:00,1.6672,1.6727,1.6667,1.6705,1921100000.0
2008-03-10 16:30:00,1.6705,1.6713,1.6675,1.67045,1296500000.0
2008-03-10 16:45:00,1.6704,1.6708,1.6673,1.6701,1747600000.0
2008-03-10 17:00:00,1.6701,1.6721,1.66955,1.67165,1519800000.0
2008-03-10 17:15:00,1.67175,1.6742,1.6711,1.6742,1690100000.0
2008-03-10 17:30:00,1.674,1.6764,1.6736,1.6762,1174300000.0
2008-03-10 17:45:00,1.6761,1.6776,1.6722,1.6746,2625900000.0
2008-03-10 18:00:00,1.6746,1.67615,1.6716,1.67255,2093000000.0
2008-03-10 18:15:00,1.6725,1.6731,1.66865,1.67145,2698000000.0
2008-03-10 18:30:00,1.67145,1.6722,1.66795,1.67035,2059100000.0
2008-03-10 18:45:00,1.67025,1.6718,1.6689,1.6691,522100000.0
2008-03-10 19:00:00,1.6691,1.66935,1.6683,1.66885,351600000.0
2008-03-10 19:15:00,1.66885,1.67245,1.6687,1.6722,406800000.0
2008-03-10 19:30:00,1.6722,1.673,1.67135,1.6718,307800000.0
2008-03-10 19:45:00,1.67175,1.6734,1.6715,1.67335,305700000.0
2008-03-10 20:00:00,1.67335,1.6747,1.67265,1.6737,346500000.0
2008-03-10 20:15:00,1.6737,1.6747,1.67305,1.6742,400800000.0
2008-03-10 20:30:00,1.6742,1.6745,1.6715,1.6722,362100000.0
2008-03-10 20:45:00,1.6722,1.67245,1.6709,1.6718,336900000.0
2008-03-10 21:00:00,1.6718,1.6731,1.6713,1.67285,366400000.0
2008-03-10 21:15:00,1.6729,1.6737,1.6721,1.6723,302400000.0
2008-03-10 21:30:00,1.6723,1.6739,1.67205,1.67245,237500000.0
2008-03-10 21:45:00,1.67245,1.67385,1.67185,1.67315,199300000.0
2008-03-10 22:00:00,1.6731,1.6743,1.6723,1.6739,120000000.0
2008-03-10 22:15:00,1.6739,1.6747,1.67345,1.67415,115300000.0
2008-03-10 22:30:00,1.67415,1.67465,1.6725,1.6733,203000000.0
2008-03-10 22:45:00,1.6733,1.6748,1.6725,1.6745,268100000.0
2008-03-10 23:00:00,1.6745,1.6745,1.6706,1.6718,281400000.0
2008-03-10 23:15:00,1.6718,1.6727,1.6701,1.6711,358900000.0
2008-03-10 23:30:00,1.6711,1.6746,1.6702,1.6737,844100000.0
2008-03-10 23:45:00,1.6737,1.6752,1.6729,1.674,473100000.0
2008-03-11 00:00:00,1.674,1.6747,1.6731,1.6744,474300000.0
2008-03-11 00:15:00,1.6744,1.6758,1.6738,1.6741,403100000.0
2008-03-11 00:30:00,1.6741,1.6747,1.6723,1.6744,419800000.0
2008-03-11 00:45:00,1.6744,1.6749,1.673,1.6742,605500000.0
2008-03-11 01:00:00,1.6742,1.676,1.67285,1.67545,860100000.0
2008-03-11 01:15:00,1.67545,1.6758,1.6742,1.6755,505700000.0
2008-03-11 01:30:00,1.6755,1.6776,1.6751,1.6767,716800000.0
2008-03-11 01:45:00,1.6767,1.6771,1.67365,1.6747,1796400000.0
2008-03-11 02:00:00,1.6747,1.6763,1.6741,1.6743,1540500000.0
2008-03-11 02:15:00,1.6743,1.6744,1.6713,1.6721,1741400000.0
2008-03-11 02:30:00,1.6721,1.67335,1.6716,1.6723,1197400000.0
2008-03-11 02:45:00,1.6723,1.6741,1.6722,1.67375,1079100000.0
2008-03-11 03:00:00,1.67375,1.67585,1.67345,1.67585,1299600000.0
2008-03-11 03:15:00,1.67585,1.6775,1.675,1.67565,1345000000.0
2008-03-11 03:30:00,1.67565,1.6769,1.6754,1.676,1059900000.0
2008-03-11 03:45:00,1.67585,1.6771,1.6757,1.6768,1046300000.0
2008-03-11 04:00:00,1.6768,1.6773,1.67635,1.67665,1045700000.0
2008-03-11 04:15:00,1.6766,1.6775,1.67625,1.6772,719900000.0
2008-03-11 04:30:00,1.6772,1.6774,1.67515,1.6755,842700000.0
2008-03-11 04:45:00,1.67575,1.6763,1.6755,1.6761,785700000.0
2008-03-11 05:00:00,1.6761,1.6762,1.6747,1.675,1096100000.0
2008-03-11 05:15:00,1.675,1.6757,1.674,1.6742,668400000.0
2008-03-11 05:30:00,1.6742,1.6746,1.6732,1.67395,832200000.0
2008-03-11 05:45:00,1.67395,1.6754,1.6736,1.675,582400000.0
2008-03-11 06:00:00,1.675,1.6766,1.6748,1.6761,749600000.0
2008-03-11 06:15:00,1.6761,1.6769,1.6757,1.6757,771500000.0
2008-03-11 06:30:00,1.6757,1.6761,1.6742,1.67435,991800000.0
2008-03-11 06:45:00,1.67435,1.6746,1.6704,1.6707,1145600000.0
2008-03-11 07:00:00,1.6707,1.6732,1.67065,1.6714,1365200000.0
2008-03-11 07:15:00,1.6714,1.6724,1.6696,1.6711,1383400000.0
2008-03-11 07:30:00,1.6712,1.673,1.671,1.6716,1242200000.0
2008-03-11 07:45:00,1.6716,1.6718,1.6682,1.6686,1082400000.0
2008-03-11 08:00:00,1.6686,1.6703,1.6685,1.6693,1721000000.0
2008-03-11 08:15:00,1.6692,1.6695,1.6676,1.6686,1825000000.0
2008-03-11 08:30:00,1.6686,1.6695,1.66845,1.66935,519400000.0
2008-03-11 08:45:00,1.66935,1.66975,1.6667,1.6669,1002800000.0
2008-03-11 09:00:00,1.6669,1.6684,1.6665,1.6676,1330400000.0
2008-03-11 09:15:00,1.6676,1.6697,1.6676,1.66865,2247700000.0
2008-03-11 09:30:00,1.6687,1.669,1.6669,1.6672,1997100000.0
2008-03-11 09:45:00,1.6672,1.6691,1.667,1.6683,3372900000.0
2008-03-11 10:00:00,1.6682,1.6686,1.6663,1.6666,5004700000.0
2008-03-11 10:15:00,1.6666,1.6676,1.6656,1.6674,6881400000.0
2008-03-11 10:30:00,1.6674,1.66905,1.6674,1.6683,3456800000.0
2008-03-11 10:45:00,1.6683,1.66975,1.6682,1.6695,2743400000.0
2008-03-11 11:00:00,1.6695,1.6708,1.6693,1.6697,3571600000.0
2008-03-11 11:15:00,1.6697,1.6711,1.66935,1.67,5250900000.0
2008-03-11 11:30:00,1.67,1.6705,1.66755,1.668,5325800000.0
2008-03-11 11:45:00,1.668,1.6693,1.66615,1.6675,3241400000.0
2008-03-11 12:00:00,1.6675,1.6711,1.6675,1.6704,3943100000.0
2008-03-11 12:15:00,1.6703,1.6725,1.6701,1.6715,3213600000.0
2008-03-11 12:30:00,1.6715,1.6754,1.6715,1.6752,2839800000.0
2008-03-11 12:45:00,1.6751,1.6758,1.67415,1.6753,1365800000.0
2008-03-11 13:00:00,1.6753,1.67595,1.6719,1.6719,1214800000.0
2008-03-11 13:15:00,1.6719,1.6734,1.6717,1.6726,1871600000.0
2008-03-11 13:30:00,1.6726,1.6735,1.6712,1.6715,2420800000.0
2008-03-11 13:45:00,1.6715,1.6726,1.6708,1.6719,1896700000.0
2008-03-11 14:00:00,1.67185,1.67285,1.671,1.6724,1874300000.0
2008-03-11 14:15:00,1.6724,1.6736,1.6715,1.6719,2438900000.0
2008-03-11 14:30:00,1.6719,1.6724,1.6595,1.6606,5104600000.0
2008-03-11 14:45:00,1.66055,1.66125,1.6572,1.66125,3287300000.0
2008-03-11 15:00:00,1.66125,1.66385,1.6586,1.66,3033600000.0
2008-03-11 15:15:00,1.66,1.6615,1.6592,1.66115,3794400000.0
2008-03-11 15:30:00,1.66115,1.66175,1.65975,1.6603,1978800000.0
2008-03-11 15:45:00,1.6603,1.6626,1.66005,1.66055,2717100000.0
2008-03-11 16:00:00,1.66055,1.66155,1.6576,1.6577,2453500000.0
2008-03-11 16:15:00,1.6579,1.65835,1.6557,1.65715,2770700000.0
2008-03-11 16:30:00,1.65715,1.6574,1.6543,1.6551,2488700000.0
2008-03-11 16:45:00,1.65515,1.6567,1.65285,1.653,2138900000.0
2008-03-11 17:00:00,1.6532,1.6553,1.6527,1.6543,2608000000.0
2008-03-11 17:15:00,1.6543,1.6565,1.65315,1.65315,1785500000.0
2008-03-11 17:30:00,1.6531,1.6541,1.652,1.6534,3398000000.0
2008-03-11 17:45:00,1.65325,1.65825,1.6526,1.6572,2680900000.0
2008-03-11 18:00:00,1.6572,1.6581,1.6554,1.6555,2550000000.0
2008-03-11 18:15:00,1.6555,1.6578,1.6553,1.65715,2238200000.0
2008-03-11 18:30:00,1.6571,1.6593,1.657,1.6592,1961500000.0
2008-03-11 18:45:00,1.6591,1.661,1.65835,1.65835,1304300000.0
2008-03-11 19:00:00,1.6583,1.6585,1.6548,1.6557,1662600000.0
2008-03-11 19:15:00,1.6557,1.6567,1.6549,1.6553,1878900000.0
2008-03-11 19:30:00,1.6553,1.6556,1.65375,1.6555,1571500000.0
2008-03-11 19:45:00,1.6555,1.6563,1.65365,1.6541,887400000.0
2008-03-11 20:00:00,1.6541,1.6544,1.6521,1.65415,1424500000.0
2008-03-11 20:15:00,1.65415,1.6549,1.6537,1.6539,1300600000.0
2008-03-11 20:30:00,1.6539,1.6543,1.6527,1.6535,1799600000.0
2008-03-11 20:45:00,1.6535,1.6548,1.6535,1.6543,1602000000.0
2008-03-11 21:00:00,1.6541,1.6547,1.65295,1.6532,1728100000.0
2008-03-11 21:15:00,1.6532,1.6554,1.6531,1.65455,2021400000.0
2008-03-11 21:30:00,1.6545,1.6566,1.6536,1.6547,1687600000.0
2008-03-11 21:45:00,1.6547,1.6563,1.6527,1.6528,1960500000.0
2008-03-11 22:00:00,1.6528,1.65325,1.6489,1.6495,2135700000.0
2008-03-11 22:15:00,1.6495,1.6507,1.6493,1.65045,1835600000.0
2008-03-11 22:30:00,1.65045,1.6512,1.6497,1.6505,1600600000.0
2008-03-11 22:45:00,1.6505,1.65165,1.6503,1.6511,2324600000.0
2008-03-11 23:00:00,1.6511,1.6516,1.6495,1.65,6326000000.0
2008-03-11 23:15:00,1.65,1.6506,1.6486,1.6486,2229400000.0
2008-03-11 23:30:00,1.6486,1.649,1.6467,1.6476,3376500000.0
2008-03-11 23:45:00,1.6476,1.6494,1.6475,1.64825,4106900000.0
2008-03-12 00:00:00,1.64825,1.649,1.64805,1.6488,4203700000.0
2008-03-12 00:15:00,1.6488,1.6492,1.6481,1.6491,2230900000.0
2008-03-12 00:30:00,1.6491,1.65,1.6488,1.6497,2653700000.0
2008-03-12 00:45:00,1.6497,1.6506,1.6497,1.65,3371100000.0
2008-03-12 01:00:00,1.65,1.65235,1.65,1.6519,2979700000.0
2008-03-12 01:15:00,1.6519,1.6523,1.6512,1.6514,3389100000.0
2008-03-12 01:30:00,1.6514,1.6534,1.6514,1.65215,6574600000.0
2008-03-12 01:45:00,1.65215,1.6529,1.65115,1.6525,4737400000.0
2008-03-12 02:00:00,1.65255,1.6533,1.6523,1.65265,7205400000.0
2008-03-12 02:15:00,1.65265,1.6531,1.652,1.6524,7092200000.0
2008-03-12 02:30:00,1.6524,1.6528,1.652,1.6523,7365400000.0
2008-03-12 02:45:00,1.6523,1.6533,1.6508,1.6525,7472300000.0
2008-03-12 03:00:00,1.6525,1.6539,1.6521,1.6527,8026900000.0
2008-03-12 03:15:00,1.6527,1.6528,1.65005,1.6504,6802300000.0
2008-03-12 03:30:00,1.6504,1.65115,1.6473,1.6482,7915300000.0
2008-03-12 03:45:00,1.6482,1.6495,1.6478,1.6492,7219500000.0
2008-03-12 04:00:00,1.6493,1.6511,1.6485,1.6489,9572600000.0
2008-03-12 04:15:00,1.6489,1.6504,1.6487,1.6502,7679300000.0
2008-03-12 04:30:00,1.6502,1.6522,1.65005,1.6518,5893300000.0
2008-03-12 04:45:00,1.6518,1.6528,1.6513,1.6514,7668200000.0
2008-03-12 05:00:00,1.6514,1.6515,1.6511,1.6513,5734500000.0
2008-03-12 05:15:00,1.6513,1.6516,1.6507,1.6507,5733000000.0
2008-03-12 05:30:00,1.6507,1.651,1.6499,1.6504,6831400000.0
2008-03-12 05:45:00,1.6504,1.6504,1.6495,1.6499,9462200000.0
2008-03-12 06:00:00,1.6499,1.6508,1.6496,1.65,6477500000.0
2008-03-12 06:15:00,1.65,1.6502,1.648,1.6495,7279600000.0
2008-03-12 06:30:00,1.6495,1.6498,1.64825,1.6493,7511300000.0
2008-03-12 06:45:00,1.6493,1.6509,1.6476,1.6509,10267300000.0
2008-03-12 07:00:00,1.65075,1.65095,1.6485,1.6488,4581200000.0
2008-03-12 07:15:00,1.6488,1.6514,1.64855,1.6507,3407300000.0
2008-03-12 07:30:00,1.6507,1.6507,1.6492,1.6493,2437400000.0
2008-03-12 07:45:00,1.6493,1.6498,1.64865,1.6487,4684000000.0
2008-03-12 08:00:00,1.6487,1.6487,1.64705,1.64825,3347600000.0
2008-03-12 08:15:00,1.6483,1.64895,1.6478,1.64885,2053900000.0
2008-03-12 08:30:00,1.64885,1.64945,1.6479,1.64915,1122900000.0
2008-03-12 08:45:00,1.64915,1.65145,1.6485,1.6505,1439300000.0
2008-03-12 09:00:00,1.65055,1.6523,1.6495,1.6519,2964200000.0
2008-03-12 09:15:00,1.6519,1.65275,1.6516,1.6523,2167700000.0
2008-03-12 09:30:00,1.6523,1.65325,1.6513,1.6522,3837400000.0
2008-03-12 09:45:00,1.6522,1.653,1.65075,1.6513,3403799999.0
2008-03-12 10:00:00,1.6513,1.6514,1.6503,1.65095,5205300000.0
2008-03-12 10:15:00,1.65095,1.6515,1.6505,1.6508,1689100000.0
2008-03-12 10:30:00,1.6508,1.6516,1.6502,1.6506,2099100000.0
2008-03-12 10:45:00,1.6506,1.6533,1.6504,1.6533,2350200000.0
2008-03-12 11:00:00,1.6533,1.6547,1.6527,1.6537,1547100000.0
2008-03-12 11:15:00,1.65375,1.6553,1.6534,1.6538,3085200000.0
2008-03-12 11:30:00,1.6538,1.6542,1.6531,1.65395,1148000000.0
2008-03-12 11:45:00,1.65395,1.6564,1.6539,1.6544,804900000.0
2008-03-12 12:00:00,1.6544,1.65945,1.6527,1.6581,773700000.0
2008-03-12 12:15:00,1.6581,1.6581,1.6554,1.657,961200000.0
2008-03-12 12:30:00,1.657,1.6588,1.6568,1.658,799200000.0
2008-03-12 12:45:00,1.658,1.6597,1.6574,1.6583,813900000.0
2008-03-12 13:00:00,1.65835,1.66035,1.6581,1.6585,615900000.0
2008-03-12 13:15:00,1.6585,1.6606,1.65765,1.6601,621600000.0
2008-03-12 13:30:00,1.6601,1.6647,1.6597,1.66395,619900000.0
2008-03-12 13:45:00,1.6638,1.6652,1.6627,1.6636,520900000.0
2008-03-12 14:00:00,1.6636,1.6653,1.6629,1.66465,692800000.0
2008-03-12 14:15:00,1.66465,1.6673,1.6642,1.6653,1116900000.0
2008-03-12 14:30:00,1.6653,1.6661,1.6646,1.6658,838800000.0
2008-03-12 14:45:00,1.6659,1.6663,1.66445,1.6652,545000000.0
2008-03-12 15:00:00,1.6652,1.66575,1.6642,1.6648,847000000.0
2008-03-12 15:15:00,1.6648,1.6652,1.6641,1.6646,608800000.0
2008-03-12 15:30:00,1.6646,1.66475,1.6614,1.6641,810300000.0
2008-03-12 15:45:00,1.6641,1.666,1.6639,1.6654,1125200000.0
2008-03-12 16:00:00,1.6654,1.6673,1.6641,1.6644,5606900000.0
2008-03-12 16:15:00,1.6644,1.6651,1.6635,1.6638,7657700000.0
2008-03-12 16:30:00,1.6638,1.6642,1.6618,1.6625,9462400000.0
2008-03-12 16:45:00,1.6626,1.6626,1.6611,1.6616,7269200000.0
2008-03-12 17:00:00,1.6616,1.66205,1.6598,1.6603,2113400000.0
2008-03-12 17:15:00,1.6603,1.6627,1.6597,1.6622,2310600000.0
2008-03-12 17:30:00,1.6622,1.6635,1.6606,1.6607,3970800000.0
2008-03-12 17:45:00,1.6607,1.6626,1.6598,1.6619,2170600000.0
2008-03-12 18:00:00,1.6619,1.6626,1.6599,1.6604,2357050000.0
2008-03-12 18:15:00,1.6603,1.6616,1.66,1.6608,4129500000.0
2008-03-12 18:30:00,1.6608,1.6609,1.6591,1.6597,1154000000.0
2008-03-12 18:45:00,1.6597,1.6616,1.6597,1.6597,3770600000.0
2008-03-12 19:00:00,1.6597,1.6605,1.659,1.6605,2436900000.0
2008-03-12 19:15:00,1.6605,1.6614,1.66,1.6614,2060900000.0
2008-03-12 19:30:00,1.6614,1.6624,1.6605,1.6621,1502000000.0
2008-03-12 19:45:00,1.6621,1.6632,1.6616,1.6624,3480000000.0
2008-03-12 20:00:00,1.6624,1.6638,1.662,1.6628,2038800000.0
2008-03-12 20:15:00,1.6628,1.6629,1.6606,1.6612,2248199998.0
2008-03-12 20:30:00,1.6612,1.6612,1.6582,1.6588,1683899997.0
2008-03-12 20:45:00,1.6588,1.6605,1.6584,1.6584,2182600000.0
2008-03-12 21:00:00,1.6584,1.6598,1.6581,1.6591,1269000000.0
2008-03-12 21:15:00,1.6591,1.6636,1.6588,1.6629,2591499998.0
2008-03-12 21:30:00,1.6629,1.6639,1.66055,1.6626,4416799995.0
2008-03-12 21:45:00,1.6626,1.667,1.6625,1.6663,2945300000.0
2008-03-12 22:00:00,1.6662,1.6691,1.6658,1.666,1791200000.0
2008-03-12 22:15:00,1.666,1.6661,1.6645,1.6646,2358200000.0
2008-03-12 22:30:00,1.6646,1.665,1.6631,1.6641,1666800000.0
2008-03-12 22:45:00,1.6641,1.6666,1.6636,1.6658,1601200000.0
2008-03-12 23:00:00,1.6658,1.6661,1.6649,1.6659,2332100000.0
2008-03-12 23:15:00,1.666,1.6694,1.6658,1.6688,2499100000.0
2008-03-12 23:30:00,1.6688,1.6694,1.6662,1.6687,3254900000.0
2008-03-12 23:45:00,1.6687,1.669,1.6648,1.6657,3723500000.0
2008-03-13 00:00:00,1.6657,1.6657,1.6641,1.6652,2873900000.0
2008-03-13 00:15:00,1.6652,1.666,1.6631,1.6633,1886400000.0
2008-03-13 00:30:00,1.6633,1.6634,1.6623,1.6623,842600000.0
2008-03-13 00:45:00,1.6623,1.6624,1.6604,1.6613,1815100000.0
2008-03-13 01:00:00,1.6613,1.6623,1.6594,1.66175,1735600000.0
2008-03-13 01:15:00,1.66175,1.66185,1.6603,1.6608,535200000.0
2008-03-13 01:30:00,1.6608,1.6609,1.65895,1.65955,2818100000.0
2008-03-13 01:45:00,1.65955,1.6607,1.6595,1.6603,1662000000.0
2008-03-13 02:00:00,1.6602,1.6614,1.6598,1.661,1303500000.0
2008-03-13 02:15:00,1.661,1.6617,1.65915,1.65925,1054000000.0
2008-03-13 02:30:00,1.65925,1.65925,1.6524,1.6556,1995500000.0
2008-03-13 02:45:00,1.6556,1.6561,1.6544,1.6549,1171500000.0
2008-03-13 03:00:00,1.6549,1.656,1.654,1.65585,1279300000.0
2008-03-13 03:15:00,1.65585,1.65675,1.6546,1.6554,1988000000.0
2008-03-13 03:30:00,1.6554,1.65575,1.6542,1.65425,2116300000.0
2008-03-13 03:45:00,1.65435,1.6553,1.6537,1.6542,833800000.0
2008-03-13 04:00:00,1.6542,1.6558,1.6536,1.6541,1239400000.0
2008-03-13 04:15:00,1.6541,1.6545,1.65335,1.6538,753900000.0
2008-03-13 04:30:00,1.6538,1.6542,1.65215,1.6529,1365000000.0
2008-03-13 04:45:00,1.6529,1.6538,1.652,1.6528,1773400000.0
2008-03-13 05:00:00,1.6528,1.6544,1.6523,1.6534,1469000000.0
2008-03-13 05:15:00,1.6534,1.65575,1.65295,1.6555,2123600000.0
2008-03-13 05:30:00,1.65565,1.6581,1.6547,1.6563,3388000000.0
2008-03-13 05:45:00,1.6563,1.65865,1.6561,1.6567,1925000000.0
2008-03-13 06:00:00,1.6567,1.6611,1.6566,1.66095,1364100000.0
2008-03-13 06:15:00,1.66095,1.66315,1.6599,1.66045,1588700000.0
2008-03-13 06:30:00,1.66045,1.66495,1.66045,1.66315,1512200000.0
2008-03-13 06:45:00,1.66315,1.665,1.66255,1.6638,1460800000.0
2008-03-13 07:00:00,1.6638,1.6687,1.66355,1.66515,2144200000.0
2008-03-13 07:15:00,1.66515,1.6652,1.66245,1.6626,2015100000.0
2008-03-13 07:30:00,1.6626,1.6635,1.66095,1.66295,2088600000.0
2008-03-13 07:45:00,1.66295,1.66395,1.66265,1.6637,1398300000.0
2008-03-13 08:00:00,1.66375,1.6648,1.66315,1.6641,1250700000.0
2008-03-13 08:15:00,1.6641,1.66525,1.6625,1.6638,1606800000.0
2008-03-13 08:30:00,1.6638,1.6653,1.66335,1.66435,494100000.0
2008-03-13 08:45:00,1.66435,1.6662,1.6639,1.6652,663000000.0
2008-03-13 09:00:00,1.6652,1.66635,1.6641,1.66565,1639600000.0
2008-03-13 09:15:00,1.66565,1.66665,1.66505,1.6659,2043100000.0
2008-03-13 09:30:00,1.6659,1.6685,1.66545,1.6671,1180200000.0
2008-03-13 09:45:00,1.66705,1.6682,1.6655,1.6655,1195700000.0
2008-03-13 10:00:00,1.6656,1.6666,1.6649,1.6654,1983000000.0
2008-03-13 10:15:00,1.6654,1.6668,1.66495,1.66595,3922000000.0
2008-03-13 10:30:00,1.66595,1.66665,1.6639,1.6658,2677300000.0
2008-03-13 10:45:00,1.66575,1.66665,1.6645,1.6649,1294500000.0
2008-03-13 11:00:00,1.66485,1.6665,1.6628,1.6639,1654200000.0
2008-03-13 11:15:00,1.6639,1.664,1.6586,1.6604,1652400000.0
2008-03-13 11:30:00,1.6604,1.6619,1.6597,1.65985,1183000000.0
2008-03-13 11:45:00,1.65985,1.66115,1.65885,1.6604,722700000.0
2008-03-13 12:00:00,1.6604,1.6612,1.66025,1.6605,336800000.0
2008-03-13 12:15:00,1.66055,1.661,1.6595,1.66025,751400000.0
2008-03-13 12:30:00,1.66025,1.662,1.66005,1.6604,732300000.0
2008-03-13 12:45:00,1.6604,1.6631,1.66025,1.6616,877800000.0
2008-03-13 13:00:00,1.6616,1.6626,1.6613,1.6616,822000000.0
2008-03-13 13:15:00,1.6616,1.6629,1.6606,1.6628,898400000.0
2008-03-13 13:30:00,1.6628,1.66395,1.66185,1.66265,578900000.0
2008-03-13 13:45:00,1.6626,1.6627,1.6596,1.6601,432500000.0
2008-03-13 14:00:00,1.6601,1.661,1.6589,1.659,526200000.0
2008-03-13 14:15:00,1.659,1.6606,1.65775,1.6588,1096100000.0
2008-03-13 14:30:00,1.6589,1.661,1.6582,1.6599,1409300000.0
2008-03-13 14:45:00,1.6599,1.6612,1.6583,1.66005,2364700000.0
2008-03-13 15:00:00,1.66005,1.6622,1.66005,1.66135,2323500000.0
2008-03-13 15:15:00,1.6614,1.6623,1.6603,1.6606,2129800000.0
2008-03-13 15:30:00,1.6606,1.6608,1.6589,1.6602,3532100000.0
2008-03-13 15:45:00,1.6602,1.6627,1.66,1.6609,1616700000.0
2008-03-13 16:00:00,1.6609,1.6615,1.6585,1.6593,3040600000.0
2008-03-13 16:15:00,1.6593,1.6597,1.658,1.6585,2247600000.0
2008-03-13 16:30:00,1.6585,1.6598,1.65775,1.6591,3291600000.0
2008-03-13 16:45:00,1.65905,1.6602,1.6582,1.6595,2256900000.0
2008-03-13 17:00:00,1.6596,1.6608,1.6567,1.65735,2941900000.0
2008-03-13 17:15:00,1.6574,1.65835,1.653,1.655,3279900000.0
2008-03-13 17:30:00,1.655,1.65665,1.65385,1.6545,2682300000.0
2008-03-13 17:45:00,1.6546,1.6562,1.6542,1.6558,2139400000.0
2008-03-13 18:00:00,1.6558,1.656,1.6522,1.65325,1210900000.0
2008-03-13 18:15:00,1.65325,1.6546,1.65255,1.6534,1213600000.0
2008-03-13 18:30:00,1.6534,1.65375,1.6511,1.6524,752700000.0
2008-03-13 18:45:00,1.6524,1.655,1.6521,1.6531,877900000.0
2008-03-13 19:00:00,1.6531,1.65315,1.6501,1.6516,567400000.0
2008-03-13 19:15:00,1.6516,1.6524,1.6496,1.65065,631200000.0
2008-03-13 19:30:00,1.65065,1.6516,1.6491,1.6507,778500000.0
2008-03-13 19:45:00,1.65075,1.65175,1.6484,1.6494,392300000.0
2008-03-13 20:00:00,1.64935,1.64945,1.648,1.6486,281100000.0
2008-03-13 20:15:00,1.6486,1.6493,1.64735,1.6475,286900000.0
2008-03-13 20:30:00,1.6475,1.65,1.6471,1.6497,1721000000.0
2008-03-13 20:45:00,1.6497,1.6525,1.6496,1.651,1335600000.0
2008-03-13 21:00:00,1.651,1.6512,1.6483,1.6483,1391700000.0
2008-03-13 21:15:00,1.6483,1.6504,1.6483,1.6498,1292700000.0
2008-03-13 21:30:00,1.6498,1.6517,1.6495,1.65,942000000.0
2008-03-13 21:45:00,1.65,1.6515,1.6499,1.6508,924200000.0
2008-03-13 22:00:00,1.6508,1.65255,1.6506,1.6511,937800000.0
2008-03-13 22:15:00,1.6511,1.6523,1.6507,1.6522,738400000.0
2008-03-13 22:30:00,1.6522,1.6547,1.65175,1.652,984700000.0
2008-03-13 22:45:00,1.652,1.6523,1.6503,1.6508,1638500000.0
2008-03-13 23:00:00,1.6508,1.6521,1.6504,1.652,539400000.0
2008-03-13 23:15:00,1.6521,1.6538,1.6519,1.6538,759300000.0
2008-03-13 23:30:00,1.6538,1.6538,1.6531,1.6531,392500000.0
2008-03-13 23:45:00,1.6531,1.6535,1.6518,1.6526,1089400000.0
2008-03-14 00:00:00,1.6526,1.6526,1.6501,1.65135,1544500000.0
2008-03-14 00:15:00,1.65135,1.6518,1.651,1.6512,640000000.0
2008-03-14 00:30:00,1.6512,1.6518,1.6497,1.65065,942100000.0
2008-03-14 00:45:00,1.65065,1.652,1.6503,1.65145,970700000.0
2008-03-14 01:00:00,1.65145,1.65275,1.65115,1.6521,1933500000.0
2008-03-14 01:15:00,1.6521,1.6532,1.6509,1.65135,1800700000.0
2008-03-14 01:30:00,1.65135,1.6521,1.65035,1.6514,988500000.0
2008-03-14 01:45:00,1.6514,1.6524,1.6502,1.6523,2270500000.0
2008-03-14 02:00:00,1.6522,1.6522,1.6513,1.6513,1919500000.0
2008-03-14 02:15:00,1.6513,1.6536,1.6513,1.6536,1886200000.0
2008-03-14 02:30:00,1.6536,1.6536,1.65105,1.65235,2118000000.0
2008-03-14 02:45:00,1.65235,1.65265,1.6515,1.652,1755100000.0
2008-03-14 03:00:00,1.6522,1.6529,1.6515,1.6523,2076200000.0
2008-03-14 03:15:00,1.6523,1.6529,1.6517,1.6519,1662300000.0
2008-03-14 03:30:00,1.6519,1.6522,1.6512,1.6515,1262200000.0
2008-03-14 03:45:00,1.6515,1.652,1.6511,1.6515,1044500000.0
2008-03-14 04:00:00,1.6515,1.6526,1.65115,1.65215,1287200000.0
2008-03-14 04:15:00,1.65215,1.65325,1.65215,1.6529,1407600000.0
2008-03-14 04:30:00,1.6529,1.65315,1.652,1.6522,1249900000.0
2008-03-14 04:45:00,1.6522,1.6523,1.6504,1.6522,2540300000.0
2008-03-14 05:00:00,1.6522,1.6523,1.6514,1.6518,1261800000.0
2008-03-14 05:15:00,1.6518,1.6523,1.6512,1.6518,1036800000.0
2008-03-14 05:30:00,1.6518,1.65275,1.6516,1.652,1594600000.0
2008-03-14 05:45:00,1.652,1.65385,1.6517,1.6537,1943700000.0
2008-03-14 06:00:00,1.6537,1.6548,1.6527,1.6541,2659600000.0
2008-03-14 06:15:00,1.6541,1.6554,1.6537,1.6542,2663300000.0
2008-03-14 06:30:00,1.6542,1.6569,1.654,1.6565,1897100000.0
2008-03-14 06:45:00,1.6565,1.6572,1.6561,1.657,2549800000.0
2008-03-14 07:00:00,1.657,1.6578,1.6563,1.6578,2740300000.0
2008-03-14 07:15:00,1.6578,1.6598,1.6567,1.6585,2613400000.0
2008-03-14 07:30:00,1.6585,1.6588,1.656,1.6562,3001900000.0
2008-03-14 07:45:00,1.6562,1.6573,1.6559,1.6565,2569500000.0
2008-03-14 08:00:00,1.6565,1.6568,1.6547,1.6551,3426200000.0
2008-03-14 08:15:00,1.6551,1.6563,1.6547,1.6559,2900100000.0
2008-03-14 08:30:00,1.6559,1.6561,1.6548,1.6549,1833700000.0
2008-03-14 08:45:00,1.6549,1.6567,1.6548,1.65545,4068000000.0
2008-03-14 09:00:00,1.65545,1.6563,1.65425,1.6546,4798300000.0
2008-03-14 09:15:00,1.6546,1.6557,1.654,1.6547,3296100000.0
2008-03-14 09:30:00,1.6547,1.6552,1.6533,1.6546,1850500000.0
2008-03-14 09:45:00,1.6546,1.655,1.65285,1.6534,3266400000.0
2008-03-14 10:00:00,1.6534,1.6539,1.65265,1.6535,7401100000.0
2008-03-14 10:15:00,1.65345,1.6542,1.6523,1.6536,4198400000.0
2008-03-14 10:30:00,1.6536,1.6539,1.6518,1.6518,2685400000.0
2008-03-14 10:45:00,1.6518,1.6521,1.6499,1.6499,2970900000.0
2008-03-14 11:00:00,1.6499,1.6524,1.6498,1.6521,4336900000.0
2008-03-14 11:15:00,1.6521,1.6525,1.64935,1.6495,3611400000.0
2008-03-14 11:30:00,1.6495,1.6499,1.6488,1.64905,1798700000.0
2008-03-14 11:45:00,1.64905,1.6512,1.649,1.6507,2394400000.0
2008-03-14 12:00:00,1.6507,1.6525,1.6507,1.65205,2727600000.0
2008-03-14 12:15:00,1.6521,1.6528,1.6501,1.6505,3835800000.0
2008-03-14 12:30:00,1.6505,1.6547,1.65005,1.65375,4475600000.0
2008-03-14 12:45:00,1.6537,1.65415,1.65265,1.6536,2881600000.0
2008-03-14 13:00:00,1.65355,1.6553,1.6534,1.6544,3875000000.0
2008-03-14 13:15:00,1.6544,1.65795,1.6532,1.6553,5261400000.0
2008-03-14 13:30:00,1.6553,1.6578,1.6551,1.65565,2762100000.0
2008-03-14 13:45:00,1.6557,1.6572,1.655,1.65695,3029500000.0
2008-03-14 14:00:00,1.657,1.6588,1.65665,1.6582,2869000000.0
2008-03-14 14:15:00,1.6582,1.6615,1.6578,1.66025,5591100000.0
2008-03-14 14:30:00,1.66025,1.66075,1.6522,1.6551,5207600000.0
2008-03-14 14:45:00,1.6551,1.6556,1.6528,1.6544,3687400000.0
2008-03-14 15:00:00,1.6544,1.6549,1.6497,1.65265,3391800000.0
2008-03-14 15:15:00,1.65255,1.6542,1.65005,1.6531,4119600000.0
2008-03-14 15:30:00,1.6531,1.65915,1.6531,1.6564,4198299999.0
2008-03-14 15:45:00,1.6564,1.6646,1.6562,1.6643,5416400000.0
2008-03-14 16:00:00,1.6643,1.6683,1.66105,1.66325,6840100001.0
2008-03-14 16:15:00,1.66325,1.6652,1.6588,1.6608,8620800000.0
2008-03-14 16:30:00,1.6607,1.6695,1.6605,1.6667,5726200000.0
2008-03-14 16:45:00,1.6667,1.66685,1.6616,1.6637,5414700000.0
2008-03-14 17:00:00,1.6639,1.6644,1.6615,1.664,5886800000.0
2008-03-14 17:15:00,1.664,1.6677,1.6638,1.6658,4326600000.0
2008-03-14 17:30:00,1.6658,1.6691,1.6647,1.6671,6037399995.0
2008-03-14 17:45:00,1.6671,1.6691,1.6642,1.6651,4201200000.0
2008-03-14 18:00:00,1.6651,1.6663,1.6628,1.6628,4505300007.0
2008-03-14 18:15:00,1.6627,1.6638,1.662,1.6626,2807900004.0
2008-03-14 18:30:00,1.6626,1.6636,1.6607,1.6629,2761899986.0
2008-03-14 18:45:00,1.6629,1.6639,1.6615,1.6637,1580000000.0
2008-03-14 19:00:00,1.6637,1.6639,1.6625,1.6631,2260200000.0
2008-03-14 19:15:00,1.6631,1.6677,1.6627,1.6676,2245400000.0
2008-03-14 19:30:00,1.6676,1.668,1.66405,1.6671,3058300006.0
2008-03-14 19:45:00,1.6671,1.6682,1.6664,1.6671,1108500000.0
2008-03-14 20:00:00,1.667,1.6686,1.6665,1.6681,1912100000.0
2008-03-14 20:15:00,1.6681,1.6697,1.6651,1.6683,3023800001.0
2008-03-14 20:30:00,1.6683,1.6702,1.6667,1.6673,3355500000.0
2008-03-14 20:45:00,1.6673,1.6711,1.667,1.6705,2550800000.0
2008-03-14 21:00:00,1.6705,1.6728,1.6684,1.6687,2291200000.0
2008-03-14 21:15:00,1.6687,1.6691,1.664,1.6645,2956600004.0
2008-03-14 21:30:00,1.6645,1.6715,1.6638,1.6713,2941600000.0
2008-03-14 21:45:00,1.6713,1.6745,1.6709,1.6721,1870500000.0
2008-03-14 22:00:00,1.6721,1.6721,1.671,1.6716,1586200000.0
2008-03-14 22:15:00,1.6716,1.6716,1.6692,1.6697,1180700000.0
2008-03-14 22:30:00,1.6697,1.6711,1.6689,1.67045,885300000.0
2008-03-14 22:45:00,1.67045,1.6731,1.6702,1.6726,645500000.0
2008-03-17 00:00:00,1.6785,1.6801,1.6783,1.6787,1262800000.0
2008-03-17 00:15:00,1.6792,1.6809,1.6791,1.6801,744700000.0
2008-03-17 00:30:00,1.6801,1.6808,1.674,1.676,920900000.0
2008-03-17 00:45:00,1.676,1.6764,1.6668,1.668,1683800000.0
2008-03-17 01:00:00,1.668,1.6715,1.6627,1.6663,2837800000.0
2008-03-17 01:15:00,1.6663,1.6672,1.6614,1.6631,2309900000.0
2008-03-17 01:30:00,1.6631,1.6682,1.6629,1.6672,1912400000.0
2008-03-17 01:45:00,1.6672,1.6714,1.6665,1.6684,2445200000.0
2008-03-17 02:00:00,1.6684,1.6727,1.6683,1.672,2187700000.0
2008-03-17 02:15:00,1.672,1.67665,1.672,1.6763,1990000000.0
2008-03-17 02:30:00,1.6763,1.6792,1.6736,1.6777,2311600000.0
2008-03-17 02:45:00,1.6777,1.68855,1.6767,1.6858,1986000000.0
2008-03-17 03:00:00,1.6858,1.6907,1.685,1.6874,1421600000.0
2008-03-17 03:15:00,1.6874,1.6927,1.6851,1.6905,1388000000.0
2008-03-17 03:30:00,1.6905,1.6954,1.69,1.6901,1904300000.0
2008-03-17 03:45:00,1.6901,1.6924,1.6889,1.6917,1124200000.0
2008-03-17 04:00:00,1.6917,1.6973,1.6916,1.6973,1150000000.0
2008-03-17 04:15:00,1.6973,1.725,1.6967,1.7238,3698700000.0
2008-03-17 04:30:00,1.7238,1.7255,1.7118,1.7169,2785200000.0
2008-03-17 04:45:00,1.7169,1.7242,1.7161,1.7188,1784300000.0
2008-03-17 05:00:00,1.7188,1.7217,1.71565,1.7201,2079500000.0
2008-03-17 05:15:00,1.7201,1.7208,1.7129,1.7153,1115300000.0
2008-03-17 05:30:00,1.7153,1.7187,1.715,1.7163,1516200000.0
2008-03-17 05:45:00,1.7163,1.7167,1.713,1.7133,1072600000.0
2008-03-17 06:00:00,1.7133,1.7133,1.706,1.70785,1691100000.0
2008-03-17 06:15:00,1.70785,1.7132,1.7068,1.7092,1529700000.0
2008-03-17 06:30:00,1.7092,1.7098,1.7075,1.7083,709800000.0
2008-03-17 06:45:00,1.7083,1.7121,1.7083,1.7092,423300000.0
2008-03-17 07:00:00,1.7092,1.7137,1.7087,1.71295,900500000.0
2008-03-17 07:15:00,1.71295,1.7163,1.7104,1.71545,788700000.0
2008-03-17 07:30:00,1.71545,1.71575,1.7112,1.7131,2001100000.0
2008-03-17 07:45:00,1.7131,1.7141,1.71,1.7111,1055200000.0
2008-03-17 08:00:00,1.7111,1.71225,1.7057,1.7072,2165000000.0
2008-03-17 08:15:00,1.7072,1.7073,1.7032,1.7042,1706300000.0
2008-03-17 08:30:00,1.7042,1.7065,1.7038,1.70615,1518900000.0
2008-03-17 08:45:00,1.70615,1.7062,1.70365,1.70385,1738600000.0
2008-03-17 09:00:00,1.70385,1.70515,1.7027,1.7041,2591600000.0
2008-03-17 09:15:00,1.7042,1.7044,1.6998,1.7005,4504400000.0
2008-03-17 09:30:00,1.7006,1.7007,1.69685,1.6985,5239400000.0
2008-03-17 09:45:00,1.6985,1.7017,1.6978,1.7014,3733400006.0
2008-03-17 10:00:00,1.7017,1.7043,1.7013,1.7036,6685700001.0
2008-03-17 10:15:00,1.7036,1.7053,1.6997,1.70085,6048400001.0
2008-03-17 10:30:00,1.7008,1.7052,1.7001,1.7046,8557300000.0
2008-03-17 10:45:00,1.7046,1.7072,1.702,1.7069,12029200003.0
2008-03-17 11:00:00,1.7071,1.7088,1.7048,1.7081,19807600000.0
2008-03-17 11:15:00,1.7081,1.7114,1.7075,1.7091,16901599999.0
2008-03-17 11:30:00,1.70915,1.7111,1.706,1.7065,12473600011.0
2008-03-17 11:45:00,1.70645,1.7071,1.7031,1.70485,10298400042.0
2008-03-17 12:00:00,1.70485,1.70665,1.6985,1.7037,8469800000.0
2008-03-17 12:15:00,1.7037,1.7066,1.7037,1.7045,6212700000.0
2008-03-17 12:30:00,1.7045,1.7073,1.7025,1.7072,5536800001.0
2008-03-17 12:45:00,1.7072,1.7105,1.7069,1.7102,9483899999.0
2008-03-17 13:00:00,1.7102,1.7106,1.7061,1.7064,7935200000.0
2008-03-17 13:15:00,1.7064,1.708,1.7048,1.70665,5524300003.0
2008-03-17 13:30:00,1.70635,1.70925,1.70625,1.7086,7145500004.0
2008-03-17 13:45:00,1.70865,1.71,1.70725,1.7091,7811700004.0
2008-03-17 14:00:00,1.7093,1.7099,1.7067,1.70825,4076499997.0
2008-03-17 14:15:00,1.70825,1.7101,1.70515,1.7093,4096900001.0
2008-03-17 14:30:00,1.7093,1.711,1.7084,1.709,3690399998.0
2008-03-17 14:45:00,1.709,1.70965,1.7042,1.7066,5771600001.0
2008-03-17 15:00:00,1.7066,1.7099,1.7058,1.70965,4548799999.0
2008-03-17 15:15:00,1.7097,1.7137,1.7073,1.7127,5835699997.0
2008-03-17 15:30:00,1.7129,1.7135,1.7056,1.7079,7893499995.0
2008-03-17 15:45:00,1.7079,1.714,1.7064,1.7139,7484299999.0
2008-03-17 16:00:00,1.7137,1.7142,1.7096,1.7108,4571200004.0
2008-03-17 16:15:00,1.7108,1.712,1.7071,1.709,5142200008.0
2008-03-17 16:30:00,1.7088,1.7113,1.7077,1.7088,5569400001.0
2008-03-17 16:45:00,1.70845,1.7108,1.7064,1.7094,8262400009.0
2008-03-17 17:00:00,1.7095,1.7124,1.7088,1.7119,3095799997.0
2008-03-17 17:15:00,1.7119,1.7165,1.7116,1.7163,4088600000.0
2008-03-17 17:30:00,1.7162,1.7163,1.7064,1.71065,5124100000.0
2008-03-17 17:45:00,1.7106,1.7167,1.7101,1.7167,8137100000.0
2008-03-17 18:00:00,1.7167,1.718,1.7146,1.7153,9371000006.0
2008-03-17 18:15:00,1.7153,1.7211,1.71505,1.72,5684700000.0
2008-03-17 18:30:00,1.72005,1.7211,1.71825,1.71825,3581900000.0
2008-03-17 18:45:00,1.71825,1.7186,1.7164,1.7186,3283700000.0
2008-03-17 19:00:00,1.7186,1.7216,1.7181,1.7201,4072500000.0
2008-03-17 19:15:00,1.7201,1.7211,1.7189,1.7198,5102700000.0
2008-03-17 19:30:00,1.7198,1.7227,1.71895,1.7219,5291900000.0
2008-03-17 19:45:00,1.7219,1.723,1.7204,1.7204,1409200000.0
2008-03-17 20:00:00,1.7204,1.7204,1.71515,1.7175,3269300000.0
2008-03-17 20:15:00,1.71745,1.7205,1.71725,1.7187,1987800000.0
2008-03-17 20:30:00,1.7187,1.7188,1.7137,1.7154,803800000.0
2008-03-17 20:45:00,1.7154,1.7169,1.7142,1.7151,1913200000.0
2008-03-17 21:00:00,1.7147,1.7153,1.7119,1.7131,2988800000.0
2008-03-17 21:15:00,1.7131,1.7148,1.7111,1.7121,2343700001.0
2008-03-17 21:30:00,1.7121,1.7123,1.7094,1.7098,1386000000.0
2008-03-17 21:45:00,1.7098,1.7156,1.7095,1.7148,2129800000.0
2008-03-17 22:00:00,1.7148,1.7154,1.7111,1.7119,1624700000.0
2008-03-17 22:15:00,1.7119,1.7123,1.7098,1.7113,946800000.0
2008-03-17 22:30:00,1.7109,1.711,1.7078,1.7081,1759200000.0
2008-03-17 22:45:00,1.7081,1.7085,1.7053,1.7061,1450300000.0
2008-03-17 23:00:00,1.7061,1.7082,1.7053,1.7079,4836700000.0
2008-03-17 23:15:00,1.7079,1.708,1.7053,1.7075,1512900000.0
2008-03-17 23:30:00,1.7075,1.7121,1.7059,1.7108,1672800000.0
2008-03-17 23:45:00,1.7108,1.7131,1.7104,1.7105,3005500000.0
2008-03-18 00:00:00,1.7105,1.7117,1.7079,1.7082,2455500000.0
2008-03-18 00:15:00,1.7082,1.71,1.7076,1.7083,1494700000.0
2008-03-18 00:30:00,1.7083,1.7096,1.7067,1.7086,3249000000.0
2008-03-18 00:45:00,1.7086,1.7086,1.705,1.7051,1010100000.0
2008-03-18 01:00:00,1.7054,1.7065,1.7043,1.7058,2395100000.0
2008-03-18 01:15:00,1.7058,1.706,1.7049,1.7054,1606600000.0
2008-03-18 01:30:00,1.7054,1.7104,1.7052,1.7096,1304300000.0
2008-03-18 01:45:00,1.7096,1.711,1.708,1.7102,2645200000.0
2008-03-18 02:00:00,1.70975,1.7129,1.70975,1.7119,1445200000.0
2008-03-18 02:15:00,1.7119,1.71515,1.71135,1.7148,2900800000.0
2008-03-18 02:30:00,1.7148,1.71675,1.71335,1.7162,4157900000.0
2008-03-18 02:45:00,1.7162,1.7166,1.7111,1.7114,3864400000.0
2008-03-18 03:00:00,1.7114,1.7156,1.7108,1.7156,1711900000.0
2008-03-18 03:15:00,1.7156,1.7159,1.7146,1.7153,1247100000.0
2008-03-18 03:30:00,1.7153,1.7166,1.7125,1.7126,1139300000.0
2008-03-18 03:45:00,1.7126,1.71345,1.7116,1.7117,1487800000.0
2008-03-18 04:00:00,1.71165,1.7122,1.7104,1.7114,1747700000.0
2008-03-18 04:15:00,1.7114,1.7147,1.7114,1.71295,2625900000.0
2008-03-18 04:30:00,1.71295,1.7144,1.7127,1.7135,1152400000.0
2008-03-18 04:45:00,1.7135,1.7144,1.7128,1.7138,847800000.0
2008-03-18 05:00:00,1.7139,1.7158,1.713,1.7146,1414200000.0
2008-03-18 05:15:00,1.7146,1.7156,1.7133,1.715,853400000.0
2008-03-18 05:30:00,1.715,1.7156,1.714,1.7154,1062800000.0
2008-03-18 05:45:00,1.7154,1.7159,1.7115,1.7123,1349400000.0
2008-03-18 06:00:00,1.7123,1.713,1.7104,1.7116,1409200000.0
2008-03-18 06:15:00,1.7116,1.7127,1.7111,1.71215,1716400000.0
2008-03-18 06:30:00,1.71215,1.71365,1.7117,1.7122,736700000.0
2008-03-18 06:45:00,1.7122,1.71265,1.7111,1.7112,735700000.0
2008-03-18 07:00:00,1.7112,1.7114,1.70895,1.70935,1361000000.0
2008-03-18 07:15:00,1.70935,1.7109,1.7092,1.7101,746100000.0
2008-03-18 07:30:00,1.7101,1.7101,1.70895,1.7091,766800000.0
2008-03-18 07:45:00,1.7091,1.7107,1.7091,1.7096,894700000.0
2008-03-18 08:00:00,1.7096,1.711,1.70705,1.7078,1190200000.0
2008-03-18 08:15:00,1.7078,1.7089,1.7068,1.707,1423900000.0
2008-03-18 08:30:00,1.707,1.70845,1.7069,1.7076,1126600000.0
2008-03-18 08:45:00,1.7076,1.71045,1.70685,1.7102,687200000.0
2008-03-18 09:00:00,1.7104,1.7107,1.70885,1.70935,2154100000.0
2008-03-18 09:15:00,1.70935,1.70955,1.70665,1.7069,2707800000.0
2008-03-18 09:30:00,1.7068,1.7075,1.70345,1.7044,2120400000.0
2008-03-18 09:45:00,1.7044,1.7051,1.7019,1.7023,2048600000.0
2008-03-18 10:00:00,1.7023,1.7027,1.69965,1.7019,3076999999.0
2008-03-18 10:15:00,1.7019,1.704,1.70175,1.7034,2621200000.0
2008-03-18 10:30:00,1.7034,1.7042,1.7008,1.7012,1797100000.0
2008-03-18 10:45:00,1.7012,1.7044,1.7009,1.7032,2306399999.0
2008-03-18 11:00:00,1.7032,1.7049,1.7029,1.70305,1582900000.0
2008-03-18 11:15:00,1.70305,1.7043,1.7021,1.7025,2743099997.0
2008-03-18 11:30:00,1.7027,1.7042,1.7018,1.704,1954700000.0
2008-03-18 11:45:00,1.704,1.7049,1.7034,1.7035,1759100000.0
2008-03-18 12:00:00,1.7035,1.7038,1.7006,1.7019,1602400000.0
2008-03-18 12:15:00,1.7019,1.70655,1.7016,1.7064,2025200000.0
2008-03-18 12:30:00,1.70645,1.7067,1.70465,1.70545,2369000000.0
2008-03-18 12:45:00,1.70545,1.70735,1.7049,1.7066,780700000.0
2008-03-18 13:00:00,1.7065,1.7065,1.703,1.70435,587300000.0
2008-03-18 13:15:00,1.70435,1.70495,1.7022,1.7032,609100000.0
2008-03-18 13:30:00,1.70315,1.707,1.7029,1.7062,988000000.0
2008-03-18 13:45:00,1.7062,1.7068,1.7047,1.70555,1283700000.0
2008-03-18 14:00:00,1.70555,1.7063,1.7029,1.70405,2248300000.0
2008-03-18 14:15:00,1.70405,1.7045,1.69955,1.69985,2372100000.0
2008-03-18 14:30:00,1.69985,1.7002,1.69745,1.6993,1671500000.0
2008-03-18 14:45:00,1.6993,1.7002,1.6971,1.69775,1195900000.0
2008-03-18 15:00:00,1.69775,1.6986,1.6962,1.69715,1050200000.0
2008-03-18 15:15:00,1.69715,1.7008,1.6971,1.6987,1468500000.0
2008-03-18 15:30:00,1.6987,1.6991,1.6961,1.6975,1702800000.0
2008-03-18 15:45:00,1.6975,1.6977,1.6963,1.6977,1098400000.0
2008-03-18 16:00:00,1.6977,1.6979,1.6949,1.6954,1385000000.0
2008-03-18 16:15:00,1.6954,1.6998,1.6954,1.69855,1299200000.0
2008-03-18 16:30:00,1.69855,1.6991,1.6965,1.6965,682500000.0
2008-03-18 16:45:00,1.69645,1.6978,1.6963,1.6975,702000000.0
2008-03-18 17:00:00,1.6974,1.69925,1.6973,1.6982,1118000000.0
2008-03-18 17:15:00,1.6982,1.70075,1.69755,1.6995,967900000.0
2008-03-18 17:30:00,1.6995,1.69995,1.6984,1.69965,869600000.0
2008-03-18 17:45:00,1.69965,1.70255,1.6995,1.70255,1003500000.0
2008-03-18 18:00:00,1.70255,1.70315,1.70155,1.70245,784400000.0
2008-03-18 18:15:00,1.70235,1.70305,1.70095,1.7025,1052100000.0
2008-03-18 18:30:00,1.7025,1.70315,1.70085,1.7019,1112000000.0
2008-03-18 18:45:00,1.7019,1.7028,1.70005,1.70025,882400000.0
2008-03-18 19:00:00,1.70025,1.70025,1.69855,1.69985,822800000.0
2008-03-18 19:15:00,1.69995,1.70125,1.6983,1.70025,1990000000.0
2008-03-18 19:30:00,1.70025,1.70035,1.69855,1.70015,1124000000.0
2008-03-18 19:45:00,1.70015,1.70155,1.699,1.7007,824400000.0
2008-03-18 20:00:00,1.7007,1.7016,1.69695,1.7016,3051600000.0
2008-03-18 20:15:00,1.7008,1.70775,1.69745,1.70395,4887300000.0
2008-03-18 20:30:00,1.70395,1.70675,1.70045,1.70175,1066900000.0
2008-03-18 20:45:00,1.70195,1.7024,1.69205,1.69235,1838900000.0
2008-03-18 21:00:00,1.69235,1.69365,1.6867,1.6902,3499500000.0
2008-03-18 21:15:00,1.6902,1.692,1.6874,1.6896,2936100000.0
2008-03-18 21:30:00,1.6895,1.6902,1.6835,1.6836,5105000000.0
2008-03-18 21:45:00,1.6836,1.68765,1.6836,1.68765,5019300000.0
2008-03-18 22:00:00,1.68765,1.6892,1.6857,1.6883,1606800000.0
2008-03-18 22:15:00,1.6883,1.6883,1.6816,1.6874,2017900000.0
2008-03-18 22:30:00,1.6874,1.689,1.68645,1.68815,1057300000.0
2008-03-18 22:45:00,1.68815,1.68815,1.6843,1.685,563400000.0
2008-03-18 23:00:00,1.6855,1.687,1.6846,1.685,1440000000.0
2008-03-18 23:15:00,1.6852,1.6855,1.6829,1.6831,1174700000.0
2008-03-18 23:30:00,1.6831,1.6833,1.6803,1.6809,889900000.0
2008-03-18 23:45:00,1.6809,1.6813,1.68,1.6806,1133200000.0
2008-03-19 00:00:00,1.6807,1.681,1.675,1.6751,1463700000.0
2008-03-19 00:15:00,1.6751,1.6804,1.6742,1.68,9507900000.0
2008-03-19 00:30:00,1.68,1.68,1.6777,1.6782,1591300000.0
2008-03-19 00:45:00,1.6782,1.6825,1.6781,1.681,3439100000.0
2008-03-19 01:00:00,1.6811,1.682,1.6801,1.6819,882500000.0
2008-03-19 01:15:00,1.6819,1.6819,1.6784,1.6791,5502300000.0
2008-03-19 01:30:00,1.6791,1.68,1.678,1.67915,6061600000.0
2008-03-19 01:45:00,1.67915,1.68345,1.67895,1.6831,2630600000.0
2008-03-19 02:00:00,1.6831,1.6864,1.68255,1.6854,1727100000.0
2008-03-19 02:15:00,1.6854,1.6861,1.6838,1.6857,1922400000.0
2008-03-19 02:30:00,1.6855,1.6867,1.68285,1.68325,4454600000.0
2008-03-19 02:45:00,1.68325,1.68385,1.68175,1.68175,4367500000.0
2008-03-19 03:00:00,1.68175,1.6831,1.67855,1.68125,2075600000.0
2008-03-19 03:15:00,1.68115,1.6825,1.6809,1.6824,1368200000.0
2008-03-19 03:30:00,1.6824,1.6827,1.6814,1.6818,931800000.0
2008-03-19 03:45:00,1.6818,1.6822,1.68,1.6809,743100000.0
2008-03-19 04:00:00,1.6811,1.6825,1.6807,1.6819,1826600000.0
2008-03-19 04:15:00,1.6819,1.6823,1.6803,1.6819,2270600000.0
2008-03-19 04:30:00,1.6819,1.6821,1.6804,1.681,553300000.0
2008-03-19 04:45:00,1.681,1.6818,1.6806,1.6813,433900000.0
2008-03-19 05:00:00,1.6813,1.6821,1.6808,1.682,443200000.0
2008-03-19 05:15:00,1.682,1.68225,1.6807,1.6812,628400000.0
2008-03-19 05:30:00,1.6812,1.6823,1.6807,1.6808,889400000.0
2008-03-19 05:45:00,1.6808,1.6809,1.67945,1.68035,3439400000.0
2008-03-19 06:00:00,1.68035,1.6822,1.6803,1.6819,1453400000.0
2008-03-19 06:15:00,1.6819,1.6823,1.6807,1.6816,1731100000.0
2008-03-19 06:30:00,1.6816,1.685,1.68065,1.6849,1166000000.0
2008-03-19 06:45:00,1.6849,1.68615,1.6839,1.6844,964200000.0
2008-03-19 07:00:00,1.6844,1.6878,1.6839,1.6873,1311600000.0
2008-03-19 07:15:00,1.6873,1.6886,1.68485,1.68665,1506500000.0
2008-03-19 07:30:00,1.68665,1.6881,1.68625,1.6869,1869600000.0
2008-03-19 07:45:00,1.6869,1.687,1.68465,1.6862,971600000.0
2008-03-19 08:00:00,1.6862,1.6863,1.6836,1.6839,819400000.0
2008-03-19 08:15:00,1.6839,1.68585,1.6834,1.6843,915200000.0
2008-03-19 08:30:00,1.6843,1.68465,1.6817,1.68275,289000000.0
2008-03-19 08:45:00,1.68275,1.6841,1.68045,1.6824,393500000.0
2008-03-19 09:00:00,1.6824,1.68565,1.6824,1.6851,671400000.0
2008-03-19 09:15:00,1.68505,1.68515,1.68155,1.683,1007900000.0
2008-03-19 09:30:00,1.683,1.68325,1.6813,1.68195,1058900000.0
2008-03-19 09:45:00,1.68195,1.682,1.68085,1.68105,419700000.0
2008-03-19 10:00:00,1.681,1.6827,1.68005,1.6813,941700000.0
2008-03-19 10:15:00,1.6813,1.6846,1.6805,1.6842,1644800000.0
2008-03-19 10:30:00,1.6842,1.6871,1.6833,1.6865,2346000000.0
2008-03-19 10:45:00,1.6865,1.6968,1.6864,1.6907,2024800000.0
2008-03-19 11:00:00,1.6907,1.6952,1.6872,1.6944,1264800000.0
2008-03-19 11:15:00,1.6944,1.6953,1.69065,1.6929,1073200000.0
2008-03-19 11:30:00,1.6929,1.6947,1.6915,1.6929,1711300000.0
2008-03-19 11:45:00,1.6929,1.696,1.6923,1.6941,857900000.0
2008-03-19 12:00:00,1.6941,1.6951,1.6927,1.6943,1142600000.0
2008-03-19 12:15:00,1.6943,1.6943,1.68945,1.6902,932100000.0
2008-03-19 12:30:00,1.6902,1.6902,1.6877,1.68805,758800000.0
2008-03-19 12:45:00,1.68805,1.6898,1.6873,1.6893,1107500000.0
2008-03-19 13:00:00,1.6893,1.6916,1.6887,1.6894,806000000.0
2008-03-19 13:15:00,1.6894,1.6905,1.6876,1.6883,681200000.0
2008-03-19 13:30:00,1.6883,1.6883,1.6843,1.68485,798700000.0
2008-03-19 13:45:00,1.68485,1.6868,1.6843,1.6855,650700000.0
2008-03-19 14:00:00,1.6855,1.686,1.68435,1.6857,795300000.0
2008-03-19 14:15:00,1.6857,1.688,1.68525,1.6877,902400000.0
2008-03-19 14:30:00,1.6877,1.689,1.6859,1.6873,870800000.0
2008-03-19 14:45:00,1.6873,1.689,1.6861,1.68825,695700000.0
2008-03-19 15:00:00,1.68825,1.6886,1.6841,1.6841,1101400000.0
2008-03-19 15:15:00,1.6841,1.685,1.6817,1.68485,1271700000.0
2008-03-19 15:30:00,1.68485,1.6871,1.6838,1.686,820000000.0
2008-03-19 15:45:00,1.686,1.6914,1.6835,1.6905,1033200000.0
2008-03-19 16:00:00,1.6905,1.6908,1.6878,1.6893,986700000.0
2008-03-19 16:15:00,1.6893,1.6918,1.6889,1.6916,977800000.0
2008-03-19 16:30:00,1.6916,1.6938,1.6896,1.6898,956200000.0
2008-03-19 16:45:00,1.6898,1.6921,1.6876,1.6909,998200000.0
2008-03-19 17:00:00,1.6911,1.6932,1.6907,1.6928,1154500000.0
2008-03-19 17:15:00,1.6928,1.6935,1.68975,1.6903,1834500000.0
2008-03-19 17:30:00,1.6903,1.6935,1.689,1.6931,1056800000.0
2008-03-19 17:45:00,1.6931,1.699,1.6922,1.6977,1090800000.0
2008-03-19 18:00:00,1.6977,1.7054,1.6975,1.7025,1234600000.0
2008-03-19 18:15:00,1.7026,1.7055,1.7019,1.70285,1090700000.0
2008-03-19 18:30:00,1.7029,1.708,1.7024,1.7076,906300000.0
2008-03-19 18:45:00,1.7075,1.7076,1.7027,1.7055,766400000.0
2008-03-19 19:00:00,1.7055,1.706,1.7019,1.705,792000000.0
2008-03-19 19:15:00,1.705,1.7073,1.7048,1.70585,780200000.0
2008-03-19 19:30:00,1.7058,1.709,1.7057,1.7077,788300000.0
2008-03-19 19:45:00,1.7076,1.7101,1.7076,1.7092,737900000.0
2008-03-19 20:00:00,1.7092,1.7106,1.7081,1.7095,640700000.0
2008-03-19 20:15:00,1.7095,1.7115,1.7081,1.7098,683400000.0
2008-03-19 20:30:00,1.7098,1.7116,1.7059,1.70635,832700000.0
2008-03-19 20:45:00,1.70635,1.7066,1.7044,1.7055,444900000.0
2008-03-19 21:00:00,1.7055,1.7063,1.702,1.7054,691400000.0
2008-03-19 21:15:00,1.7054,1.7071,1.7049,1.70705,297800000.0
2008-03-19 21:30:00,1.70705,1.70905,1.7059,1.70825,303700000.0
2008-03-19 21:45:00,1.70825,1.7101,1.70815,1.71005,241400000.0
2008-03-19 22:00:00,1.71,1.711,1.7085,1.70945,450100000.0
2008-03-19 22:15:00,1.70955,1.713,1.7091,1.7123,772700000.0
2008-03-19 22:30:00,1.7123,1.7127,1.7094,1.7102,413800000.0
2008-03-19 22:45:00,1.7102,1.7106,1.7069,1.7086,1573100000.0
2008-03-19 23:00:00,1.7086,1.7143,1.7084,1.7136,1444200000.0
2008-03-19 23:15:00,1.7136,1.7147,1.712,1.7125,753300000.0
2008-03-19 23:30:00,1.7125,1.7149,1.7113,1.714,1044700000.0
2008-03-19 23:45:00,1.714,1.7146,1.7117,1.7123,1620900000.0
2008-03-20 00:00:00,1.7123,1.7146,1.7114,1.7132,4499900000.0
2008-03-20 00:15:00,1.7132,1.7142,1.711,1.7126,965500000.0
2008-03-20 00:30:00,1.7126,1.7131,1.711,1.712,1587900000.0
2008-03-20 00:45:00,1.712,1.7124,1.7098,1.7112,1765600000.0
2008-03-20 01:00:00,1.7113,1.7123,1.7105,1.7118,1055000000.0
2008-03-20 01:15:00,1.7118,1.7121,1.7075,1.7087,1995100000.0
2008-03-20 01:30:00,1.7087,1.7113,1.70825,1.7093,1314900000.0
2008-03-20 01:45:00,1.70955,1.7115,1.7085,1.711,1594300000.0
2008-03-20 02:00:00,1.711,1.7114,1.7081,1.7085,4251900000.0
2008-03-20 02:15:00,1.7085,1.7094,1.7057,1.7064,3121300000.0
2008-03-20 02:30:00,1.7064,1.70765,1.7055,1.70695,2085900000.0
2008-03-20 02:45:00,1.707,1.709,1.70645,1.70765,6111000000.0
2008-03-20 03:00:00,1.70765,1.70785,1.70515,1.7072,5214000000.0
2008-03-20 03:15:00,1.7072,1.70835,1.70655,1.7071,4122500000.0
2008-03-20 03:30:00,1.7071,1.71395,1.7063,1.70905,2386600000.0
2008-03-20 03:45:00,1.70905,1.7098,1.7046,1.7058,2132100000.0
2008-03-20 04:00:00,1.7058,1.7069,1.70405,1.70535,3348900000.0
2008-03-20 04:15:00,1.70535,1.7065,1.70455,1.7062,1699600000.0
2008-03-20 04:30:00,1.7062,1.7077,1.70595,1.7065,1398000000.0
2008-03-20 04:45:00,1.7065,1.7065,1.70525,1.70575,1301300000.0
2008-03-20 05:00:00,1.70575,1.70645,1.7047,1.70605,2232700000.0
2008-03-20 05:15:00,1.70605,1.70655,1.70455,1.70495,3585800000.0
2008-03-20 05:30:00,1.70495,1.70595,1.70355,1.7043,2907600000.0
2008-03-20 05:45:00,1.7043,1.7047,1.70265,1.70355,903400000.0
2008-03-20 06:00:00,1.70355,1.7047,1.70305,1.70385,1518000000.0
2008-03-20 06:15:00,1.70385,1.7044,1.70195,1.7028,901700000.0
2008-03-20 06:30:00,1.7028,1.705,1.7021,1.70465,512100000.0
2008-03-20 06:45:00,1.70465,1.7051,1.70285,1.7034,912100000.0
2008-03-20 07:00:00,1.7034,1.70425,1.70215,1.703,1278100000.0
2008-03-20 07:15:00,1.703,1.7061,1.703,1.7055,407300000.0
2008-03-20 07:30:00,1.7057,1.7067,1.705,1.7063,746400000.0
2008-03-20 07:45:00,1.7063,1.7064,1.70565,1.70585,572000000.0
2008-03-20 08:00:00,1.70585,1.70605,1.7033,1.70435,2190400000.0
2008-03-20 08:15:00,1.70435,1.705,1.70355,1.7045,565600000.0
2008-03-20 08:30:00,1.7045,1.7056,1.7038,1.7041,719600000.0
2008-03-20 08:45:00,1.7041,1.7074,1.7037,1.7062,819400000.0
2008-03-20 09:00:00,1.7062,1.7079,1.70435,1.70755,2027200000.0
2008-03-20 09:15:00,1.70755,1.70785,1.70465,1.70505,1721200000.0
2008-03-20 09:30:00,1.70505,1.7078,1.70445,1.7067,778000000.0
2008-03-20 09:45:00,1.7067,1.7079,1.7047,1.7052,712400000.0
2008-03-20 10:00:00,1.7052,1.7052,1.70135,1.70235,768000000.0
2008-03-20 10:15:00,1.70235,1.7062,1.70235,1.7058,784300000.0
2008-03-20 10:30:00,1.7058,1.7087,1.70475,1.7078,684100000.0
2008-03-20 10:45:00,1.7078,1.7107,1.70695,1.7085,813100000.0
2008-03-20 11:00:00,1.7085,1.7091,1.70475,1.70645,801300000.0
2008-03-20 11:15:00,1.70645,1.7095,1.7057,1.70585,881900000.0
2008-03-20 11:30:00,1.70585,1.7088,1.7038,1.7079,954400000.0
2008-03-20 11:45:00,1.7079,1.7083,1.70425,1.7053,1518200000.0
2008-03-20 12:00:00,1.7053,1.7057,1.70225,1.70315,1067100000.0
2008-03-20 12:15:00,1.7032,1.7055,1.7025,1.70265,1048200000.0
2008-03-20 12:30:00,1.70265,1.705,1.7022,1.7044,1084200000.0
2008-03-20 12:45:00,1.7045,1.705,1.7017,1.7049,736600000.0
2008-03-20 13:00:00,1.70475,1.7059,1.70395,1.70445,723500000.0
2008-03-20 13:15:00,1.7045,1.7059,1.7036,1.7048,776100000.0
2008-03-20 13:30:00,1.7048,1.706,1.7031,1.7036,584600000.0
2008-03-20 13:45:00,1.7036,1.7075,1.7035,1.707,959100000.0
2008-03-20 14:00:00,1.707,1.7097,1.7065,1.7084,1126300000.0
2008-03-20 14:15:00,1.70845,1.7125,1.7081,1.711,1134300000.0
2008-03-20 14:30:00,1.711,1.7119,1.7088,1.7098,1584699999.0
2008-03-20 14:45:00,1.7098,1.7109,1.70775,1.7105,807800000.0
2008-03-20 15:00:00,1.7105,1.7113,1.709,1.709,2173000000.0
2008-03-20 15:15:00,1.7091,1.7133,1.7081,1.7121,1479200000.0
2008-03-20 15:30:00,1.7121,1.7125,1.7104,1.7121,1174000000.0
2008-03-20 15:45:00,1.712,1.7151,1.709,1.7101,2116400000.0
2008-03-20 16:00:00,1.7101,1.7129,1.7075,1.7122,2346100000.0
2008-03-20 16:15:00,1.7122,1.7134,1.7096,1.7112,1191800000.0
2008-03-20 16:30:00,1.7112,1.7123,1.7103,1.7111,970800000.0
2008-03-20 16:45:00,1.7111,1.7129,1.7088,1.7128,1372600000.0
2008-03-20 17:00:00,1.7128,1.7164,1.7106,1.7151,1130700000.0
2008-03-20 17:15:00,1.7151,1.7186,1.7144,1.7169,1111750000.0
2008-03-20 17:30:00,1.7169,1.72,1.7165,1.7195,1137740000.0
2008-03-20 17:45:00,1.7195,1.7212,1.7191,1.721,1036100000.0
2008-03-20 18:00:00,1.721,1.721,1.7179,1.72,1104100000.0
2008-03-20 18:15:00,1.72,1.7212,1.719,1.7206,797600000.0
2008-03-20 18:30:00,1.7206,1.7214,1.7187,1.7206,841900000.0
2008-03-20 18:45:00,1.7206,1.7216,1.7197,1.7204,737100000.0
2008-03-20 19:00:00,1.7204,1.7208,1.71615,1.7164,824400000.0
2008-03-20 19:15:00,1.7165,1.7198,1.7165,1.71855,863300000.0
2008-03-20 19:30:00,1.71855,1.7195,1.7173,1.7176,676900000.0
2008-03-20 19:45:00,1.7176,1.7185,1.717,1.7179,602200000.0
2008-03-20 20:00:00,1.7179,1.7196,1.7168,1.7185,518700000.0
2008-03-20 20:15:00,1.7185,1.7185,1.71655,1.7166,534200000.0
2008-03-20 20:30:00,1.7166,1.7178,1.7159,1.7171,411900000.0
2008-03-20 20:45:00,1.7171,1.718,1.7146,1.7152,416900000.0
2008-03-20 21:00:00,1.7152,1.7165,1.7144,1.7154,313000000.0
2008-03-20 21:15:00,1.71545,1.7157,1.7135,1.714,267600000.0
2008-03-20 21:30:00,1.714,1.7154,1.7133,1.7152,323700000.0
2008-03-20 21:45:00,1.7152,1.7152,1.7129,1.71505,475600000.0
2008-03-20 22:00:00,1.71515,1.7152,1.7134,1.7146,225300000.0
2008-03-20 22:15:00,1.7146,1.7158,1.7146,1.7151,188500000.0
2008-03-20 22:30:00,1.7151,1.7172,1.7148,1.7158,302300000.0
2008-03-20 22:45:00,1.7158,1.7166,1.7131,1.714,690000000.0
2008-03-20 23:00:00,1.714,1.7158,1.7137,1.7153,1549000000.0
2008-03-20 23:15:00,1.7154,1.7181,1.7149,1.7178,1560000000.0
2008-03-20 23:30:00,1.7178,1.7178,1.7153,1.7156,1922100000.0
2008-03-20 23:45:00,1.7156,1.716,1.7144,1.7147,721300000.0
2008-03-21 00:00:00,1.7147,1.7153,1.7145,1.7148,272700000.0
2008-03-21 00:15:00,1.7148,1.7159,1.7148,1.7158,311700000.0
2008-03-21 00:30:00,1.7158,1.7166,1.7156,1.7162,376700000.0
2008-03-21 00:45:00,1.7162,1.7172,1.7162,1.7169,419500000.0
2008-03-21 01:00:00,1.7169,1.7169,1.7151,1.7166,321600000.0
2008-03-21 01:15:00,1.7166,1.7173,1.7147,1.7151,428200000.0
2008-03-21 01:30:00,1.7152,1.7157,1.7144,1.7149,368800000.0
2008-03-21 01:45:00,1.7149,1.7153,1.7134,1.7136,457300000.0
2008-03-21 02:00:00,1.7136,1.7137,1.7123,1.713,316200000.0
2008-03-21 02:15:00,1.713,1.7134,1.7108,1.7116,387800000.0
2008-03-21 02:30:00,1.7116,1.7132,1.7113,1.7131,228800000.0
2008-03-21 02:45:00,1.7131,1.7132,1.71,1.7106,447900000.0
2008-03-21 03:00:00,1.7106,1.7137,1.7102,1.7115,599900000.0
2008-03-21 03:15:00,1.7115,1.7123,1.7111,1.7112,517600000.0
2008-03-21 03:30:00,1.7112,1.7119,1.7112,1.7117,263500000.0
2008-03-21 03:45:00,1.7117,1.7126,1.7111,1.7116,499600000.0
2008-03-21 04:00:00,1.7116,1.712,1.7093,1.7102,310700000.0
2008-03-21 04:15:00,1.7102,1.7107,1.7087,1.7096,333300000.0
2008-03-21 04:30:00,1.7096,1.7097,1.7087,1.7095,261500000.0
2008-03-21 04:45:00,1.7095,1.7098,1.7086,1.7095,259300000.0
2008-03-21 05:00:00,1.7095,1.7109,1.7092,1.7108,385900000.0
2008-03-21 05:15:00,1.7108,1.711,1.7092,1.7095,382700000.0
2008-03-21 05:30:00,1.7095,1.7097,1.7086,1.7086,237500000.0
2008-03-21 05:45:00,1.7086,1.7092,1.7082,1.7085,203900000.0
2008-03-21 06:00:00,1.7085,1.7093,1.7081,1.7083,198200000.0
2008-03-21 06:15:00,1.7083,1.7096,1.7083,1.7086,293200000.0
2008-03-21 06:30:00,1.7086,1.7091,1.7086,1.7091,224600000.0
2008-03-21 06:45:00,1.7091,1.7097,1.7087,1.7091,284800000.0
2008-03-21 07:00:00,1.7091,1.7097,1.7088,1.7097,176700000.0
2008-03-21 07:15:00,1.7097,1.7102,1.7087,1.7089,413300000.0
2008-03-21 07:30:00,1.7089,1.7095,1.7088,1.709,336100000.0
2008-03-21 07:45:00,1.709,1.7105,1.709,1.7104,666500000.0
2008-03-21 08:00:00,1.7104,1.711,1.7098,1.7108,477200000.0
2008-03-21 08:15:00,1.7108,1.7115,1.7103,1.7115,149900000.0
2008-03-21 08:30:00,1.7115,1.7126,1.71145,1.7118,196300000.0
2008-03-21 08:45:00,1.7118,1.7127,1.7111,1.71155,208700000.0
2008-03-21 09:00:00,1.7116,1.7128,1.711,1.7122,572700000.0
2008-03-21 09:15:00,1.71225,1.7128,1.71175,1.7121,420100000.0
2008-03-21 09:30:00,1.7121,1.7135,1.712,1.71335,317200000.0
2008-03-21 09:45:00,1.7133,1.7137,1.7117,1.71195,345000000.0
2008-03-21 10:00:00,1.71195,1.7124,1.7117,1.71195,493200000.0
2008-03-21 10:15:00,1.71195,1.7131,1.71195,1.7129,194600000.0
2008-03-21 10:30:00,1.7129,1.7134,1.7128,1.7132,205700000.0
2008-03-21 10:45:00,1.7132,1.7135,1.7128,1.7128,171000000.0
2008-03-21 11:00:00,1.7128,1.7129,1.7116,1.7119,323200000.0
2008-03-21 11:15:00,1.7119,1.7125,1.711,1.7115,187100000.0
2008-03-21 11:30:00,1.7115,1.7122,1.7091,1.71135,333900000.0
2008-03-21 11:45:00,1.71135,1.71225,1.7108,1.7114,217800000.0
2008-03-21 12:00:00,1.7114,1.7121,1.7103,1.7115,332700000.0
2008-03-21 12:15:00,1.7115,1.7127,1.7108,1.7119,201400000.0
2008-03-21 12:30:00,1.7119,1.7142,1.7116,1.71305,324400000.0
2008-03-21 12:45:00,1.71305,1.71365,1.71195,1.7123,217600000.0
2008-03-21 13:00:00,1.71235,1.71265,1.71175,1.7123,169500000.0
2008-03-21 13:15:00,1.7123,1.7126,1.7116,1.71185,125500000.0
2008-03-21 13:30:00,1.71185,1.7141,1.7102,1.7107,224100000.0
2008-03-21 13:45:00,1.7107,1.71115,1.7097,1.7108,173700000.0
2008-03-21 14:00:00,1.7108,1.7123,1.71045,1.7122,172700000.0
2008-03-21 14:15:00,1.7122,1.7133,1.71175,1.7126,625600000.0
2008-03-21 14:30:00,1.7126,1.715,1.7126,1.7144,1811100000.0
2008-03-21 14:45:00,1.7144,1.71545,1.7141,1.7144,674800000.0
2008-03-21 15:00:00,1.7144,1.7152,1.7139,1.7152,635200000.0
2008-03-21 15:15:00,1.7152,1.7158,1.71425,1.7146,173500000.0
2008-03-21 15:30:00,1.7146,1.71475,1.7142,1.71425,127300000.0
2008-03-21 15:45:00,1.71425,1.7144,1.71355,1.71435,154200000.0
2008-03-21 16:00:00,1.71435,1.715,1.7133,1.7138,301000000.0
2008-03-21 16:15:00,1.7138,1.71405,1.71315,1.7136,155100000.0
2008-03-21 16:30:00,1.7135,1.71405,1.713,1.7139,97500000.0
2008-03-21 16:45:00,1.7139,1.7148,1.7139,1.714,123700000.0
2008-03-21 17:00:00,1.714,1.71435,1.7133,1.71435,138800000.0
2008-03-21 17:15:00,1.71435,1.7144,1.713,1.7138,242700000.0
2008-03-21 17:30:00,1.7138,1.714,1.71315,1.71335,129000000.0
2008-03-21 17:45:00,1.71335,1.71365,1.7128,1.71325,157000000.0
2008-03-21 18:00:00,1.71325,1.71335,1.7122,1.71325,315900000.0
2008-03-21 18:15:00,1.71325,1.7138,1.71305,1.7133,93100000.0
2008-03-21 18:30:00,1.7133,1.71395,1.713,1.71375,418200000.0
2008-03-21 18:45:00,1.71375,1.7142,1.7134,1.7139,245200000.0
2008-03-21 19:00:00,1.7139,1.7146,1.7135,1.71415,144900000.0
2008-03-21 19:15:00,1.714,1.71415,1.7134,1.714,113600000.0
2008-03-21 19:30:00,1.7141,1.71415,1.7129,1.714,102100000.0
2008-03-21 19:45:00,1.714,1.71405,1.7132,1.71385,156200000.0
2008-03-21 20:00:00,1.71385,1.7144,1.7133,1.7139,144900000.0
2008-03-21 20:15:00,1.7139,1.7139,1.71285,1.71295,114700000.0
2008-03-21 20:30:00,1.71295,1.71335,1.7117,1.7123,476500000.0
2008-03-21 20:45:00,1.71225,1.7124,1.7109,1.711,622700000.0
2008-03-21 21:00:00,1.711,1.7117,1.7109,1.71135,524600000.0
2008-03-21 21:15:00,1.71135,1.7114,1.7103,1.7109,174000000.0
2008-03-21 21:30:00,1.7109,1.71185,1.7106,1.7116,431100000.0
2008-03-21 21:45:00,1.7116,1.7128,1.7105,1.7113,717200000.0
2008-03-21 22:00:00,1.7113,1.7114,1.7106,1.71125,424500000.0
2008-03-21 22:15:00,1.7111,1.7114,1.7102,1.7105,325600000.0
2008-03-21 22:30:00,1.7105,1.71115,1.7101,1.7107,315800000.0
2008-03-21 22:45:00,1.7107,1.71115,1.71,1.71,344000000.0
2008-03-23 23:30:00,1.711,1.712,1.7109,1.7115,938400000.0
2008-03-23 23:45:00,1.7115,1.712,1.7106,1.7114,3801900000.0
2008-03-24 00:00:00,1.7114,1.71315,1.7111,1.7125,2648700000.0
2008-03-24 00:15:00,1.7125,1.71325,1.7122,1.7128,304400000.0
2008-03-24 00:30:00,1.7128,1.7137,1.7119,1.7121,1412300000.0
2008-03-24 00:45:00,1.7121,1.7137,1.7121,1.7134,786600000.0
2008-03-24 01:00:00,1.7134,1.7135,1.7113,1.7113,973000000.0
2008-03-24 01:15:00,1.7113,1.7125,1.7106,1.7108,2295700000.0
2008-03-24 01:30:00,1.7109,1.7117,1.71,1.7108,2318800000.0
2008-03-24 01:45:00,1.7109,1.7113,1.7095,1.7113,1449800000.0
2008-03-24 02:00:00,1.7113,1.7129,1.71,1.7125,1264100000.0
2008-03-24 02:15:00,1.7125,1.7125,1.7114,1.7116,389700000.0
2008-03-24 02:30:00,1.7116,1.7121,1.71065,1.71145,1043000000.0
2008-03-24 02:45:00,1.71145,1.71155,1.70985,1.71105,627400000.0
2008-03-24 03:00:00,1.71105,1.7114,1.71045,1.7111,345200000.0
2008-03-24 03:15:00,1.7111,1.71125,1.7095,1.7109,338800000.0
2008-03-24 03:30:00,1.7109,1.7113,1.7104,1.7111,399800000.0
2008-03-24 03:45:00,1.7111,1.7116,1.7083,1.70935,1690900000.0
2008-03-24 04:00:00,1.70945,1.7099,1.70805,1.7083,581900000.0
2008-03-24 04:15:00,1.7083,1.709,1.7083,1.70875,481000000.0
2008-03-24 04:30:00,1.70875,1.709,1.7078,1.7089,509700000.0
2008-03-24 04:45:00,1.7089,1.7093,1.7082,1.7088,348800000.0
2008-03-24 05:00:00,1.709,1.7104,1.7085,1.7094,703200000.0
2008-03-24 05:15:00,1.7094,1.7098,1.7089,1.7089,326800000.0
2008-03-24 05:30:00,1.7089,1.7091,1.7074,1.70815,511000000.0
2008-03-24 05:45:00,1.70815,1.70995,1.70815,1.70875,443500000.0
2008-03-24 06:00:00,1.70875,1.70905,1.70815,1.7086,321500000.0
2008-03-24 06:15:00,1.7086,1.70935,1.70805,1.70845,850600000.0
2008-03-24 06:30:00,1.70845,1.70875,1.70745,1.70855,419800000.0
2008-03-24 06:45:00,1.70855,1.7086,1.70675,1.7082,871500000.0
2008-03-24 07:00:00,1.7082,1.7089,1.7078,1.708,271800000.0
2008-03-24 07:15:00,1.708,1.7083,1.70705,1.70705,363600000.0
2008-03-24 07:30:00,1.70705,1.7078,1.7062,1.7067,782300000.0
2008-03-24 07:45:00,1.7067,1.7072,1.70585,1.70695,2625300000.0
2008-03-24 08:00:00,1.70695,1.7079,1.70655,1.70775,763800000.0
2008-03-24 08:15:00,1.70775,1.7084,1.707,1.7072,716000000.0
2008-03-24 08:30:00,1.7072,1.70745,1.70605,1.7071,398300000.0
2008-03-24 08:45:00,1.7071,1.70755,1.70585,1.70635,397300000.0
2008-03-24 09:00:00,1.70635,1.70685,1.7045,1.7048,450700000.0
2008-03-24 09:15:00,1.7048,1.7059,1.7045,1.70585,304400000.0
2008-03-24 09:30:00,1.70585,1.7065,1.7044,1.7051,496800000.0
2008-03-24 09:45:00,1.70505,1.7051,1.70105,1.7018,590300000.0
2008-03-24 10:00:00,1.7018,1.7034,1.7016,1.7024,560900000.0
2008-03-24 10:15:00,1.7024,1.70255,1.7013,1.7017,583800000.0
2008-03-24 10:30:00,1.7017,1.702,1.7013,1.7017,326500000.0
2008-03-24 10:45:00,1.7017,1.7022,1.70045,1.7007,433400000.0
2008-03-24 11:00:00,1.7007,1.70135,1.70015,1.70085,462100000.0
2008-03-24 11:15:00,1.70085,1.7013,1.7005,1.7005,259400000.0
2008-03-24 11:30:00,1.7005,1.7009,1.70035,1.70035,484300000.0
2008-03-24 11:45:00,1.70035,1.7007,1.6987,1.7004,597400000.0
2008-03-24 12:00:00,1.7004,1.7039,1.7004,1.7038,1300100000.0
2008-03-24 12:15:00,1.7038,1.70565,1.7034,1.7045,1392400000.0
2008-03-24 12:30:00,1.7045,1.70485,1.70315,1.70445,862000000.0
2008-03-24 12:45:00,1.70445,1.70515,1.70295,1.70465,1074800000.0
2008-03-24 13:00:00,1.70465,1.70625,1.70405,1.7055,944000000.0
2008-03-24 13:15:00,1.7056,1.7069,1.70495,1.70585,668600000.0
2008-03-24 13:30:00,1.7058,1.7063,1.7045,1.7057,984000000.0
2008-03-24 13:45:00,1.7057,1.7079,1.70535,1.7079,913400000.0
2008-03-24 14:00:00,1.7079,1.70845,1.7069,1.70725,929000000.0
2008-03-24 14:15:00,1.70725,1.7099,1.70715,1.7087,777700000.0
2008-03-24 14:30:00,1.7087,1.7088,1.70335,1.70455,1200900000.0
2008-03-24 14:45:00,1.7046,1.7053,1.70375,1.7053,969200000.0
2008-03-24 15:00:00,1.7053,1.70595,1.7039,1.7042,419800000.0
2008-03-24 15:15:00,1.7042,1.70705,1.7041,1.70625,625300000.0
2008-03-24 15:30:00,1.70615,1.70655,1.7023,1.70295,971400000.0
2008-03-24 15:45:00,1.7029,1.70295,1.7005,1.70165,1194000000.0
2008-03-24 16:00:00,1.70165,1.70165,1.6955,1.69945,3459500000.0
2008-03-24 16:15:00,1.69945,1.6996,1.6961,1.6968,835500000.0
2008-03-24 16:30:00,1.6968,1.6985,1.6953,1.69685,919300000.0
2008-03-24 16:45:00,1.69665,1.6977,1.6959,1.69605,784100000.0
2008-03-24 17:00:00,1.69625,1.697,1.69415,1.695,694500000.0
2008-03-24 17:15:00,1.695,1.6954,1.6932,1.6947,618200000.0
2008-03-24 17:30:00,1.6947,1.695,1.6934,1.6941,534800000.0
2008-03-24 17:45:00,1.6941,1.6987,1.6938,1.6987,775300000.0
2008-03-24 18:00:00,1.6987,1.6991,1.6966,1.698,594200000.0
2008-03-24 18:15:00,1.6979,1.6987,1.6976,1.6981,516700000.0
2008-03-24 18:30:00,1.6981,1.6999,1.6973,1.6997,532400000.0
2008-03-24 18:45:00,1.6997,1.7,1.6988,1.699,419100000.0
2008-03-24 19:00:00,1.699,1.7,1.6986,1.6991,345400000.0
2008-03-24 19:15:00,1.6991,1.6993,1.6979,1.6983,397200000.0
2008-03-24 19:30:00,1.6983,1.6989,1.6975,1.6983,373300000.0
2008-03-24 19:45:00,1.6983,1.6988,1.6975,1.6986,262300000.0
2008-03-24 20:00:00,1.6986,1.6991,1.6974,1.6991,364200000.0
2008-03-24 20:15:00,1.6991,1.7018,1.6974,1.7012,481300000.0
2008-03-24 20:30:00,1.7012,1.7012,1.7003,1.7006,355300000.0
2008-03-24 20:45:00,1.7006,1.7024,1.7005,1.7019,391200000.0
2008-03-24 21:00:00,1.7019,1.7021,1.7013,1.7016,268900000.0
2008-03-24 21:15:00,1.7016,1.7024,1.70125,1.7017,210500000.0
2008-03-24 21:30:00,1.7017,1.7031,1.7014,1.7028,225600000.0
2008-03-24 21:45:00,1.7028,1.7035,1.7024,1.7025,265700000.0
2008-03-24 22:00:00,1.7025,1.7037,1.7022,1.7027,411900000.0
2008-03-24 22:15:00,1.7028,1.7035,1.7013,1.7014,344800000.0
2008-03-24 22:30:00,1.7014,1.7028,1.7011,1.7022,382900000.0
2008-03-24 22:45:00,1.7022,1.7029,1.7013,1.7019,489700000.0
2008-03-24 23:00:00,1.7019,1.7026,1.7003,1.7022,773500000.0
2008-03-24 23:15:00,1.7022,1.7026,1.7017,1.7018,329700000.0
2008-03-24 23:30:00,1.7018,1.7024,1.6992,1.701,366400000.0
2008-03-24 23:45:00,1.701,1.7016,1.699,1.7005,1957300000.0
2008-03-25 00:00:00,1.7003,1.7008,1.6991,1.6994,2835300000.0
2008-03-25 00:15:00,1.6995,1.6996,1.6952,1.6952,2451700000.0
2008-03-25 00:30:00,1.6952,1.6964,1.6942,1.6944,1053100000.0
2008-03-25 00:45:00,1.6944,1.69575,1.6941,1.6949,794400000.0
2008-03-25 01:00:00,1.6949,1.6962,1.6937,1.695,952000000.0
2008-03-25 01:15:00,1.695,1.6958,1.6942,1.69515,1633400000.0
2008-03-25 01:30:00,1.69515,1.6971,1.6937,1.6967,1663400000.0
2008-03-25 01:45:00,1.6967,1.6974,1.6953,1.6964,927400000.0
2008-03-25 02:00:00,1.6964,1.6979,1.6963,1.6971,918200000.0
2008-03-25 02:15:00,1.6971,1.69765,1.6959,1.6962,526500000.0
2008-03-25 02:30:00,1.6962,1.6968,1.6958,1.6965,452300000.0
2008-03-25 02:45:00,1.6965,1.697,1.6957,1.697,584300000.0
2008-03-25 03:00:00,1.697,1.69725,1.6951,1.6958,1024700000.0
2008-03-25 03:15:00,1.6958,1.6975,1.6957,1.6972,725500000.0
2008-03-25 03:30:00,1.6972,1.698,1.6967,1.6978,737100000.0
2008-03-25 03:45:00,1.6978,1.699,1.6968,1.6987,579000000.0
2008-03-25 04:00:00,1.6987,1.6993,1.69735,1.6984,1421100000.0
2008-03-25 04:15:00,1.6984,1.70125,1.69785,1.70075,1882900000.0
2008-03-25 04:30:00,1.70075,1.7039,1.70075,1.7033,887100000.0
2008-03-25 04:45:00,1.7033,1.7052,1.70225,1.70395,903500000.0
2008-03-25 05:00:00,1.70395,1.7048,1.70295,1.7042,1144100000.0
2008-03-25 05:15:00,1.7042,1.7068,1.7039,1.70595,790500000.0
2008-03-25 05:30:00,1.70595,1.706,1.7032,1.7036,488100000.0
2008-03-25 05:45:00,1.7036,1.7058,1.7029,1.705,618000000.0
2008-03-25 06:00:00,1.705,1.70765,1.70375,1.7072,709100000.0
2008-03-25 06:15:00,1.7072,1.7082,1.7057,1.7063,668100000.0
2008-03-25 06:30:00,1.70635,1.70675,1.7046,1.7054,604400000.0
2008-03-25 06:45:00,1.70535,1.70605,1.70485,1.70535,564400000.0
2008-03-25 07:00:00,1.70535,1.7058,1.70365,1.704,671900000.0
2008-03-25 07:15:00,1.704,1.7051,1.7034,1.7035,528600000.0
2008-03-25 07:30:00,1.7035,1.70455,1.70255,1.70445,568000000.0
2008-03-25 07:45:00,1.70445,1.70495,1.70235,1.7041,541600000.0
2008-03-25 08:00:00,1.7041,1.7051,1.7028,1.70495,601100000.0
2008-03-25 08:15:00,1.70495,1.7059,1.7044,1.7044,669800000.0
2008-03-25 08:30:00,1.7044,1.70485,1.70275,1.70335,518600000.0
2008-03-25 08:45:00,1.70335,1.70365,1.69965,1.70085,568300000.0
2008-03-25 09:00:00,1.70085,1.7015,1.69915,1.69945,928600000.0
2008-03-25 09:15:00,1.69955,1.7017,1.69825,1.70005,1285000000.0
2008-03-25 09:30:00,1.70005,1.7022,1.6993,1.70215,923100000.0
2008-03-25 09:45:00,1.70215,1.7027,1.70025,1.7003,982900000.0
2008-03-25 10:00:00,1.70025,1.7018,1.70025,1.7013,655800000.0
2008-03-25 10:15:00,1.7012,1.70155,1.70015,1.70105,635500000.0
2008-03-25 10:30:00,1.70115,1.70185,1.6987,1.7003,848000000.0
2008-03-25 10:45:00,1.7003,1.7028,1.69985,1.70185,786100000.0
2008-03-25 11:00:00,1.70185,1.70195,1.7001,1.70065,625100000.0
2008-03-25 11:15:00,1.7007,1.7027,1.7006,1.702,558100000.0
2008-03-25 11:30:00,1.70205,1.7028,1.7016,1.7026,695900000.0
2008-03-25 11:45:00,1.7026,1.70305,1.7012,1.7015,1200900000.0
2008-03-25 12:00:00,1.7015,1.7034,1.70125,1.7034,924600000.0
2008-03-25 12:15:00,1.70335,1.70375,1.702,1.7031,594300000.0
2008-03-25 12:30:00,1.7031,1.70395,1.70195,1.7033,1042600000.0
2008-03-25 12:45:00,1.7033,1.70525,1.7025,1.704,1227300000.0
2008-03-25 13:00:00,1.704,1.7058,1.704,1.70405,1027700000.0
2008-03-25 13:15:00,1.7041,1.7055,1.7021,1.7035,1186000000.0
2008-03-25 13:30:00,1.7035,1.70485,1.703,1.70335,1028800000.0
2008-03-25 13:45:00,1.70335,1.7046,1.70335,1.7046,813600000.0
2008-03-25 14:00:00,1.7046,1.7051,1.70315,1.7035,748500000.0
2008-03-25 14:15:00,1.7035,1.70495,1.7026,1.7036,661200000.0
2008-03-25 14:30:00,1.7036,1.7038,1.7021,1.7026,880100000.0
2008-03-25 14:45:00,1.7026,1.7036,1.7015,1.7032,955200000.0
2008-03-25 15:00:00,1.7032,1.7066,1.70295,1.70355,912100000.0
2008-03-25 15:15:00,1.7035,1.7048,1.7033,1.7041,797200000.0
2008-03-25 15:30:00,1.7041,1.705,1.703,1.704,1786200000.0
2008-03-25 15:45:00,1.704,1.7065,1.7037,1.7056,1485000000.0
2008-03-25 16:00:00,1.7057,1.711,1.7053,1.7075,1801100000.0
2008-03-25 16:15:00,1.7075,1.7079,1.7051,1.70605,1040800000.0
2008-03-25 16:30:00,1.70605,1.7089,1.7057,1.7086,866400000.0
2008-03-25 16:45:00,1.7086,1.7086,1.706,1.7064,872200000.0
2008-03-25 17:00:00,1.7064,1.7072,1.7039,1.7041,814500000.0
2008-03-25 17:15:00,1.7041,1.7049,1.7027,1.7032,960300000.0
2008-03-25 17:30:00,1.7032,1.7071,1.70305,1.7067,903000000.0
2008-03-25 17:45:00,1.7067,1.7076,1.7058,1.7069,804200000.0
2008-03-25 18:00:00,1.7069,1.70885,1.7063,1.7065,2490200000.0
2008-03-25 18:15:00,1.7065,1.707,1.7031,1.7039,1024600000.0
2008-03-25 18:30:00,1.7039,1.7046,1.7022,1.7024,1184200000.0
2008-03-25 18:45:00,1.7024,1.7056,1.70235,1.7056,1343800000.0
2008-03-25 19:00:00,1.7056,1.7059,1.7034,1.7043,706700000.0
2008-03-25 19:15:00,1.7043,1.7053,1.70365,1.7042,693700000.0
2008-03-25 19:30:00,1.7042,1.7043,1.7031,1.7042,495200000.0
2008-03-25 19:45:00,1.7042,1.7044,1.70055,1.70085,455600000.0
2008-03-25 20:00:00,1.7008,1.7017,1.7001,1.7009,598900000.0
2008-03-25 20:15:00,1.7009,1.703,1.7003,1.703,450700000.0
2008-03-25 20:30:00,1.703,1.7037,1.7013,1.7025,487500000.0
2008-03-25 20:45:00,1.7025,1.7035,1.7021,1.7026,491700000.0
2008-03-25 21:00:00,1.7026,1.7028,1.702,1.70255,403200000.0
2008-03-25 21:15:00,1.70255,1.70465,1.7025,1.7043,340800000.0
2008-03-25 21:30:00,1.7043,1.7061,1.7042,1.7054,437400000.0
2008-03-25 21:45:00,1.7054,1.7054,1.70385,1.70395,395700000.0
2008-03-25 22:00:00,1.704,1.7044,1.7028,1.7033,340100000.0
2008-03-25 22:15:00,1.7033,1.7053,1.703,1.704,293500000.0
2008-03-25 22:30:00,1.704,1.7075,1.7038,1.7068,593100000.0
2008-03-25 22:45:00,1.7068,1.7077,1.7048,1.7048,611000000.0
2008-03-25 23:00:00,1.7048,1.705,1.7029,1.7035,985300000.0
2008-03-25 23:15:00,1.7036,1.7042,1.7026,1.7035,1005100000.0
2008-03-25 23:30:00,1.7037,1.704,1.7021,1.703,1230100000.0
2008-03-25 23:45:00,1.703,1.7033,1.7024,1.7031,1827900000.0
2008-03-26 00:00:00,1.7031,1.7036,1.7029,1.7032,932400000.0
2008-03-26 00:15:00,1.7032,1.7033,1.7027,1.7031,374900000.0
2008-03-26 00:30:00,1.703,1.7059,1.7027,1.7053,793900000.0
2008-03-26 00:45:00,1.7053,1.7056,1.70385,1.7044,1140100000.0
2008-03-26 01:00:00,1.7045,1.7052,1.7032,1.7042,2069900000.0
2008-03-26 01:15:00,1.7042,1.7044,1.7032,1.7038,599500000.0
2008-03-26 01:30:00,1.7036,1.7041,1.7025,1.7029,642000000.0
2008-03-26 01:45:00,1.703,1.7042,1.7028,1.7034,473900000.0
2008-03-26 02:00:00,1.7034,1.7043,1.703,1.7038,513100000.0
2008-03-26 02:15:00,1.7038,1.7056,1.7036,1.7054,883700000.0
2008-03-26 02:30:00,1.7054,1.7074,1.7049,1.706,1597500000.0
2008-03-26 02:45:00,1.706,1.7063,1.7048,1.70595,851600000.0
2008-03-26 03:00:00,1.70595,1.7072,1.7053,1.7065,511700000.0
2008-03-26 03:15:00,1.7065,1.7065,1.7057,1.7062,586100000.0
2008-03-26 03:30:00,1.7062,1.7085,1.7062,1.7082,437300000.0
2008-03-26 03:45:00,1.7082,1.70885,1.7077,1.7087,402300000.0
2008-03-26 04:00:00,1.7087,1.7096,1.7083,1.7088,374500000.0
2008-03-26 04:15:00,1.7088,1.7091,1.7075,1.7076,295000000.0
2008-03-26 04:30:00,1.7076,1.70815,1.707,1.7072,712400000.0
2008-03-26 04:45:00,1.7072,1.7075,1.7061,1.70655,695900000.0
2008-03-26 05:00:00,1.70655,1.7075,1.7063,1.7064,566000000.0
2008-03-26 05:15:00,1.7064,1.70685,1.70615,1.7068,535500000.0
2008-03-26 05:30:00,1.7068,1.7069,1.7057,1.7057,265200000.0
2008-03-26 05:45:00,1.7057,1.7063,1.7057,1.7057,240300000.0
2008-03-26 06:00:00,1.70615,1.70615,1.7041,1.7045,465200000.0
2008-03-26 06:15:00,1.7045,1.70555,1.704,1.70455,728000000.0
2008-03-26 06:30:00,1.70455,1.705,1.7035,1.7042,524800000.0
2008-03-26 06:45:00,1.7042,1.7052,1.7038,1.705,420000000.0
2008-03-26 07:00:00,1.705,1.70605,1.7048,1.70575,1327500000.0
2008-03-26 07:15:00,1.70575,1.7073,1.7055,1.7065,667400000.0
2008-03-26 07:30:00,1.7065,1.7073,1.7065,1.7072,274800000.0
2008-03-26 07:45:00,1.7072,1.7072,1.7055,1.7061,452400000.0
2008-03-26 08:00:00,1.7061,1.7065,1.7042,1.7059,762000000.0
2008-03-26 08:15:00,1.7059,1.7061,1.7038,1.7045,774000000.0
2008-03-26 08:30:00,1.7045,1.70475,1.70195,1.703,611700000.0
2008-03-26 08:45:00,1.703,1.7049,1.7025,1.7048,617400000.0
2008-03-26 09:00:00,1.7048,1.7059,1.7043,1.70545,1238300000.0
2008-03-26 09:15:00,1.70545,1.7063,1.70445,1.7047,738100000.0
2008-03-26 09:30:00,1.7046,1.7048,1.70325,1.7041,772600000.0
2008-03-26 09:45:00,1.7041,1.70515,1.70365,1.7046,1501700000.0
2008-03-26 10:00:00,1.7046,1.7062,1.70395,1.70545,956800000.0
2008-03-26 10:15:00,1.7055,1.7085,1.70485,1.7081,1107900000.0
2008-03-26 10:30:00,1.7081,1.71015,1.7075,1.7097,759600000.0
2008-03-26 10:45:00,1.7098,1.7104,1.708,1.70865,888400000.0
2008-03-26 11:00:00,1.70885,1.7145,1.70855,1.7127,2669600000.0
2008-03-26 11:15:00,1.7127,1.7152,1.7124,1.71405,1288500000.0
2008-03-26 11:30:00,1.71405,1.7168,1.7137,1.71525,1390600000.0
2008-03-26 11:45:00,1.71525,1.7169,1.7141,1.7141,1332300000.0
2008-03-26 12:00:00,1.7141,1.7148,1.7114,1.7124,1101500000.0
2008-03-26 12:15:00,1.7124,1.71285,1.7106,1.71065,880900000.0
2008-03-26 12:30:00,1.71075,1.7112,1.70945,1.71075,766800000.0
2008-03-26 12:45:00,1.71075,1.71325,1.71055,1.71135,939500000.0
2008-03-26 13:00:00,1.71135,1.7116,1.70765,1.70815,892500000.0
2008-03-26 13:15:00,1.70815,1.70855,1.70225,1.70355,930800000.0
2008-03-26 13:30:00,1.70355,1.7049,1.70335,1.7042,863700000.0
2008-03-26 13:45:00,1.7042,1.7064,1.7039,1.7041,769600000.0
2008-03-26 14:00:00,1.7041,1.7078,1.7041,1.70715,650700000.0
2008-03-26 14:15:00,1.70715,1.70885,1.7065,1.70695,843800000.0
2008-03-26 14:30:00,1.70705,1.71035,1.7051,1.7057,1017000000.0
2008-03-26 14:45:00,1.7057,1.7071,1.70545,1.70685,669900000.0
2008-03-26 15:00:00,1.70695,1.70715,1.70375,1.704,473600000.0
2008-03-26 15:15:00,1.704,1.7055,1.704,1.7054,326100000.0
2008-03-26 15:30:00,1.7054,1.7076,1.7053,1.707,532200000.0
2008-03-26 15:45:00,1.707,1.7107,1.7069,1.7091,2451300000.0
2008-03-26 16:00:00,1.7091,1.7096,1.706,1.707,1755800000.0
2008-03-26 16:15:00,1.707,1.7083,1.7063,1.708,866700000.0
2008-03-26 16:30:00,1.708,1.7088,1.7074,1.7084,674600000.0
2008-03-26 16:45:00,1.7084,1.7102,1.708,1.7098,499500000.0
2008-03-26 17:00:00,1.7098,1.7108,1.7091,1.71,764000000.0
2008-03-26 17:15:00,1.71,1.7107,1.7078,1.7083,458000000.0
2008-03-26 17:30:00,1.70825,1.7107,1.7072,1.7105,689300000.0
2008-03-26 17:45:00,1.7105,1.7139,1.7098,1.7138,646500000.0
2008-03-26 18:00:00,1.7139,1.7157,1.7134,1.7152,813100000.0
2008-03-26 18:15:00,1.7152,1.7181,1.7148,1.7173,982200000.0
2008-03-26 18:30:00,1.7173,1.7188,1.7161,1.7181,578000000.0
2008-03-26 18:45:00,1.7181,1.7219,1.7181,1.7218,672000000.0
2008-03-26 19:00:00,1.7218,1.7227,1.7173,1.7179,627800000.0
2008-03-26 19:15:00,1.7179,1.7203,1.7177,1.7186,1036600000.0
2008-03-26 19:30:00,1.7186,1.7235,1.7182,1.7221,670400000.0
2008-03-26 19:45:00,1.7221,1.7249,1.7217,1.7241,778300000.0
2008-03-26 20:00:00,1.7241,1.7268,1.7237,1.725,522300000.0
2008-03-26 20:15:00,1.7249,1.7254,1.7233,1.7247,415100000.0
2008-03-26 20:30:00,1.7247,1.725,1.7235,1.724,437700000.0
2008-03-26 20:45:00,1.724,1.7258,1.7219,1.7219,473500000.0
2008-03-26 21:00:00,1.7219,1.7232,1.7211,1.723,585000000.0
2008-03-26 21:15:00,1.723,1.723,1.7213,1.7226,283300000.0
2008-03-26 21:30:00,1.7226,1.7238,1.7219,1.7229,332100000.0
2008-03-26 21:45:00,1.7229,1.7237,1.7213,1.7218,283900000.0
2008-03-26 22:00:00,1.7218,1.7245,1.7214,1.7236,491400000.0
2008-03-26 22:15:00,1.7236,1.7256,1.723,1.7254,278500000.0
2008-03-26 22:30:00,1.7254,1.7257,1.7241,1.7244,220700000.0
2008-03-26 22:45:00,1.7244,1.7251,1.7207,1.7207,1327800000.0
2008-03-26 23:00:00,1.7207,1.7218,1.7198,1.72055,733600000.0
2008-03-26 23:15:00,1.72055,1.7221,1.72045,1.721,261200000.0
2008-03-26 23:30:00,1.721,1.7216,1.7199,1.72075,314900000.0
2008-03-26 23:45:00,1.72075,1.7214,1.7191,1.7203,576600000.0
2008-03-27 00:00:00,1.7203,1.721,1.7197,1.7206,638800000.0
2008-03-27 00:15:00,1.7206,1.7221,1.7205,1.7214,324500000.0
2008-03-27 00:30:00,1.7214,1.7224,1.7205,1.7224,1247000000.0
2008-03-27 00:45:00,1.7224,1.7224,1.7206,1.7208,1661800000.0
2008-03-27 01:00:00,1.7208,1.7217,1.72,1.721,1907600000.0
2008-03-27 01:15:00,1.721,1.7216,1.7204,1.7206,1387900000.0
2008-03-27 01:30:00,1.7206,1.7207,1.7197,1.7205,1977800000.0
2008-03-27 01:45:00,1.7205,1.7206,1.7192,1.72025,1376500000.0
2008-03-27 02:00:00,1.72025,1.7204,1.7193,1.7204,1222500000.0
2008-03-27 02:15:00,1.7204,1.7219,1.72015,1.7211,1456600000.0
2008-03-27 02:30:00,1.7211,1.7224,1.7206,1.7224,1304900000.0
2008-03-27 02:45:00,1.7224,1.7229,1.7213,1.7219,1303500000.0
2008-03-27 03:00:00,1.7219,1.7254,1.7215,1.7238,1497700000.0
2008-03-27 03:15:00,1.7236,1.7239,1.7222,1.7232,1423200000.0
2008-03-27 03:30:00,1.7232,1.7233,1.7196,1.7208,1464900000.0
2008-03-27 03:45:00,1.7209,1.722,1.7186,1.7192,1498600000.0
2008-03-27 04:00:00,1.7192,1.7195,1.7172,1.7174,1462800000.0
2008-03-27 04:15:00,1.7175,1.7175,1.7163,1.7169,1200700000.0
2008-03-27 04:30:00,1.7169,1.7192,1.7166,1.7181,1601400000.0
2008-03-27 04:45:00,1.7181,1.71925,1.71775,1.7186,1340900000.0
2008-03-27 05:00:00,1.7186,1.719,1.718,1.7187,1230900000.0
2008-03-27 05:15:00,1.7187,1.7196,1.71845,1.71845,1375400000.0
2008-03-27 05:30:00,1.71845,1.719,1.71755,1.718,2050700000.0
2008-03-27 05:45:00,1.718,1.718,1.7165,1.7172,1339100000.0
2008-03-27 06:00:00,1.7172,1.71815,1.7162,1.7176,1281200000.0
2008-03-27 06:15:00,1.7176,1.7179,1.7168,1.71755,1334800000.0
2008-03-27 06:30:00,1.71755,1.7181,1.7166,1.717,2016200000.0
2008-03-27 06:45:00,1.717,1.7173,1.7156,1.7166,1487100000.0
2008-03-27 07:00:00,1.7166,1.7166,1.7145,1.7145,1476100000.0
2008-03-27 07:15:00,1.7145,1.7159,1.7142,1.71535,2185500000.0
2008-03-27 07:30:00,1.71535,1.7159,1.7148,1.7155,1547300000.0
2008-03-27 07:45:00,1.7155,1.7162,1.7147,1.7158,2295000000.0
2008-03-27 08:00:00,1.7158,1.7168,1.7148,1.7157,1513100000.0
2008-03-27 08:15:00,1.7157,1.7166,1.715,1.7155,1347500000.0
2008-03-27 08:30:00,1.7155,1.71755,1.71525,1.71655,1110100000.0
2008-03-27 08:45:00,1.7166,1.71725,1.716,1.7164,628800000.0
2008-03-27 09:00:00,1.7164,1.7176,1.7162,1.7174,1735200000.0
2008-03-27 09:15:00,1.71745,1.71745,1.7158,1.71695,978100000.0
2008-03-27 09:30:00,1.71695,1.7183,1.7165,1.71715,1593900000.0
2008-03-27 09:45:00,1.7171,1.7177,1.7141,1.71415,2043100000.0
2008-03-27 10:00:00,1.7142,1.7143,1.7112,1.7126,1028000000.0
2008-03-27 10:15:00,1.7126,1.7134,1.71025,1.7127,1134900000.0
2008-03-27 10:30:00,1.71265,1.7141,1.71235,1.71375,829200000.0
2008-03-27 10:45:00,1.71375,1.7164,1.7133,1.7157,1060300000.0
2008-03-27 11:00:00,1.7157,1.7159,1.71395,1.7144,980500000.0
2008-03-27 11:15:00,1.7144,1.7166,1.7142,1.7165,1193700000.0
2008-03-27 11:30:00,1.7165,1.7166,1.71485,1.715,1185400000.0
2008-03-27 11:45:00,1.715,1.7152,1.711,1.71195,1208200000.0
2008-03-27 12:00:00,1.7119,1.71515,1.7117,1.7141,888100000.0
2008-03-27 12:15:00,1.71395,1.71495,1.7118,1.7125,1096900000.0
2008-03-27 12:30:00,1.7125,1.71405,1.7118,1.71335,695700000.0
2008-03-27 12:45:00,1.71335,1.7143,1.7127,1.7139,324800000.0
2008-03-27 13:00:00,1.7139,1.71525,1.71205,1.7138,343200000.0
2008-03-27 13:15:00,1.7138,1.71525,1.71345,1.7136,342200000.0
2008-03-27 13:30:00,1.7135,1.71365,1.7118,1.71195,615600000.0
2008-03-27 13:45:00,1.71195,1.71245,1.71115,1.71125,397900000.0
2008-03-27 14:00:00,1.71125,1.71155,1.70905,1.7101,1138100000.0
2008-03-27 14:15:00,1.7102,1.7114,1.7097,1.7099,393100000.0
2008-03-27 14:30:00,1.7099,1.7099,1.70505,1.70655,786100000.0
2008-03-27 14:45:00,1.7066,1.7087,1.70635,1.7083,330100000.0
2008-03-27 15:00:00,1.7083,1.71045,1.70795,1.70835,371500000.0
2008-03-27 15:15:00,1.70835,1.7098,1.70635,1.7075,428600000.0
2008-03-27 15:30:00,1.7075,1.70945,1.7072,1.7086,383100000.0
2008-03-27 15:45:00,1.7087,1.70975,1.70835,1.70895,703100000.0
2008-03-27 16:00:00,1.709,1.7107,1.7087,1.7095,1029700000.0
2008-03-27 16:15:00,1.7095,1.7138,1.7094,1.7135,1056500000.0
2008-03-27 16:30:00,1.71345,1.71525,1.7116,1.7125,1029900000.0
2008-03-27 16:45:00,1.7125,1.7142,1.71185,1.714,804100000.0
2008-03-27 17:00:00,1.714,1.7149,1.7131,1.7143,1190700000.0
2008-03-27 17:15:00,1.7143,1.71505,1.71145,1.7127,1113000000.0
2008-03-27 17:30:00,1.71275,1.7145,1.7123,1.7134,1549700000.0
2008-03-27 17:45:00,1.7134,1.7177,1.7126,1.7177,1314700000.0
2008-03-27 18:00:00,1.7178,1.7185,1.7164,1.7171,1444100000.0
2008-03-27 18:15:00,1.71715,1.7183,1.7164,1.7164,1232500000.0
2008-03-27 18:30:00,1.7164,1.7173,1.71515,1.71515,1282200000.0
2008-03-27 18:45:00,1.71515,1.7171,1.71435,1.7168,1231800000.0
2008-03-27 19:00:00,1.7168,1.7172,1.7158,1.716,1257600000.0
2008-03-27 19:15:00,1.716,1.7169,1.71545,1.71605,1186400000.0
2008-03-27 19:30:00,1.71605,1.719,1.71595,1.71745,1281700000.0
2008-03-27 19:45:00,1.71745,1.7184,1.7171,1.7172,1140300000.0
2008-03-27 20:00:00,1.7172,1.7183,1.7165,1.7166,1217100000.0
2008-03-27 20:15:00,1.7166,1.7168,1.71495,1.71505,1369600000.0
2008-03-27 20:30:00,1.71495,1.7162,1.713,1.7147,935800000.0
2008-03-27 20:45:00,1.7147,1.71645,1.7127,1.7138,848600000.0
2008-03-27 21:00:00,1.7138,1.7153,1.7126,1.7145,1249400000.0
2008-03-27 21:15:00,1.7145,1.7159,1.714,1.7156,1116600000.0
2008-03-27 21:30:00,1.7156,1.7191,1.7152,1.718,1537000000.0
2008-03-27 21:45:00,1.718,1.7191,1.7169,1.7177,1337600000.0
2008-03-27 22:00:00,1.7177,1.7177,1.71535,1.716,1395800000.0
2008-03-27 22:15:00,1.716,1.7179,1.7154,1.7176,1380000000.0
2008-03-27 22:30:00,1.7176,1.7186,1.7167,1.7168,1315200000.0
2008-03-27 22:45:00,1.7166,1.7179,1.7166,1.7168,1588400000.0
2008-03-27 23:00:00,1.7167,1.718,1.7163,1.7177,5764000000.0
2008-03-27 23:15:00,1.7177,1.7177,1.7168,1.7169,2107000000.0
2008-03-27 23:30:00,1.7169,1.7182,1.716,1.7174,7173400000.0
2008-03-27 23:45:00,1.7174,1.7191,1.7153,1.7182,10877600000.0
2008-03-28 00:00:00,1.7182,1.7188,1.7163,1.7165,6020400000.0
2008-03-28 00:15:00,1.7165,1.718,1.7165,1.7177,2541000000.0
2008-03-28 00:30:00,1.7177,1.7187,1.717,1.7183,3771800000.0
2008-03-28 00:45:00,1.7183,1.7188,1.7169,1.718,2674300000.0
2008-03-28 01:00:00,1.718,1.7186,1.7167,1.7177,1744100000.0
2008-03-28 01:15:00,1.7177,1.7191,1.7177,1.7187,3125000000.0
2008-03-28 01:30:00,1.7187,1.7188,1.7163,1.71655,3093300000.0
2008-03-28 01:45:00,1.71655,1.7179,1.7163,1.7172,2856900000.0
2008-03-28 02:00:00,1.7172,1.7191,1.7169,1.7177,2986800000.0
2008-03-28 02:15:00,1.7177,1.7185,1.7174,1.7175,4858800000.0
2008-03-28 02:30:00,1.7175,1.718,1.7163,1.7172,2580700000.0
2008-03-28 02:45:00,1.7172,1.71785,1.7156,1.7161,3303300000.0
2008-03-28 03:00:00,1.7161,1.7162,1.7145,1.71595,2975100000.0
2008-03-28 03:15:00,1.7158,1.71725,1.71575,1.7169,2555400000.0
2008-03-28 03:30:00,1.7169,1.71765,1.7157,1.717,3234000000.0
2008-03-28 03:45:00,1.717,1.7171,1.7146,1.715,3093100000.0
2008-03-28 04:00:00,1.7147,1.7157,1.7143,1.715,1738800000.0
2008-03-28 04:15:00,1.715,1.716,1.7145,1.7147,1887000000.0
2008-03-28 04:30:00,1.7147,1.7153,1.7144,1.7152,1750700000.0
2008-03-28 04:45:00,1.7152,1.7166,1.715,1.7156,2220700000.0
2008-03-28 05:00:00,1.7156,1.71645,1.7155,1.7163,2242000000.0
2008-03-28 05:15:00,1.7163,1.7165,1.7155,1.7161,2268500000.0
2008-03-28 05:30:00,1.7161,1.7162,1.7147,1.7153,1998900000.0
2008-03-28 05:45:00,1.7153,1.7155,1.7137,1.7142,2751300000.0
2008-03-28 06:00:00,1.7142,1.7144,1.7129,1.7136,1765700000.0
2008-03-28 06:15:00,1.7136,1.71385,1.71305,1.7136,2126700000.0
2008-03-28 06:30:00,1.7136,1.7136,1.7122,1.71235,1989400000.0
2008-03-28 06:45:00,1.71235,1.7125,1.7101,1.7103,1351900000.0
2008-03-28 07:00:00,1.7103,1.7104,1.7091,1.7099,1497600000.0
2008-03-28 07:15:00,1.7099,1.7113,1.70935,1.7102,1457600000.0
2008-03-28 07:30:00,1.7102,1.7113,1.7101,1.7109,1237400000.0
2008-03-28 07:45:00,1.7109,1.712,1.7108,1.7116,1316300000.0
2008-03-28 08:00:00,1.7116,1.712,1.7108,1.7109,1319500000.0
2008-03-28 08:15:00,1.7109,1.7113,1.709,1.7093,1351700000.0
2008-03-28 08:30:00,1.7093,1.7118,1.7093,1.71115,1431000000.0
2008-03-28 08:45:00,1.71115,1.71455,1.7111,1.71185,943400000.0
2008-03-28 09:00:00,1.71185,1.714,1.71155,1.71355,666500000.0
2008-03-28 09:15:00,1.71355,1.71355,1.7111,1.71125,577300000.0
2008-03-28 09:30:00,1.71125,1.713,1.71105,1.7118,505500000.0
2008-03-28 09:45:00,1.71185,1.71535,1.7114,1.71525,1297900000.0
2008-03-28 10:00:00,1.71525,1.7157,1.7138,1.7141,1574900000.0
2008-03-28 10:15:00,1.7141,1.7151,1.71275,1.7138,1993800000.0
2008-03-28 10:30:00,1.7138,1.7139,1.7116,1.7124,1097000000.0
2008-03-28 10:45:00,1.71235,1.71325,1.71095,1.71115,907200000.0
2008-03-28 11:00:00,1.7111,1.7123,1.7104,1.7107,1134700000.0
2008-03-28 11:15:00,1.7107,1.71215,1.7084,1.71025,1069300000.0
2008-03-28 11:30:00,1.7102,1.71195,1.71,1.71065,912700000.0
2008-03-28 11:45:00,1.71065,1.7138,1.71,1.7136,1184700000.0
2008-03-28 12:00:00,1.7136,1.7157,1.7121,1.7123,1300400000.0
2008-03-28 12:15:00,1.7123,1.7126,1.71075,1.7111,850300000.0
2008-03-28 12:30:00,1.7111,1.71165,1.7097,1.7105,1458200000.0
2008-03-28 12:45:00,1.7105,1.7119,1.7102,1.7107,1869700000.0
2008-03-28 13:00:00,1.7107,1.7114,1.7106,1.711,4790400000.0
2008-03-28 13:15:00,1.711,1.71545,1.711,1.71435,962300000.0
2008-03-28 13:30:00,1.71435,1.7172,1.7143,1.716,1331600000.0
2008-03-28 13:45:00,1.716,1.7174,1.71555,1.7172,1855000000.0
2008-03-28 14:00:00,1.7176,1.7182,1.7165,1.7167,1446200000.0
2008-03-28 14:15:00,1.7165,1.7181,1.7138,1.7141,1500900000.0
2008-03-28 14:30:00,1.7141,1.7182,1.7134,1.7175,1761600000.0
2008-03-28 14:45:00,1.7175,1.7187,1.7156,1.7157,1495700000.0
2008-03-28 15:00:00,1.7157,1.7179,1.7143,1.7171,1095300000.0
2008-03-28 15:15:00,1.7171,1.7177,1.71485,1.7164,1342100000.0
2008-03-28 15:30:00,1.7164,1.7175,1.7145,1.7154,1354800000.0
2008-03-28 15:45:00,1.7155,1.7175,1.7143,1.7153,1212600000.0
2008-03-28 16:00:00,1.7153,1.71645,1.71365,1.7159,1069000000.0
2008-03-28 16:15:00,1.716,1.7186,1.71565,1.7177,1520100000.0
2008-03-28 16:30:00,1.7176,1.7204,1.716,1.7196,1617300000.0
2008-03-28 16:45:00,1.7196,1.7206,1.7184,1.72005,1482800000.0
2008-03-28 17:00:00,1.72005,1.7212,1.71795,1.7188,1651100000.0
2008-03-28 17:15:00,1.7187,1.7196,1.7181,1.719,1890600000.0
2008-03-28 17:30:00,1.719,1.7194,1.7176,1.7184,1654500000.0
2008-03-28 17:45:00,1.7184,1.7187,1.7151,1.7151,1842200000.0
2008-03-28 18:00:00,1.7151,1.7192,1.7151,1.7177,2719800000.0
2008-03-28 18:15:00,1.71755,1.719,1.7172,1.7182,1755100000.0
2008-03-28 18:30:00,1.7182,1.7196,1.71815,1.7189,1546900000.0
2008-03-28 18:45:00,1.7189,1.7203,1.7185,1.7185,1500300000.0
2008-03-28 19:00:00,1.7185,1.7199,1.7181,1.7199,1474700000.0
2008-03-28 19:15:00,1.7199,1.7201,1.7185,1.7193,1413100000.0
2008-03-28 19:30:00,1.7193,1.7213,1.7187,1.7213,1485100000.0
2008-03-28 19:45:00,1.7213,1.7216,1.7198,1.72105,1452900000.0
2008-03-28 20:00:00,1.72105,1.7218,1.7202,1.7216,1492300000.0
2008-03-28 20:15:00,1.7216,1.7223,1.7209,1.7218,1469500000.0
2008-03-28 20:30:00,1.7218,1.723,1.7216,1.7223,1662300000.0
2008-03-28 20:45:00,1.7223,1.7224,1.719,1.719,1344400000.0
2008-03-28 21:00:00,1.719,1.7206,1.7183,1.72035,1599800000.0
2008-03-28 21:15:00,1.72035,1.7237,1.72025,1.7219,2161600000.0
2008-03-28 21:30:00,1.7219,1.7224,1.7204,1.7213,1658600000.0
2008-03-28 21:45:00,1.7213,1.7231,1.72075,1.722,1531200000.0
2008-03-28 22:00:00,1.72195,1.7229,1.7207,1.72235,6410700000.0
2008-03-28 22:15:00,1.72235,1.7239,1.7209,1.721,2752000000.0
2008-03-28 22:30:00,1.7211,1.7215,1.7204,1.7208,3348800000.0
2008-03-28 22:45:00,1.7208,1.7224,1.7198,1.7205,10917200000.0
2008-03-30 23:45:00,1.72425,1.7246,1.72335,1.7236,297200000.0
2008-03-31 00:00:00,1.7234,1.7243,1.72245,1.72315,268100000.0
2008-03-31 00:15:00,1.72325,1.7247,1.72315,1.7236,490600000.0
2008-03-31 00:30:00,1.7236,1.7251,1.7227,1.7243,779800000.0
2008-03-31 00:45:00,1.7244,1.7246,1.72165,1.72295,1193500000.0
2008-03-31 01:00:00,1.72295,1.724,1.7223,1.7238,464500000.0
2008-03-31 01:15:00,1.7238,1.72535,1.7234,1.72525,516300000.0
2008-03-31 01:30:00,1.72525,1.7265,1.7246,1.72495,523400000.0
2008-03-31 01:45:00,1.72495,1.72515,1.72265,1.72285,639700000.0
2008-03-31 02:00:00,1.72285,1.7234,1.722,1.7222,566100000.0
2008-03-31 02:15:00,1.7222,1.7231,1.7209,1.7223,943300000.0
2008-03-31 02:30:00,1.7223,1.7244,1.7223,1.72355,525400000.0
2008-03-31 02:45:00,1.72355,1.7257,1.72295,1.7246,1247000000.0
2008-03-31 03:00:00,1.7246,1.7247,1.72255,1.72305,863800000.0
2008-03-31 03:15:00,1.72305,1.7244,1.7218,1.7221,695500000.0
2008-03-31 03:30:00,1.7221,1.7244,1.7221,1.7233,1078000000.0
2008-03-31 03:45:00,1.7233,1.7236,1.7214,1.7218,821900000.0
2008-03-31 04:00:00,1.7218,1.7228,1.7206,1.7228,807400000.0
2008-03-31 04:15:00,1.7228,1.7235,1.7224,1.7226,435300000.0
2008-03-31 04:30:00,1.7226,1.7229,1.7212,1.7223,514700000.0
2008-03-31 04:45:00,1.7223,1.7232,1.7217,1.7231,498800000.0
2008-03-31 05:00:00,1.7231,1.7245,1.7231,1.7239,659900000.0
2008-03-31 05:15:00,1.724,1.7245,1.7231,1.72335,919000000.0
2008-03-31 05:30:00,1.72335,1.7236,1.72225,1.72265,904000000.0
2008-03-31 05:45:00,1.72265,1.7246,1.7224,1.7229,1066800000.0
2008-03-31 06:00:00,1.7229,1.723,1.72065,1.7218,700000000.0
2008-03-31 06:15:00,1.7218,1.72285,1.7211,1.7212,656900000.0
2008-03-31 06:30:00,1.7212,1.72185,1.71965,1.72085,587700000.0
2008-03-31 06:45:00,1.72085,1.72115,1.7201,1.72035,530300000.0
2008-03-31 07:00:00,1.7204,1.7217,1.72,1.72155,725800000.0
2008-03-31 07:15:00,1.72155,1.7221,1.72065,1.72185,663400000.0
2008-03-31 07:30:00,1.72185,1.72205,1.72065,1.72085,799700000.0
2008-03-31 07:45:00,1.72085,1.7229,1.7207,1.7217,632800000.0
2008-03-31 08:00:00,1.7217,1.725,1.7217,1.7249,596800000.0
2008-03-31 08:15:00,1.7249,1.72605,1.7239,1.7246,785000000.0
2008-03-31 08:30:00,1.7246,1.7249,1.72255,1.7238,1073400000.0
2008-03-31 08:45:00,1.7238,1.7239,1.7218,1.7226,906700000.0
2008-03-31 09:00:00,1.7226,1.7241,1.72095,1.7212,1626800000.0
2008-03-31 09:15:00,1.7212,1.723,1.7209,1.7221,1367100000.0
2008-03-31 09:30:00,1.7221,1.7234,1.7213,1.7223,1483700000.0
2008-03-31 09:45:00,1.7223,1.726,1.72185,1.72515,2010300000.0
2008-03-31 10:00:00,1.7251,1.7287,1.72465,1.7286,1721800000.0
2008-03-31 10:15:00,1.7286,1.7301,1.72755,1.7281,1305800000.0
2008-03-31 10:30:00,1.7281,1.7286,1.72635,1.72785,1239200000.0
2008-03-31 10:45:00,1.72785,1.7302,1.72775,1.7287,1380000000.0
2008-03-31 11:00:00,1.7287,1.7311,1.7285,1.73015,1347100000.0
2008-03-31 11:15:00,1.73015,1.7316,1.7297,1.7313,2837499999.0
2008-03-31 11:30:00,1.7313,1.7313,1.7289,1.7296,1273700000.0
2008-03-31 11:45:00,1.7296,1.7325,1.7291,1.7311,985700000.0
2008-03-31 12:00:00,1.7312,1.7314,1.72855,1.72895,876600000.0
2008-03-31 12:15:00,1.72895,1.729,1.7272,1.72785,621200000.0
2008-03-31 12:30:00,1.72785,1.7294,1.7275,1.7288,518300000.0
2008-03-31 12:45:00,1.7288,1.7307,1.72805,1.7307,1009000000.0
2008-03-31 13:00:00,1.7307,1.7311,1.72965,1.7306,1815700000.0
2008-03-31 13:15:00,1.7306,1.73175,1.73025,1.73045,1285400000.0
2008-03-31 13:30:00,1.73045,1.73085,1.72945,1.73015,1564600000.0
2008-03-31 13:45:00,1.7302,1.7316,1.73005,1.73135,784600000.0
2008-03-31 14:00:00,1.73135,1.73335,1.73105,1.7331,1445400000.0
2008-03-31 14:15:00,1.73315,1.73425,1.7318,1.73405,1597700000.0
2008-03-31 14:30:00,1.734,1.73525,1.7335,1.7343,1780000000.0
2008-03-31 14:45:00,1.7343,1.73625,1.73265,1.73315,1159000000.0
2008-03-31 15:00:00,1.73315,1.73415,1.73195,1.73315,1331900000.0
2008-03-31 15:15:00,1.73315,1.73405,1.73175,1.73315,1407400000.0
2008-03-31 15:30:00,1.73315,1.73475,1.7327,1.73345,1941300000.0
2008-03-31 15:45:00,1.73345,1.73455,1.73245,1.73305,1712400000.0
2008-03-31 16:00:00,1.73305,1.73955,1.73265,1.73605,1916900000.0
2008-03-31 16:15:00,1.7362,1.74015,1.73575,1.73985,1661100000.0
2008-03-31 16:30:00,1.73965,1.74265,1.73905,1.74135,1944200000.0
2008-03-31 16:45:00,1.74135,1.74185,1.73425,1.7356,2952200000.0
2008-03-31 17:00:00,1.7359,1.73625,1.7328,1.73335,1948500000.0
2008-03-31 17:15:00,1.73335,1.7346,1.7319,1.73235,1575000000.0
2008-03-31 17:30:00,1.7323,1.7326,1.72955,1.7317,1512900000.0
2008-03-31 17:45:00,1.7317,1.73235,1.7298,1.73055,1339100000.0
2008-03-31 18:00:00,1.73055,1.73175,1.7291,1.72995,1046200000.0
2008-03-31 18:15:00,1.72995,1.73165,1.72985,1.73045,948900000.0
2008-03-31 18:30:00,1.73045,1.7315,1.7288,1.7312,926900000.0
2008-03-31 18:45:00,1.7312,1.73185,1.73005,1.73035,619300000.0
2008-03-31 19:00:00,1.73035,1.73135,1.72955,1.73015,834700000.0
2008-03-31 19:15:00,1.73015,1.73055,1.72825,1.72885,831500000.0
2008-03-31 19:30:00,1.72885,1.72935,1.72825,1.7286,683500000.0
2008-03-31 19:45:00,1.7286,1.72905,1.72725,1.72815,504600000.0
2008-03-31 20:00:00,1.72815,1.72965,1.72745,1.72895,790100000.0
2008-03-31 20:15:00,1.72905,1.7293,1.72685,1.72715,419500000.0
2008-03-31 20:30:00,1.72715,1.72855,1.72655,1.7284,679800000.0
2008-03-31 20:45:00,1.7284,1.72885,1.7265,1.7273,631200000.0
2008-03-31 21:00:00,1.72735,1.7285,1.72725,1.7284,777200000.0
2008-03-31 21:15:00,1.7284,1.72865,1.7273,1.72795,574800000.0
2008-03-31 21:30:00,1.72795,1.72955,1.7271,1.72775,669000000.0
2008-03-31 21:45:00,1.72775,1.7281,1.72645,1.7272,720100000.0
2008-03-31 22:00:00,1.7272,1.73005,1.72615,1.7291,699300000.0
2008-03-31 22:15:00,1.7291,1.7305,1.7282,1.7293,570900000.0
2008-03-31 22:30:00,1.7293,1.72955,1.72855,1.7292,351000000.0
2008-03-31 22:45:00,1.7292,1.7294,1.72695,1.7289,956400000.0
2008-03-31 23:00:00,1.7288,1.7288,1.7268,1.7274,1436700000.0
2008-03-31 23:15:00,1.7274,1.728,1.7264,1.7266,561400000.0
2008-03-31 23:30:00,1.7266,1.7279,1.72615,1.72615,1797100000.0
2008-03-31 23:45:00,1.72615,1.7262,1.72435,1.72475,4537200000.0
2008-04-01 00:00:00,1.72475,1.72615,1.72405,1.72565,1306400000.0
2008-04-01 00:15:00,1.72565,1.72645,1.72495,1.72585,2214600000.0
2008-04-01 00:30:00,1.72585,1.72685,1.72455,1.72505,1186000000.0
2008-04-01 00:45:00,1.72505,1.72575,1.72415,1.72485,523500000.0
2008-04-01 01:00:00,1.72485,1.72555,1.72435,1.72535,1468300000.0
2008-04-01 01:15:00,1.72535,1.72625,1.72435,1.72615,1446800000.0
2008-04-01 01:30:00,1.72615,1.72665,1.72585,1.72645,495000000.0
2008-04-01 01:45:00,1.72645,1.72855,1.72635,1.72705,955500000.0
2008-04-01 02:00:00,1.72705,1.728,1.72685,1.72755,711300000.0
2008-04-01 02:15:00,1.72755,1.72755,1.72595,1.7268,591000000.0
2008-04-01 02:30:00,1.7268,1.72835,1.72675,1.72725,588300000.0
2008-04-01 02:45:00,1.72725,1.72805,1.72625,1.72665,620100000.0
2008-04-01 03:00:00,1.72665,1.72735,1.72645,1.727,507400000.0
2008-04-01 03:15:00,1.727,1.727,1.72565,1.72645,651600000.0
2008-04-01 03:30:00,1.72645,1.72655,1.72555,1.72565,1031600000.0
2008-04-01 03:45:00,1.72565,1.72595,1.72455,1.72495,772900000.0
2008-04-01 04:00:00,1.72495,1.72565,1.72485,1.72525,514300000.0
2008-04-01 04:15:00,1.72525,1.72595,1.72485,1.72515,743600000.0
2008-04-01 04:30:00,1.72515,1.7255,1.72445,1.7249,483700000.0
2008-04-01 04:45:00,1.7249,1.7252,1.72395,1.72415,476000000.0
2008-04-01 05:00:00,1.72415,1.7249,1.72375,1.7248,621800000.0
2008-04-01 05:15:00,1.7248,1.72525,1.72375,1.72375,1050700000.0
2008-04-01 05:30:00,1.72415,1.73165,1.72415,1.72955,2506900000.0
2008-04-01 05:45:00,1.72955,1.73125,1.72955,1.73055,891900000.0
2008-04-01 06:00:00,1.73055,1.73235,1.73045,1.73085,1725800000.0
2008-04-01 06:15:00,1.73085,1.7322,1.73075,1.73145,1513900000.0
2008-04-01 06:30:00,1.73155,1.73275,1.73085,1.7317,890900000.0
2008-04-01 06:45:00,1.7317,1.7326,1.73015,1.7323,948200000.0
2008-04-01 07:00:00,1.7323,1.7327,1.73065,1.7313,2513700000.0
2008-04-01 07:15:00,1.7313,1.73145,1.72975,1.73025,3501700000.0
2008-04-01 07:30:00,1.73035,1.7308,1.72765,1.72765,806600000.0
2008-04-01 07:45:00,1.7277,1.73055,1.7277,1.73025,716800000.0
2008-04-01 08:00:00,1.73025,1.73025,1.72805,1.72905,857000000.0
2008-04-01 08:15:00,1.72905,1.72975,1.72465,1.7266,1040300000.0
2008-04-01 08:30:00,1.7265,1.7267,1.72395,1.72395,998600000.0
2008-04-01 08:45:00,1.72395,1.7251,1.72245,1.72355,1006900000.0
2008-04-01 09:00:00,1.7236,1.72485,1.7227,1.7242,2211800000.0
2008-04-01 09:15:00,1.7242,1.7242,1.72215,1.72335,1559200000.0
2008-04-01 09:30:00,1.72335,1.72565,1.7228,1.7253,976400000.0
2008-04-01 09:45:00,1.72525,1.7264,1.72485,1.725,954100000.0
2008-04-01 10:00:00,1.725,1.72575,1.7228,1.72365,817800000.0
2008-04-01 10:15:00,1.72365,1.7241,1.72265,1.72305,651600000.0
2008-04-01 10:30:00,1.72305,1.72415,1.7206,1.7214,743700000.0
2008-04-01 10:45:00,1.7214,1.72345,1.72075,1.7228,681900000.0
2008-04-01 11:00:00,1.7228,1.7237,1.7225,1.7232,683300000.0
2008-04-01 11:15:00,1.7232,1.72385,1.7221,1.72225,607200000.0
2008-04-01 11:30:00,1.72225,1.72225,1.7198,1.72025,829500000.0
2008-04-01 11:45:00,1.72025,1.7218,1.7186,1.7192,1166000000.0
2008-04-01 12:00:00,1.7191,1.7201,1.71875,1.7195,1093600000.0
2008-04-01 12:15:00,1.7195,1.72025,1.7185,1.71935,984500000.0
2008-04-01 12:30:00,1.7193,1.72055,1.71875,1.71935,1153100001.0
2008-04-01 12:45:00,1.71935,1.7207,1.71905,1.7205,1196700000.0
2008-04-01 13:00:00,1.7205,1.72095,1.71895,1.71945,2109800000.0
2008-04-01 13:15:00,1.71945,1.72035,1.7187,1.72035,5470800000.0
2008-04-01 13:30:00,1.72035,1.72125,1.71975,1.72055,1056800000.0
2008-04-01 13:45:00,1.72055,1.72185,1.7194,1.72,1412500000.0
2008-04-01 14:00:00,1.72,1.72145,1.719,1.72135,1524300000.0
2008-04-01 14:15:00,1.72155,1.72195,1.719,1.71985,1632200000.0
2008-04-01 14:30:00,1.71985,1.7209,1.71865,1.7206,1867200000.0
2008-04-01 14:45:00,1.72055,1.72205,1.7187,1.71975,1756600000.0
2008-04-01 15:00:00,1.71975,1.72,1.7166,1.71745,3663800000.0
2008-04-01 15:15:00,1.71745,1.71805,1.71575,1.7165,1586800000.0
2008-04-01 15:30:00,1.7166,1.71795,1.71585,1.7175,1361500000.0
2008-04-01 15:45:00,1.7175,1.7181,1.7156,1.7172,1551800000.0
2008-04-01 16:00:00,1.7172,1.7176,1.7126,1.71715,1662500000.0
2008-04-01 16:15:00,1.71715,1.72,1.717,1.7197,1653400000.0
2008-04-01 16:30:00,1.7198,1.7218,1.7195,1.7197,1869000000.0
2008-04-01 16:45:00,1.7197,1.7258,1.71955,1.7255,1385800000.0
2008-04-01 17:00:00,1.7255,1.7261,1.7217,1.7222,1730600000.0
2008-04-01 17:15:00,1.7222,1.7237,1.7217,1.7228,1382400000.0
2008-04-01 17:30:00,1.7228,1.7235,1.72175,1.723,1139000000.0
2008-04-01 17:45:00,1.723,1.7241,1.7213,1.7221,1335700000.0
2008-04-01 18:00:00,1.7221,1.7265,1.7221,1.7261,885900000.0
2008-04-01 18:15:00,1.7261,1.7261,1.7228,1.7245,880600000.0
2008-04-01 18:30:00,1.7245,1.72585,1.7228,1.7241,753200000.0
2008-04-01 18:45:00,1.7242,1.7255,1.7225,1.725,787800000.0
2008-04-01 19:00:00,1.725,1.72605,1.7242,1.7242,781100000.0
2008-04-01 19:15:00,1.7242,1.7244,1.7223,1.7235,597500000.0
2008-04-01 19:30:00,1.7235,1.7254,1.7231,1.7253,665500000.0
2008-04-01 19:45:00,1.7253,1.726,1.7239,1.7255,656300000.0
2008-04-01 20:00:00,1.7255,1.7261,1.7246,1.7257,601200000.0
2008-04-01 20:15:00,1.7257,1.7262,1.7251,1.7258,481600000.0
2008-04-01 20:30:00,1.7258,1.7259,1.7233,1.7236,1033400000.0
2008-04-01 20:45:00,1.7236,1.72465,1.72205,1.7223,1033200000.0
2008-04-01 21:00:00,1.7222,1.7242,1.72205,1.7225,726000000.0
2008-04-01 21:15:00,1.7227,1.7229,1.7213,1.7226,661400000.0
2008-04-01 21:30:00,1.7226,1.7241,1.72235,1.72255,416700000.0
2008-04-01 21:45:00,1.72255,1.7228,1.71935,1.71955,664700000.0
2008-04-01 22:00:00,1.71955,1.7216,1.7195,1.72145,807200000.0
2008-04-01 22:15:00,1.72145,1.72155,1.7198,1.7202,619400000.0
2008-04-01 22:30:00,1.7202,1.721,1.7193,1.721,535500000.0
2008-04-01 22:45:00,1.721,1.7211,1.72,1.7205,1040100000.0
2008-04-01 23:00:00,1.7205,1.7213,1.7198,1.7209,801700000.0
2008-04-01 23:15:00,1.721,1.721,1.7198,1.7202,329400000.0
2008-04-01 23:30:00,1.7202,1.7212,1.7202,1.72105,556600000.0
2008-04-01 23:45:00,1.721,1.722,1.721,1.722,496000000.0
2008-04-02 00:00:00,1.722,1.722,1.7208,1.721,350900000.0
2008-04-02 00:15:00,1.721,1.7212,1.7203,1.7203,291600000.0
2008-04-02 00:30:00,1.7203,1.7205,1.7196,1.7203,377300000.0
2008-04-02 00:45:00,1.7203,1.721,1.7201,1.7208,562200000.0
2008-04-02 01:00:00,1.7208,1.722,1.7204,1.7207,569400000.0
2008-04-02 01:15:00,1.7207,1.7207,1.7178,1.7178,447400000.0
2008-04-02 01:30:00,1.7178,1.7189,1.7168,1.7185,2557600000.0
2008-04-02 01:45:00,1.7185,1.7213,1.7183,1.7206,776500000.0
2008-04-02 02:00:00,1.7206,1.7208,1.7179,1.7187,1242300000.0
2008-04-02 02:15:00,1.7187,1.7187,1.7165,1.7168,547100000.0
2008-04-02 02:30:00,1.7168,1.7183,1.7162,1.7176,1748200000.0
2008-04-02 02:45:00,1.7176,1.71855,1.717,1.7185,1526400000.0
2008-04-02 03:00:00,1.71855,1.7204,1.7182,1.7194,850100000.0
2008-04-02 03:15:00,1.7194,1.7199,1.716,1.7168,1208700000.0
2008-04-02 03:30:00,1.7168,1.7171,1.7154,1.7168,892400000.0
2008-04-02 03:45:00,1.7168,1.7176,1.7161,1.71715,1159200000.0
2008-04-02 04:00:00,1.71715,1.71745,1.7158,1.71635,983900000.0
2008-04-02 04:15:00,1.71635,1.71675,1.7159,1.71645,377700000.0
2008-04-02 04:30:00,1.71645,1.7169,1.71615,1.7169,431400000.0
2008-04-02 04:45:00,1.7169,1.7175,1.71665,1.71745,486000000.0
2008-04-02 05:00:00,1.71745,1.7175,1.7158,1.7167,543300000.0
2008-04-02 05:15:00,1.7167,1.7171,1.7156,1.7159,470900000.0
2008-04-02 05:30:00,1.7159,1.7169,1.7154,1.71605,516500000.0
2008-04-02 05:45:00,1.71605,1.71685,1.71565,1.7168,500400000.0
2008-04-02 06:00:00,1.7168,1.7176,1.71615,1.71635,360600000.0
2008-04-02 06:15:00,1.71635,1.7167,1.7146,1.71565,533800000.0
2008-04-02 06:30:00,1.71565,1.7189,1.715,1.7181,611100000.0
2008-04-02 06:45:00,1.7181,1.7194,1.7168,1.717,818600000.0
2008-04-02 07:00:00,1.717,1.7173,1.7162,1.7163,552600000.0
2008-04-02 07:15:00,1.7163,1.71785,1.7156,1.717,753000000.0
2008-04-02 07:30:00,1.7169,1.7176,1.71505,1.7161,1067300000.0
2008-04-02 07:45:00,1.7161,1.7165,1.7141,1.7152,1022700000.0
2008-04-02 08:00:00,1.7152,1.7162,1.71475,1.71485,848000000.0
2008-04-02 08:15:00,1.71485,1.7156,1.7136,1.71475,906800000.0
2008-04-02 08:30:00,1.71475,1.7154,1.7132,1.7138,806200000.0
2008-04-02 08:45:00,1.7138,1.715,1.7122,1.7148,1096700000.0
2008-04-02 09:00:00,1.7148,1.71625,1.7147,1.716,1429200000.0
2008-04-02 09:15:00,1.716,1.7184,1.71595,1.7175,1121400000.0
2008-04-02 09:30:00,1.7175,1.7186,1.71715,1.7182,1111600000.0
2008-04-02 09:45:00,1.7182,1.7185,1.7166,1.717,915900000.0
2008-04-02 10:00:00,1.71705,1.7175,1.7164,1.7168,937100000.0
2008-04-02 10:15:00,1.7168,1.719,1.716,1.7185,784500000.0
2008-04-02 10:30:00,1.7185,1.7201,1.7173,1.7196,914600000.0
2008-04-02 10:45:00,1.7196,1.72,1.7182,1.7182,780600000.0
2008-04-02 11:00:00,1.7182,1.719,1.7162,1.7181,1079900000.0
2008-04-02 11:15:00,1.7181,1.7182,1.7166,1.7174,859300000.0
2008-04-02 11:30:00,1.7174,1.7189,1.71715,1.7185,729900000.0
2008-04-02 11:45:00,1.7185,1.7185,1.7171,1.7181,1021600000.0
2008-04-02 12:00:00,1.7181,1.7189,1.71745,1.7183,964700000.0
2008-04-02 12:15:00,1.7183,1.7187,1.717,1.7173,762700000.0
2008-04-02 12:30:00,1.7173,1.7173,1.7159,1.71675,756700000.0
2008-04-02 12:45:00,1.71675,1.7174,1.71605,1.7171,1021900000.0
2008-04-02 13:00:00,1.7171,1.7186,1.716,1.71665,1217300000.0
2008-04-02 13:15:00,1.71665,1.71785,1.7162,1.717,1004400000.0
2008-04-02 13:30:00,1.717,1.717,1.71465,1.7155,860800000.0
2008-04-02 13:45:00,1.7155,1.7163,1.7147,1.71605,716800000.0
2008-04-02 14:00:00,1.71605,1.7169,1.7119,1.7138,1341200000.0
2008-04-02 14:15:00,1.7137,1.7141,1.7094,1.71105,1700900000.0
2008-04-02 14:30:00,1.71105,1.7129,1.71025,1.71205,1427000000.0
2008-04-02 14:45:00,1.712,1.7161,1.71165,1.7154,1308900000.0
2008-04-02 15:00:00,1.7154,1.7167,1.714,1.7153,1109500000.0
2008-04-02 15:15:00,1.7153,1.7169,1.7151,1.7157,903400000.0
2008-04-02 15:30:00,1.7156,1.7204,1.7154,1.7173,1503800000.0
2008-04-02 15:45:00,1.7173,1.7185,1.71635,1.7175,1421300000.0
2008-04-02 16:00:00,1.7175,1.7185,1.7168,1.7177,1363300000.0
2008-04-02 16:15:00,1.7177,1.7179,1.71485,1.7159,1386700000.0
2008-04-02 16:30:00,1.7159,1.7164,1.71355,1.7145,1965200000.0
2008-04-02 16:45:00,1.7145,1.7156,1.71085,1.71115,1406100000.0
2008-04-02 17:00:00,1.71115,1.7133,1.71115,1.7127,1578400000.0
2008-04-02 17:15:00,1.7127,1.7138,1.7119,1.7128,1077700000.0
2008-04-02 17:30:00,1.7128,1.7136,1.71165,1.71175,1487500000.0
2008-04-02 17:45:00,1.71175,1.7126,1.70885,1.7098,1931400000.0
2008-04-02 18:00:00,1.7098,1.7128,1.7094,1.7121,813800000.0
2008-04-02 18:15:00,1.7121,1.71275,1.7117,1.7119,397200000.0
2008-04-02 18:30:00,1.7119,1.7125,1.7116,1.7118,192200000.0
2008-04-02 18:45:00,1.7118,1.7143,1.7118,1.7136,430600000.0
2008-04-02 19:00:00,1.7137,1.71525,1.713,1.71435,884600000.0
2008-04-02 19:15:00,1.71435,1.7153,1.7133,1.7139,859200000.0
2008-04-02 19:30:00,1.7139,1.7158,1.7134,1.7141,562900000.0
2008-04-02 19:45:00,1.7141,1.7145,1.7125,1.7145,458100000.0
2008-04-02 20:00:00,1.7145,1.7161,1.71035,1.7117,846800000.0
2008-04-02 20:15:00,1.7117,1.7127,1.7113,1.7117,409100000.0
2008-04-02 20:30:00,1.7117,1.7126,1.7107,1.7109,453500000.0
2008-04-02 20:45:00,1.7109,1.7126,1.7108,1.7122,541400000.0
2008-04-02 21:00:00,1.7122,1.7158,1.712,1.7156,780900000.0
2008-04-02 21:15:00,1.7156,1.7161,1.71395,1.714,942600000.0
2008-04-02 21:30:00,1.714,1.7161,1.714,1.7144,1530100000.0
2008-04-02 21:45:00,1.7144,1.7147,1.7134,1.71385,1211600000.0
2008-04-02 22:00:00,1.71385,1.7158,1.7132,1.7152,1122800000.0
2008-04-02 22:15:00,1.7152,1.716,1.71455,1.715,668400000.0
2008-04-02 22:30:00,1.715,1.7175,1.71495,1.7171,537800000.0
2008-04-02 22:45:00,1.7171,1.7178,1.715,1.7153,680700000.0
2008-04-02 23:00:00,1.7151,1.7168,1.7151,1.7164,1734900000.0
2008-04-02 23:15:00,1.7165,1.7172,1.7164,1.7168,140600000.0
2008-04-02 23:30:00,1.7168,1.7172,1.7161,1.7162,406700000.0
2008-04-02 23:45:00,1.7162,1.7167,1.7153,1.7154,482300000.0
2008-04-03 00:00:00,1.7154,1.7162,1.7144,1.7159,620700000.0
2008-04-03 00:15:00,1.7159,1.7167,1.7156,1.7164,553400000.0
2008-04-03 00:30:00,1.7162,1.717,1.716,1.7161,233200000.0
2008-04-03 00:45:00,1.7161,1.7166,1.71375,1.71375,485900000.0
2008-04-03 01:00:00,1.71375,1.7151,1.7137,1.7146,683600000.0
2008-04-03 01:15:00,1.7146,1.7148,1.7121,1.71275,577900000.0
2008-04-03 01:30:00,1.71275,1.7141,1.7122,1.7141,553200000.0
2008-04-03 01:45:00,1.7141,1.7142,1.7128,1.7133,363700000.0
2008-04-03 02:00:00,1.7133,1.7143,1.713,1.7142,376800000.0
2008-04-03 02:15:00,1.7142,1.7143,1.7133,1.7139,397500000.0
2008-04-03 02:30:00,1.7139,1.7139,1.7127,1.713,998400000.0
2008-04-03 02:45:00,1.713,1.7132,1.71205,1.71205,538700000.0
2008-04-03 03:00:00,1.71205,1.713,1.7113,1.7129,805400000.0
2008-04-03 03:15:00,1.7129,1.7132,1.7118,1.7125,546800000.0
2008-04-03 03:30:00,1.7125,1.713,1.7123,1.7125,591800000.0
2008-04-03 03:45:00,1.7125,1.7125,1.7114,1.7116,329900000.0
2008-04-03 04:00:00,1.7116,1.7121,1.7114,1.71195,528400000.0
2008-04-03 04:15:00,1.71195,1.713,1.7118,1.7127,396800000.0
2008-04-03 04:30:00,1.7127,1.7129,1.7123,1.7124,300300000.0
2008-04-03 04:45:00,1.7124,1.7124,1.7111,1.71135,675900000.0
2008-04-03 05:00:00,1.71135,1.7117,1.7112,1.7113,363600000.0
2008-04-03 05:15:00,1.7113,1.7118,1.711,1.71135,441100000.0
2008-04-03 05:30:00,1.71135,1.7122,1.7113,1.7122,558400000.0
2008-04-03 05:45:00,1.7122,1.7128,1.7116,1.7121,279900000.0
2008-04-03 06:00:00,1.7121,1.7123,1.71,1.7109,262500000.0
2008-04-03 06:15:00,1.7109,1.7122,1.7108,1.7117,353500000.0
2008-04-03 06:30:00,1.7117,1.7117,1.71055,1.711,352000000.0
2008-04-03 06:45:00,1.711,1.71155,1.71055,1.711,421500000.0
2008-04-03 07:00:00,1.711,1.711,1.70985,1.7104,863600000.0
2008-04-03 07:15:00,1.7104,1.7104,1.70925,1.7101,1639400000.0
2008-04-03 07:30:00,1.7101,1.71115,1.7092,1.71115,1088000000.0
2008-04-03 07:45:00,1.71115,1.7115,1.70915,1.7096,865900000.0
2008-04-03 08:00:00,1.7096,1.7099,1.70775,1.70925,1237600000.0
2008-04-03 08:15:00,1.70945,1.7096,1.70535,1.70615,1047900000.0
2008-04-03 08:30:00,1.7062,1.7068,1.7052,1.7065,1059100000.0
2008-04-03 08:45:00,1.7065,1.708,1.7054,1.7059,811500000.0
2008-04-03 09:00:00,1.7059,1.7069,1.70485,1.7065,1238100000.0
2008-04-03 09:15:00,1.7065,1.707,1.7047,1.7049,967100000.0
2008-04-03 09:30:00,1.7049,1.7077,1.70425,1.70745,1147700000.0
2008-04-03 09:45:00,1.70745,1.7076,1.7054,1.7065,850900000.0
2008-04-03 10:00:00,1.7065,1.70665,1.704,1.70485,863800000.0
2008-04-03 10:15:00,1.70495,1.7063,1.7045,1.7055,817300000.0
2008-04-03 10:30:00,1.7055,1.7077,1.70285,1.7032,1243300000.0
2008-04-03 10:45:00,1.7032,1.7041,1.7013,1.70225,1515600000.0
2008-04-03 11:00:00,1.70225,1.7039,1.70145,1.7021,1452600000.0
2008-04-03 11:15:00,1.7021,1.7025,1.7009,1.702,789900000.0
2008-04-03 11:30:00,1.702,1.7026,1.7001,1.7008,1170400000.0
2008-04-03 11:45:00,1.7008,1.7012,1.6984,1.6994,851200000.0
2008-04-03 12:00:00,1.6994,1.70225,1.69925,1.70225,599000000.0
2008-04-03 12:15:00,1.70225,1.7028,1.7007,1.7008,828900000.0
2008-04-03 12:30:00,1.7008,1.70105,1.6991,1.7001,869700000.0
2008-04-03 12:45:00,1.7001,1.7021,1.69975,1.7002,890600000.0
2008-04-03 13:00:00,1.7002,1.7011,1.6989,1.69925,710800000.0
2008-04-03 13:15:00,1.6993,1.70385,1.69885,1.7031,699900000.0
2008-04-03 13:30:00,1.7031,1.7052,1.7011,1.704,1085000000.0
2008-04-03 13:45:00,1.704,1.7063,1.7038,1.7055,839600000.0
2008-04-03 14:00:00,1.7055,1.7073,1.7053,1.7064,1001100000.0
2008-04-03 14:15:00,1.70635,1.7065,1.70435,1.70465,1145000000.0
2008-04-03 14:30:00,1.70455,1.7122,1.70405,1.7119,1543500000.0
2008-04-03 14:45:00,1.7118,1.71535,1.7094,1.71215,954200000.0
2008-04-03 15:00:00,1.71215,1.7142,1.712,1.714,871400000.0
2008-04-03 15:15:00,1.7139,1.7152,1.7127,1.7129,793000000.0
2008-04-03 15:30:00,1.7129,1.71325,1.7099,1.7108,647000000.0
2008-04-03 15:45:00,1.7108,1.71155,1.70905,1.70995,1241600000.0
2008-04-03 16:00:00,1.70995,1.71045,1.70715,1.70825,1261800000.0
2008-04-03 16:15:00,1.70825,1.7105,1.70805,1.7104,759200000.0
2008-04-03 16:30:00,1.7104,1.7118,1.7093,1.71,669600000.0
2008-04-03 16:45:00,1.71,1.7111,1.709,1.7092,741000000.0
2008-04-03 17:00:00,1.7092,1.71155,1.7081,1.71095,761800000.0
2008-04-03 17:15:00,1.71095,1.7141,1.71095,1.7119,744600000.0
2008-04-03 17:30:00,1.7119,1.71505,1.7113,1.7134,704800000.0
2008-04-03 17:45:00,1.7134,1.7134,1.7116,1.712,942500000.0
2008-04-03 18:00:00,1.7119,1.713,1.7112,1.7125,426900000.0
2008-04-03 18:15:00,1.7125,1.7138,1.71145,1.7131,350300000.0
2008-04-03 18:30:00,1.7131,1.7133,1.7107,1.7109,462400000.0
2008-04-03 18:45:00,1.7109,1.7115,1.7096,1.7104,397600000.0
2008-04-03 19:00:00,1.7104,1.7112,1.7094,1.7101,337500000.0
2008-04-03 19:15:00,1.7101,1.7108,1.70955,1.7097,414300000.0
2008-04-03 19:30:00,1.7097,1.7105,1.7096,1.7104,353700000.0
2008-04-03 19:45:00,1.7104,1.7109,1.7093,1.7097,435400000.0
2008-04-03 20:00:00,1.7097,1.7104,1.7086,1.7098,321700000.0
2008-04-03 20:15:00,1.7098,1.7099,1.7088,1.7095,443000000.0
2008-04-03 20:30:00,1.7095,1.7107,1.7086,1.7095,421900000.0
2008-04-03 20:45:00,1.7095,1.7104,1.7089,1.7089,353700000.0
2008-04-03 21:00:00,1.7089,1.7104,1.7079,1.70885,436500000.0
2008-04-03 21:15:00,1.70885,1.7115,1.70885,1.7113,363800000.0
2008-04-03 21:30:00,1.7113,1.7123,1.71075,1.7115,359600000.0
2008-04-03 21:45:00,1.7115,1.7117,1.7109,1.7111,202600000.0
2008-04-03 22:00:00,1.7111,1.7116,1.7099,1.7106,404000000.0
2008-04-03 22:15:00,1.7106,1.7117,1.7106,1.7115,514100000.0
2008-04-03 22:30:00,1.7115,1.7123,1.7098,1.7115,711100000.0
2008-04-03 22:45:00,1.7115,1.7118,1.71,1.7115,366900000.0
2008-04-03 23:00:00,1.7115,1.7123,1.71045,1.7116,925300000.0
2008-04-03 23:15:00,1.7119,1.713,1.7111,1.7127,737100000.0
2008-04-03 23:30:00,1.7127,1.7127,1.71095,1.7113,1608900000.0
2008-04-03 23:45:00,1.7113,1.7138,1.7111,1.7136,540900000.0
2008-04-04 00:00:00,1.7136,1.7146,1.712,1.7138,3381800000.0
2008-04-04 00:15:00,1.7138,1.7148,1.7125,1.7144,540900000.0
2008-04-04 00:30:00,1.7144,1.7148,1.7106,1.7117,1083400000.0
2008-04-04 00:45:00,1.7117,1.71235,1.7101,1.7102,941900000.0
2008-04-04 01:00:00,1.7102,1.7114,1.7098,1.7102,1091200000.0
2008-04-04 01:15:00,1.7102,1.7115,1.7097,1.70975,1989600000.0
2008-04-04 01:30:00,1.70975,1.71135,1.7095,1.7101,872000000.0
2008-04-04 01:45:00,1.7101,1.7118,1.7099,1.7113,772300000.0
2008-04-04 02:00:00,1.7113,1.7127,1.71095,1.7124,816100000.0
2008-04-04 02:15:00,1.7126,1.7137,1.71165,1.7135,678800000.0
2008-04-04 02:30:00,1.7127,1.72,1.7127,1.7197,1553800000.0
2008-04-04 02:45:00,1.7197,1.7203,1.7172,1.7175,770300000.0
2008-04-04 03:00:00,1.7175,1.7176,1.71625,1.717,1758300000.0
2008-04-04 03:15:00,1.717,1.7172,1.7152,1.7158,646300000.0
2008-04-04 03:30:00,1.7158,1.717,1.7153,1.71645,473600000.0
2008-04-04 03:45:00,1.71645,1.7174,1.71595,1.7172,432200000.0
2008-04-04 04:00:00,1.7172,1.7178,1.7164,1.7174,602200000.0
2008-04-04 04:15:00,1.7174,1.7181,1.71665,1.7181,417000000.0
2008-04-04 04:30:00,1.7181,1.7184,1.7171,1.7177,520000000.0
2008-04-04 04:45:00,1.7177,1.7179,1.71705,1.7174,671200000.0
2008-04-04 05:00:00,1.7174,1.71785,1.7167,1.71755,295000000.0
2008-04-04 05:15:00,1.71755,1.7179,1.7169,1.7173,372500000.0
2008-04-04 05:30:00,1.7173,1.71885,1.7149,1.715,428800000.0
2008-04-04 05:45:00,1.715,1.7167,1.715,1.71625,252400000.0
2008-04-04 06:00:00,1.71625,1.71775,1.71625,1.71715,336100000.0
2008-04-04 06:15:00,1.71715,1.71715,1.7159,1.71635,692800000.0
2008-04-04 06:30:00,1.71635,1.71775,1.71635,1.71695,994500000.0
2008-04-04 06:45:00,1.71695,1.71755,1.71685,1.71745,196800000.0
2008-04-04 07:00:00,1.71745,1.71915,1.7173,1.71835,692000000.0
2008-04-04 07:15:00,1.71835,1.7193,1.718,1.71825,506200000.0
2008-04-04 07:30:00,1.71825,1.7185,1.7171,1.71765,312600000.0
2008-04-04 07:45:00,1.71765,1.7187,1.7169,1.7181,473100000.0
2008-04-04 08:00:00,1.7181,1.7182,1.7152,1.7155,501700000.0
2008-04-04 08:15:00,1.7155,1.7168,1.7151,1.7159,513200000.0
2008-04-04 08:30:00,1.7159,1.71685,1.71465,1.71525,775500000.0
2008-04-04 08:45:00,1.71525,1.71615,1.71495,1.71585,890900000.0
2008-04-04 09:00:00,1.71585,1.7162,1.7147,1.7159,818900000.0
2008-04-04 09:15:00,1.7159,1.7175,1.7156,1.7171,619200000.0
2008-04-04 09:30:00,1.7171,1.718,1.7151,1.7176,814700000.0
2008-04-04 09:45:00,1.7176,1.719,1.71745,1.7185,748200000.0
2008-04-04 10:00:00,1.7185,1.7185,1.7149,1.7152,678200000.0
2008-04-04 10:15:00,1.7152,1.71575,1.7143,1.7148,621700000.0
2008-04-04 10:30:00,1.7148,1.7154,1.7141,1.71455,570300000.0
2008-04-04 10:45:00,1.7145,1.7151,1.71355,1.7146,543800000.0
2008-04-04 11:00:00,1.7146,1.7153,1.7135,1.7139,415200000.0
2008-04-04 11:15:00,1.7139,1.7147,1.7131,1.7136,563600000.0
2008-04-04 11:30:00,1.7136,1.7139,1.7122,1.7123,419700000.0
2008-04-04 11:45:00,1.7123,1.7139,1.7111,1.7115,656700000.0
2008-04-04 12:00:00,1.7115,1.7142,1.7109,1.7134,742700000.0
2008-04-04 12:15:00,1.7134,1.7135,1.7117,1.7128,252600000.0
2008-04-04 12:30:00,1.7128,1.7137,1.71235,1.7135,501800000.0
2008-04-04 12:45:00,1.7136,1.7145,1.713,1.7145,446400000.0
2008-04-04 13:00:00,1.7144,1.7149,1.7134,1.714,475800000.0
2008-04-04 13:15:00,1.714,1.7146,1.7136,1.7139,436300000.0
2008-04-04 13:30:00,1.714,1.7141,1.713,1.7132,435300000.0
2008-04-04 13:45:00,1.7132,1.7133,1.7113,1.71225,498800000.0
2008-04-04 14:00:00,1.7125,1.71325,1.71025,1.71085,605200000.0
2008-04-04 14:15:00,1.71085,1.71175,1.7069,1.7072,1622300000.0
2008-04-04 14:30:00,1.7118,1.7201,1.7044,1.70995,4427199999.0
2008-04-04 14:45:00,1.70995,1.71085,1.707,1.7076,1187800000.0
2008-04-04 15:00:00,1.7076,1.7108,1.70605,1.7098,869200000.0
2008-04-04 15:15:00,1.7098,1.71265,1.7096,1.7109,880200000.0
2008-04-04 15:30:00,1.7109,1.7143,1.71025,1.71195,977500000.0
2008-04-04 15:45:00,1.71195,1.7138,1.7086,1.7104,1019700000.0
2008-04-04 16:00:00,1.7103,1.7119,1.7089,1.7097,752200000.0
2008-04-04 16:15:00,1.7097,1.71,1.70605,1.7062,756900000.0
2008-04-04 16:30:00,1.7062,1.70995,1.7056,1.7082,1036500000.0
2008-04-04 16:45:00,1.7082,1.7111,1.7067,1.7104,681500000.0
2008-04-04 17:00:00,1.7104,1.7105,1.7072,1.70805,650200000.0
2008-04-04 17:15:00,1.70805,1.70865,1.70635,1.70645,417000000.0
2008-04-04 17:30:00,1.70645,1.7071,1.7053,1.7069,370900000.0
2008-04-04 17:45:00,1.7068,1.7079,1.70625,1.7076,552800000.0
2008-04-04 18:00:00,1.7076,1.7079,1.7039,1.7043,396800000.0
2008-04-04 18:15:00,1.7043,1.70565,1.70375,1.7049,526600000.0
2008-04-04 18:30:00,1.7049,1.7055,1.7039,1.7052,421700000.0
2008-04-04 18:45:00,1.7052,1.7053,1.7022,1.7022,364100000.0
2008-04-04 19:00:00,1.7022,1.70565,1.7021,1.70495,366100000.0
2008-04-04 19:15:00,1.70495,1.705,1.7032,1.70335,317100000.0
2008-04-04 19:30:00,1.70335,1.7041,1.7029,1.7033,283000000.0
2008-04-04 19:45:00,1.7033,1.704,1.70195,1.7039,414100000.0
2008-04-04 20:00:00,1.7039,1.7059,1.7038,1.7055,870700000.0
2008-04-04 20:15:00,1.7055,1.7074,1.70495,1.7068,588900000.0
2008-04-04 20:30:00,1.7068,1.7068,1.7059,1.7061,279700000.0
2008-04-04 20:45:00,1.7061,1.70655,1.7053,1.7054,220300000.0
2008-04-04 21:00:00,1.70545,1.7064,1.70475,1.706,412800000.0
2008-04-04 21:15:00,1.70595,1.70775,1.70555,1.7067,333600000.0
2008-04-04 21:30:00,1.70675,1.7074,1.70635,1.70655,166800000.0
2008-04-04 21:45:00,1.70655,1.7076,1.7059,1.7063,683600000.0
2008-04-04 22:00:00,1.7062,1.7067,1.7061,1.7067,384000000.0
2008-04-04 22:15:00,1.7067,1.7074,1.70635,1.70635,595300000.0
2008-04-04 22:30:00,1.70635,1.70675,1.7048,1.7052,1751900000.0
2008-04-04 22:45:00,1.7051,1.7069,1.7043,1.7049,3943500000.0
2008-04-06 23:15:00,1.7057,1.7059,1.7052,1.7053,2028600000.0
2008-04-06 23:30:00,1.7053,1.7068,1.705,1.7064,3019700000.0
2008-04-06 23:45:00,1.7064,1.7071,1.7064,1.707,2946700000.0
2008-04-07 00:00:00,1.707,1.7083,1.7051,1.7057,1815100000.0
2008-04-07 00:15:00,1.7057,1.7061,1.7045,1.705,971400000.0
2008-04-07 00:30:00,1.705,1.7052,1.7032,1.704,1083900000.0
2008-04-07 00:45:00,1.7041,1.7054,1.70375,1.7042,4407200000.0
2008-04-07 01:00:00,1.7042,1.7057,1.704,1.7055,3219600000.0
2008-04-07 01:15:00,1.7055,1.7078,1.7055,1.7076,3382500000.0
2008-04-07 01:30:00,1.7076,1.7079,1.7064,1.7066,2591200000.0
2008-04-07 01:45:00,1.7066,1.7082,1.7064,1.7075,2303700000.0
2008-04-07 02:00:00,1.7075,1.7075,1.7056,1.70635,2819600000.0
2008-04-07 02:15:00,1.70635,1.7067,1.7051,1.7064,2526700000.0
2008-04-07 02:30:00,1.7064,1.7076,1.70625,1.7066,1889800000.0
2008-04-07 02:45:00,1.7066,1.707,1.70555,1.7064,1655900000.0
2008-04-07 03:00:00,1.7064,1.7067,1.7054,1.70655,1508400000.0
2008-04-07 03:15:00,1.70655,1.7072,1.706,1.70695,1574900000.0
2008-04-07 03:30:00,1.70695,1.70925,1.7052,1.7069,3474500000.0
2008-04-07 03:45:00,1.7069,1.7076,1.70425,1.7049,2962200000.0
2008-04-07 04:00:00,1.7049,1.706,1.70215,1.7056,3124900000.0
2008-04-07 04:15:00,1.7056,1.706,1.7048,1.7052,1135000000.0
2008-04-07 04:30:00,1.7052,1.7053,1.70355,1.704,1847700000.0
2008-04-07 04:45:00,1.704,1.7043,1.703,1.70395,1227100000.0
2008-04-07 05:00:00,1.70395,1.7045,1.703,1.70365,903300000.0
2008-04-07 05:15:00,1.70365,1.7043,1.7035,1.70425,1362700000.0
2008-04-07 05:30:00,1.70425,1.7045,1.7031,1.7035,1526700000.0
2008-04-07 05:45:00,1.7035,1.7043,1.70315,1.70385,1511900000.0
2008-04-07 06:00:00,1.70385,1.704,1.70265,1.7028,1515000000.0
2008-04-07 06:15:00,1.7028,1.7032,1.70125,1.70195,1358800000.0
2008-04-07 06:30:00,1.70205,1.70315,1.7017,1.7029,1858700000.0
2008-04-07 06:45:00,1.7029,1.70305,1.702,1.702,1829000000.0
2008-04-07 07:00:00,1.702,1.7027,1.702,1.7024,1193900000.0
2008-04-07 07:15:00,1.7024,1.7025,1.7013,1.7015,2176800000.0
2008-04-07 07:30:00,1.7015,1.70175,1.7001,1.70095,1301700000.0
2008-04-07 07:45:00,1.70095,1.7011,1.7003,1.7004,1037100000.0
2008-04-07 08:00:00,1.7004,1.7018,1.6994,1.7009,1123700000.0
2008-04-07 08:15:00,1.7009,1.7013,1.6996,1.6997,1131400000.0
2008-04-07 08:30:00,1.6997,1.7011,1.69905,1.7004,1570500000.0
2008-04-07 08:45:00,1.7004,1.7027,1.7,1.70235,1451300000.0
2008-04-07 09:00:00,1.70235,1.7033,1.7008,1.7016,1416800000.0
2008-04-07 09:15:00,1.7016,1.70175,1.69875,1.6996,1333400000.0
2008-04-07 09:30:00,1.6995,1.7014,1.69795,1.70085,1113300000.0
2008-04-07 09:45:00,1.70085,1.702,1.69865,1.69865,1215900000.0
2008-04-07 10:00:00,1.69865,1.6994,1.6982,1.6983,1318800000.0
2008-04-07 10:15:00,1.6983,1.6998,1.6978,1.6989,1631750000.0
2008-04-07 10:30:00,1.6989,1.6992,1.6975,1.6978,1472200000.0
2008-04-07 10:45:00,1.6979,1.6995,1.6977,1.6995,1219200000.0
2008-04-07 11:00:00,1.6995,1.7004,1.6991,1.70005,974300000.0
2008-04-07 11:15:00,1.70005,1.7012,1.6996,1.7007,1023800000.0
2008-04-07 11:30:00,1.7007,1.7008,1.69925,1.69985,2098100000.0
2008-04-07 11:45:00,1.69985,1.7014,1.6997,1.7007,1205300000.0
2008-04-07 12:00:00,1.7007,1.7012,1.698,1.6988,1565100000.0
2008-04-07 12:15:00,1.6988,1.69925,1.6967,1.6985,1058600000.0
2008-04-07 12:30:00,1.6985,1.6989,1.6977,1.6983,1005300000.0
2008-04-07 12:45:00,1.6983,1.6994,1.698,1.6994,1172700000.0
2008-04-07 13:00:00,1.6994,1.7007,1.6988,1.6994,987700000.0
2008-04-07 13:15:00,1.6994,1.6994,1.6984,1.6988,970300000.0
2008-04-07 13:30:00,1.6988,1.6992,1.69795,1.69835,883500000.0
2008-04-07 13:45:00,1.69835,1.6991,1.6978,1.6981,837000000.0
2008-04-07 14:00:00,1.6981,1.6983,1.69675,1.6974,992600000.0
2008-04-07 14:15:00,1.6974,1.6975,1.69615,1.69725,802850000.0
2008-04-07 14:30:00,1.69715,1.69785,1.69625,1.697,932100000.0
2008-04-07 14:45:00,1.697,1.6985,1.6962,1.69835,1623800000.0
2008-04-07 15:00:00,1.69835,1.69855,1.69685,1.6974,937600000.0
2008-04-07 15:15:00,1.6974,1.6982,1.69675,1.6976,3728800000.0
2008-04-07 15:30:00,1.6976,1.6983,1.69665,1.69805,2033800000.0
2008-04-07 15:45:00,1.69805,1.6984,1.6963,1.6964,2677700000.0
2008-04-07 16:00:00,1.6964,1.6985,1.6963,1.6972,1479800000.0
2008-04-07 16:15:00,1.6972,1.6991,1.6968,1.6991,2352700000.0
2008-04-07 16:30:00,1.6991,1.69925,1.69735,1.6976,2150300000.0
2008-04-07 16:45:00,1.6976,1.6985,1.69575,1.69605,2771300000.0
2008-04-07 17:00:00,1.69605,1.697,1.69555,1.69665,2570200000.0
2008-04-07 17:15:00,1.69665,1.6967,1.6934,1.69365,1652900000.0
2008-04-07 17:30:00,1.69365,1.6942,1.6928,1.6936,1422400000.0
2008-04-07 17:45:00,1.6936,1.69455,1.6936,1.6945,2008800000.0
2008-04-07 18:00:00,1.6943,1.6945,1.6931,1.6939,1132300000.0
2008-04-07 18:15:00,1.6939,1.69405,1.6927,1.6927,1095200000.0
2008-04-07 18:30:00,1.6927,1.6944,1.6923,1.6933,1287600000.0
2008-04-07 18:45:00,1.6933,1.6934,1.6924,1.6929,1195000000.0
2008-04-07 19:00:00,1.6929,1.69335,1.6927,1.69285,857200000.0
2008-04-07 19:15:00,1.6929,1.694,1.6928,1.69385,985200000.0
2008-04-07 19:30:00,1.69385,1.695,1.69295,1.6949,693400000.0
2008-04-07 19:45:00,1.6949,1.6949,1.6932,1.6936,672000000.0
2008-04-07 20:00:00,1.6936,1.694,1.6932,1.6938,703500000.0
2008-04-07 20:15:00,1.6938,1.6949,1.6937,1.6945,650300000.0
2008-04-07 20:30:00,1.6945,1.6951,1.69335,1.6937,747800000.0
2008-04-07 20:45:00,1.6937,1.6949,1.69335,1.69435,816600000.0
2008-04-07 21:00:00,1.69435,1.6967,1.69435,1.69545,785900000.0
2008-04-07 21:15:00,1.69545,1.69565,1.69515,1.6952,841900000.0
2008-04-07 21:30:00,1.6952,1.69595,1.6942,1.69585,860100000.0
2008-04-07 21:45:00,1.69585,1.69585,1.6946,1.69515,938700000.0
2008-04-07 22:00:00,1.69515,1.6957,1.69495,1.69525,841600000.0
2008-04-07 22:15:00,1.69525,1.69605,1.6946,1.6958,231000000.0
2008-04-07 22:30:00,1.6958,1.69755,1.6958,1.6968,202100000.0
2008-04-07 22:45:00,1.6968,1.69745,1.69605,1.6968,292100000.0
2008-04-07 23:00:00,1.6968,1.6982,1.6963,1.6982,3545800000.0
2008-04-07 23:15:00,1.6982,1.6982,1.6964,1.6964,3067600000.0
2008-04-07 23:30:00,1.6964,1.6982,1.6964,1.6982,2557700000.0
2008-04-07 23:45:00,1.6982,1.6983,1.6964,1.6968,2041900000.0
2008-04-08 00:00:00,1.6968,1.698,1.6968,1.6972,959900000.0
2008-04-08 00:15:00,1.6972,1.6972,1.6962,1.6968,1517000000.0
2008-04-08 00:30:00,1.6968,1.69775,1.69605,1.6973,604100000.0
2008-04-08 00:45:00,1.6973,1.6976,1.6971,1.6971,340200000.0
2008-04-08 01:00:00,1.6971,1.6974,1.6949,1.695,840000000.0
2008-04-08 01:15:00,1.695,1.6951,1.6939,1.69465,936500000.0
2008-04-08 01:30:00,1.69465,1.6953,1.6946,1.695,455600000.0
2008-04-08 01:45:00,1.695,1.6952,1.6946,1.695,454100000.0
2008-04-08 02:00:00,1.695,1.703,1.6948,1.7026,1165500000.0
2008-04-08 02:15:00,1.7026,1.7031,1.7006,1.7026,1556300000.0
2008-04-08 02:30:00,1.7026,1.703,1.7014,1.7028,2451700000.0
2008-04-08 02:45:00,1.7028,1.7031,1.70105,1.7015,1779400000.0
2008-04-08 03:00:00,1.7015,1.7024,1.70095,1.7014,1137500000.0
2008-04-08 03:15:00,1.7014,1.7021,1.7013,1.7017,1184200000.0
2008-04-08 03:30:00,1.7017,1.7023,1.7014,1.7015,758800000.0
2008-04-08 03:45:00,1.7015,1.7027,1.7015,1.70205,910500000.0
2008-04-08 04:00:00,1.7021,1.70215,1.7014,1.7019,1015200000.0
2008-04-08 04:15:00,1.7019,1.7041,1.70185,1.7035,1226900000.0
2008-04-08 04:30:00,1.7035,1.7041,1.703,1.7038,1091300000.0
2008-04-08 04:45:00,1.7038,1.7042,1.7031,1.704,1185100000.0
2008-04-08 05:00:00,1.7041,1.7041,1.7031,1.7032,1053500000.0
2008-04-08 05:15:00,1.7032,1.7033,1.7004,1.7009,1892300000.0
2008-04-08 05:30:00,1.7009,1.7016,1.699,1.7002,4122700000.0
2008-04-08 05:45:00,1.7002,1.7004,1.6992,1.6995,2644000000.0
2008-04-08 06:00:00,1.6995,1.6997,1.6979,1.6985,2777200000.0
2008-04-08 06:15:00,1.6985,1.6987,1.6966,1.6985,1675100000.0
2008-04-08 06:30:00,1.69845,1.6995,1.6981,1.6985,1228900000.0
2008-04-08 06:45:00,1.6985,1.6996,1.6977,1.6993,1898800000.0
2008-04-08 07:00:00,1.6994,1.7008,1.6988,1.7008,1545900000.0
2008-04-08 07:15:00,1.7008,1.7008,1.6989,1.6997,930400000.0
2008-04-08 07:30:00,1.69975,1.70005,1.6986,1.6991,346100000.0
2008-04-08 07:45:00,1.69905,1.69905,1.69765,1.6986,708300000.0
2008-04-08 08:00:00,1.6986,1.6989,1.6974,1.6981,925900000.0
2008-04-08 08:15:00,1.6981,1.6991,1.69745,1.6985,1236100000.0
2008-04-08 08:30:00,1.6985,1.69895,1.6977,1.6985,3098600000.0
2008-04-08 08:45:00,1.6985,1.7002,1.698,1.7001,3218800000.0
2008-04-08 09:00:00,1.7001,1.70095,1.69885,1.70025,2517600000.0
2008-04-08 09:15:00,1.70025,1.7027,1.70005,1.7019,1369800000.0
2008-04-08 09:30:00,1.7019,1.7047,1.7018,1.7046,1363400000.0
2008-04-08 09:45:00,1.7046,1.7051,1.7031,1.7031,738500000.0
2008-04-08 10:00:00,1.7031,1.7039,1.7014,1.7025,980300000.0
2008-04-08 10:15:00,1.7025,1.7034,1.7017,1.70235,879000000.0
2008-04-08 10:30:00,1.70235,1.7025,1.7008,1.7014,561500000.0
2008-04-08 10:45:00,1.7015,1.7017,1.6981,1.6992,827200000.0
2008-04-08 11:00:00,1.6992,1.701,1.699,1.70035,900700000.0
2008-04-08 11:15:00,1.7003,1.7011,1.69895,1.69925,812500000.0
2008-04-08 11:30:00,1.69925,1.7001,1.69855,1.69935,506100000.0
2008-04-08 11:45:00,1.6994,1.7007,1.699,1.6992,600500000.0
2008-04-08 12:00:00,1.6992,1.6992,1.6968,1.6988,646600000.0
2008-04-08 12:15:00,1.6988,1.6993,1.69785,1.69805,559500000.0
2008-04-08 12:30:00,1.69805,1.6991,1.69725,1.69765,651400000.0
2008-04-08 12:45:00,1.69765,1.6987,1.6958,1.696,685500000.0
2008-04-08 13:00:00,1.6959,1.69725,1.6953,1.6962,573600000.0
2008-04-08 13:15:00,1.6962,1.6967,1.69475,1.69475,701300000.0
2008-04-08 13:30:00,1.69475,1.69785,1.6945,1.6978,504300000.0
2008-04-08 13:45:00,1.6978,1.6982,1.6962,1.69705,844800000.0
2008-04-08 14:00:00,1.69705,1.6977,1.6953,1.6967,934100000.0
2008-04-08 14:15:00,1.6967,1.6968,1.695,1.6954,1139100000.0
2008-04-08 14:30:00,1.6954,1.6973,1.6946,1.6962,1116500000.0
2008-04-08 14:45:00,1.6962,1.6969,1.6954,1.69635,1001200000.0
2008-04-08 15:00:00,1.69635,1.6973,1.6952,1.6965,930800000.0
2008-04-08 15:15:00,1.6965,1.6972,1.6946,1.6946,881800000.0
2008-04-08 15:30:00,1.6946,1.6965,1.6945,1.6956,924600000.0
2008-04-08 15:45:00,1.6956,1.696,1.6946,1.6952,987700000.0
2008-04-08 16:00:00,1.69515,1.69685,1.6951,1.6962,1156400000.0
2008-04-08 16:15:00,1.6962,1.69695,1.6947,1.6954,1306300000.0
2008-04-08 16:30:00,1.6954,1.696,1.6931,1.69405,1048600000.0
2008-04-08 16:45:00,1.6941,1.6952,1.6924,1.6932,1097800000.0
2008-04-08 17:00:00,1.6933,1.6946,1.6929,1.69415,951700000.0
2008-04-08 17:15:00,1.69415,1.6945,1.692,1.6929,823300000.0
2008-04-08 17:30:00,1.6929,1.6937,1.692,1.693,985600000.0
2008-04-08 17:45:00,1.693,1.6934,1.6921,1.6926,1043000000.0
2008-04-08 18:00:00,1.6926,1.693,1.6918,1.692,465300000.0
2008-04-08 18:15:00,1.692,1.6931,1.6911,1.6923,541900000.0
2008-04-08 18:30:00,1.6923,1.6929,1.6905,1.6913,453300000.0
2008-04-08 18:45:00,1.6913,1.6918,1.6905,1.6911,405200000.0
2008-04-08 19:00:00,1.6911,1.6918,1.6906,1.6917,321500000.0
2008-04-08 19:15:00,1.6917,1.6923,1.691,1.69125,357900000.0
2008-04-08 19:30:00,1.69125,1.6913,1.6885,1.68925,384300000.0
2008-04-08 19:45:00,1.68925,1.68995,1.6861,1.6882,612400000.0
2008-04-08 20:00:00,1.6882,1.6898,1.6875,1.6893,1562900000.0
2008-04-08 20:15:00,1.68925,1.6914,1.6892,1.68995,590500000.0
2008-04-08 20:30:00,1.68995,1.691,1.6892,1.6907,563100000.0
2008-04-08 20:45:00,1.6907,1.6914,1.6887,1.68925,563600000.0
2008-04-08 21:00:00,1.68925,1.6917,1.68915,1.6916,387600000.0
2008-04-08 21:15:00,1.6916,1.6918,1.69055,1.69055,326000000.0
2008-04-08 21:30:00,1.69055,1.6907,1.68885,1.6902,245200000.0
2008-04-08 21:45:00,1.6902,1.6902,1.68855,1.6888,504300000.0
2008-04-08 22:00:00,1.68875,1.689,1.6863,1.6863,626800000.0
2008-04-08 22:15:00,1.6864,1.6872,1.6864,1.6872,260100000.0
2008-04-08 22:30:00,1.6872,1.6875,1.6863,1.6867,423100000.0
2008-04-08 22:45:00,1.6867,1.6877,1.6854,1.6859,669400000.0
2008-04-08 23:00:00,1.6859,1.6868,1.6851,1.6851,891900000.0
2008-04-08 23:15:00,1.6851,1.6857,1.6836,1.6857,338900000.0
2008-04-08 23:30:00,1.6857,1.6879,1.6854,1.6873,418400000.0
2008-04-08 23:45:00,1.6873,1.6875,1.6856,1.6862,532100000.0
2008-04-09 00:00:00,1.6862,1.6863,1.6847,1.6852,498800000.0
2008-04-09 00:15:00,1.6852,1.6859,1.6843,1.6858,354100000.0
2008-04-09 00:30:00,1.6858,1.6863,1.6847,1.6851,1328100000.0
2008-04-09 00:45:00,1.6851,1.6866,1.6846,1.68525,2189800000.0
2008-04-09 01:00:00,1.68525,1.6861,1.68445,1.68445,657500000.0
2008-04-09 01:15:00,1.68445,1.6856,1.684,1.6843,928200000.0
2008-04-09 01:30:00,1.6843,1.6847,1.68315,1.6833,1835700000.0
2008-04-09 01:45:00,1.6833,1.6849,1.6833,1.6844,1062800000.0
2008-04-09 02:00:00,1.6844,1.6862,1.6844,1.6858,780300000.0
2008-04-09 02:15:00,1.6858,1.6877,1.6857,1.6874,1087800000.0
2008-04-09 02:30:00,1.6874,1.6904,1.6871,1.688,1185000000.0
2008-04-09 02:45:00,1.688,1.6887,1.6867,1.6869,759500000.0
2008-04-09 03:00:00,1.6869,1.6881,1.6869,1.6877,965000000.0
2008-04-09 03:15:00,1.6877,1.6896,1.6876,1.6884,1054600000.0
2008-04-09 03:30:00,1.6884,1.6913,1.6883,1.6906,1303800000.0
2008-04-09 03:45:00,1.6906,1.691,1.6898,1.6899,822100000.0
2008-04-09 04:00:00,1.6899,1.6904,1.6884,1.6887,825100000.0
2008-04-09 04:15:00,1.6887,1.6896,1.6885,1.6891,999200000.0
2008-04-09 04:30:00,1.6891,1.6894,1.6885,1.6889,570900000.0
2008-04-09 04:45:00,1.6889,1.689,1.6875,1.6884,1384800000.0
2008-04-09 05:00:00,1.6884,1.6895,1.6883,1.6894,937700000.0
2008-04-09 05:15:00,1.6894,1.6894,1.68745,1.6877,839900000.0
2008-04-09 05:30:00,1.6877,1.689,1.6877,1.6885,852800000.0
2008-04-09 05:45:00,1.6885,1.6888,1.6881,1.6887,859600000.0
2008-04-09 06:00:00,1.6887,1.689,1.6884,1.6886,632100000.0
2008-04-09 06:15:00,1.6886,1.68955,1.6886,1.6893,721800000.0
2008-04-09 06:30:00,1.6893,1.69005,1.6886,1.68925,521900000.0
2008-04-09 06:45:00,1.68925,1.6903,1.6889,1.6898,711400000.0
2008-04-09 07:00:00,1.6898,1.6903,1.689,1.68925,621000000.0
2008-04-09 07:15:00,1.68925,1.68945,1.6881,1.6891,460600000.0
2008-04-09 07:30:00,1.6891,1.6892,1.6881,1.6885,284700000.0
2008-04-09 07:45:00,1.6885,1.6893,1.688,1.68815,402900000.0
2008-04-09 08:00:00,1.6881,1.68885,1.6878,1.68835,690800000.0
2008-04-09 08:15:00,1.68825,1.6905,1.6882,1.6902,785800000.0
2008-04-09 08:30:00,1.6902,1.6912,1.6896,1.69025,965600000.0
2008-04-09 08:45:00,1.69025,1.69325,1.6898,1.6928,1298700000.0
2008-04-09 09:00:00,1.6928,1.69345,1.69175,1.6921,728500000.0
2008-04-09 09:15:00,1.6921,1.6924,1.6908,1.6917,697700000.0
2008-04-09 09:30:00,1.6917,1.693,1.69135,1.6926,630000000.0
2008-04-09 09:45:00,1.6926,1.6949,1.6926,1.6931,951200000.0
2008-04-09 10:00:00,1.6931,1.6944,1.6925,1.6939,1779900000.0
2008-04-09 10:15:00,1.6939,1.6962,1.6936,1.6948,1492800000.0
2008-04-09 10:30:00,1.6948,1.6956,1.69395,1.6945,1395200000.0
2008-04-09 10:45:00,1.6945,1.6953,1.6937,1.6938,1298000000.0
2008-04-09 11:00:00,1.6938,1.6954,1.6935,1.6947,833900000.0
2008-04-09 11:15:00,1.6947,1.6955,1.6941,1.6947,882500000.0
2008-04-09 11:30:00,1.69475,1.6951,1.6925,1.6925,973800000.0
2008-04-09 11:45:00,1.6925,1.6928,1.6896,1.6912,1004600000.0
2008-04-09 12:00:00,1.6912,1.6931,1.6906,1.693,733800000.0
2008-04-09 12:15:00,1.693,1.6932,1.6918,1.69185,773100000.0
2008-04-09 12:30:00,1.69185,1.6922,1.6906,1.6912,836200000.0
2008-04-09 12:45:00,1.69125,1.6925,1.6909,1.6919,1279000000.0
2008-04-09 13:00:00,1.6919,1.6922,1.6902,1.69055,935700000.0
2008-04-09 13:15:00,1.69055,1.6918,1.6886,1.6917,1036100000.0
2008-04-09 13:30:00,1.69145,1.6943,1.6913,1.6941,939400000.0
2008-04-09 13:45:00,1.6941,1.6945,1.69225,1.69235,1174000000.0
2008-04-09 14:00:00,1.69235,1.69435,1.69195,1.6941,950700000.0
2008-04-09 14:15:00,1.6942,1.6947,1.6931,1.6932,1007200000.0
2008-04-09 14:30:00,1.6932,1.6943,1.6927,1.6927,809100000.0
2008-04-09 14:45:00,1.6927,1.6956,1.69225,1.6953,1294700000.0
2008-04-09 15:00:00,1.6953,1.6955,1.6919,1.6932,2451300000.0
2008-04-09 15:15:00,1.6932,1.694,1.6925,1.6937,1746100000.0
2008-04-09 15:30:00,1.6937,1.6961,1.6923,1.6961,1480400000.0
2008-04-09 15:45:00,1.6959,1.6967,1.695,1.69505,1845400000.0
2008-04-09 16:00:00,1.69505,1.6973,1.6948,1.6968,1790200000.0
2008-04-09 16:15:00,1.6968,1.6969,1.6949,1.6963,1375900000.0
2008-04-09 16:30:00,1.6962,1.6971,1.6958,1.697,1490200000.0
2008-04-09 16:45:00,1.697,1.6994,1.69535,1.6988,1606550000.0
2008-04-09 17:00:00,1.6987,1.6987,1.69635,1.69695,1574500000.0
2008-04-09 17:15:00,1.69695,1.6987,1.69695,1.6983,1849500000.0
2008-04-09 17:30:00,1.6984,1.7015,1.6981,1.7007,2062100000.0
2008-04-09 17:45:00,1.7007,1.7033,1.6984,1.7023,1350600000.0
2008-04-09 18:00:00,1.7023,1.70275,1.7006,1.7019,897900000.0
2008-04-09 18:15:00,1.7019,1.7031,1.7003,1.70085,769200000.0
2008-04-09 18:30:00,1.70085,1.70225,1.70045,1.7018,692000000.0
2008-04-09 18:45:00,1.7016,1.706,1.7015,1.7043,913900000.0
2008-04-09 19:00:00,1.70425,1.70535,1.703,1.70375,927600000.0
2008-04-09 19:15:00,1.70375,1.70405,1.702,1.703,488100000.0
2008-04-09 19:30:00,1.703,1.7041,1.7013,1.7016,324400000.0
2008-04-09 19:45:00,1.7017,1.70365,1.701,1.70315,190400000.0
2008-04-09 20:00:00,1.70315,1.70355,1.70175,1.7035,259200000.0
2008-04-09 20:15:00,1.7035,1.70445,1.7034,1.70425,359300000.0
2008-04-09 20:30:00,1.70425,1.70475,1.7031,1.7038,314400000.0
2008-04-09 20:45:00,1.7037,1.7047,1.7029,1.7031,354400000.0
2008-04-09 21:00:00,1.7031,1.7049,1.70255,1.7042,363700000.0
2008-04-09 21:15:00,1.7042,1.70485,1.7033,1.7046,292700000.0
2008-04-09 21:30:00,1.7046,1.70505,1.7026,1.7034,260700000.0
2008-04-09 21:45:00,1.7034,1.7045,1.70315,1.7036,217900000.0
2008-04-09 22:00:00,1.7036,1.7074,1.7036,1.7056,320100000.0
2008-04-09 22:15:00,1.7056,1.7056,1.70345,1.704,261000000.0
2008-04-09 22:30:00,1.704,1.70565,1.70355,1.7054,254400000.0
2008-04-09 22:45:00,1.7054,1.7061,1.7044,1.7046,297600000.0
2008-04-09 23:00:00,1.7046,1.7046,1.70195,1.703,2031500000.0
2008-04-09 23:15:00,1.703,1.7039,1.7028,1.7037,1405500000.0
2008-04-09 23:30:00,1.7037,1.7046,1.7037,1.704,957300000.0
2008-04-09 23:45:00,1.704,1.7048,1.7032,1.7033,1156500000.0
2008-04-10 00:00:00,1.7033,1.7033,1.7011,1.7016,2227100000.0
2008-04-10 00:15:00,1.7016,1.7026,1.7016,1.7022,1531500000.0
2008-04-10 00:30:00,1.7022,1.7024,1.7012,1.7016,231000000.0
2008-04-10 00:45:00,1.7016,1.702,1.7013,1.7018,295400000.0
2008-04-10 01:00:00,1.7018,1.7025,1.7016,1.702,306800000.0
2008-04-10 01:15:00,1.702,1.7022,1.7012,1.7018,443000000.0
2008-04-10 01:30:00,1.7018,1.7019,1.70095,1.7015,822100000.0
2008-04-10 01:45:00,1.7015,1.7016,1.7005,1.7011,678200000.0
2008-04-10 02:00:00,1.7011,1.7027,1.7007,1.7024,1729500000.0
2008-04-10 02:15:00,1.7024,1.7034,1.7001,1.7006,1882000000.0
2008-04-10 02:30:00,1.70035,1.7009,1.6989,1.6995,1207800000.0
2008-04-10 02:45:00,1.6995,1.7011,1.6991,1.7004,879300000.0
2008-04-10 03:00:00,1.7006,1.7006,1.6982,1.6992,943800000.0
2008-04-10 03:15:00,1.6992,1.70155,1.699,1.7011,1655300000.0
2008-04-10 03:30:00,1.7011,1.7012,1.6954,1.6959,1636700000.0
2008-04-10 03:45:00,1.6959,1.6959,1.6941,1.6952,1441800000.0
2008-04-10 04:00:00,1.6952,1.6974,1.6949,1.6969,1495900000.0
2008-04-10 04:15:00,1.6969,1.697,1.6957,1.6962,849200000.0
2008-04-10 04:30:00,1.6962,1.697,1.6959,1.6965,643600000.0
2008-04-10 04:45:00,1.6965,1.6967,1.6955,1.696,638200000.0
2008-04-10 05:00:00,1.696,1.6964,1.6955,1.6959,614500000.0
2008-04-10 05:15:00,1.6959,1.696,1.6954,1.6956,424100000.0
2008-04-10 05:30:00,1.6956,1.6959,1.6956,1.6958,434900000.0
2008-04-10 05:45:00,1.6958,1.6975,1.6958,1.697,1452400000.0
2008-04-10 06:00:00,1.697,1.6974,1.6963,1.6966,1134200000.0
2008-04-10 06:15:00,1.6966,1.6974,1.69655,1.6972,784600000.0
2008-04-10 06:30:00,1.6972,1.69845,1.6965,1.6981,954900000.0
2008-04-10 06:45:00,1.6981,1.6993,1.6976,1.6983,1221600000.0
2008-04-10 07:00:00,1.6983,1.6993,1.6974,1.6991,1381200000.0
2008-04-10 07:15:00,1.6991,1.69995,1.6986,1.69945,953800000.0
2008-04-10 07:30:00,1.6993,1.7008,1.69915,1.6995,350800000.0
2008-04-10 07:45:00,1.6995,1.7042,1.69915,1.7017,840100000.0
2008-04-10 08:00:00,1.7017,1.7035,1.7017,1.70225,990500000.0
2008-04-10 08:15:00,1.70225,1.70255,1.70025,1.70045,760600000.0
2008-04-10 08:30:00,1.70045,1.70045,1.69785,1.69795,1302099999.0
2008-04-10 08:45:00,1.69795,1.6992,1.69775,1.69775,1247200000.0
2008-04-10 09:00:00,1.69775,1.6994,1.69775,1.69925,1801000000.0
2008-04-10 09:15:00,1.69925,1.7005,1.6992,1.6995,2411099999.0
2008-04-10 09:30:00,1.6995,1.70005,1.69865,1.69955,1356700000.0
2008-04-10 09:45:00,1.69955,1.69975,1.69835,1.699,2182400000.0
2008-04-10 10:00:00,1.699,1.69945,1.69705,1.69835,2842700000.0
2008-04-10 10:15:00,1.69835,1.70085,1.69805,1.70075,1740399997.0
2008-04-10 10:30:00,1.70075,1.70205,1.6999,1.7012,1737000000.0
2008-04-10 10:45:00,1.7013,1.70275,1.7006,1.70195,990500000.0
2008-04-10 11:00:00,1.70195,1.705,1.70165,1.70495,1507200000.0
2008-04-10 11:15:00,1.70495,1.70495,1.70225,1.70285,1688700000.0
2008-04-10 11:30:00,1.70285,1.7042,1.70215,1.7033,1246800000.0
2008-04-10 11:45:00,1.7033,1.7033,1.7008,1.70185,865400000.0
2008-04-10 12:00:00,1.7019,1.70335,1.70125,1.70155,971200000.0
2008-04-10 12:15:00,1.70155,1.702,1.7014,1.7017,799400000.0
2008-04-10 12:30:00,1.7017,1.7018,1.69995,1.70085,567400000.0
2008-04-10 12:45:00,1.70085,1.70135,1.6992,1.6994,652700000.0
2008-04-10 13:00:00,1.6994,1.7032,1.6986,1.70215,760200000.0
2008-04-10 13:15:00,1.70205,1.7039,1.7007,1.70155,731900000.0
2008-04-10 13:30:00,1.7017,1.70215,1.69975,1.7009,1112100000.0
2008-04-10 13:45:00,1.7009,1.70295,1.7006,1.70105,1319300000.0
2008-04-10 14:00:00,1.70105,1.70215,1.7007,1.70125,722200000.0
2008-04-10 14:15:00,1.7014,1.70285,1.6999,1.7002,1004700000.0
2008-04-10 14:30:00,1.7002,1.7019,1.6978,1.69965,1275400000.0
2008-04-10 14:45:00,1.6996,1.6996,1.69645,1.6978,1378299999.0
2008-04-10 15:00:00,1.6978,1.6995,1.69695,1.6975,778600000.0
2008-04-10 15:15:00,1.6975,1.6983,1.69615,1.69635,648500000.0
2008-04-10 15:30:00,1.69635,1.69895,1.6957,1.6981,801200000.0
2008-04-10 15:45:00,1.6981,1.6995,1.6966,1.6988,1958800000.0
2008-04-10 16:00:00,1.6988,1.69985,1.6978,1.69825,1260600000.0
2008-04-10 16:15:00,1.6983,1.69895,1.6974,1.698,749700000.0
2008-04-10 16:30:00,1.698,1.70045,1.6972,1.6979,860000000.0
2008-04-10 16:45:00,1.6979,1.69815,1.694,1.69415,1032000000.0
2008-04-10 17:00:00,1.69415,1.69525,1.69135,1.69255,764500000.0
2008-04-10 17:15:00,1.69255,1.69255,1.68735,1.6923,1246600000.0
2008-04-10 17:30:00,1.6923,1.69255,1.68795,1.6886,791400000.0
2008-04-10 17:45:00,1.6884,1.6893,1.6869,1.6884,1332100000.0
2008-04-10 18:00:00,1.6884,1.6908,1.6875,1.6906,816100000.0
2008-04-10 18:15:00,1.6906,1.6908,1.68825,1.68825,701400000.0
2008-04-10 18:30:00,1.68825,1.6889,1.6869,1.6878,746100000.0
2008-04-10 18:45:00,1.6878,1.6907,1.6875,1.69045,703600000.0
2008-04-10 19:00:00,1.69045,1.6905,1.68875,1.68925,653900000.0
2008-04-10 19:15:00,1.68925,1.6904,1.68925,1.6898,252000000.0
2008-04-10 19:30:00,1.6898,1.6899,1.6881,1.689,375100000.0
2008-04-10 19:45:00,1.689,1.6898,1.6872,1.6886,671400000.0
2008-04-10 20:00:00,1.6886,1.6887,1.6872,1.68825,543600000.0
2008-04-10 20:15:00,1.68825,1.68995,1.6873,1.6898,514700000.0
2008-04-10 20:30:00,1.6898,1.6903,1.6878,1.6882,648000000.0
2008-04-10 20:45:00,1.6882,1.6891,1.68745,1.6877,540300000.0
2008-04-10 21:00:00,1.6877,1.68805,1.6866,1.68795,376900000.0
2008-04-10 21:15:00,1.68795,1.68805,1.6866,1.68735,324400000.0
2008-04-10 21:30:00,1.68735,1.6903,1.6873,1.68995,437800000.0
2008-04-10 21:45:00,1.68995,1.69025,1.68815,1.6886,228000000.0
2008-04-10 22:00:00,1.6886,1.6895,1.68855,1.6891,128500000.0
2008-04-10 22:15:00,1.689,1.68995,1.6882,1.6892,215900000.0
2008-04-10 22:30:00,1.6892,1.6895,1.6886,1.68895,159000000.0
2008-04-10 22:45:00,1.68895,1.68995,1.688,1.6887,212500000.0
2008-04-10 23:00:00,1.6886,1.6891,1.68815,1.6884,2879300000.0
2008-04-10 23:15:00,1.6884,1.68985,1.688,1.6898,2674900000.0
2008-04-10 23:30:00,1.6898,1.6901,1.68875,1.689,377200000.0
2008-04-10 23:45:00,1.689,1.6899,1.689,1.6895,417000000.0
2008-04-11 00:00:00,1.6895,1.6897,1.6889,1.6891,1312400000.0
2008-04-11 00:15:00,1.6891,1.6897,1.68905,1.6896,266600000.0
2008-04-11 00:30:00,1.6896,1.6903,1.6892,1.6894,547600000.0
2008-04-11 00:45:00,1.6894,1.6901,1.6885,1.6889,1252300000.0
2008-04-11 01:00:00,1.6889,1.6893,1.6885,1.6889,706000000.0
2008-04-11 01:15:00,1.6889,1.6893,1.6886,1.6889,467500000.0
2008-04-11 01:30:00,1.6889,1.6893,1.6876,1.6882,850900000.0
2008-04-11 01:45:00,1.6882,1.6899,1.6882,1.6898,1038600000.0
2008-04-11 02:00:00,1.6898,1.6909,1.6889,1.6901,1266300000.0
2008-04-11 02:15:00,1.6901,1.6906,1.6901,1.6903,592000000.0
2008-04-11 02:30:00,1.6903,1.6905,1.69,1.6903,590100000.0
2008-04-11 02:45:00,1.6903,1.6916,1.6899,1.6908,712300000.0
2008-04-11 03:00:00,1.6908,1.6928,1.6906,1.6925,731300000.0
2008-04-11 03:15:00,1.6925,1.6934,1.6923,1.69315,799600000.0
2008-04-11 03:30:00,1.69315,1.69335,1.6925,1.69275,393900000.0
2008-04-11 03:45:00,1.69275,1.6931,1.69065,1.69095,936300000.0
2008-04-11 04:00:00,1.69095,1.6914,1.6892,1.68955,945600000.0
2008-04-11 04:15:00,1.68955,1.6899,1.68755,1.6885,782200000.0
2008-04-11 04:30:00,1.6885,1.69065,1.6883,1.69055,1158500000.0
2008-04-11 04:45:00,1.6905,1.692,1.69015,1.6919,540600000.0
2008-04-11 05:00:00,1.6919,1.6922,1.69105,1.692,403800000.0
2008-04-11 05:15:00,1.6921,1.6924,1.6912,1.6921,586500000.0
2008-04-11 05:30:00,1.6919,1.6923,1.6918,1.6919,507300000.0
2008-04-11 05:45:00,1.6919,1.6928,1.6913,1.6916,342300000.0
2008-04-11 06:00:00,1.6916,1.69185,1.69035,1.69035,391000000.0
2008-04-11 06:15:00,1.69035,1.6908,1.6893,1.6897,340000000.0
2008-04-11 06:30:00,1.6897,1.69025,1.6894,1.69005,260700000.0
2008-04-11 06:45:00,1.69005,1.6907,1.68975,1.68985,236000000.0
2008-04-11 07:00:00,1.68985,1.6912,1.68965,1.69065,751300000.0
2008-04-11 07:15:00,1.69065,1.6918,1.68995,1.69015,1258600000.0
2008-04-11 07:30:00,1.69015,1.69085,1.6893,1.68985,889800000.0
2008-04-11 07:45:00,1.6899,1.6935,1.6894,1.693,791800000.0
2008-04-11 08:00:00,1.693,1.69425,1.6917,1.69375,726000000.0
2008-04-11 08:15:00,1.69375,1.6953,1.69375,1.69465,547400000.0
2008-04-11 08:30:00,1.69465,1.696,1.6945,1.6957,616200000.0
2008-04-11 08:45:00,1.6957,1.6983,1.6954,1.6977,1195900000.0
2008-04-11 09:00:00,1.6977,1.6991,1.6968,1.6978,1283500000.0
2008-04-11 09:15:00,1.6978,1.6978,1.6954,1.69605,744400000.0
2008-04-11 09:30:00,1.69605,1.69775,1.6958,1.6968,988800000.0
2008-04-11 09:45:00,1.6969,1.6973,1.6944,1.6945,912500000.0
2008-04-11 10:00:00,1.6945,1.6953,1.6939,1.6949,1157600000.0
2008-04-11 10:15:00,1.6949,1.6956,1.6937,1.6938,417700000.0
2008-04-11 10:30:00,1.6938,1.6954,1.6937,1.69535,557600000.0
2008-04-11 10:45:00,1.69535,1.697,1.69525,1.6967,793600000.0
2008-04-11 11:00:00,1.6967,1.6973,1.69525,1.6954,616100000.0
2008-04-11 11:15:00,1.6954,1.6955,1.69425,1.69435,640200000.0
2008-04-11 11:30:00,1.6943,1.69475,1.6937,1.6942,1077300000.0
2008-04-11 11:45:00,1.6942,1.6946,1.6928,1.69315,1058900000.0
2008-04-11 12:00:00,1.69315,1.6962,1.69295,1.6954,1429800000.0
2008-04-11 12:15:00,1.6954,1.6956,1.6944,1.6944,1134600000.0
2008-04-11 12:30:00,1.6945,1.69965,1.69435,1.6988,1379000000.0
2008-04-11 12:45:00,1.6988,1.7022,1.6981,1.7001,1060700000.0
2008-04-11 13:00:00,1.7001,1.7036,1.7,1.7032,1166600000.0
2008-04-11 13:15:00,1.7032,1.7063,1.70275,1.70415,1199800000.0
2008-04-11 13:30:00,1.70415,1.70415,1.7002,1.70065,1434100000.0
2008-04-11 13:45:00,1.7007,1.70345,1.7005,1.7032,1061800000.0
2008-04-11 14:00:00,1.7032,1.7041,1.7012,1.702,1794600000.0
2008-04-11 14:15:00,1.702,1.7051,1.7019,1.70335,1262900000.0
2008-04-11 14:30:00,1.70335,1.70445,1.70045,1.703,1241500000.0
2008-04-11 14:45:00,1.703,1.7039,1.702,1.703,658500000.0
2008-04-11 15:00:00,1.703,1.7046,1.7022,1.70395,786800000.0
2008-04-11 15:15:00,1.70395,1.70445,1.70265,1.7032,705900000.0
2008-04-11 15:30:00,1.70335,1.70505,1.70205,1.70365,973500000.0
2008-04-11 15:45:00,1.70365,1.7043,1.702,1.7039,1609900000.0
2008-04-11 16:00:00,1.7039,1.70525,1.7029,1.7034,1314100000.0
2008-04-11 16:15:00,1.7034,1.7035,1.7009,1.7019,965000000.0
2008-04-11 16:30:00,1.7019,1.7027,1.69985,1.7,993500000.0
2008-04-11 16:45:00,1.7,1.7006,1.6969,1.7004,1607700000.0
2008-04-11 17:00:00,1.7004,1.704,1.6998,1.703,985500000.0
2008-04-11 17:15:00,1.703,1.7035,1.7014,1.7029,768600000.0
2008-04-11 17:30:00,1.7029,1.7043,1.70145,1.70145,959500000.0
2008-04-11 17:45:00,1.70145,1.7028,1.69995,1.70045,626700000.0
2008-04-11 18:00:00,1.7004,1.7025,1.6994,1.70155,746600000.0
2008-04-11 18:15:00,1.70155,1.7024,1.7002,1.70185,549200000.0
2008-04-11 18:30:00,1.70185,1.7021,1.7005,1.70095,294600000.0
2008-04-11 18:45:00,1.70095,1.7013,1.7003,1.7006,345600000.0
2008-04-11 19:00:00,1.7006,1.7011,1.7004,1.7005,585000000.0
2008-04-11 19:15:00,1.7005,1.7009,1.6999,1.70055,508800000.0
2008-04-11 19:30:00,1.7006,1.702,1.7002,1.7012,453000000.0
2008-04-11 19:45:00,1.7012,1.7016,1.6995,1.7005,334900000.0
2008-04-11 20:00:00,1.7005,1.702,1.7002,1.701,654800000.0
2008-04-11 20:15:00,1.701,1.70205,1.70015,1.7012,314500000.0
2008-04-11 20:30:00,1.70125,1.7035,1.7009,1.70295,350900000.0
2008-04-11 20:45:00,1.70295,1.7038,1.702,1.7034,553300000.0
2008-04-11 21:00:00,1.7034,1.7043,1.7027,1.7029,633900000.0
2008-04-11 21:15:00,1.7029,1.7029,1.7011,1.70255,444600000.0
2008-04-11 21:30:00,1.70255,1.703,1.7012,1.7026,791600000.0
2008-04-11 21:45:00,1.7028,1.7032,1.70155,1.7032,1031000000.0
2008-04-11 22:00:00,1.7032,1.7035,1.7018,1.7031,1040000000.0
2008-04-11 22:15:00,1.7031,1.7039,1.7028,1.7033,784900000.0
2008-04-11 22:30:00,1.7033,1.7037,1.7022,1.7029,770500000.0
2008-04-11 22:45:00,1.7029,1.7043,1.6886,1.7029,1160000000.0
2008-04-13 23:00:00,1.694,1.6965,1.694,1.6953,1076400000.0
2008-04-13 23:15:00,1.6946,1.6957,1.6941,1.6946,3473800000.0
2008-04-13 23:30:00,1.6945,1.6962,1.6943,1.6959,3710000000.0
2008-04-13 23:45:00,1.6959,1.6968,1.6954,1.6962,5096000000.0
2008-04-14 00:00:00,1.6962,1.6987,1.6959,1.6983,3606100000.0
2008-04-14 00:15:00,1.6983,1.6989,1.6961,1.6962,1334400000.0
2008-04-14 00:30:00,1.6962,1.6965,1.6955,1.6956,1070200000.0
2008-04-14 00:45:00,1.6956,1.6986,1.6955,1.698,1607200000.0
2008-04-14 01:00:00,1.698,1.7013,1.6977,1.7003,1038700000.0
2008-04-14 01:15:00,1.7003,1.7004,1.6986,1.6986,1335200000.0
2008-04-14 01:30:00,1.6986,1.6995,1.6981,1.6988,782500000.0
2008-04-14 01:45:00,1.6988,1.69995,1.6985,1.699,963000000.0
2008-04-14 02:00:00,1.699,1.7004,1.6986,1.7002,1108100000.0
2008-04-14 02:15:00,1.7002,1.7012,1.6976,1.6988,1882600000.0
2008-04-14 02:30:00,1.6986,1.6996,1.6985,1.6991,965900000.0
2008-04-14 02:45:00,1.6991,1.7004,1.6991,1.7002,1730500000.0
2008-04-14 03:00:00,1.7002,1.7034,1.6998,1.7028,1575900000.0
2008-04-14 03:15:00,1.7028,1.7031,1.7012,1.702,655700000.0
2008-04-14 03:30:00,1.702,1.7046,1.702,1.7041,971000000.0
2008-04-14 03:45:00,1.7041,1.7042,1.70185,1.7019,811500000.0
2008-04-14 04:00:00,1.7019,1.7029,1.7013,1.7019,596600000.0
2008-04-14 04:15:00,1.7019,1.7031,1.7019,1.7023,611000000.0
2008-04-14 04:30:00,1.7023,1.705,1.7023,1.7039,1132800000.0
2008-04-14 04:45:00,1.7039,1.7048,1.7022,1.7022,664700000.0
2008-04-14 05:00:00,1.7022,1.7029,1.7019,1.7021,668300000.0
2008-04-14 05:15:00,1.7021,1.703,1.7018,1.7027,369300000.0
2008-04-14 05:30:00,1.7027,1.7037,1.7026,1.703,1005400000.0
2008-04-14 05:45:00,1.703,1.70315,1.7016,1.7019,481300000.0
2008-04-14 06:00:00,1.7019,1.7022,1.70045,1.7012,1539600000.0
2008-04-14 06:15:00,1.7012,1.7031,1.7012,1.7029,838900000.0
2008-04-14 06:30:00,1.7029,1.7052,1.7028,1.7049,1340400000.0
2008-04-14 06:45:00,1.7049,1.7056,1.7041,1.7045,799300000.0
2008-04-14 07:00:00,1.7045,1.705,1.7039,1.705,796300000.0
2008-04-14 07:15:00,1.705,1.70615,1.7048,1.70525,810400000.0
2008-04-14 07:30:00,1.70525,1.70675,1.7045,1.70675,459600000.0
2008-04-14 07:45:00,1.7067,1.70745,1.70375,1.70405,667000000.0
2008-04-14 08:00:00,1.70405,1.7054,1.7028,1.70495,722700000.0
2008-04-14 08:15:00,1.705,1.7056,1.7035,1.70435,387050000.0
2008-04-14 08:30:00,1.70435,1.7066,1.7035,1.7058,836500000.0
2008-04-14 08:45:00,1.7057,1.70745,1.7043,1.70705,708400000.0
2008-04-14 09:00:00,1.70695,1.70715,1.7049,1.7057,1063200000.0
2008-04-14 09:15:00,1.7057,1.7067,1.70435,1.7051,770100000.0
2008-04-14 09:30:00,1.7051,1.70685,1.705,1.70685,423200000.0
2008-04-14 09:45:00,1.70685,1.70875,1.7063,1.70805,634000000.0
2008-04-14 10:00:00,1.70805,1.7086,1.70725,1.7079,616300000.0
2008-04-14 10:15:00,1.7079,1.7097,1.7075,1.7096,982000000.0
2008-04-14 10:30:00,1.7095,1.71125,1.7086,1.7104,1289700000.0
2008-04-14 10:45:00,1.7104,1.7105,1.7087,1.7092,1390000000.0
2008-04-14 11:00:00,1.7092,1.7103,1.709,1.70975,1012400000.0
2008-04-14 11:15:00,1.70975,1.7108,1.70965,1.7108,865300000.0
2008-04-14 11:30:00,1.7108,1.7116,1.7096,1.7115,1018000000.0
2008-04-14 11:45:00,1.7116,1.7119,1.7103,1.71045,1132200000.0
2008-04-14 12:00:00,1.7105,1.7121,1.7094,1.7099,489600000.0
2008-04-14 12:15:00,1.7099,1.7137,1.7097,1.7117,943200000.0
2008-04-14 12:30:00,1.7117,1.7144,1.7117,1.7136,1033300000.0
2008-04-14 12:45:00,1.7136,1.71385,1.7121,1.71325,952300000.0
2008-04-14 13:00:00,1.7133,1.7139,1.71205,1.7127,1109500000.0
2008-04-14 13:15:00,1.7127,1.7138,1.7122,1.713,610500000.0
2008-04-14 13:30:00,1.713,1.7168,1.713,1.7163,705800000.0
2008-04-14 13:45:00,1.7163,1.7178,1.7156,1.7173,725400000.0
2008-04-14 14:00:00,1.7173,1.71805,1.71515,1.7156,762400000.0
2008-04-14 14:15:00,1.7156,1.71605,1.7132,1.7132,1183800000.0
2008-04-14 14:30:00,1.7132,1.71635,1.7117,1.713,769800000.0
2008-04-14 14:45:00,1.713,1.7138,1.71065,1.71345,597200000.0
2008-04-14 15:00:00,1.71345,1.7146,1.7122,1.71255,549500000.0
2008-04-14 15:15:00,1.71255,1.7133,1.7117,1.7117,578500000.0
2008-04-14 15:30:00,1.7118,1.7128,1.7105,1.7117,569500000.0
2008-04-14 15:45:00,1.7117,1.7135,1.7108,1.7127,688200000.0
2008-04-14 16:00:00,1.7125,1.7156,1.7107,1.7146,784700000.0
2008-04-14 16:15:00,1.7146,1.7153,1.71275,1.715,591200000.0
2008-04-14 16:30:00,1.715,1.7153,1.7133,1.7138,439700000.0
2008-04-14 16:45:00,1.71385,1.7161,1.7133,1.7155,474300000.0
2008-04-14 17:00:00,1.7155,1.7179,1.71505,1.7161,827500000.0
2008-04-14 17:15:00,1.7161,1.7168,1.71435,1.7158,628400000.0
2008-04-14 17:30:00,1.7158,1.7166,1.7137,1.71395,732500000.0
2008-04-14 17:45:00,1.71395,1.7163,1.71395,1.7151,660200000.0
2008-04-14 18:00:00,1.7151,1.7161,1.71435,1.71535,983900000.0
2008-04-14 18:15:00,1.71535,1.717,1.71415,1.7143,500900000.0
2008-04-14 18:30:00,1.7143,1.7158,1.71355,1.71365,364500000.0
2008-04-14 18:45:00,1.7137,1.7145,1.7097,1.7108,762300000.0
2008-04-14 19:00:00,1.7108,1.7117,1.71,1.7107,350100000.0
2008-04-14 19:15:00,1.7107,1.7121,1.7106,1.7108,251400000.0
2008-04-14 19:30:00,1.7109,1.7118,1.7108,1.7111,300800000.0
2008-04-14 19:45:00,1.7111,1.7127,1.711,1.71195,333600000.0
2008-04-14 20:00:00,1.71195,1.7123,1.70985,1.70985,460300000.0
2008-04-14 20:15:00,1.7098,1.7103,1.70705,1.70755,311800000.0
2008-04-14 20:30:00,1.70755,1.70855,1.70755,1.7079,301100000.0
2008-04-14 20:45:00,1.7079,1.71,1.7075,1.70965,371000000.0
2008-04-14 21:00:00,1.70965,1.7101,1.7086,1.70985,282300000.0
2008-04-14 21:15:00,1.7099,1.71015,1.7091,1.7093,164600000.0
2008-04-14 21:30:00,1.7093,1.7099,1.7085,1.709,127100000.0
2008-04-14 21:45:00,1.709,1.7098,1.70735,1.7078,190700000.0
2008-04-14 22:00:00,1.7078,1.7093,1.7072,1.7091,199600000.0
2008-04-14 22:15:00,1.7091,1.7092,1.70785,1.7089,208200000.0
2008-04-14 22:30:00,1.7089,1.70895,1.70725,1.7075,163200000.0
2008-04-14 22:45:00,1.7075,1.7084,1.7072,1.70795,444200000.0
2008-04-14 23:00:00,1.70795,1.7098,1.7068,1.7088,2050900000.0
2008-04-14 23:15:00,1.7088,1.7102,1.7081,1.7096,1530000000.0
2008-04-14 23:30:00,1.7096,1.7104,1.709,1.7095,131200000.0
2008-04-14 23:45:00,1.7095,1.7095,1.7077,1.7079,136100000.0
2008-04-15 00:00:00,1.7081,1.7085,1.7077,1.7081,517400000.0
2008-04-15 00:15:00,1.7081,1.7097,1.7079,1.70925,314300000.0
2008-04-15 00:30:00,1.70925,1.70955,1.7091,1.70915,186400000.0
2008-04-15 00:45:00,1.70915,1.7096,1.7074,1.7085,1315700000.0
2008-04-15 01:00:00,1.7085,1.7091,1.7069,1.7084,1648700000.0
2008-04-15 01:15:00,1.7084,1.7085,1.7066,1.7072,741300000.0
2008-04-15 01:30:00,1.7072,1.7079,1.7068,1.7071,955100000.0
2008-04-15 01:45:00,1.7071,1.7094,1.707,1.70925,854500000.0
2008-04-15 02:00:00,1.7092,1.7092,1.707,1.7082,1596200000.0
2008-04-15 02:15:00,1.708,1.7099,1.7079,1.7094,896000000.0
2008-04-15 02:30:00,1.7094,1.71,1.7091,1.70985,507500000.0
2008-04-15 02:45:00,1.7098,1.7099,1.7083,1.7091,812100000.0
2008-04-15 03:00:00,1.7091,1.7094,1.7083,1.7086,369800000.0
2008-04-15 03:15:00,1.7086,1.7087,1.7072,1.7083,631700000.0
2008-04-15 03:30:00,1.7081,1.7113,1.7081,1.7097,1279700000.0
2008-04-15 03:45:00,1.7097,1.7098,1.7077,1.7079,543900000.0
2008-04-15 04:00:00,1.7079,1.7079,1.7067,1.7069,713600000.0
2008-04-15 04:15:00,1.7069,1.7077,1.7064,1.7069,722600000.0
2008-04-15 04:30:00,1.7069,1.7072,1.7062,1.7062,549100000.0
2008-04-15 04:45:00,1.7062,1.7074,1.7061,1.7068,661400000.0
2008-04-15 05:00:00,1.7068,1.7071,1.7064,1.7065,312600000.0
2008-04-15 05:15:00,1.7065,1.7065,1.7041,1.7045,1096500000.0
2008-04-15 05:30:00,1.7045,1.7045,1.7028,1.7035,1328000000.0
2008-04-15 05:45:00,1.7035,1.704,1.7021,1.7036,1078500000.0
2008-04-15 06:00:00,1.7036,1.7037,1.7024,1.703,930900000.0
2008-04-15 06:15:00,1.703,1.7035,1.7018,1.7025,634000000.0
2008-04-15 06:30:00,1.7025,1.7032,1.7022,1.7032,607700000.0
2008-04-15 06:45:00,1.7032,1.7034,1.70275,1.7029,411100000.0
2008-04-15 07:00:00,1.7029,1.703,1.7015,1.7023,725200000.0
2008-04-15 07:15:00,1.7023,1.7027,1.7017,1.7027,604100000.0
2008-04-15 07:30:00,1.7027,1.7033,1.70145,1.703,722900000.0
2008-04-15 07:45:00,1.703,1.70415,1.7019,1.70405,780100000.0
2008-04-15 08:00:00,1.70405,1.70475,1.70285,1.7044,1168400000.0
2008-04-15 08:15:00,1.70445,1.7048,1.7034,1.7044,1322000000.0
2008-04-15 08:30:00,1.70435,1.7048,1.7032,1.70395,1122200000.0
2008-04-15 08:45:00,1.70415,1.7047,1.70215,1.7028,1235600000.0
2008-04-15 09:00:00,1.7028,1.7039,1.7017,1.7038,3001300000.0
2008-04-15 09:15:00,1.7038,1.7076,1.7036,1.70675,2367500000.0
2008-04-15 09:30:00,1.70675,1.7087,1.70675,1.7082,2557900000.0
2008-04-15 09:45:00,1.7082,1.70955,1.7074,1.7088,2620000000.0
2008-04-15 10:00:00,1.7088,1.711,1.70875,1.71065,993500000.0
2008-04-15 10:15:00,1.7108,1.7118,1.7101,1.7102,952100000.0
2008-04-15 10:30:00,1.7102,1.7125,1.709,1.7102,757900000.0
2008-04-15 10:45:00,1.7102,1.7148,1.70995,1.7128,687100000.0
2008-04-15 11:00:00,1.7127,1.7133,1.70895,1.7123,1348800000.0
2008-04-15 11:15:00,1.7123,1.7131,1.71135,1.7114,772800000.0
2008-04-15 11:30:00,1.7114,1.7123,1.7098,1.712,549300000.0
2008-04-15 11:45:00,1.712,1.7122,1.7108,1.71135,482800000.0
2008-04-15 12:00:00,1.71135,1.713,1.71105,1.71195,519500000.0
2008-04-15 12:15:00,1.71195,1.7125,1.71065,1.7122,514200000.0
2008-04-15 12:30:00,1.71225,1.7126,1.7109,1.71115,609300000.0
2008-04-15 12:45:00,1.71115,1.7136,1.71115,1.7127,670800000.0
2008-04-15 13:00:00,1.7127,1.7128,1.7109,1.71205,488600000.0
2008-04-15 13:15:00,1.71205,1.7136,1.71205,1.7136,424900000.0
2008-04-15 13:30:00,1.7136,1.7146,1.7132,1.7138,451100000.0
2008-04-15 13:45:00,1.7138,1.7146,1.7126,1.7126,527100000.0
2008-04-15 14:00:00,1.71255,1.7139,1.7118,1.7118,561900000.0
2008-04-15 14:15:00,1.71175,1.714,1.7104,1.7104,625500000.0
2008-04-15 14:30:00,1.7105,1.7109,1.7075,1.7098,1236400000.0
2008-04-15 14:45:00,1.70965,1.70965,1.7076,1.7091,996500000.0
2008-04-15 15:00:00,1.709,1.7098,1.70695,1.7098,1020300000.0
2008-04-15 15:15:00,1.7098,1.7099,1.7075,1.70915,730400000.0
2008-04-15 15:30:00,1.70915,1.7098,1.7077,1.7091,792200000.0
2008-04-15 15:45:00,1.7091,1.70995,1.7082,1.7085,596800000.0
2008-04-15 16:00:00,1.7085,1.71055,1.7082,1.7105,624800000.0
2008-04-15 16:15:00,1.7105,1.7115,1.70965,1.711,547300000.0
2008-04-15 16:30:00,1.711,1.7113,1.7095,1.7109,462800000.0
2008-04-15 16:45:00,1.7109,1.7112,1.7091,1.7095,547600000.0
2008-04-15 17:00:00,1.7095,1.71,1.7085,1.7095,366800000.0
2008-04-15 17:15:00,1.7095,1.7112,1.7095,1.711,460900000.0
2008-04-15 17:30:00,1.7111,1.7116,1.70985,1.70985,656900000.0
2008-04-15 17:45:00,1.7099,1.7107,1.7087,1.7091,427800000.0
2008-04-15 18:00:00,1.7093,1.7094,1.7083,1.70855,282000000.0
2008-04-15 18:15:00,1.70855,1.70975,1.7085,1.7088,279400000.0
2008-04-15 18:30:00,1.7088,1.709,1.70745,1.70775,287700000.0
2008-04-15 18:45:00,1.70775,1.7084,1.7069,1.70805,292600000.0
2008-04-15 19:00:00,1.70815,1.7086,1.707,1.70735,366600000.0
2008-04-15 19:15:00,1.70735,1.7074,1.7051,1.70545,421400000.0
2008-04-15 19:30:00,1.70545,1.7068,1.70395,1.7065,447200000.0
2008-04-15 19:45:00,1.7065,1.7067,1.70515,1.70615,291800000.0
2008-04-15 20:00:00,1.7062,1.707,1.7057,1.707,258400000.0
2008-04-15 20:15:00,1.707,1.7076,1.70595,1.7065,275100000.0
2008-04-15 20:30:00,1.7065,1.7081,1.7063,1.708,292000000.0
2008-04-15 20:45:00,1.708,1.7087,1.7077,1.70835,315400000.0
2008-04-15 21:00:00,1.70835,1.70845,1.7072,1.7072,184800000.0
2008-04-15 21:15:00,1.7072,1.7072,1.70635,1.70705,207500000.0
2008-04-15 21:30:00,1.707,1.70725,1.7061,1.70725,289500000.0
2008-04-15 21:45:00,1.70725,1.70825,1.7067,1.70795,160600000.0
2008-04-15 22:00:00,1.7079,1.7087,1.70725,1.7077,248200000.0
2008-04-15 22:15:00,1.7077,1.7078,1.70355,1.70375,333400000.0
2008-04-15 22:30:00,1.70375,1.7055,1.70205,1.7055,398670000.0
2008-04-15 22:45:00,1.7055,1.7066,1.7031,1.7031,343800000.0
2008-04-15 23:00:00,1.7031,1.704,1.7027,1.70335,1514500000.0
2008-04-15 23:15:00,1.7035,1.7037,1.7023,1.70345,464800000.0
2008-04-15 23:30:00,1.70345,1.70415,1.7033,1.7039,150700000.0
2008-04-15 23:45:00,1.7039,1.7045,1.7037,1.7037,531100000.0
2008-04-16 00:00:00,1.7037,1.7038,1.7023,1.7024,761200000.0
2008-04-16 00:15:00,1.7024,1.7037,1.7009,1.7031,1883500000.0
2008-04-16 00:30:00,1.7031,1.70435,1.7026,1.7041,1478700000.0
2008-04-16 00:45:00,1.7041,1.7053,1.7034,1.7052,842600000.0
2008-04-16 01:00:00,1.7052,1.7059,1.7035,1.7036,777500000.0
2008-04-16 01:15:00,1.7039,1.704,1.7026,1.7028,594000000.0
2008-04-16 01:30:00,1.7028,1.7037,1.7025,1.7034,606600000.0
2008-04-16 01:45:00,1.7034,1.7041,1.7032,1.704,631300000.0
2008-04-16 02:00:00,1.704,1.7044,1.7033,1.704,529300000.0
2008-04-16 02:15:00,1.704,1.7046,1.7037,1.7043,1018700000.0
2008-04-16 02:30:00,1.7043,1.7052,1.7041,1.705,984500000.0
2008-04-16 02:45:00,1.705,1.7055,1.7042,1.7053,756100000.0
2008-04-16 03:00:00,1.7053,1.7064,1.705,1.7055,1047700000.0
2008-04-16 03:15:00,1.7055,1.7063,1.7053,1.70575,979700000.0
2008-04-16 03:30:00,1.7058,1.7066,1.7057,1.7063,592700000.0
2008-04-16 03:45:00,1.7063,1.707,1.7059,1.70615,377300000.0
2008-04-16 04:00:00,1.7062,1.7065,1.7056,1.7064,785900000.0
2008-04-16 04:15:00,1.7064,1.7068,1.7058,1.7068,395700000.0
2008-04-16 04:30:00,1.7068,1.7073,1.7056,1.7056,815800000.0
2008-04-16 04:45:00,1.7057,1.7061,1.7042,1.7044,708500000.0
2008-04-16 05:00:00,1.7044,1.7057,1.7034,1.7039,692000000.0
2008-04-16 05:15:00,1.7039,1.7045,1.7034,1.7036,732700000.0
2008-04-16 05:30:00,1.7036,1.7054,1.7035,1.7051,452500000.0
2008-04-16 05:45:00,1.7051,1.7056,1.7048,1.7054,514900000.0
2008-04-16 06:00:00,1.7054,1.7061,1.7049,1.7052,711100000.0
2008-04-16 06:15:00,1.7052,1.7057,1.7049,1.7052,1007400000.0
2008-04-16 06:30:00,1.7052,1.7055,1.7041,1.7046,487200000.0
2008-04-16 06:45:00,1.7046,1.7054,1.7046,1.7051,258900000.0
2008-04-16 07:00:00,1.7051,1.7054,1.7042,1.7045,708800000.0
2008-04-16 07:15:00,1.7045,1.7053,1.704,1.7052,670800000.0
2008-04-16 07:30:00,1.7052,1.70665,1.7046,1.7061,636800000.0
2008-04-16 07:45:00,1.7061,1.7069,1.7053,1.7067,927900000.0
2008-04-16 08:00:00,1.7067,1.7071,1.7057,1.7064,1601600000.0
2008-04-16 08:15:00,1.7064,1.7066,1.705,1.7052,981300000.0
2008-04-16 08:30:00,1.7052,1.7059,1.7046,1.7054,590500000.0
2008-04-16 08:45:00,1.7054,1.7065,1.7047,1.7048,1666500000.0
2008-04-16 09:00:00,1.7048,1.70565,1.7034,1.7047,844400000.0
2008-04-16 09:15:00,1.7047,1.7056,1.70395,1.7041,761500000.0
2008-04-16 09:30:00,1.7041,1.7054,1.7039,1.7045,612000000.0
2008-04-16 09:45:00,1.7045,1.7056,1.704,1.7056,954000000.0
2008-04-16 10:00:00,1.7056,1.7059,1.70405,1.7046,550600000.0
2008-04-16 10:15:00,1.7046,1.705,1.704,1.7044,458300000.0
2008-04-16 10:30:00,1.7044,1.7048,1.7034,1.7036,579600000.0
2008-04-16 10:45:00,1.7036,1.70585,1.70345,1.7053,707900000.0
2008-04-16 11:00:00,1.7053,1.7102,1.7052,1.7093,1335400000.0
2008-04-16 11:15:00,1.7093,1.7105,1.7084,1.7097,1013900000.0
2008-04-16 11:30:00,1.7097,1.7123,1.7093,1.711,934800000.0
2008-04-16 11:45:00,1.711,1.7115,1.70895,1.7094,961600000.0
2008-04-16 12:00:00,1.70945,1.7114,1.70925,1.70945,710200000.0
2008-04-16 12:15:00,1.70945,1.711,1.7085,1.7106,665100000.0
2008-04-16 12:30:00,1.7106,1.7115,1.7101,1.7106,518100000.0
2008-04-16 12:45:00,1.7105,1.7107,1.70865,1.70865,469400000.0
2008-04-16 13:00:00,1.70865,1.7091,1.7072,1.7081,610000000.0
2008-04-16 13:15:00,1.7081,1.70835,1.7066,1.7083,619400000.0
2008-04-16 13:30:00,1.7083,1.7091,1.7072,1.7077,606600000.0
2008-04-16 13:45:00,1.7077,1.7094,1.7072,1.7088,391100000.0
2008-04-16 14:00:00,1.7088,1.7092,1.70655,1.70665,579900000.0
2008-04-16 14:15:00,1.70665,1.70705,1.70605,1.7061,549600000.0
2008-04-16 14:30:00,1.7061,1.7087,1.70415,1.70415,903600000.0
2008-04-16 14:45:00,1.7043,1.70485,1.7004,1.70125,830500000.0
2008-04-16 15:00:00,1.70125,1.70215,1.70035,1.70035,804100000.0
2008-04-16 15:15:00,1.7005,1.7013,1.69965,1.6999,655800000.0
2008-04-16 15:30:00,1.6999,1.70195,1.6997,1.7012,605200000.0
2008-04-16 15:45:00,1.7013,1.7032,1.7009,1.7023,641200000.0
2008-04-16 16:00:00,1.7023,1.7025,1.7004,1.7006,489000000.0
2008-04-16 16:15:00,1.7006,1.7008,1.6983,1.6992,523600000.0
2008-04-16 16:30:00,1.69925,1.7002,1.69845,1.69915,673500000.0
2008-04-16 16:45:00,1.69915,1.6997,1.6976,1.6978,665700000.0
2008-04-16 17:00:00,1.69795,1.6998,1.697,1.6996,791100000.0
2008-04-16 17:15:00,1.6996,1.7005,1.69875,1.6988,667800000.0
2008-04-16 17:30:00,1.6988,1.7,1.6976,1.6996,736800000.0
2008-04-16 17:45:00,1.6996,1.7009,1.699,1.70035,698200000.0
2008-04-16 18:00:00,1.70035,1.7009,1.69825,1.69885,670000000.0
2008-04-16 18:15:00,1.6988,1.6997,1.69765,1.69875,582200000.0
2008-04-16 18:30:00,1.69875,1.69975,1.69815,1.69855,463200000.0
2008-04-16 18:45:00,1.69845,1.69915,1.69815,1.69865,391600000.0
2008-04-16 19:00:00,1.69865,1.6997,1.69795,1.69875,250400000.0
2008-04-16 19:15:00,1.69905,1.6995,1.69795,1.6986,384900000.0
2008-04-16 19:30:00,1.6986,1.6994,1.6974,1.699,308300000.0
2008-04-16 19:45:00,1.699,1.69945,1.69845,1.69875,199800000.0
2008-04-16 20:00:00,1.69875,1.69905,1.69785,1.6988,329300000.0
2008-04-16 20:15:00,1.6988,1.69925,1.6977,1.69845,383600000.0
2008-04-16 20:30:00,1.69845,1.70025,1.69845,1.69935,262800000.0
2008-04-16 20:45:00,1.69935,1.69985,1.69805,1.69855,210600000.0
2008-04-16 21:00:00,1.69855,1.69935,1.6972,1.6977,280600000.0
2008-04-16 21:15:00,1.69775,1.69805,1.6972,1.6978,211500000.0
2008-04-16 21:30:00,1.6978,1.69945,1.6978,1.69945,178800000.0
2008-04-16 21:45:00,1.69945,1.69955,1.6975,1.69775,158600000.0
2008-04-16 22:00:00,1.69775,1.69835,1.69665,1.6974,271800000.0
2008-04-16 22:15:00,1.6974,1.69775,1.6966,1.69745,220400000.0
2008-04-16 22:30:00,1.69745,1.69775,1.69675,1.6973,332300000.0
2008-04-16 22:45:00,1.6973,1.6975,1.6965,1.69705,302400000.0
2008-04-16 23:00:00,1.69705,1.6979,1.6966,1.6979,1130200000.0
2008-04-16 23:15:00,1.6979,1.6982,1.697,1.6974,850200000.0
2008-04-16 23:30:00,1.6974,1.6976,1.6966,1.6966,257400000.0
2008-04-16 23:45:00,1.6967,1.6972,1.69645,1.69695,485800000.0
2008-04-17 00:00:00,1.69695,1.698,1.6969,1.6977,691400000.0
2008-04-17 00:15:00,1.6977,1.6986,1.6975,1.6981,283100000.0
2008-04-17 00:30:00,1.6981,1.6985,1.6976,1.6981,594400000.0
2008-04-17 00:45:00,1.6981,1.6991,1.69775,1.6978,552100000.0
2008-04-17 01:00:00,1.6978,1.699,1.6974,1.6987,498500000.0
2008-04-17 01:15:00,1.6987,1.7004,1.6987,1.7001,711600000.0
2008-04-17 01:30:00,1.7001,1.7004,1.6988,1.6991,1532700000.0
2008-04-17 01:45:00,1.6991,1.7003,1.6986,1.6991,728300000.0
2008-04-17 02:00:00,1.6991,1.6998,1.6976,1.6996,971900000.0
2008-04-17 02:15:00,1.6996,1.7011,1.6994,1.6997,1552600000.0
2008-04-17 02:30:00,1.6997,1.7,1.6978,1.6992,2000500000.0
2008-04-17 02:45:00,1.6992,1.6995,1.6978,1.698,1045500000.0
2008-04-17 03:00:00,1.698,1.6994,1.6979,1.6993,1318600000.0
2008-04-17 03:15:00,1.6993,1.6997,1.6984,1.6991,930800000.0
2008-04-17 03:30:00,1.6991,1.6995,1.69845,1.699,1070200000.0
2008-04-17 03:45:00,1.699,1.7001,1.6989,1.6998,1753100000.0
2008-04-17 04:00:00,1.69975,1.7005,1.6995,1.7002,2321500000.0
2008-04-17 04:15:00,1.7002,1.7004,1.6989,1.6994,1185400000.0
2008-04-17 04:30:00,1.6994,1.6997,1.6992,1.6993,633200000.0
2008-04-17 04:45:00,1.6993,1.7,1.6988,1.7,705000000.0
2008-04-17 05:00:00,1.7,1.7009,1.6998,1.7001,1313400000.0
2008-04-17 05:15:00,1.7001,1.7006,1.6997,1.7005,827100000.0
2008-04-17 05:30:00,1.7005,1.7006,1.6996,1.7002,878900000.0
2008-04-17 05:45:00,1.7002,1.7002,1.6993,1.6998,1283900000.0
2008-04-17 06:00:00,1.6998,1.7004,1.6989,1.6995,1243900000.0
2008-04-17 06:15:00,1.6995,1.6996,1.6982,1.6987,1308400000.0
2008-04-17 06:30:00,1.6986,1.6996,1.6985,1.6991,2161600000.0
2008-04-17 06:45:00,1.6991,1.6993,1.6978,1.6986,1275000000.0
2008-04-17 07:00:00,1.6986,1.6995,1.698,1.699,2158600000.0
2008-04-17 07:15:00,1.699,1.6999,1.69885,1.6995,1413800000.0
2008-04-17 07:30:00,1.6995,1.7006,1.69905,1.6998,653100000.0
2008-04-17 07:45:00,1.6998,1.7,1.6991,1.6993,781500000.0
2008-04-17 08:00:00,1.6993,1.6993,1.6973,1.6989,2707700000.0
2008-04-17 08:15:00,1.6989,1.6996,1.6983,1.69955,1875700000.0
2008-04-17 08:30:00,1.69955,1.7005,1.69905,1.6996,1421100000.0
2008-04-17 08:45:00,1.6998,1.7011,1.69755,1.70005,2203500000.0
2008-04-17 09:00:00,1.70005,1.7021,1.7,1.7005,757400000.0
2008-04-17 09:15:00,1.7005,1.70095,1.6996,1.69985,558500000.0
2008-04-17 09:30:00,1.6998,1.7006,1.6989,1.70035,662900000.0
2008-04-17 09:45:00,1.7004,1.70205,1.7002,1.7009,875100000.0
2008-04-17 10:00:00,1.7009,1.70095,1.699,1.6994,754800000.0
2008-04-17 10:15:00,1.6994,1.7003,1.6987,1.7,704700000.0
2008-04-17 10:30:00,1.7,1.7006,1.69935,1.7004,751900000.0
2008-04-17 10:45:00,1.7004,1.7012,1.6995,1.6996,767200000.0
2008-04-17 11:00:00,1.6996,1.7006,1.6989,1.7002,644100000.0
2008-04-17 11:15:00,1.7002,1.7023,1.70005,1.7013,791600000.0
2008-04-17 11:30:00,1.7014,1.7017,1.69975,1.7003,864800000.0
2008-04-17 11:45:00,1.7003,1.7012,1.69895,1.6998,771200000.0
2008-04-17 12:00:00,1.6998,1.7008,1.69875,1.6994,638700000.0
2008-04-17 12:15:00,1.6994,1.7006,1.6982,1.6994,802300000.0
2008-04-17 12:30:00,1.6994,1.7012,1.6988,1.69965,948800000.0
2008-04-17 12:45:00,1.6997,1.6998,1.69705,1.69835,865500000.0
2008-04-17 13:00:00,1.6984,1.6991,1.6966,1.69795,924500000.0
2008-04-17 13:15:00,1.69795,1.69905,1.6972,1.6981,700500000.0
2008-04-17 13:30:00,1.6981,1.6991,1.6966,1.6971,597300000.0
2008-04-17 13:45:00,1.6971,1.6974,1.69275,1.6934,965100000.0
2008-04-17 14:00:00,1.69335,1.69555,1.69295,1.69335,883500000.0
2008-04-17 14:15:00,1.6934,1.6981,1.693,1.6967,1123600000.0
2008-04-17 14:30:00,1.6967,1.6983,1.6958,1.6967,1006700000.0
2008-04-17 14:45:00,1.6967,1.6991,1.6964,1.69815,913600000.0
2008-04-17 15:00:00,1.6981,1.70085,1.6979,1.6996,662300000.0
2008-04-17 15:15:00,1.6998,1.7002,1.6975,1.6986,627700000.0
2008-04-17 15:30:00,1.6986,1.7009,1.69795,1.7001,694300000.0
2008-04-17 15:45:00,1.7001,1.7006,1.6993,1.6996,921600000.0
2008-04-17 16:00:00,1.6996,1.7042,1.6993,1.6996,1379800000.0
2008-04-17 16:15:00,1.6996,1.7001,1.6984,1.69915,808200000.0
2008-04-17 16:30:00,1.6991,1.7013,1.6987,1.7007,856200000.0
2008-04-17 16:45:00,1.7007,1.7016,1.6997,1.7,782200000.0
2008-04-17 17:00:00,1.6999,1.70225,1.69915,1.70125,753300000.0
2008-04-17 17:15:00,1.70125,1.7016,1.6996,1.7,679900000.0
2008-04-17 17:30:00,1.7,1.7019,1.69985,1.7001,715000000.0
2008-04-17 17:45:00,1.70005,1.7006,1.6985,1.6994,785000000.0
2008-04-17 18:00:00,1.6994,1.70045,1.69765,1.6977,330400000.0
2008-04-17 18:15:00,1.6977,1.6997,1.6975,1.69885,402500000.0
2008-04-17 18:30:00,1.69885,1.7,1.69825,1.6984,466300000.0
2008-04-17 18:45:00,1.6984,1.7,1.6982,1.69905,275900000.0
2008-04-17 19:00:00,1.69905,1.6992,1.6969,1.6976,401700000.0
2008-04-17 19:15:00,1.6976,1.69885,1.6976,1.6984,392000000.0
2008-04-17 19:30:00,1.6984,1.7,1.6983,1.69975,353200000.0
2008-04-17 19:45:00,1.6997,1.6997,1.6971,1.6982,581500000.0
2008-04-17 20:00:00,1.6982,1.6991,1.69675,1.6975,465500000.0
2008-04-17 20:15:00,1.6975,1.698,1.69675,1.69715,403500000.0
2008-04-17 20:30:00,1.69715,1.69835,1.6971,1.69795,375700000.0
2008-04-17 20:45:00,1.69795,1.6982,1.6966,1.6982,521500000.0
2008-04-17 21:00:00,1.6982,1.69855,1.69625,1.6968,384900000.0
2008-04-17 21:15:00,1.69675,1.697,1.6962,1.69685,212400000.0
2008-04-17 21:30:00,1.69685,1.6977,1.6967,1.6971,256300000.0
2008-04-17 21:45:00,1.6971,1.69725,1.6963,1.69715,231500000.0
2008-04-17 22:00:00,1.69715,1.69715,1.6934,1.69515,321300000.0
2008-04-17 22:15:00,1.69515,1.69625,1.6944,1.6951,328400000.0
2008-04-17 22:30:00,1.6951,1.6958,1.69485,1.69535,403400000.0
2008-04-17 22:45:00,1.69535,1.69715,1.6947,1.6964,1423000000.0
2008-04-17 23:00:00,1.6964,1.69795,1.6959,1.6977,693600000.0
2008-04-17 23:15:00,1.6977,1.6982,1.6966,1.6972,179900000.0
2008-04-17 23:30:00,1.6972,1.6989,1.6967,1.6976,272300000.0
2008-04-17 23:45:00,1.6976,1.6981,1.6975,1.6977,1037300000.0
2008-04-18 00:00:00,1.6977,1.6982,1.6972,1.698,864600000.0
2008-04-18 00:15:00,1.698,1.6982,1.696,1.6964,664900000.0
2008-04-18 00:30:00,1.6964,1.6968,1.6963,1.6965,809500000.0
2008-04-18 00:45:00,1.6965,1.6965,1.696,1.6961,804200000.0
2008-04-18 01:00:00,1.6961,1.697,1.69535,1.696,914700000.0
2008-04-18 01:15:00,1.696,1.6968,1.696,1.6964,488600000.0
2008-04-18 01:30:00,1.6964,1.6977,1.6959,1.6971,1436600000.0
2008-04-18 01:45:00,1.6971,1.6981,1.6967,1.6968,757700000.0
2008-04-18 02:00:00,1.6968,1.6969,1.6951,1.6958,1263300000.0
2008-04-18 02:15:00,1.6958,1.6965,1.6955,1.6962,679200000.0
2008-04-18 02:30:00,1.6962,1.6962,1.6942,1.6946,1209300000.0
2008-04-18 02:45:00,1.6946,1.6954,1.6944,1.6948,887200000.0
2008-04-18 03:00:00,1.6947,1.6949,1.6932,1.6941,1192600000.0
2008-04-18 03:15:00,1.6942,1.6944,1.6927,1.6937,1502200000.0
2008-04-18 03:30:00,1.6938,1.6958,1.6938,1.6954,1139700000.0
2008-04-18 03:45:00,1.6954,1.6954,1.6942,1.695,1739400000.0
2008-04-18 04:00:00,1.695,1.6963,1.6946,1.6954,1565600000.0
2008-04-18 04:15:00,1.6954,1.6958,1.6947,1.6949,1013500000.0
2008-04-18 04:30:00,1.695,1.6952,1.6945,1.6949,301500000.0
2008-04-18 04:45:00,1.6949,1.696,1.6945,1.6958,1120600000.0
2008-04-18 05:00:00,1.6958,1.6966,1.6955,1.6961,376400000.0
2008-04-18 05:15:00,1.6961,1.6966,1.6957,1.6961,315800000.0
2008-04-18 05:30:00,1.6961,1.6969,1.696,1.6964,639000000.0
2008-04-18 05:45:00,1.6964,1.6972,1.6959,1.6961,403900000.0
2008-04-18 06:00:00,1.6961,1.6968,1.6956,1.6967,246400000.0
2008-04-18 06:15:00,1.6967,1.6971,1.6963,1.6967,278900000.0
2008-04-18 06:30:00,1.6967,1.6972,1.6964,1.6972,265200000.0
2008-04-18 06:45:00,1.697,1.6972,1.6961,1.6963,423000000.0
2008-04-18 07:00:00,1.6963,1.6964,1.6953,1.6955,258500000.0
2008-04-18 07:15:00,1.6955,1.6958,1.6946,1.6951,188700000.0
2008-04-18 07:30:00,1.6951,1.6951,1.6938,1.6939,166500000.0
2008-04-18 07:45:00,1.6939,1.6949,1.6939,1.6942,342700000.0
2008-04-18 08:00:00,1.6942,1.69695,1.6942,1.6965,640000000.0
2008-04-18 08:15:00,1.69645,1.69705,1.69565,1.69615,971800000.0
2008-04-18 08:30:00,1.6961,1.698,1.696,1.6977,651300000.0
2008-04-18 08:45:00,1.6977,1.6985,1.6973,1.69845,771200000.0
2008-04-18 09:00:00,1.69845,1.69905,1.69755,1.69775,874700000.0
2008-04-18 09:15:00,1.69775,1.6995,1.6976,1.69945,707000000.0
2008-04-18 09:30:00,1.69945,1.6995,1.6977,1.69865,518300000.0
2008-04-18 09:45:00,1.6987,1.69955,1.69765,1.69915,676900000.0
2008-04-18 10:00:00,1.69915,1.6995,1.69805,1.699,691500000.0
2008-04-18 10:15:00,1.699,1.6997,1.6973,1.69795,680800000.0
2008-04-18 10:30:00,1.69795,1.6993,1.6979,1.698,566800000.0
2008-04-18 10:45:00,1.698,1.6988,1.6973,1.6982,485300000.0
2008-04-18 11:00:00,1.6982,1.69825,1.69625,1.69655,801700000.0
2008-04-18 11:15:00,1.69655,1.6968,1.69395,1.69515,1062600000.0
2008-04-18 11:30:00,1.69515,1.6953,1.69235,1.69255,848600000.0
2008-04-18 11:45:00,1.69255,1.6938,1.69195,1.69295,1144800000.0
2008-04-18 12:00:00,1.69295,1.69435,1.69265,1.6932,915700000.0
2008-04-18 12:15:00,1.6932,1.6942,1.69135,1.6932,888100000.0
2008-04-18 12:30:00,1.6932,1.6943,1.6896,1.69135,1185700000.0
2008-04-18 12:45:00,1.69135,1.6928,1.6905,1.6919,884300000.0
2008-04-18 13:00:00,1.6919,1.6924,1.6892,1.68965,638000000.0
2008-04-18 13:15:00,1.68975,1.69115,1.689,1.6893,695600000.0
2008-04-18 13:30:00,1.68935,1.68965,1.6859,1.687,892300000.0
2008-04-18 13:45:00,1.687,1.68915,1.68595,1.6891,1240099999.0
2008-04-18 14:00:00,1.6892,1.6909,1.6879,1.6884,1634500001.0
2008-04-18 14:15:00,1.6881,1.6908,1.68785,1.6902,927800000.0
2008-04-18 14:30:00,1.6903,1.6907,1.6873,1.6874,952200000.0
2008-04-18 14:45:00,1.6876,1.6891,1.6871,1.6882,879600000.0
2008-04-18 15:00:00,1.6882,1.6908,1.6878,1.6891,860300000.0
2008-04-18 15:15:00,1.6891,1.691,1.6891,1.6893,803900000.0
2008-04-18 15:30:00,1.6893,1.6901,1.68795,1.68915,746400000.0
2008-04-18 15:45:00,1.68915,1.6894,1.6869,1.6878,972900000.0
2008-04-18 16:00:00,1.6878,1.6925,1.6877,1.6901,771100000.0
2008-04-18 16:15:00,1.6901,1.6946,1.6901,1.694,900800000.0
2008-04-18 16:30:00,1.694,1.6966,1.6925,1.69265,827300000.0
2008-04-18 16:45:00,1.69265,1.6966,1.69185,1.6964,839300000.0
2008-04-18 17:00:00,1.6964,1.6971,1.6951,1.6953,726300000.0
2008-04-18 17:15:00,1.6953,1.6977,1.6946,1.6949,740200000.0
2008-04-18 17:30:00,1.69475,1.697,1.6936,1.6959,832600000.0
2008-04-18 17:45:00,1.6959,1.6963,1.6933,1.6937,529100000.0
2008-04-18 18:00:00,1.6937,1.6945,1.6927,1.693,569500000.0
2008-04-18 18:15:00,1.69305,1.6941,1.692,1.69325,411000000.0
2008-04-18 18:30:00,1.69325,1.6953,1.69325,1.6945,358000000.0
2008-04-18 18:45:00,1.6945,1.6954,1.6932,1.6954,306200000.0
2008-04-18 19:00:00,1.6954,1.69655,1.69405,1.6951,392900000.0
2008-04-18 19:15:00,1.69515,1.6957,1.69455,1.6949,323900000.0
2008-04-18 19:30:00,1.6949,1.69565,1.6941,1.6946,435200000.0
2008-04-18 19:45:00,1.6946,1.6947,1.69115,1.6933,378600000.0
2008-04-18 20:00:00,1.6933,1.6952,1.693,1.69405,447600000.0
2008-04-18 20:15:00,1.69405,1.69445,1.691,1.6927,493300000.0
2008-04-18 20:30:00,1.6927,1.6943,1.6909,1.6915,432600000.0
2008-04-18 20:45:00,1.6915,1.6933,1.6911,1.6924,548400000.0
2008-04-18 21:00:00,1.6924,1.6933,1.6918,1.69215,1293600000.0
2008-04-18 21:15:00,1.69215,1.694,1.69215,1.693,1412200000.0
2008-04-18 21:30:00,1.693,1.6942,1.6925,1.6929,1056100000.0
2008-04-18 21:45:00,1.6929,1.694,1.6916,1.69165,1872100000.0
2008-04-18 22:00:00,1.69165,1.6925,1.6915,1.692,2815400000.0
2008-04-18 22:15:00,1.692,1.6924,1.6919,1.6923,1961100000.0
2008-04-18 22:30:00,1.6923,1.6934,1.69205,1.6923,6778300000.0
2008-04-18 22:45:00,1.6923,1.693,1.6914,1.6919,17691700000.0
2008-04-20 23:00:00,1.6939,1.6952,1.6939,1.6948,5782200000.0
2008-04-20 23:15:00,1.6948,1.6948,1.6932,1.6934,11575800000.0
2008-04-20 23:30:00,1.6934,1.6943,1.6926,1.6939,5418000000.0
2008-04-20 23:45:00,1.6936,1.694,1.6934,1.6939,6153000000.0
2008-04-21 00:00:00,1.694,1.6942,1.6921,1.6921,26597000000.0
2008-04-21 00:15:00,1.6921,1.6939,1.692,1.693,11474500000.0
2008-04-21 00:30:00,1.693,1.6939,1.6926,1.6933,2644700000.0
2008-04-21 00:45:00,1.6932,1.6939,1.6913,1.6916,6386700000.0
2008-04-21 01:00:00,1.6916,1.693,1.6914,1.6918,6286400000.0
2008-04-21 01:15:00,1.6918,1.6927,1.6914,1.6918,5409100000.0
2008-04-21 01:30:00,1.6918,1.693,1.6916,1.6928,1850200000.0
2008-04-21 01:45:00,1.6928,1.6932,1.6921,1.6921,3021900000.0
2008-04-21 02:00:00,1.6921,1.6922,1.6913,1.6919,4532000000.0
2008-04-21 02:15:00,1.6919,1.6924,1.6907,1.6922,2536400000.0
2008-04-21 02:30:00,1.6923,1.69375,1.6918,1.69375,2605800000.0
2008-04-21 02:45:00,1.69375,1.6962,1.6935,1.6938,3331900000.0
2008-04-21 03:00:00,1.6938,1.694,1.6927,1.6937,3590900000.0
2008-04-21 03:15:00,1.6937,1.6952,1.6935,1.6941,4071900000.0
2008-04-21 03:30:00,1.6941,1.6942,1.6889,1.6899,4119100000.0
2008-04-21 03:45:00,1.6899,1.6901,1.6881,1.6891,4216400000.0
2008-04-21 04:00:00,1.6891,1.6896,1.6885,1.6887,3227100000.0
2008-04-21 04:15:00,1.6887,1.6892,1.6877,1.6878,2537400000.0
2008-04-21 04:30:00,1.6878,1.6878,1.6869,1.6875,2424500000.0
2008-04-21 04:45:00,1.6875,1.6878,1.6865,1.6868,2879500000.0
2008-04-21 05:00:00,1.6868,1.6876,1.6866,1.6871,3108100000.0
2008-04-21 05:15:00,1.6871,1.68725,1.68625,1.68685,2187000000.0
2008-04-21 05:30:00,1.68685,1.68705,1.6859,1.68705,3186100000.0
2008-04-21 05:45:00,1.68705,1.68715,1.68585,1.68695,2744000000.0
2008-04-21 06:00:00,1.68695,1.68755,1.6861,1.6874,4580900000.0
2008-04-21 06:15:00,1.68755,1.6879,1.68655,1.68675,1912200000.0
2008-04-21 06:30:00,1.68675,1.6879,1.68575,1.687,2065000000.0
2008-04-21 06:45:00,1.687,1.68705,1.6855,1.6857,2546400000.0
2008-04-21 07:00:00,1.6857,1.6864,1.6851,1.6859,3236000000.0
2008-04-21 07:15:00,1.6859,1.6866,1.6852,1.6854,3053700000.0
2008-04-21 07:30:00,1.6854,1.6855,1.68295,1.6848,2326300000.0
2008-04-21 07:45:00,1.6848,1.68505,1.68285,1.6837,2003900000.0
2008-04-21 08:00:00,1.68375,1.68445,1.68135,1.68145,3301800000.0
2008-04-21 08:15:00,1.68145,1.68165,1.6799,1.6806,3407300000.0
2008-04-21 08:30:00,1.6806,1.682,1.6797,1.67995,1815200000.0
2008-04-21 08:45:00,1.67995,1.6804,1.6787,1.679,1519800000.0
2008-04-21 09:00:00,1.679,1.6818,1.6788,1.68145,1333700000.0
2008-04-21 09:15:00,1.68145,1.6831,1.68055,1.6821,1371500000.0
2008-04-21 09:30:00,1.6821,1.683,1.6807,1.6826,1425000000.0
2008-04-21 09:45:00,1.6826,1.6864,1.6823,1.6863,1489300000.0
2008-04-21 10:00:00,1.6863,1.6872,1.6846,1.6852,1097700000.0
2008-04-21 10:15:00,1.6852,1.6864,1.6847,1.6856,1153600000.0
2008-04-21 10:30:00,1.6856,1.68575,1.6841,1.68495,1234100000.0
2008-04-21 10:45:00,1.68495,1.6861,1.6843,1.6846,1346500000.0
2008-04-21 11:00:00,1.6846,1.6852,1.68365,1.6838,1898500000.0
2008-04-21 11:15:00,1.6838,1.6849,1.6829,1.68455,1490800000.0
2008-04-21 11:30:00,1.68455,1.68525,1.6842,1.6842,1373900000.0
2008-04-21 11:45:00,1.6842,1.68435,1.68295,1.684,1467800000.0
2008-04-21 12:00:00,1.684,1.68485,1.6833,1.6842,1725200000.0
2008-04-21 12:15:00,1.6842,1.686,1.6839,1.6852,2436200000.0
2008-04-21 12:30:00,1.6852,1.687,1.6848,1.6867,1796400000.0
2008-04-21 12:45:00,1.6867,1.689,1.68655,1.6884,1543000000.0
2008-04-21 13:00:00,1.6885,1.6917,1.6883,1.6911,1487200000.0
2008-04-21 13:15:00,1.6911,1.6911,1.6889,1.6891,1311400000.0
2008-04-21 13:30:00,1.6891,1.6895,1.6869,1.6876,1075100000.0
2008-04-21 13:45:00,1.6876,1.6886,1.6871,1.6877,1250500000.0
2008-04-21 14:00:00,1.6877,1.6881,1.6871,1.6872,1645200000.0
2008-04-21 14:15:00,1.6872,1.6876,1.6855,1.686,1220400000.0
2008-04-21 14:30:00,1.686,1.6886,1.6858,1.6878,1075300000.0
2008-04-21 14:45:00,1.6878,1.68845,1.6869,1.6876,1508000000.0
2008-04-21 15:00:00,1.6877,1.68905,1.6873,1.6885,1157700000.0
2008-04-21 15:15:00,1.6885,1.6891,1.6878,1.6888,1281100000.0
2008-04-21 15:30:00,1.6888,1.6892,1.6875,1.68845,1358600000.0
2008-04-21 15:45:00,1.68845,1.6892,1.68775,1.6892,1288500000.0
2008-04-21 16:00:00,1.68925,1.6903,1.6886,1.6891,1219400000.0
2008-04-21 16:15:00,1.6891,1.69165,1.6888,1.6908,1197500000.0
2008-04-21 16:30:00,1.6908,1.6909,1.68895,1.6901,1302900000.0
2008-04-21 16:45:00,1.6901,1.6903,1.68855,1.69005,1217400000.0
2008-04-21 17:00:00,1.69,1.69005,1.6873,1.68815,1259900000.0
2008-04-21 17:15:00,1.68815,1.6889,1.68525,1.6865,1249200000.0
2008-04-21 17:30:00,1.6865,1.6877,1.6859,1.6868,1231000000.0
2008-04-21 17:45:00,1.6868,1.6876,1.6861,1.6861,1002700000.0
2008-04-21 18:00:00,1.6861,1.6883,1.6857,1.68745,1478700000.0
2008-04-21 18:15:00,1.68745,1.6876,1.6864,1.68645,1312200000.0
2008-04-21 18:30:00,1.68645,1.6877,1.68615,1.687,1317600000.0
2008-04-21 18:45:00,1.6869,1.6884,1.6868,1.6872,1262700000.0
2008-04-21 19:00:00,1.6872,1.688,1.6864,1.68725,1206300000.0
2008-04-21 19:15:00,1.68725,1.688,1.6867,1.6876,1149200000.0
2008-04-21 19:30:00,1.6876,1.6878,1.6868,1.6876,1176200000.0
2008-04-21 19:45:00,1.6876,1.6881,1.6867,1.6873,1123600000.0
2008-04-21 20:00:00,1.6873,1.68835,1.6873,1.6882,1173200000.0
2008-04-21 20:15:00,1.6882,1.68965,1.68775,1.68875,1055700000.0
2008-04-21 20:30:00,1.68875,1.6901,1.6887,1.68915,1244400000.0
2008-04-21 20:45:00,1.68915,1.6895,1.6875,1.6884,937600000.0
2008-04-21 21:00:00,1.6884,1.6905,1.6884,1.6894,1031000000.0
2008-04-21 21:15:00,1.6894,1.69,1.689,1.6899,880700000.0
2008-04-21 21:30:00,1.6899,1.6903,1.6895,1.6898,877400000.0
2008-04-21 21:45:00,1.6898,1.69035,1.68945,1.6896,985000000.0
2008-04-21 22:00:00,1.6896,1.68995,1.6887,1.6895,2167600000.0
2008-04-21 22:15:00,1.6895,1.6896,1.6888,1.6895,980600000.0
2008-04-21 22:30:00,1.6895,1.6895,1.6887,1.689,1315900000.0
2008-04-21 22:45:00,1.689,1.689,1.68745,1.6877,1379400000.0
2008-04-21 23:00:00,1.6877,1.6877,1.6858,1.6863,4212600000.0
2008-04-21 23:15:00,1.6863,1.68665,1.6862,1.6862,4233100000.0
2008-04-21 23:30:00,1.6862,1.6886,1.6862,1.6881,4426300000.0
2008-04-21 23:45:00,1.6881,1.6883,1.6872,1.6874,13490100000.0
2008-04-22 00:00:00,1.6874,1.6893,1.6874,1.68905,11128500000.0
2008-04-22 00:15:00,1.68905,1.6892,1.68625,1.6871,1376900000.0
2008-04-22 00:30:00,1.6871,1.68795,1.6861,1.6869,5882400000.0
2008-04-22 00:45:00,1.6869,1.6873,1.686,1.6863,3058200000.0
2008-04-22 01:00:00,1.6863,1.6868,1.6857,1.6861,2229400000.0
2008-04-22 01:15:00,1.6861,1.6866,1.6851,1.6855,3661600000.0
2008-04-22 01:30:00,1.6855,1.6869,1.6855,1.6861,2476500000.0
2008-04-22 01:45:00,1.6861,1.6872,1.6861,1.6864,2385800000.0
2008-04-22 02:00:00,1.6864,1.6865,1.6857,1.6863,2603900000.0
2008-04-22 02:15:00,1.6863,1.6866,1.6854,1.686,3496600000.0
2008-04-22 02:30:00,1.686,1.6872,1.686,1.6868,2494200000.0
2008-04-22 02:45:00,1.6868,1.687,1.68475,1.6867,2276100000.0
2008-04-22 03:00:00,1.6867,1.6871,1.6859,1.687,3069300000.0
2008-04-22 03:15:00,1.687,1.6876,1.6863,1.6874,3320300000.0
2008-04-22 03:30:00,1.6874,1.6878,1.6856,1.6862,4124400000.0
2008-04-22 03:45:00,1.6862,1.688,1.6856,1.6877,2956000000.0
2008-04-22 04:00:00,1.6877,1.6894,1.6876,1.6889,2566200000.0
2008-04-22 04:15:00,1.6889,1.6903,1.6887,1.6894,2920400000.0
2008-04-22 04:30:00,1.6894,1.69035,1.6887,1.6892,2848500000.0
2008-04-22 04:45:00,1.6892,1.6894,1.6876,1.688,4383200000.0
2008-04-22 05:00:00,1.688,1.6887,1.6878,1.6885,3189600000.0
2008-04-22 05:15:00,1.6885,1.6889,1.6883,1.6884,2349500000.0
2008-04-22 05:30:00,1.6884,1.6899,1.6881,1.6894,4383000000.0
2008-04-22 05:45:00,1.6894,1.6901,1.689,1.6893,3453600000.0
2008-04-22 06:00:00,1.6893,1.6895,1.6874,1.6877,3607300000.0
2008-04-22 06:15:00,1.6877,1.6885,1.687,1.6883,3821500000.0
2008-04-22 06:30:00,1.6883,1.689,1.6879,1.6882,6740700000.0
2008-04-22 06:45:00,1.6882,1.6894,1.6878,1.6886,8554800000.0
2008-04-22 07:00:00,1.6886,1.6891,1.6882,1.6885,4312700000.0
2008-04-22 07:15:00,1.6885,1.6895,1.6846,1.6866,3818900000.0
2008-04-22 07:30:00,1.68665,1.6868,1.68465,1.6857,2686300000.0
2008-04-22 07:45:00,1.6857,1.6861,1.6839,1.684,4501000000.0
2008-04-22 08:00:00,1.684,1.68735,1.68395,1.6867,2461900000.0
2008-04-22 08:15:00,1.6867,1.6867,1.6856,1.6858,2545800000.0
2008-04-22 08:30:00,1.68575,1.6868,1.6855,1.686,1257300000.0
2008-04-22 08:45:00,1.686,1.686,1.6836,1.68405,1122600000.0
2008-04-22 09:00:00,1.68405,1.6874,1.6836,1.686,1126100000.0
2008-04-22 09:15:00,1.686,1.688,1.686,1.687,1135000000.0
2008-04-22 09:30:00,1.687,1.6873,1.68445,1.6855,1138000000.0
2008-04-22 09:45:00,1.6855,1.6866,1.6833,1.68365,1378900000.0
2008-04-22 10:00:00,1.6837,1.687,1.68365,1.687,1053500000.0
2008-04-22 10:15:00,1.687,1.688,1.6858,1.6863,1212000000.0
2008-04-22 10:30:00,1.6863,1.688,1.6854,1.68765,1227700000.0
2008-04-22 10:45:00,1.68765,1.6897,1.6873,1.6896,1171700000.0
2008-04-22 11:00:00,1.6896,1.69,1.6886,1.68935,1261300000.0
2008-04-22 11:15:00,1.68935,1.6916,1.6886,1.6903,1168500000.0
2008-04-22 11:30:00,1.69025,1.6908,1.6889,1.68905,1333700000.0
2008-04-22 11:45:00,1.68905,1.6894,1.68845,1.6892,1286200000.0
2008-04-22 12:00:00,1.6892,1.6895,1.6876,1.6895,1167500000.0
2008-04-22 12:15:00,1.6895,1.6897,1.6874,1.6876,1181100000.0
2008-04-22 12:30:00,1.6876,1.6889,1.68715,1.6884,1233200000.0
2008-04-22 12:45:00,1.6884,1.6893,1.6871,1.68835,1180600000.0
2008-04-22 13:00:00,1.6883,1.6889,1.6874,1.6875,1333500000.0
2008-04-22 13:15:00,1.6875,1.6884,1.6873,1.68805,1337000000.0
2008-04-22 13:30:00,1.6878,1.6879,1.68555,1.68685,1343700000.0
2008-04-22 13:45:00,1.68685,1.6875,1.6841,1.6862,1383500000.0
2008-04-22 14:00:00,1.6862,1.6862,1.6846,1.6851,1315100000.0
2008-04-22 14:15:00,1.6851,1.6863,1.6831,1.68585,854700000.0
2008-04-22 14:30:00,1.68585,1.6859,1.6849,1.6853,473600000.0
2008-04-22 14:45:00,1.6853,1.686,1.68495,1.686,659900000.0
2008-04-22 15:00:00,1.686,1.6872,1.6855,1.6867,698600000.0
2008-04-22 15:15:00,1.6867,1.6879,1.6858,1.6871,695400000.0
2008-04-22 15:30:00,1.6871,1.688,1.686,1.6873,684200000.0
2008-04-22 15:45:00,1.6873,1.6898,1.68715,1.6888,1067400000.0
2008-04-22 16:00:00,1.6888,1.6892,1.6868,1.688,1693500000.0
2008-04-22 16:15:00,1.688,1.6928,1.6879,1.6928,1584100000.0
2008-04-22 16:30:00,1.6927,1.693,1.691,1.6915,989500000.0
2008-04-22 16:45:00,1.6915,1.6928,1.69,1.6927,1478900000.0
2008-04-22 17:00:00,1.6927,1.6928,1.6904,1.69065,1092600000.0
2008-04-22 17:15:00,1.6907,1.6914,1.6899,1.6907,885900000.0
2008-04-22 17:30:00,1.6907,1.692,1.6896,1.69,901600000.0
2008-04-22 17:45:00,1.69005,1.69295,1.68905,1.6929,893200000.0
2008-04-22 18:00:00,1.69285,1.6938,1.689,1.68945,690600000.0
2008-04-22 18:15:00,1.68945,1.69065,1.6891,1.69005,465200000.0
2008-04-22 18:30:00,1.69,1.6915,1.6895,1.6907,603200000.0
2008-04-22 18:45:00,1.6907,1.69225,1.6904,1.6916,487500000.0
2008-04-22 19:00:00,1.6916,1.6922,1.6906,1.6911,385400000.0
2008-04-22 19:15:00,1.6909,1.6917,1.68985,1.6907,349900000.0
2008-04-22 19:30:00,1.6907,1.691,1.68985,1.69045,272300000.0
2008-04-22 19:45:00,1.69045,1.69165,1.69,1.69135,402400000.0
2008-04-22 20:00:00,1.69135,1.693,1.69095,1.69095,434600000.0
2008-04-22 20:15:00,1.69095,1.6919,1.69,1.691,503600000.0
2008-04-22 20:30:00,1.691,1.69275,1.6907,1.6919,427100000.0
2008-04-22 20:45:00,1.6919,1.6934,1.6916,1.69245,424500000.0
2008-04-22 21:00:00,1.6924,1.6936,1.6923,1.6935,367000000.0
2008-04-22 21:15:00,1.6935,1.694,1.6931,1.6939,228600000.0
2008-04-22 21:30:00,1.6939,1.6941,1.69245,1.69255,417300000.0
2008-04-22 21:45:00,1.69255,1.6927,1.6916,1.69255,402500000.0
2008-04-22 22:00:00,1.69255,1.69285,1.691,1.6919,347800000.0
2008-04-22 22:15:00,1.6918,1.6924,1.6907,1.69195,296400000.0
2008-04-22 22:30:00,1.69205,1.6923,1.69115,1.692,231400000.0
2008-04-22 22:45:00,1.692,1.6927,1.6914,1.6924,390000000.0
2008-04-22 23:00:00,1.6922,1.6933,1.6921,1.6931,1069400000.0
2008-04-22 23:15:00,1.6931,1.6935,1.6925,1.6932,494800000.0
2008-04-22 23:30:00,1.6932,1.6937,1.692,1.693,1607900000.0
2008-04-22 23:45:00,1.6931,1.6937,1.69145,1.6923,798400000.0
2008-04-23 00:00:00,1.6922,1.6922,1.6898,1.6907,889700000.0
2008-04-23 00:15:00,1.6907,1.6907,1.68965,1.6898,316500000.0
2008-04-23 00:30:00,1.6898,1.6904,1.6897,1.6902,797000000.0
2008-04-23 00:45:00,1.6902,1.6904,1.68965,1.68985,309400000.0
2008-04-23 01:00:00,1.68985,1.6901,1.68695,1.6878,952400000.0
2008-04-23 01:15:00,1.6878,1.6879,1.6868,1.6877,541800000.0
2008-04-23 01:30:00,1.6877,1.6885,1.6873,1.6883,680500000.0
2008-04-23 01:45:00,1.6883,1.6892,1.6872,1.6879,667400000.0
2008-04-23 02:00:00,1.6879,1.6883,1.6871,1.6874,434800000.0
2008-04-23 02:15:00,1.6875,1.6894,1.6873,1.6891,1179100000.0
2008-04-23 02:30:00,1.6891,1.6896,1.6871,1.6877,942400000.0
2008-04-23 02:45:00,1.6877,1.6885,1.68685,1.6882,1334600000.0
2008-04-23 03:00:00,1.6882,1.6889,1.6877,1.6877,1038600000.0
2008-04-23 03:15:00,1.6877,1.688,1.6864,1.6867,1232500000.0
2008-04-23 03:30:00,1.6838,1.6838,1.6802,1.683,3892700000.0
2008-04-23 03:45:00,1.683,1.6838,1.6819,1.6829,2094200000.0
2008-04-23 04:00:00,1.6829,1.6844,1.6825,1.6831,1544100000.0
2008-04-23 04:15:00,1.6831,1.6835,1.6818,1.6823,1212500000.0
2008-04-23 04:30:00,1.6824,1.6828,1.6799,1.68095,769100000.0
2008-04-23 04:45:00,1.6809,1.6811,1.6801,1.6806,723200000.0
2008-04-23 05:00:00,1.6806,1.6812,1.68015,1.68085,475600000.0
2008-04-23 05:15:00,1.6808,1.68185,1.68005,1.68135,1516800000.0
2008-04-23 05:30:00,1.68135,1.68165,1.6802,1.6807,758000000.0
2008-04-23 05:45:00,1.6807,1.68135,1.6806,1.6811,908100000.0
2008-04-23 06:00:00,1.6811,1.68245,1.68065,1.682,539900000.0
2008-04-23 06:15:00,1.682,1.682,1.68035,1.68135,815800000.0
2008-04-23 06:30:00,1.68135,1.68145,1.68015,1.68105,840600000.0
2008-04-23 06:45:00,1.68105,1.68215,1.68105,1.68125,681600000.0
2008-04-23 07:00:00,1.68125,1.6824,1.68105,1.68185,500100000.0
2008-04-23 07:15:00,1.6818,1.68225,1.68085,1.68205,1080600000.0
2008-04-23 07:30:00,1.68205,1.6823,1.681,1.68115,531900000.0
2008-04-23 07:45:00,1.68115,1.6824,1.68075,1.68175,576700000.0
2008-04-23 08:00:00,1.68195,1.68215,1.68045,1.6818,1021000000.0
2008-04-23 08:15:00,1.6818,1.68235,1.68125,1.6814,797700000.0
2008-04-23 08:30:00,1.6813,1.68175,1.6793,1.681,827400000.0
2008-04-23 08:45:00,1.68105,1.6813,1.6778,1.67905,1025200000.0
2008-04-23 09:00:00,1.679,1.6796,1.6765,1.67675,1085500000.0
2008-04-23 09:15:00,1.6769,1.6777,1.6757,1.6759,1010300000.0
2008-04-23 09:30:00,1.6759,1.67755,1.6758,1.67695,838200000.0
2008-04-23 09:45:00,1.67695,1.67735,1.67515,1.67565,666700000.0
2008-04-23 10:00:00,1.67565,1.6779,1.67535,1.67615,815200000.0
2008-04-23 10:15:00,1.67605,1.67665,1.675,1.676,705400000.0
2008-04-23 10:30:00,1.676,1.67625,1.67495,1.67595,588000000.0
2008-04-23 10:45:00,1.6759,1.67605,1.6748,1.67525,599200000.0
2008-04-23 11:00:00,1.67535,1.67625,1.67515,1.67565,614700000.0
2008-04-23 11:15:00,1.6756,1.67605,1.67475,1.67515,504000000.0
2008-04-23 11:30:00,1.67505,1.67585,1.67455,1.67465,560200000.0
2008-04-23 11:45:00,1.6747,1.6751,1.67345,1.67395,602200000.0
2008-04-23 12:00:00,1.67395,1.676,1.6738,1.676,638200000.0
2008-04-23 12:15:00,1.676,1.676,1.67485,1.675,523000000.0
2008-04-23 12:30:00,1.6749,1.6753,1.6743,1.6753,462900000.0
2008-04-23 12:45:00,1.6753,1.6765,1.67505,1.67565,559900000.0
2008-04-23 13:00:00,1.67565,1.6776,1.67565,1.67725,583200000.0
2008-04-23 13:15:00,1.6773,1.67815,1.67655,1.67765,517900000.0
2008-04-23 13:30:00,1.67765,1.6777,1.6759,1.67695,342100000.0
2008-04-23 13:45:00,1.67695,1.67735,1.6748,1.67615,418500000.0
2008-04-23 14:00:00,1.67615,1.677,1.6746,1.67515,473800000.0
2008-04-23 14:15:00,1.67525,1.6767,1.67485,1.67625,439500000.0
2008-04-23 14:30:00,1.6763,1.678,1.67595,1.6778,629200000.0
2008-04-23 14:45:00,1.67785,1.67815,1.6747,1.67665,662700000.0
2008-04-23 15:00:00,1.6767,1.67725,1.67525,1.67715,694000000.0
2008-04-23 15:15:00,1.67705,1.6779,1.67605,1.677,628600000.0
2008-04-23 15:30:00,1.67695,1.6794,1.6764,1.67835,825200000.0
2008-04-23 15:45:00,1.67835,1.6798,1.6775,1.6777,826800000.0
2008-04-23 16:00:00,1.6777,1.6791,1.67685,1.67685,633800000.0
2008-04-23 16:15:00,1.67685,1.6788,1.6764,1.67665,649000000.0
2008-04-23 16:30:00,1.67665,1.6778,1.67535,1.6765,669800000.0
2008-04-23 16:45:00,1.6764,1.67705,1.67375,1.67445,770100000.0
2008-04-23 17:00:00,1.67455,1.6763,1.6741,1.67585,712700000.0
2008-04-23 17:15:00,1.67585,1.677,1.6753,1.6759,649900000.0
2008-04-23 17:30:00,1.67595,1.6766,1.67495,1.6751,485900000.0
2008-04-23 17:45:00,1.67515,1.6763,1.67455,1.67555,399900000.0
2008-04-23 18:00:00,1.67555,1.67755,1.6751,1.6768,300300000.0
2008-04-23 18:15:00,1.6768,1.6771,1.67595,1.6765,306300000.0
2008-04-23 18:30:00,1.67655,1.677,1.67565,1.67615,227800000.0
2008-04-23 18:45:00,1.67615,1.6766,1.674,1.67485,262200000.0
2008-04-23 19:00:00,1.67485,1.67555,1.6736,1.6741,282300000.0
2008-04-23 19:15:00,1.6741,1.6749,1.67325,1.67385,229100000.0
2008-04-23 19:30:00,1.67385,1.6752,1.673,1.6748,207900000.0
2008-04-23 19:45:00,1.6748,1.67495,1.6734,1.6735,172000000.0
2008-04-23 20:00:00,1.6734,1.6746,1.6732,1.67395,189900000.0
2008-04-23 20:15:00,1.67395,1.6747,1.67295,1.67455,173600000.0
2008-04-23 20:30:00,1.67455,1.67545,1.67415,1.6745,188400000.0
2008-04-23 20:45:00,1.6745,1.6754,1.67405,1.67405,189800000.0
2008-04-23 21:00:00,1.67405,1.6742,1.67325,1.67415,131700000.0
2008-04-23 21:15:00,1.67415,1.6745,1.67325,1.67345,156800000.0
2008-04-23 21:30:00,1.67345,1.6738,1.67315,1.67345,179600000.0
2008-04-23 21:45:00,1.67345,1.674,1.67305,1.67325,200600000.0
2008-04-23 22:00:00,1.67325,1.67395,1.67295,1.67365,178500000.0
2008-04-23 22:15:00,1.67375,1.6739,1.67305,1.6736,131700000.0
2008-04-23 22:30:00,1.6736,1.6739,1.6728,1.6737,235000000.0
2008-04-23 22:45:00,1.67375,1.6739,1.67315,1.6736,220000000.0
2008-04-23 23:00:00,1.6736,1.6764,1.6735,1.6748,1521900000.0
2008-04-23 23:15:00,1.6748,1.6758,1.6734,1.6756,1434700000.0
2008-04-23 23:30:00,1.6756,1.6768,1.6741,1.6763,1232900000.0
2008-04-23 23:45:00,1.6763,1.6768,1.6756,1.6761,388600000.0
2008-04-24 00:00:00,1.6761,1.6765,1.6754,1.6755,736800000.0
2008-04-24 00:15:00,1.6755,1.6762,1.6744,1.6753,913800000.0
2008-04-24 00:30:00,1.6753,1.6764,1.6749,1.6759,704000000.0
2008-04-24 00:45:00,1.6759,1.6766,1.6749,1.6754,847700000.0
2008-04-24 01:00:00,1.6754,1.6757,1.6746,1.6753,1167400000.0
2008-04-24 01:15:00,1.6755,1.676,1.6745,1.6748,730900000.0
2008-04-24 01:30:00,1.6748,1.6754,1.67435,1.6751,347400000.0
2008-04-24 01:45:00,1.6751,1.6758,1.67475,1.6749,515100000.0
2008-04-24 02:00:00,1.6749,1.67535,1.67445,1.6752,629600000.0
2008-04-24 02:15:00,1.6752,1.67545,1.67445,1.6748,925000000.0
2008-04-24 02:30:00,1.6748,1.67595,1.6745,1.67545,670400000.0
2008-04-24 02:45:00,1.67545,1.67575,1.67405,1.67445,1078400000.0
2008-04-24 03:00:00,1.67425,1.67665,1.67405,1.67585,2765000000.0
2008-04-24 03:15:00,1.67585,1.67815,1.67535,1.67715,1351200000.0
2008-04-24 03:30:00,1.67715,1.67735,1.67535,1.67545,1905200000.0
2008-04-24 03:45:00,1.67545,1.6762,1.67445,1.6751,1223800000.0
2008-04-24 04:00:00,1.6751,1.6758,1.67315,1.67425,1455700000.0
2008-04-24 04:15:00,1.67425,1.6745,1.67345,1.6738,871500000.0
2008-04-24 04:30:00,1.6738,1.6752,1.67375,1.6751,826700000.0
2008-04-24 04:45:00,1.6751,1.67565,1.67485,1.67545,1046100000.0
2008-04-24 05:00:00,1.67545,1.67575,1.6742,1.67525,1028800000.0
2008-04-24 05:15:00,1.67525,1.67545,1.67435,1.67435,1581200000.0
2008-04-24 05:30:00,1.67435,1.67495,1.67365,1.67365,778900000.0
2008-04-24 05:45:00,1.67365,1.67395,1.67245,1.67325,1328300000.0
2008-04-24 06:00:00,1.67325,1.67435,1.67305,1.67395,592100000.0
2008-04-24 06:15:00,1.67395,1.67415,1.67375,1.67385,434300000.0
2008-04-24 06:30:00,1.67385,1.67415,1.6726,1.67275,687400000.0
2008-04-24 06:45:00,1.67275,1.67355,1.67245,1.67325,1060600000.0
2008-04-24 07:00:00,1.67325,1.67435,1.67295,1.67295,1063600000.0
2008-04-24 07:15:00,1.67295,1.67385,1.6728,1.67365,690400000.0
2008-04-24 07:30:00,1.67365,1.67405,1.6735,1.67365,524000000.0
2008-04-24 07:45:00,1.67365,1.67385,1.67225,1.6731,867700000.0
2008-04-24 08:00:00,1.6731,1.67525,1.673,1.67465,1819000000.0
2008-04-24 08:15:00,1.67465,1.67515,1.67385,1.67455,2513300000.0
2008-04-24 08:30:00,1.67445,1.678,1.6742,1.67445,1350900000.0
2008-04-24 08:45:00,1.67445,1.6753,1.67345,1.6744,1370500000.0
2008-04-24 09:00:00,1.6744,1.675,1.67355,1.6746,1114600000.0
2008-04-24 09:15:00,1.6746,1.6755,1.67285,1.67345,1185100000.0
2008-04-24 09:30:00,1.67355,1.67455,1.6725,1.67395,2073500000.0
2008-04-24 09:45:00,1.67395,1.67505,1.67155,1.67155,2292700000.0
2008-04-24 10:00:00,1.67155,1.67235,1.66735,1.66855,8145100001.0
2008-04-24 10:15:00,1.66855,1.66885,1.66685,1.66775,2001200000.0
2008-04-24 10:30:00,1.66775,1.66815,1.66585,1.66665,2213500000.0
2008-04-24 10:45:00,1.66675,1.66705,1.66455,1.66455,1777000000.0
2008-04-24 11:00:00,1.66455,1.66525,1.66305,1.66495,2343599999.0
2008-04-24 11:15:00,1.66495,1.6651,1.66405,1.66465,2161300000.0
2008-04-24 11:30:00,1.66465,1.66575,1.66455,1.66565,1409800000.0
2008-04-24 11:45:00,1.66565,1.66565,1.66325,1.66375,1798200000.0
2008-04-24 12:00:00,1.66375,1.66525,1.6636,1.66375,1786400000.0
2008-04-24 12:15:00,1.66375,1.66565,1.6632,1.66475,1554200000.0
2008-04-24 12:30:00,1.66475,1.6663,1.66475,1.6663,1793700000.0
2008-04-24 12:45:00,1.6663,1.66715,1.66555,1.6667,1778700002.0
2008-04-24 13:00:00,1.66655,1.66725,1.66495,1.66525,2322500000.0
2008-04-24 13:15:00,1.66515,1.66665,1.66485,1.66585,1987000000.0
2008-04-24 13:30:00,1.66585,1.66685,1.66495,1.66645,2427200000.0
2008-04-24 13:45:00,1.66645,1.66745,1.66615,1.66715,1894300000.0
2008-04-24 14:00:00,1.66715,1.67,1.66675,1.66845,3932700000.0
2008-04-24 14:15:00,1.66875,1.66885,1.66655,1.66665,2683500000.0
2008-04-24 14:30:00,1.66675,1.66675,1.6638,1.66405,4797100001.0
2008-04-24 14:45:00,1.66405,1.6659,1.6638,1.6647,4120400000.0
2008-04-24 15:00:00,1.6647,1.66545,1.6626,1.6632,4070100000.0
2008-04-24 15:15:00,1.6632,1.66505,1.66195,1.66445,3690200000.0
2008-04-24 15:30:00,1.66445,1.66515,1.66345,1.66445,3323400000.0
2008-04-24 15:45:00,1.66445,1.66625,1.66375,1.66505,3281100000.0
2008-04-24 16:00:00,1.66505,1.66895,1.66505,1.66865,3508400000.0
2008-04-24 16:15:00,1.66865,1.66925,1.66725,1.66885,3749200000.0
2008-04-24 16:30:00,1.66885,1.67085,1.6676,1.66965,3390500000.0
2008-04-24 16:45:00,1.66965,1.67025,1.66765,1.66815,2936200000.0
2008-04-24 17:00:00,1.66815,1.66835,1.66435,1.66475,4129300000.0
2008-04-24 17:15:00,1.66475,1.66525,1.66245,1.66395,4114900000.0
2008-04-24 17:30:00,1.66395,1.66595,1.66215,1.66475,3066700000.0
2008-04-24 17:45:00,1.66475,1.66855,1.66445,1.6675,3228500000.0
2008-04-24 18:00:00,1.6675,1.6688,1.66625,1.6669,1097500000.0
2008-04-24 18:15:00,1.6669,1.6679,1.66485,1.6666,734200000.0
2008-04-24 18:30:00,1.6666,1.6675,1.6656,1.6664,397700000.0
2008-04-24 18:45:00,1.6664,1.6701,1.6664,1.6688,391000000.0
2008-04-24 19:00:00,1.6688,1.6692,1.66705,1.6673,511300000.0
2008-04-24 19:15:00,1.6673,1.668,1.6661,1.6675,921000000.0
2008-04-24 19:30:00,1.6675,1.668,1.666,1.6667,309700000.0
2008-04-24 19:45:00,1.6667,1.6679,1.6662,1.6676,256600000.0
2008-04-24 20:00:00,1.6676,1.6677,1.667,1.6671,128300000.0
2008-04-24 20:15:00,1.6671,1.6687,1.66635,1.668,276000000.0
2008-04-24 20:30:00,1.668,1.6687,1.66755,1.6683,396500000.0
2008-04-24 20:45:00,1.6683,1.6686,1.6672,1.6678,291000000.0
2008-04-24 21:00:00,1.6678,1.6684,1.6676,1.6678,332500000.0
2008-04-24 21:15:00,1.6678,1.6689,1.6676,1.6686,247700000.0
2008-04-24 21:30:00,1.6686,1.6689,1.668,1.6684,190800000.0
2008-04-24 21:45:00,1.6684,1.669,1.6678,1.6678,160100000.0
2008-04-24 22:00:00,1.6678,1.6688,1.6673,1.6688,235000000.0
2008-04-24 22:15:00,1.6688,1.6694,1.6686,1.6689,163100000.0
2008-04-24 22:30:00,1.6689,1.6698,1.6688,1.6695,218700000.0
2008-04-24 22:45:00,1.6695,1.6706,1.6687,1.6689,531600000.0
2008-04-24 23:00:00,1.6689,1.6691,1.6678,1.6687,2467600000.0
2008-04-24 23:15:00,1.6689,1.6691,1.6677,1.6677,1010700000.0
2008-04-24 23:30:00,1.6677,1.6682,1.6667,1.6672,653600000.0
2008-04-24 23:45:00,1.66715,1.6695,1.66715,1.6694,686700000.0
2008-04-25 00:00:00,1.6695,1.6707,1.6695,1.6704,726500000.0
2008-04-25 00:15:00,1.6704,1.6711,1.6699,1.6704,397900000.0
2008-04-25 00:30:00,1.67035,1.672,1.67035,1.6719,1550600000.0
2008-04-25 00:45:00,1.6719,1.6721,1.6709,1.6715,349500000.0
2008-04-25 01:00:00,1.6715,1.6715,1.6681,1.6688,591000000.0
2008-04-25 01:15:00,1.6687,1.6688,1.6682,1.6686,474000000.0
2008-04-25 01:30:00,1.6686,1.6693,1.6683,1.669,433500000.0
2008-04-25 01:45:00,1.669,1.6702,1.6677,1.67,849400000.0
2008-04-25 02:00:00,1.67,1.6704,1.6685,1.6693,1785300000.0
2008-04-25 02:15:00,1.6693,1.67,1.6691,1.6694,827800000.0
2008-04-25 02:30:00,1.6694,1.67,1.6688,1.6696,974300000.0
2008-04-25 02:45:00,1.6696,1.6699,1.6683,1.669,951700000.0
2008-04-25 03:00:00,1.669,1.6694,1.6678,1.6683,1021100000.0
2008-04-25 03:15:00,1.6683,1.6684,1.6673,1.6679,576000000.0
2008-04-25 03:30:00,1.6679,1.6679,1.6668,1.6675,736000000.0
2008-04-25 03:45:00,1.6675,1.6677,1.6666,1.6669,951400000.0
2008-04-25 04:00:00,1.6668,1.6676,1.6668,1.6671,598200000.0
2008-04-25 04:15:00,1.6671,1.6678,1.6668,1.6676,418800000.0
2008-04-25 04:30:00,1.6676,1.668,1.6671,1.6679,319300000.0
2008-04-25 04:45:00,1.6679,1.6681,1.6667,1.6669,1104300000.0
2008-04-25 05:00:00,1.6669,1.6677,1.6664,1.6677,692400000.0
2008-04-25 05:15:00,1.6677,1.6681,1.6673,1.6675,325700000.0
2008-04-25 05:30:00,1.6675,1.6679,1.6665,1.6668,625000000.0
2008-04-25 05:45:00,1.6668,1.6687,1.6667,1.6681,408200000.0
2008-04-25 06:00:00,1.6681,1.6694,1.6678,1.6691,817000000.0
2008-04-25 06:15:00,1.66905,1.6697,1.6677,1.6687,1414400000.0
2008-04-25 06:30:00,1.6687,1.6692,1.6669,1.6678,992800000.0
2008-04-25 06:45:00,1.6678,1.6688,1.6677,1.6684,1129500000.0
2008-04-25 07:00:00,1.6684,1.6693,1.6677,1.668,1426600000.0
2008-04-25 07:15:00,1.668,1.67,1.668,1.6689,1469000000.0
2008-04-25 07:30:00,1.6689,1.67005,1.66735,1.6678,885200000.0
2008-04-25 07:45:00,1.6678,1.6687,1.6675,1.66815,594500000.0
2008-04-25 08:00:00,1.66815,1.6688,1.6669,1.6674,2380000000.0
2008-04-25 08:15:00,1.6674,1.66845,1.66635,1.66695,1158400000.0
2008-04-25 08:30:00,1.66695,1.6675,1.6656,1.6667,784600000.0
2008-04-25 08:45:00,1.6667,1.6684,1.66575,1.6679,738100000.0
2008-04-25 09:00:00,1.6679,1.6732,1.6677,1.6728,932000000.0
2008-04-25 09:15:00,1.67285,1.6745,1.67095,1.6725,1070900000.0
2008-04-25 09:30:00,1.6725,1.67375,1.67065,1.6725,853200000.0
2008-04-25 09:45:00,1.6725,1.6747,1.6696,1.6747,834200000.0
2008-04-25 10:00:00,1.6746,1.6746,1.67075,1.6738,968800000.0
2008-04-25 10:15:00,1.67395,1.6747,1.67215,1.67325,1140400000.0
2008-04-25 10:30:00,1.67315,1.6743,1.6724,1.67305,914000000.0
2008-04-25 10:45:00,1.67305,1.67315,1.67055,1.6722,778800000.0
2008-04-25 11:00:00,1.6722,1.6735,1.67105,1.67315,760300000.0
2008-04-25 11:15:00,1.67315,1.67345,1.6711,1.6723,789400000.0
2008-04-25 11:30:00,1.6723,1.6731,1.6709,1.672,1022400000.0
2008-04-25 11:45:00,1.672,1.67525,1.6714,1.67475,826100000.0
2008-04-25 12:00:00,1.67475,1.67525,1.6709,1.6711,757800000.0
2008-04-25 12:15:00,1.6711,1.6734,1.6711,1.6723,632600000.0
2008-04-25 12:30:00,1.6723,1.6735,1.6712,1.67185,529400000.0
2008-04-25 12:45:00,1.67185,1.67285,1.6707,1.6708,644300000.0
2008-04-25 13:00:00,1.67085,1.6718,1.6684,1.6703,790200000.0
2008-04-25 13:15:00,1.67025,1.6711,1.66995,1.6705,753100000.0
2008-04-25 13:30:00,1.6705,1.67365,1.67045,1.6733,547300000.0
2008-04-25 13:45:00,1.6733,1.67565,1.673,1.67475,636400000.0
2008-04-25 14:00:00,1.67475,1.67535,1.6733,1.67405,738100000.0
2008-04-25 14:15:00,1.6741,1.6749,1.67325,1.6742,806700000.0
2008-04-25 14:30:00,1.6742,1.67515,1.67265,1.67375,787600000.0
2008-04-25 14:45:00,1.67375,1.67545,1.6734,1.67505,599700000.0
2008-04-25 15:00:00,1.67515,1.6765,1.675,1.6758,634500000.0
2008-04-25 15:15:00,1.6759,1.67685,1.67445,1.67495,803100000.0
2008-04-25 15:30:00,1.67495,1.67755,1.6746,1.67695,737700000.0
2008-04-25 15:45:00,1.6769,1.6782,1.6759,1.6769,798900000.0
2008-04-25 16:00:00,1.6768,1.679,1.67675,1.67785,813900000.0
2008-04-25 16:15:00,1.67785,1.67795,1.67565,1.67575,827700000.0
2008-04-25 16:30:00,1.67575,1.6783,1.6749,1.6761,878500000.0
2008-04-25 16:45:00,1.6761,1.6771,1.6744,1.6752,1078500000.0
2008-04-25 17:00:00,1.6752,1.6762,1.6741,1.67595,897500000.0
2008-04-25 17:15:00,1.676,1.6761,1.6748,1.67565,660700000.0
2008-04-25 17:30:00,1.67565,1.6765,1.67385,1.6745,727400000.0
2008-04-25 17:45:00,1.6745,1.67625,1.67355,1.6756,772600000.0
2008-04-25 18:00:00,1.6756,1.6756,1.6731,1.6744,484500000.0
2008-04-25 18:15:00,1.6744,1.67645,1.67355,1.6759,414700000.0
2008-04-25 18:30:00,1.6759,1.67715,1.67525,1.67545,403900000.0
2008-04-25 18:45:00,1.67545,1.67565,1.67415,1.67485,418400000.0
2008-04-25 19:00:00,1.67485,1.675,1.67305,1.67445,407900000.0
2008-04-25 19:15:00,1.67445,1.67505,1.67335,1.6743,277500000.0
2008-04-25 19:30:00,1.6744,1.67485,1.67355,1.6739,276400000.0
2008-04-25 19:45:00,1.6739,1.67495,1.67265,1.67435,387700000.0
2008-04-25 20:00:00,1.67435,1.67525,1.67365,1.67375,342900000.0
2008-04-25 20:15:00,1.67375,1.67435,1.6735,1.67365,217200000.0
2008-04-25 20:30:00,1.67365,1.67385,1.6722,1.67295,312200000.0
2008-04-25 20:45:00,1.6729,1.6736,1.67215,1.6733,357300000.0
2008-04-25 21:00:00,1.6733,1.67465,1.67185,1.67235,392400000.0
2008-04-25 21:15:00,1.6722,1.6727,1.671,1.6714,313700000.0
2008-04-25 21:30:00,1.6714,1.6732,1.6711,1.6731,224600000.0
2008-04-25 21:45:00,1.6731,1.67405,1.67235,1.6728,270800000.0
2008-04-25 22:00:00,1.6728,1.6734,1.6717,1.67255,749700000.0
2008-04-25 22:15:00,1.67255,1.67325,1.672,1.67275,809500000.0
2008-04-25 22:30:00,1.67275,1.67465,1.6727,1.67385,375300000.0
2008-04-25 22:45:00,1.67385,1.67495,1.67365,1.6737,1209100000.0
2008-04-27 23:00:00,1.67115,1.67125,1.67105,1.67125,101700000.0
2008-04-27 23:15:00,1.67135,1.67255,1.67125,1.6722,319500000.0
2008-04-27 23:30:00,1.6723,1.6724,1.6715,1.6718,284000000.0
2008-04-27 23:45:00,1.6717,1.672,1.6705,1.6707,355400000.0
2008-04-28 00:00:00,1.6708,1.6711,1.6703,1.6708,283400000.0
2008-04-28 00:15:00,1.6707,1.6711,1.6702,1.6708,212300000.0
2008-04-28 00:30:00,1.6708,1.6711,1.6702,1.6711,378000000.0
2008-04-28 00:45:00,1.6711,1.6713,1.6694,1.67,1046100000.0
2008-04-28 01:00:00,1.67,1.6705,1.6695,1.6703,388300000.0
2008-04-28 01:15:00,1.6701,1.6708,1.6695,1.6704,444600000.0
2008-04-28 01:30:00,1.6704,1.6714,1.6692,1.6699,785000000.0
2008-04-28 01:45:00,1.6699,1.6705,1.6697,1.6698,371100000.0
2008-04-28 02:00:00,1.6698,1.67,1.6674,1.6683,1389900000.0
2008-04-28 02:15:00,1.6683,1.6698,1.6681,1.6694,1082900000.0
2008-04-28 02:30:00,1.6694,1.6718,1.6692,1.6705,658000000.0
2008-04-28 02:45:00,1.6706,1.672,1.6706,1.6708,666000000.0
2008-04-28 03:00:00,1.6708,1.6723,1.6705,1.6719,757400000.0
2008-04-28 03:15:00,1.6718,1.6723,1.6708,1.6709,724100000.0
2008-04-28 03:30:00,1.671,1.6715,1.6696,1.67,781400000.0
2008-04-28 03:45:00,1.6699,1.6712,1.6696,1.6709,1172000000.0
2008-04-28 04:00:00,1.6709,1.6713,1.6701,1.6712,712500000.0
2008-04-28 04:15:00,1.6711,1.6723,1.6711,1.6722,878900000.0
2008-04-28 04:30:00,1.6722,1.6728,1.6718,1.672,358000000.0
2008-04-28 04:45:00,1.672,1.6725,1.671,1.672,339600000.0
2008-04-28 05:00:00,1.672,1.673,1.6719,1.673,203600000.0
2008-04-28 05:15:00,1.6728,1.6728,1.6714,1.6715,510300000.0
2008-04-28 05:30:00,1.6715,1.6721,1.6711,1.6713,320200000.0
2008-04-28 05:45:00,1.6713,1.6719,1.6712,1.6715,119100000.0
2008-04-28 06:00:00,1.6715,1.6717,1.6712,1.6712,110600000.0
2008-04-28 06:15:00,1.6713,1.672,1.6706,1.6717,192100000.0
2008-04-28 06:30:00,1.6717,1.6722,1.6713,1.672,146500000.0
2008-04-28 06:45:00,1.672,1.6722,1.6714,1.6718,235100000.0
2008-04-28 07:00:00,1.6718,1.6726,1.6711,1.6723,127200000.0
2008-04-28 07:15:00,1.6723,1.6724,1.6702,1.6716,941100000.0
2008-04-28 07:30:00,1.6717,1.67205,1.67115,1.67155,279400000.0
2008-04-28 07:45:00,1.67155,1.6722,1.6706,1.67125,582800000.0
2008-04-28 08:00:00,1.6713,1.67235,1.67085,1.6714,1122600000.0
2008-04-28 08:15:00,1.67135,1.6714,1.66975,1.6704,912200000.0
2008-04-28 08:30:00,1.6704,1.6704,1.6686,1.6698,678300000.0
2008-04-28 08:45:00,1.6698,1.6706,1.6693,1.6701,456800000.0
2008-04-28 09:00:00,1.6701,1.6702,1.6672,1.6681,738800000.0
2008-04-28 09:15:00,1.66815,1.6697,1.66755,1.6688,709700000.0
2008-04-28 09:30:00,1.6688,1.6698,1.6673,1.6684,790600000.0
2008-04-28 09:45:00,1.6684,1.6697,1.6678,1.6683,585400000.0
2008-04-28 10:00:00,1.66835,1.66945,1.66725,1.66915,774400000.0
2008-04-28 10:15:00,1.6691,1.6693,1.6673,1.668,367400000.0
2008-04-28 10:30:00,1.668,1.6682,1.6661,1.6663,439100000.0
2008-04-28 10:45:00,1.6663,1.6683,1.66625,1.6682,703100000.0
2008-04-28 11:00:00,1.66825,1.669,1.66735,1.6684,460300000.0
2008-04-28 11:15:00,1.6684,1.66895,1.6671,1.6681,590400000.0
2008-04-28 11:30:00,1.6681,1.6694,1.6677,1.66795,931800000.0
2008-04-28 11:45:00,1.6679,1.66935,1.6675,1.66825,751300000.0
2008-04-28 12:00:00,1.66825,1.6695,1.66785,1.6692,660800000.0
2008-04-28 12:15:00,1.6692,1.6708,1.6689,1.67075,456300000.0
2008-04-28 12:30:00,1.6707,1.6709,1.6691,1.6694,371600000.0
2008-04-28 12:45:00,1.6694,1.6694,1.66795,1.6682,363900000.0
2008-04-28 13:00:00,1.6682,1.6687,1.6671,1.66735,405300000.0
2008-04-28 13:15:00,1.6674,1.6688,1.6674,1.6686,320000000.0
2008-04-28 13:30:00,1.6686,1.66885,1.66595,1.66695,886300000.0
2008-04-28 13:45:00,1.66695,1.6676,1.6659,1.6661,862200002.0
2008-04-28 14:00:00,1.6662,1.6675,1.6658,1.6668,451300000.0
2008-04-28 14:15:00,1.6668,1.6676,1.6664,1.6673,894100000.0
2008-04-28 14:30:00,1.6673,1.6675,1.66505,1.6658,564800000.0
2008-04-28 14:45:00,1.66585,1.6662,1.6652,1.6657,647900000.0
2008-04-28 15:00:00,1.6657,1.6666,1.66465,1.6658,671200000.0
2008-04-28 15:15:00,1.6658,1.667,1.6651,1.66635,439800000.0
2008-04-28 15:30:00,1.66635,1.6672,1.666,1.6668,430800000.0
2008-04-28 15:45:00,1.66665,1.6675,1.6658,1.66655,402400000.0
2008-04-28 16:00:00,1.66655,1.6678,1.66635,1.6666,575400000.0
2008-04-28 16:15:00,1.6666,1.667,1.6647,1.6659,586600000.0
2008-04-28 16:30:00,1.6659,1.6673,1.66495,1.667,526500000.0
2008-04-28 16:45:00,1.66705,1.6686,1.666,1.6661,878200000.0
2008-04-28 17:00:00,1.6662,1.6677,1.6656,1.6675,752000000.0
2008-04-28 17:15:00,1.6675,1.6684,1.6656,1.6661,607800000.0
2008-04-28 17:30:00,1.6661,1.6661,1.6647,1.66565,280100000.0
2008-04-28 17:45:00,1.6656,1.6663,1.6642,1.66545,530600000.0
2008-04-28 18:00:00,1.6655,1.66565,1.66415,1.66455,175000000.0
2008-04-28 18:15:00,1.6645,1.665,1.6636,1.6646,160300000.0
2008-04-28 18:30:00,1.66495,1.6656,1.66405,1.6655,142500000.0
2008-04-28 18:45:00,1.6656,1.6662,1.665,1.6653,93000000.0
2008-04-28 19:00:00,1.6654,1.6663,1.66485,1.6653,70700000.0
2008-04-28 19:15:00,1.66525,1.66575,1.6644,1.6646,148200000.0
2008-04-28 19:30:00,1.66455,1.6652,1.6643,1.6648,64900000.0
2008-04-28 19:45:00,1.6649,1.6651,1.664,1.6642,225700000.0
2008-04-28 20:00:00,1.6642,1.6647,1.6631,1.6633,169800000.0
2008-04-28 20:15:00,1.6633,1.6646,1.6632,1.6644,86600000.0
2008-04-28 20:30:00,1.6645,1.6645,1.663,1.6636,83100000.0
2008-04-28 20:45:00,1.6636,1.6654,1.66325,1.6649,123900000.0
2008-04-28 21:00:00,1.6649,1.6657,1.6648,1.6654,56000000.0
2008-04-28 21:15:00,1.66535,1.6667,1.6653,1.6665,76900000.0
2008-04-28 21:30:00,1.6665,1.6667,1.6657,1.6658,64400000.0
2008-04-28 21:45:00,1.6658,1.6665,1.6655,1.6662,73500000.0
2008-04-28 22:00:00,1.66615,1.6668,1.6658,1.6666,75500000.0
2008-04-28 22:15:00,1.6666,1.66735,1.6663,1.6672,116700000.0
2008-04-28 22:30:00,1.6672,1.6678,1.66665,1.66725,83000000.0
2008-04-28 22:45:00,1.6673,1.66815,1.66675,1.6671,216200000.0
2008-04-28 23:00:00,1.6671,1.6702,1.667,1.6694,1024800000.0
2008-04-28 23:15:00,1.6694,1.6694,1.6685,1.6692,371700000.0
2008-04-28 23:30:00,1.6693,1.6693,1.6681,1.6683,128200000.0
2008-04-28 23:45:00,1.6683,1.6684,1.6677,1.6683,101300000.0
2008-04-29 00:00:00,1.6682,1.6684,1.6677,1.6678,127200000.0
2008-04-29 00:15:00,1.668,1.668,1.6667,1.6668,649100000.0
2008-04-29 00:30:00,1.6668,1.6671,1.666,1.6662,149700000.0
2008-04-29 00:45:00,1.6665,1.6681,1.6658,1.6676,1042000000.0
2008-04-29 01:00:00,1.6678,1.6686,1.6671,1.6673,582100000.0
2008-04-29 01:15:00,1.6672,1.6674,1.6667,1.667,185700000.0
2008-04-29 01:30:00,1.6669,1.6675,1.6668,1.6674,375900000.0
2008-04-29 01:45:00,1.6674,1.6695,1.6674,1.6692,267000000.0
2008-04-29 02:00:00,1.6692,1.6697,1.6684,1.6686,554500000.0
2008-04-29 02:15:00,1.6686,1.6694,1.6684,1.669,239100000.0
2008-04-29 02:30:00,1.669,1.6701,1.6686,1.6697,264200000.0
2008-04-29 02:45:00,1.6697,1.6707,1.6696,1.6703,174000000.0
2008-04-29 03:00:00,1.6704,1.6704,1.6694,1.6698,171700000.0
2008-04-29 03:15:00,1.6698,1.6703,1.6694,1.67,456300000.0
2008-04-29 03:30:00,1.67,1.6715,1.669,1.6693,540600000.0
2008-04-29 03:45:00,1.6693,1.6711,1.6692,1.6701,379300000.0
2008-04-29 04:00:00,1.6701,1.6706,1.6695,1.6698,264600000.0
2008-04-29 04:15:00,1.6698,1.6706,1.6695,1.67,331000000.0
2008-04-29 04:30:00,1.67,1.6704,1.6695,1.6702,189700000.0
2008-04-29 04:45:00,1.6701,1.6707,1.6697,1.6704,186000000.0
2008-04-29 05:00:00,1.6704,1.6711,1.6701,1.6708,205300000.0
2008-04-29 05:15:00,1.6708,1.6712,1.6707,1.671,132400000.0
2008-04-29 05:30:00,1.671,1.6715,1.6704,1.6708,207100000.0
2008-04-29 05:45:00,1.6709,1.671,1.6704,1.6707,183000000.0
2008-04-29 06:00:00,1.6707,1.6714,1.6705,1.6708,214200000.0
2008-04-29 06:15:00,1.6709,1.6714,1.6702,1.6707,218000000.0
2008-04-29 06:30:00,1.6708,1.6717,1.6703,1.6717,166700000.0
2008-04-29 06:45:00,1.6715,1.6717,1.67115,1.67135,103100000.0
2008-04-29 07:00:00,1.6713,1.67145,1.67055,1.6706,127300000.0
2008-04-29 07:15:00,1.67055,1.67105,1.6698,1.67085,202900000.0
2008-04-29 07:30:00,1.67085,1.67105,1.6692,1.66945,405100000.0
2008-04-29 07:45:00,1.66945,1.6703,1.66905,1.6697,430200000.0
2008-04-29 08:00:00,1.6697,1.6702,1.66905,1.66975,1494500000.0
2008-04-29 08:15:00,1.6697,1.6725,1.6696,1.6716,1270500000.0
2008-04-29 08:30:00,1.67165,1.6719,1.6698,1.6701,1206800000.0
2008-04-29 08:45:00,1.67005,1.6709,1.66955,1.6701,777600000.0
2008-04-29 09:00:00,1.6701,1.6703,1.66745,1.6679,1032300000.0
2008-04-29 09:15:00,1.6679,1.6694,1.6677,1.6693,530200000.0
2008-04-29 09:30:00,1.6693,1.6701,1.66785,1.66845,1110400000.0
2008-04-29 09:45:00,1.6685,1.6697,1.66785,1.6684,500900000.0
2008-04-29 10:00:00,1.6684,1.6685,1.665,1.66545,744600000.0
2008-04-29 10:15:00,1.6654,1.6676,1.6654,1.6664,437400000.0
2008-04-29 10:30:00,1.66645,1.66745,1.6652,1.6657,288400000.0
2008-04-29 10:45:00,1.66575,1.6682,1.66575,1.6671,367500000.0
2008-04-29 11:00:00,1.6672,1.6687,1.66675,1.6685,359300000.0
2008-04-29 11:15:00,1.66855,1.66875,1.6661,1.66675,416100000.0
2008-04-29 11:30:00,1.6669,1.6683,1.6665,1.6675,342400000.0
2008-04-29 11:45:00,1.6675,1.6686,1.6672,1.6675,281000000.0
2008-04-29 12:00:00,1.6675,1.6687,1.6673,1.6676,366400000.0
2008-04-29 12:15:00,1.6675,1.668,1.66705,1.6673,367600000.0
2008-04-29 12:30:00,1.66735,1.66785,1.6665,1.6674,541800000.0
2008-04-29 12:45:00,1.6674,1.6682,1.6671,1.6679,411999999.0
2008-04-29 13:00:00,1.6679,1.668,1.6672,1.66725,318900000.0
2008-04-29 13:15:00,1.66725,1.6704,1.6671,1.66875,537200000.0
2008-04-29 13:30:00,1.66885,1.6728,1.6688,1.6706,650400000.0
2008-04-29 13:45:00,1.6706,1.6719,1.67015,1.6712,724000000.0
2008-04-29 14:00:00,1.6712,1.672,1.67025,1.6709,533800000.0
2008-04-29 14:15:00,1.6709,1.6725,1.6696,1.6721,827200000.0
2008-04-29 14:30:00,1.67215,1.673,1.671,1.672,808700000.0
2008-04-29 14:45:00,1.672,1.67335,1.6708,1.6714,863000000.0
2008-04-29 15:00:00,1.67145,1.6739,1.67095,1.6733,988100000.0
2008-04-29 15:15:00,1.6733,1.6743,1.6717,1.672,481600000.0
2008-04-29 15:30:00,1.6719,1.673,1.6716,1.67265,591500000.0
2008-04-29 15:45:00,1.6726,1.6743,1.6722,1.6724,591800000.0
2008-04-29 16:00:00,1.6709,1.67695,1.67065,1.6755,1007600000.0
2008-04-29 16:15:00,1.6755,1.6759,1.67275,1.6733,963700000.0
2008-04-29 16:30:00,1.67325,1.67355,1.6714,1.6721,1040600000.0
2008-04-29 16:45:00,1.6721,1.6729,1.67055,1.67155,843800000.0
2008-04-29 17:00:00,1.67155,1.6718,1.66985,1.6705,541000000.0
2008-04-29 17:15:00,1.6705,1.67095,1.6694,1.6695,528800000.0
2008-04-29 17:30:00,1.66955,1.6706,1.6694,1.6701,405300000.0
2008-04-29 17:45:00,1.6701,1.6707,1.6684,1.6696,494100000.0
2008-04-29 18:00:00,1.6696,1.67,1.6683,1.6696,444600000.0
2008-04-29 18:15:00,1.6695,1.6702,1.66845,1.6689,213600000.0
2008-04-29 18:30:00,1.6689,1.6711,1.66795,1.66955,208500000.0
2008-04-29 18:45:00,1.6695,1.6711,1.66905,1.6708,117500000.0
2008-04-29 19:00:00,1.6708,1.67185,1.6703,1.67045,153000000.0
2008-04-29 19:15:00,1.6704,1.6706,1.66915,1.6701,146800000.0
2008-04-29 19:30:00,1.67005,1.67105,1.669,1.66925,213900000.0
2008-04-29 19:45:00,1.66935,1.6695,1.66665,1.66665,179800000.0
2008-04-29 20:00:00,1.66655,1.6675,1.6664,1.66735,93000000.0
2008-04-29 20:15:00,1.66745,1.6679,1.667,1.6678,90600000.0
2008-04-29 20:30:00,1.66775,1.6682,1.6671,1.6671,83800000.0
2008-04-29 20:45:00,1.6671,1.6675,1.6659,1.66655,192400000.0
2008-04-29 21:00:00,1.66665,1.66665,1.665,1.66575,123400000.0
2008-04-29 21:15:00,1.66575,1.66635,1.66535,1.66535,85300000.0
2008-04-29 21:30:00,1.6654,1.66675,1.66535,1.6667,71900000.0
2008-04-29 21:45:00,1.66665,1.66725,1.6661,1.6667,121500000.0
2008-04-29 22:00:00,1.6667,1.66875,1.66595,1.6682,130400000.0
2008-04-29 22:15:00,1.66815,1.6682,1.6672,1.66735,56000000.0
2008-04-29 22:30:00,1.6674,1.6683,1.6669,1.6678,157200000.0
2008-04-29 22:45:00,1.6679,1.66875,1.6667,1.6673,202500000.0
2008-04-29 23:00:00,1.6672,1.6678,1.6665,1.6671,182700000.0
2008-04-29 23:15:00,1.6671,1.6686,1.6671,1.6683,345900000.0
2008-04-29 23:30:00,1.6684,1.6694,1.6684,1.6693,161100000.0
2008-04-29 23:45:00,1.6693,1.6699,1.6687,1.6695,209000000.0
2008-04-30 00:00:00,1.6695,1.6696,1.6686,1.6686,149700000.0
2008-04-30 00:15:00,1.6686,1.6689,1.6682,1.6683,186300000.0
2008-04-30 00:30:00,1.6683,1.6688,1.6675,1.6683,448600000.0
2008-04-30 00:45:00,1.6682,1.6702,1.6681,1.6691,465000000.0
2008-04-30 01:00:00,1.6691,1.6695,1.6671,1.6692,545200000.0
2008-04-30 01:15:00,1.6691,1.6705,1.6691,1.6704,302100000.0
2008-04-30 01:30:00,1.6703,1.6706,1.6695,1.6705,268300000.0
2008-04-30 01:45:00,1.6704,1.6713,1.6701,1.6706,423100000.0
2008-04-30 02:00:00,1.6708,1.6731,1.6702,1.6722,546300000.0
2008-04-30 02:15:00,1.6721,1.6724,1.6701,1.6716,872200000.0
2008-04-30 02:30:00,1.6715,1.6721,1.6706,1.6711,411700000.0
2008-04-30 02:45:00,1.6711,1.6715,1.6706,1.671,377900000.0
2008-04-30 03:00:00,1.671,1.6712,1.6695,1.6698,532300000.0
2008-04-30 03:15:00,1.6697,1.6707,1.6695,1.6699,415400000.0
2008-04-30 03:30:00,1.6698,1.6699,1.6674,1.6683,840700000.0
2008-04-30 03:45:00,1.6683,1.6686,1.6678,1.6683,562100000.0
2008-04-30 04:00:00,1.6683,1.6685,1.6673,1.6683,422900000.0
2008-04-30 04:15:00,1.6683,1.6683,1.667,1.6674,248600000.0
2008-04-30 04:30:00,1.6674,1.6676,1.6669,1.6672,450900000.0
2008-04-30 04:45:00,1.6672,1.6678,1.6669,1.6672,488800000.0
2008-04-30 05:00:00,1.6672,1.6677,1.6665,1.6666,646400000.0
2008-04-30 05:15:00,1.6666,1.6671,1.666,1.6662,147000000.0
2008-04-30 05:30:00,1.6661,1.667,1.6655,1.6665,482000000.0
2008-04-30 05:45:00,1.6667,1.6672,1.6659,1.6671,260800000.0
2008-04-30 06:00:00,1.6671,1.6671,1.6658,1.666,287000000.0
2008-04-30 06:15:00,1.6661,1.6672,1.666,1.667,269100000.0
2008-04-30 06:30:00,1.667,1.6677,1.6668,1.6674,319900000.0
2008-04-30 06:45:00,1.6673,1.6683,1.667,1.6677,488300000.0
2008-04-30 07:00:00,1.6677,1.6689,1.667,1.6685,565200000.0
2008-04-30 07:15:00,1.6685,1.6692,1.6684,1.6686,223100000.0
2008-04-30 07:30:00,1.6686,1.6687,1.66765,1.6681,304700000.0
2008-04-30 07:45:00,1.6681,1.6696,1.6681,1.6695,435000000.0
2008-04-30 08:00:00,1.6695,1.6698,1.6683,1.669,2032000000.0
2008-04-30 08:15:00,1.6689,1.6701,1.6683,1.6691,2096800000.0
2008-04-30 08:30:00,1.6691,1.67015,1.6671,1.6677,1544100000.0
2008-04-30 08:45:00,1.6677,1.6689,1.6674,1.66805,1572300000.0
2008-04-30 09:00:00,1.66805,1.6682,1.6671,1.66765,461200000.0
2008-04-30 09:15:00,1.66775,1.66845,1.6671,1.6676,305100000.0
2008-04-30 09:30:00,1.6675,1.6679,1.66625,1.66695,348000000.0
2008-04-30 09:45:00,1.66705,1.668,1.6658,1.6665,454000000.0
2008-04-30 10:00:00,1.6665,1.66735,1.6657,1.6664,614500000.0
2008-04-30 10:15:00,1.6664,1.6675,1.6656,1.6669,417100000.0
2008-04-30 10:30:00,1.667,1.66725,1.66475,1.66535,580600000.0
2008-04-30 10:45:00,1.6654,1.666,1.66465,1.6651,472800000.0
2008-04-30 11:00:00,1.6651,1.6657,1.6637,1.66445,726500000.0
2008-04-30 11:15:00,1.66445,1.6662,1.66435,1.6656,462800000.0
2008-04-30 11:30:00,1.6656,1.66605,1.6641,1.6645,510100000.0
2008-04-30 11:45:00,1.6645,1.66675,1.6637,1.6664,439800000.0
2008-04-30 12:00:00,1.66635,1.6669,1.66475,1.6653,376100000.0
2008-04-30 12:15:00,1.66535,1.666,1.665,1.6652,213000000.0
2008-04-30 12:30:00,1.66515,1.6657,1.6647,1.66505,247300000.0
2008-04-30 12:45:00,1.665,1.66605,1.66465,1.665,423600000.0
2008-04-30 13:00:00,1.66465,1.66605,1.6642,1.66515,321900000.0
2008-04-30 13:15:00,1.66515,1.66525,1.6632,1.6645,421300000.0
2008-04-30 13:30:00,1.6646,1.6652,1.6636,1.6645,307100000.0
2008-04-30 13:45:00,1.6645,1.66555,1.6631,1.6634,343100000.0
2008-04-30 14:00:00,1.6634,1.66395,1.6605,1.6605,561300000.0
2008-04-30 14:15:00,1.6608,1.6636,1.6594,1.66085,897400000.0
2008-04-30 14:30:00,1.66085,1.6618,1.6588,1.65985,929000000.0
2008-04-30 14:45:00,1.6599,1.6602,1.6572,1.6578,926700000.0
2008-04-30 15:00:00,1.6578,1.6593,1.6577,1.6582,420000000.0
2008-04-30 15:15:00,1.6582,1.6596,1.65765,1.6577,569600000.0
2008-04-30 15:30:00,1.6577,1.6587,1.6573,1.6575,565600000.0
2008-04-30 15:45:00,1.6575,1.659,1.6572,1.65735,504500000.0
2008-04-30 16:00:00,1.6574,1.6582,1.65635,1.6573,482900000.0
2008-04-30 16:15:00,1.65725,1.65815,1.6547,1.65505,603400000.0
2008-04-30 16:30:00,1.65515,1.65515,1.6526,1.6541,762900000.0
2008-04-30 16:45:00,1.6541,1.6557,1.65225,1.65245,689400000.0
2008-04-30 17:00:00,1.6525,1.6535,1.6518,1.65315,1067800000.0
2008-04-30 17:15:00,1.65325,1.65465,1.65275,1.65425,683800000.0
2008-04-30 17:30:00,1.6542,1.6563,1.6538,1.65405,751500000.0
2008-04-30 17:45:00,1.6541,1.65435,1.65235,1.6533,436800000.0
2008-04-30 18:00:00,1.6533,1.65395,1.6517,1.6533,217100000.0
2008-04-30 18:15:00,1.6533,1.65405,1.6517,1.6517,299000000.0
2008-04-30 18:30:00,1.65135,1.6524,1.65095,1.6517,173900000.0
2008-04-30 18:45:00,1.6517,1.6522,1.6507,1.65135,142600000.0
2008-04-30 19:00:00,1.6513,1.6522,1.6509,1.6519,218600000.0
2008-04-30 19:15:00,1.65185,1.65375,1.6511,1.6535,184500000.0
2008-04-30 19:30:00,1.65345,1.6543,1.6533,1.6535,125600000.0
2008-04-30 19:45:00,1.6535,1.654,1.651,1.6526,116500000.0
2008-04-30 20:00:00,1.65265,1.65265,1.6506,1.6508,303600000.0
2008-04-30 20:15:00,1.6512,1.6536,1.64975,1.6508,918600000.0
2008-04-30 20:30:00,1.6507,1.6531,1.6502,1.6522,734300000.0
2008-04-30 20:45:00,1.6522,1.65245,1.6495,1.6516,569700000.0
2008-04-30 21:00:00,1.65165,1.65425,1.6516,1.6541,282100000.0
2008-04-30 21:15:00,1.6541,1.6549,1.653,1.6534,174600000.0
2008-04-30 21:30:00,1.6534,1.6551,1.6534,1.65435,219300000.0
2008-04-30 21:45:00,1.6544,1.6557,1.6542,1.6553,124100000.0
2008-04-30 22:00:00,1.65535,1.65655,1.65475,1.6565,95900000.0
2008-04-30 22:15:00,1.65655,1.6567,1.6554,1.6557,84700000.0
2008-04-30 22:30:00,1.6558,1.6564,1.655,1.6564,143300000.0
2008-04-30 22:45:00,1.6564,1.65695,1.65505,1.656,465300000.0
2008-04-30 23:00:00,1.6553,1.6584,1.6552,1.6567,796200000.0
2008-04-30 23:15:00,1.6569,1.6585,1.6563,1.6566,882300000.0
2008-04-30 23:30:00,1.6566,1.6574,1.6555,1.6562,953600000.0
2008-04-30 23:45:00,1.6561,1.6562,1.6546,1.6559,871200000.0
2008-05-01 00:00:00,1.6559,1.6562,1.6552,1.6555,662200000.0
2008-05-01 00:15:00,1.6555,1.657,1.6552,1.6563,1363300000.0
2008-05-01 00:30:00,1.6564,1.6566,1.6552,1.656,1312000000.0
2008-05-01 00:45:00,1.6555,1.656,1.6551,1.6559,765600000.0
2008-05-01 01:00:00,1.6559,1.657,1.655,1.6565,1530400000.0
2008-05-01 01:15:00,1.6565,1.6566,1.6557,1.6566,860900000.0
2008-05-01 01:30:00,1.6565,1.6584,1.6563,1.6572,2542000000.0
2008-05-01 01:45:00,1.6567,1.658,1.65615,1.6578,2274700000.0
2008-05-01 02:00:00,1.6578,1.6579,1.6547,1.6554,1922100000.0
2008-05-01 02:15:00,1.6554,1.6565,1.6546,1.6561,631100000.0
2008-05-01 02:30:00,1.6562,1.6565,1.6554,1.6558,554300000.0
2008-05-01 02:45:00,1.6558,1.6566,1.6556,1.6559,377400000.0
2008-05-01 03:00:00,1.6559,1.6577,1.6558,1.6575,402000000.0
2008-05-01 03:15:00,1.6573,1.6579,1.6563,1.6563,1046800000.0
2008-05-01 03:30:00,1.6564,1.6607,1.6563,1.6602,1768000000.0
2008-05-01 03:45:00,1.6602,1.6612,1.6598,1.6606,1003300000.0
2008-05-01 04:00:00,1.6606,1.6611,1.6593,1.6602,715000000.0
2008-05-01 04:15:00,1.6602,1.6613,1.6602,1.661,369800000.0
2008-05-01 04:30:00,1.661,1.6628,1.661,1.6617,1530100000.0
2008-05-01 04:45:00,1.6617,1.6622,1.6607,1.6616,244800000.0
2008-05-01 05:00:00,1.6617,1.663,1.6616,1.6629,222100000.0
2008-05-01 05:15:00,1.6629,1.6629,1.6616,1.6617,339600000.0
2008-05-01 05:30:00,1.6616,1.662,1.6602,1.6605,537900000.0
2008-05-01 05:45:00,1.6605,1.6652,1.6605,1.6645,1828800000.0
2008-05-01 06:00:00,1.6645,1.6661,1.6643,1.6647,794000000.0
2008-05-01 06:15:00,1.6646,1.6654,1.6637,1.6654,510700000.0
2008-05-01 06:30:00,1.6654,1.6664,1.6651,1.6655,524800000.0
2008-05-01 06:45:00,1.6655,1.6659,1.6638,1.6645,567100000.0
2008-05-01 07:00:00,1.6645,1.6654,1.6638,1.665,364800000.0
2008-05-01 07:15:00,1.6651,1.6653,1.66415,1.66435,331900000.0
2008-05-01 07:30:00,1.6642,1.6644,1.663,1.6632,285200000.0
2008-05-01 07:45:00,1.6632,1.6665,1.6632,1.6665,481500000.0
2008-05-01 08:00:00,1.6665,1.6666,1.6639,1.66395,1770900000.0
2008-05-01 08:15:00,1.6639,1.665,1.6628,1.6633,2050800000.0
2008-05-01 08:30:00,1.6633,1.6642,1.6608,1.6622,2056800000.0
2008-05-01 08:45:00,1.6622,1.6638,1.6615,1.66225,1217700000.0
2008-05-01 09:00:00,1.66225,1.6627,1.65945,1.66,614399999.0
2008-05-01 09:15:00,1.66,1.66025,1.6563,1.65685,1454899999.0
2008-05-01 09:30:00,1.65705,1.6585,1.6557,1.6572,772400000.0
2008-05-01 09:45:00,1.65735,1.6575,1.65445,1.6559,828500000.0
2008-05-01 10:00:00,1.6561,1.6564,1.65395,1.655,738199999.0
2008-05-01 10:15:00,1.655,1.65515,1.65365,1.6544,392500000.0
2008-05-01 10:30:00,1.6544,1.6555,1.65145,1.65145,1235800000.0
2008-05-01 10:45:00,1.6517,1.6542,1.65165,1.65365,1063400001.0
2008-05-01 11:00:00,1.6536,1.65505,1.6532,1.6537,348500000.0
2008-05-01 11:15:00,1.6536,1.654,1.65125,1.65285,466000000.0
2008-05-01 11:30:00,1.6528,1.65375,1.65155,1.65295,605900000.0
2008-05-01 11:45:00,1.65295,1.65385,1.6525,1.6535,430900000.0
2008-05-01 12:00:00,1.6534,1.65455,1.65285,1.65355,340800000.0
2008-05-01 12:15:00,1.65355,1.6541,1.6527,1.65275,167500000.0
2008-05-01 12:30:00,1.6527,1.6543,1.65195,1.65415,300100000.0
2008-05-01 12:45:00,1.6542,1.65735,1.6536,1.65645,304700000.0
2008-05-01 13:00:00,1.6564,1.6568,1.65575,1.65645,561400000.0
2008-05-01 13:15:00,1.65645,1.6567,1.6537,1.65405,792900000.0
2008-05-01 13:30:00,1.65415,1.6559,1.654,1.6548,215600000.0
2008-05-01 13:45:00,1.65485,1.6549,1.6529,1.654,298300000.0
2008-05-01 14:00:00,1.65405,1.65525,1.6536,1.6552,214200000.0
2008-05-01 14:15:00,1.6553,1.65555,1.65425,1.65435,534300000.0
2008-05-01 14:30:00,1.65445,1.6564,1.65235,1.6531,1422500000.0
2008-05-01 14:45:00,1.6531,1.65525,1.6525,1.65315,1086000000.0
2008-05-01 15:00:00,1.6533,1.65475,1.65275,1.65355,779700000.0
2008-05-01 15:15:00,1.65365,1.65575,1.65295,1.65535,1240200000.0
2008-05-01 15:30:00,1.65535,1.65725,1.6544,1.65625,1151600000.0
2008-05-01 15:45:00,1.65625,1.65645,1.65455,1.65465,1720600000.0
2008-05-01 16:00:00,1.65355,1.65725,1.65265,1.65595,1883000000.0
2008-05-01 16:15:00,1.65595,1.65725,1.65485,1.65625,1714600000.0
2008-05-01 16:30:00,1.65625,1.65985,1.65495,1.65985,1399800000.0
2008-05-01 16:45:00,1.65985,1.65985,1.65585,1.656,1787100000.0
2008-05-01 17:00:00,1.65595,1.65765,1.65555,1.65765,516800000.0
2008-05-01 17:15:00,1.65765,1.65765,1.65595,1.6569,565800000.0
2008-05-01 17:30:00,1.6569,1.65705,1.65525,1.6554,685700000.0
2008-05-01 17:45:00,1.65545,1.65685,1.65525,1.65525,616700000.0
2008-05-01 18:00:00,1.65525,1.65575,1.65425,1.6548,499700000.0
2008-05-01 18:15:00,1.65475,1.65525,1.65365,1.65375,435500000.0
2008-05-01 18:30:00,1.65375,1.65475,1.65335,1.65375,478100000.0
2008-05-01 18:45:00,1.65385,1.65565,1.65385,1.65545,131600000.0
2008-05-01 19:00:00,1.65545,1.65565,1.65395,1.65445,484800000.0
2008-05-01 19:15:00,1.65455,1.6562,1.65395,1.656,259500000.0
2008-05-01 19:30:00,1.65605,1.6569,1.65525,1.6561,231400000.0
2008-05-01 19:45:00,1.656,1.65695,1.6555,1.65665,85200000.0
2008-05-01 20:00:00,1.65665,1.65845,1.65625,1.6574,108800000.0
2008-05-01 20:15:00,1.6574,1.65875,1.65715,1.65875,145600000.0
2008-05-01 20:30:00,1.65875,1.65875,1.6564,1.65665,126500000.0
2008-05-01 20:45:00,1.6565,1.6569,1.6545,1.65555,223800000.0
2008-05-01 21:00:00,1.65555,1.65585,1.65495,1.6555,81500000.0
2008-05-01 21:15:00,1.6555,1.65565,1.65475,1.6553,126100000.0
2008-05-01 21:30:00,1.65525,1.656,1.6549,1.6554,122900000.0
2008-05-01 21:45:00,1.65535,1.65585,1.65375,1.65435,73400000.0
2008-05-01 22:00:00,1.65435,1.65555,1.65425,1.6554,83700000.0
2008-05-01 22:15:00,1.6555,1.65655,1.65485,1.65645,112400000.0
2008-05-01 22:30:00,1.65645,1.6567,1.65555,1.6566,82600000.0
2008-05-01 22:45:00,1.65665,1.658,1.65635,1.65695,356000000.0
2008-05-01 23:00:00,1.657,1.6573,1.656,1.6564,350000000.0
2008-05-01 23:15:00,1.6565,1.658,1.6563,1.6576,479200000.0
2008-05-01 23:30:00,1.6576,1.6597,1.6576,1.6587,477300000.0
2008-05-01 23:45:00,1.6587,1.6595,1.6582,1.6583,230400000.0
2008-05-02 00:00:00,1.6583,1.659,1.6565,1.6578,273100000.0
2008-05-02 00:15:00,1.6578,1.6578,1.6563,1.6569,801500000.0
2008-05-02 00:30:00,1.6573,1.6583,1.6569,1.6582,572100000.0
2008-05-02 00:45:00,1.6582,1.6584,1.6568,1.6575,607200000.0
2008-05-02 01:00:00,1.65775,1.6579,1.6573,1.6576,206700000.0
2008-05-02 01:15:00,1.6575,1.6593,1.6574,1.6588,478200000.0
2008-05-02 01:30:00,1.6588,1.6589,1.6575,1.6583,588000000.0
2008-05-02 01:45:00,1.6584,1.6585,1.6571,1.6575,222200000.0
2008-05-02 02:00:00,1.6576,1.658,1.6569,1.6573,242100000.0
2008-05-02 02:15:00,1.6572,1.6581,1.6568,1.6575,405100000.0
2008-05-02 02:30:00,1.6575,1.6582,1.6573,1.658,445400000.0
2008-05-02 02:45:00,1.658,1.6596,1.658,1.6589,847800000.0
2008-05-02 03:00:00,1.6589,1.6608,1.6588,1.66075,1367100000.0
2008-05-02 03:15:00,1.6608,1.662,1.66,1.6603,2100600000.0
2008-05-02 03:30:00,1.6582,1.6588,1.6552,1.6567,1023300000.0
2008-05-02 03:45:00,1.6565,1.6576,1.6563,1.6568,407800000.0
2008-05-02 04:00:00,1.6569,1.6576,1.6568,1.6569,535000000.0
2008-05-02 04:15:00,1.6569,1.6581,1.6567,1.6579,429900000.0
2008-05-02 04:30:00,1.6579,1.6592,1.6574,1.658,450500000.0
2008-05-02 04:45:00,1.658,1.658,1.6566,1.6568,863600000.0
2008-05-02 05:00:00,1.6569,1.6574,1.6553,1.6556,424700000.0
2008-05-02 05:15:00,1.6556,1.656,1.6546,1.6557,654200000.0
2008-05-02 05:30:00,1.6557,1.6567,1.6554,1.6562,465300000.0
2008-05-02 05:45:00,1.6562,1.6586,1.656,1.6582,858400000.0
2008-05-02 06:00:00,1.6582,1.6584,1.6567,1.6571,411100000.0
2008-05-02 06:15:00,1.6571,1.6577,1.6568,1.6571,575000000.0
2008-05-02 06:30:00,1.657,1.6576,1.6569,1.6572,439800000.0
2008-05-02 06:45:00,1.6572,1.6581,1.6572,1.6579,344200000.0
2008-05-02 07:00:00,1.658,1.6593,1.6572,1.6579,497200000.0
2008-05-02 07:15:00,1.6578,1.6589,1.6572,1.6588,461000000.0
2008-05-02 07:30:00,1.6588,1.66005,1.6586,1.65935,578500000.0
2008-05-02 07:45:00,1.65925,1.66,1.65825,1.65835,358600000.0
2008-05-02 08:00:00,1.65845,1.6593,1.65755,1.65855,1300300000.0
2008-05-02 08:15:00,1.65855,1.66475,1.6579,1.66375,1325100000.0
2008-05-02 08:30:00,1.66375,1.66535,1.6631,1.6638,936400000.0
2008-05-02 08:45:00,1.6638,1.66495,1.6631,1.6634,1167499999.0
2008-05-02 09:00:00,1.6634,1.6645,1.6626,1.6634,903800000.0
2008-05-02 09:15:00,1.6634,1.6637,1.6618,1.66245,1182700000.0
2008-05-02 09:30:00,1.6624,1.6648,1.6622,1.6642,665300000.0
2008-05-02 09:45:00,1.6642,1.66485,1.6625,1.6632,923800000.0
2008-05-02 10:00:00,1.66295,1.6632,1.66185,1.66285,1046900000.0
2008-05-02 10:15:00,1.66285,1.66285,1.66115,1.66135,1338900000.0
2008-05-02 10:30:00,1.6613,1.6625,1.66025,1.6605,1011200000.0
2008-05-02 10:45:00,1.66065,1.66305,1.66035,1.66205,705200001.0
2008-05-02 11:00:00,1.66215,1.66245,1.65975,1.6615,624800000.0
2008-05-02 11:15:00,1.6616,1.662,1.65915,1.66,689000000.0
2008-05-02 11:30:00,1.66,1.6606,1.6591,1.66035,525600000.0
2008-05-02 11:45:00,1.66045,1.66285,1.6601,1.66035,735500000.0
2008-05-02 12:00:00,1.6604,1.66065,1.6586,1.65975,374400000.0
2008-05-02 12:15:00,1.65965,1.65965,1.65745,1.65815,647600000.0
2008-05-02 12:30:00,1.65815,1.65895,1.65655,1.65715,659100000.0
2008-05-02 12:45:00,1.6573,1.6575,1.65585,1.6566,450000000.0
2008-05-02 13:00:00,1.6566,1.65795,1.65625,1.6569,698700000.0
2008-05-02 13:15:00,1.65695,1.6584,1.6563,1.657,521700000.0
2008-05-02 13:30:00,1.6569,1.658,1.65575,1.65745,652200000.0
2008-05-02 13:45:00,1.65745,1.6577,1.65605,1.65735,750500000.0
2008-05-02 14:00:00,1.6574,1.6574,1.65435,1.65515,434100000.0
2008-05-02 14:15:00,1.65515,1.6574,1.6534,1.65545,881000000.0
2008-05-02 14:30:00,1.65575,1.65575,1.6476,1.6487,4158200001.0
2008-05-02 14:45:00,1.64875,1.6497,1.6457,1.6468,2860800000.0
2008-05-02 15:00:00,1.6468,1.6487,1.6467,1.64835,1839100003.0
2008-05-02 15:15:00,1.64835,1.6497,1.6477,1.6489,1620300000.0
2008-05-02 15:30:00,1.64895,1.6498,1.6472,1.649,1444000000.0
2008-05-02 15:45:00,1.64895,1.64975,1.64655,1.64705,714700000.0
2008-05-02 16:00:00,1.64705,1.6492,1.6463,1.64745,702000000.0
2008-05-02 16:15:00,1.64745,1.64855,1.64565,1.64595,684700000.0
2008-05-02 16:30:00,1.646,1.648,1.64595,1.64775,799300000.0
2008-05-02 16:45:00,1.64775,1.6478,1.64365,1.64375,1639600000.0
2008-05-02 17:00:00,1.6438,1.64515,1.6429,1.644,1200800000.0
2008-05-02 17:15:00,1.64405,1.6475,1.64405,1.64725,987700000.0
2008-05-02 17:30:00,1.6473,1.6473,1.64565,1.6466,921600000.0
2008-05-02 17:45:00,1.6466,1.64815,1.64605,1.64755,631100000.0
2008-05-02 18:00:00,1.64755,1.6485,1.64705,1.6481,445900000.0
2008-05-02 18:15:00,1.64805,1.6491,1.6476,1.6478,285500000.0
2008-05-02 18:30:00,1.64785,1.6497,1.64775,1.64965,168900000.0
2008-05-02 18:45:00,1.64965,1.64975,1.64795,1.649,151200000.0
2008-05-02 19:00:00,1.6491,1.6506,1.6483,1.64835,171200000.0
2008-05-02 19:15:00,1.64835,1.6489,1.6476,1.6482,158400000.0
2008-05-02 19:30:00,1.6483,1.6496,1.64825,1.6492,96600000.0
2008-05-02 19:45:00,1.6491,1.6494,1.64825,1.6492,81900000.0
2008-05-02 20:00:00,1.64915,1.64955,1.64805,1.64875,111900000.0
2008-05-02 20:15:00,1.64865,1.64925,1.64825,1.64895,161600000.0
2008-05-02 20:30:00,1.64885,1.64955,1.64835,1.64845,160600000.0
2008-05-02 20:45:00,1.64845,1.64845,1.64615,1.64625,201200000.0
2008-05-02 21:00:00,1.64635,1.64755,1.64635,1.6464,464600000.0
2008-05-02 21:15:00,1.6464,1.6466,1.6454,1.6461,96800000.0
2008-05-02 21:30:00,1.6461,1.6462,1.6449,1.6449,342300000.0
2008-05-02 21:45:00,1.6449,1.6464,1.6449,1.6462,541400000.0
2008-05-02 22:00:00,1.6463,1.6474,1.6459,1.6471,439500000.0
2008-05-02 22:15:00,1.6473,1.6488,1.6467,1.6483,798200000.0
2008-05-02 22:30:00,1.6483,1.6487,1.6476,1.6478,494900000.0
2008-05-02 22:45:00,1.6477,1.6498,1.6473,1.6495,777100000.0
2008-05-04 23:00:00,1.6482,1.6489,1.648,1.6487,134400000.0
2008-05-04 23:15:00,1.6493,1.6495,1.6489,1.6494,106700000.0
2008-05-04 23:30:00,1.6494,1.6495,1.6485,1.649,144600000.0
2008-05-04 23:45:00,1.6488,1.6492,1.6488,1.6491,101100000.0
2008-05-05 00:00:00,1.6498,1.6511,1.6495,1.6506,81300000.0
2008-05-05 00:15:00,1.6505,1.651,1.6504,1.6507,204200000.0
2008-05-05 00:30:00,1.6507,1.651,1.6499,1.6505,501200000.0
2008-05-05 00:45:00,1.6505,1.6514,1.6505,1.6513,342400000.0
2008-05-05 01:00:00,1.6513,1.6515,1.6509,1.6509,397900000.0
2008-05-05 01:15:00,1.651,1.6513,1.6503,1.6505,327100000.0
2008-05-05 01:30:00,1.6507,1.651,1.6497,1.651,463600000.0
2008-05-05 01:45:00,1.651,1.652,1.6507,1.6518,273000000.0
2008-05-05 02:00:00,1.6518,1.653,1.6517,1.6525,250500000.0
2008-05-05 02:15:00,1.6525,1.6526,1.6519,1.6519,117800000.0
2008-05-05 02:30:00,1.6519,1.6521,1.6501,1.6515,292100000.0
2008-05-05 02:45:00,1.6515,1.6517,1.6493,1.6497,466400000.0
2008-05-05 03:00:00,1.6497,1.6506,1.6487,1.6504,582100000.0
2008-05-05 03:15:00,1.6503,1.6521,1.6495,1.6511,1487300000.0
2008-05-05 03:30:00,1.6511,1.6511,1.6473,1.6491,848100000.0
2008-05-05 03:45:00,1.6491,1.6493,1.6475,1.6475,521800000.0
2008-05-05 04:00:00,1.6475,1.6483,1.647,1.6479,788100000.0
2008-05-05 04:15:00,1.6479,1.6486,1.6475,1.6485,1062400000.0
2008-05-05 04:30:00,1.6486,1.6488,1.6479,1.648,516200000.0
2008-05-05 04:45:00,1.6481,1.6482,1.6473,1.6475,380600000.0
2008-05-05 05:00:00,1.6476,1.6481,1.6474,1.648,266000000.0
2008-05-05 05:15:00,1.648,1.648,1.6473,1.6474,140200000.0
2008-05-05 05:30:00,1.6474,1.6486,1.6473,1.6485,469400000.0
2008-05-05 05:45:00,1.6486,1.649,1.6478,1.6489,532700000.0
2008-05-05 06:00:00,1.6489,1.6497,1.6486,1.6494,358500000.0
2008-05-05 06:15:00,1.6494,1.6494,1.6483,1.6485,144300000.0
2008-05-05 06:30:00,1.6484,1.6489,1.6462,1.6464,392900000.0
2008-05-05 06:45:00,1.6465,1.647,1.6461,1.6467,288200000.0
2008-05-05 07:00:00,1.6467,1.6471,1.646,1.647,267600000.0
2008-05-05 07:15:00,1.6471,1.6472,1.64275,1.6429,715200000.0
2008-05-05 07:30:00,1.6429,1.6451,1.6425,1.6443,809700000.0
2008-05-05 07:45:00,1.6444,1.6449,1.6433,1.64435,266200000.0
2008-05-05 08:00:00,1.64425,1.64465,1.6435,1.64435,195400000.0
2008-05-05 08:15:00,1.64435,1.6457,1.64425,1.64445,171900000.0
2008-05-05 08:30:00,1.64455,1.64555,1.64425,1.6454,141700000.0
2008-05-05 08:45:00,1.64535,1.64645,1.64505,1.6456,236300000.0
2008-05-05 09:00:00,1.64565,1.6462,1.64415,1.64475,267200000.0
2008-05-05 09:15:00,1.64465,1.64575,1.6443,1.6444,233000000.0
2008-05-05 09:30:00,1.6446,1.64495,1.64365,1.64445,423500000.0
2008-05-05 09:45:00,1.64435,1.6446,1.64295,1.64425,239400000.0
2008-05-05 10:00:00,1.64425,1.6454,1.64385,1.64485,228900000.0
2008-05-05 10:15:00,1.6449,1.6457,1.6442,1.64485,940699997.0
2008-05-05 10:30:00,1.64485,1.6455,1.64455,1.645,296900000.0
2008-05-05 10:45:00,1.645,1.64555,1.64455,1.6446,268400000.0
2008-05-05 11:00:00,1.6446,1.64545,1.6443,1.6448,103300000.0
2008-05-05 11:15:00,1.6449,1.6449,1.64365,1.6439,184800000.0
2008-05-05 11:30:00,1.6439,1.6446,1.6435,1.6445,431300000.0
2008-05-05 11:45:00,1.6446,1.6446,1.6432,1.644,196100000.0
2008-05-05 12:00:00,1.6439,1.64425,1.6428,1.6429,117500000.0
2008-05-05 12:15:00,1.643,1.64355,1.64285,1.6434,158600000.0
2008-05-05 12:30:00,1.64345,1.64455,1.64345,1.64425,256700000.0
2008-05-05 12:45:00,1.64415,1.64425,1.6423,1.643,385600000.0
2008-05-05 13:00:00,1.64305,1.6431,1.6416,1.64235,391200000.0
2008-05-05 13:15:00,1.6423,1.64305,1.6418,1.6425,503600001.0
2008-05-05 13:30:00,1.64245,1.64295,1.6414,1.64175,226500000.0
2008-05-05 13:45:00,1.64165,1.64285,1.6414,1.64145,226500000.0
2008-05-05 14:00:00,1.64145,1.64275,1.64145,1.6423,274100000.0
2008-05-05 14:15:00,1.64235,1.64405,1.6414,1.64205,771200000.0
2008-05-05 14:30:00,1.64205,1.64245,1.63815,1.63825,680000000.0
2008-05-05 14:45:00,1.6383,1.6403,1.63825,1.63985,727700000.0
2008-05-05 15:00:00,1.6399,1.64045,1.63895,1.63945,462600000.0
2008-05-05 15:15:00,1.63945,1.6406,1.63935,1.64045,999200000.0
2008-05-05 15:30:00,1.6404,1.64125,1.63985,1.6409,475500000.0
2008-05-05 15:45:00,1.64095,1.64135,1.63985,1.6401,941699999.0
2008-05-05 16:00:00,1.6402,1.6402,1.6367,1.63795,1067300000.0
2008-05-05 16:15:00,1.6379,1.63905,1.6374,1.63865,602400000.0
2008-05-05 16:30:00,1.63845,1.63855,1.63435,1.63475,1474400000.0
2008-05-05 16:45:00,1.63475,1.63705,1.63395,1.63605,907000000.0
2008-05-05 17:00:00,1.63605,1.63825,1.6359,1.63755,517500000.0
2008-05-05 17:15:00,1.63755,1.6384,1.6367,1.6371,799100000.0
2008-05-05 17:30:00,1.6371,1.63825,1.63655,1.63795,480400000.0
2008-05-05 17:45:00,1.63795,1.63885,1.6378,1.6385,388300000.0
2008-05-05 18:00:00,1.63855,1.63865,1.63775,1.638,168500000.0
2008-05-05 18:15:00,1.6381,1.6386,1.63765,1.63805,123400000.0
2008-05-05 18:30:00,1.63805,1.63815,1.6375,1.6375,91400000.0
2008-05-05 18:45:00,1.6375,1.63835,1.6372,1.63835,96700000.0
2008-05-05 19:00:00,1.63825,1.6385,1.6367,1.6381,175900000.0
2008-05-05 19:15:00,1.63835,1.6393,1.6375,1.6388,247600000.0
2008-05-05 19:30:00,1.63875,1.6394,1.63845,1.63875,97200000.0
2008-05-05 19:45:00,1.63875,1.64015,1.6384,1.6399,130700000.0
2008-05-05 20:00:00,1.6398,1.6399,1.6384,1.6384,151600000.0
2008-05-05 20:15:00,1.6385,1.63905,1.63745,1.6375,272500000.0
2008-05-05 20:30:00,1.63745,1.63785,1.63665,1.6376,171400000.0
2008-05-05 20:45:00,1.6377,1.6377,1.63675,1.63695,117200000.0
2008-05-05 21:00:00,1.63695,1.63755,1.63605,1.6373,138400000.0
2008-05-05 21:15:00,1.6372,1.63755,1.63645,1.6366,135700000.0
2008-05-05 21:30:00,1.6366,1.6369,1.6364,1.63665,85400000.0
2008-05-05 21:45:00,1.63655,1.63685,1.6361,1.6361,76000000.0
2008-05-05 22:00:00,1.63615,1.63645,1.6358,1.63635,102100000.0
2008-05-05 22:15:00,1.63635,1.63695,1.63615,1.6365,122500000.0
2008-05-05 22:30:00,1.63655,1.637,1.6361,1.6368,167200000.0
2008-05-05 22:45:00,1.6369,1.6371,1.63645,1.6368,158900000.0
2008-05-05 23:00:00,1.6368,1.637,1.6361,1.637,180400000.0
2008-05-05 23:15:00,1.6371,1.6371,1.6362,1.6364,72000000.0
2008-05-05 23:30:00,1.6366,1.6375,1.6362,1.6369,506500000.0
2008-05-05 23:45:00,1.6368,1.6376,1.6368,1.6373,142300000.0
2008-05-06 00:00:00,1.6373,1.6384,1.637,1.6381,567600000.0
2008-05-06 00:15:00,1.6379,1.6388,1.6379,1.6386,408200000.0
2008-05-06 00:30:00,1.6388,1.6388,1.6379,1.6379,398000000.0
2008-05-06 00:45:00,1.6379,1.6385,1.6376,1.6378,446900000.0
2008-05-06 01:00:00,1.6378,1.6383,1.6374,1.6381,458100000.0
2008-05-06 01:15:00,1.6381,1.6383,1.6373,1.638,290900000.0
2008-05-06 01:30:00,1.6381,1.6388,1.6376,1.6382,704200000.0
2008-05-06 01:45:00,1.6382,1.639,1.6379,1.6383,436200000.0
2008-05-06 02:00:00,1.6383,1.6391,1.6381,1.6382,487900000.0
2008-05-06 02:15:00,1.6383,1.639,1.6382,1.639,862700000.0
2008-05-06 02:30:00,1.6391,1.6398,1.6387,1.639,526600000.0
2008-05-06 02:45:00,1.6389,1.6393,1.6387,1.6392,924700000.0
2008-05-06 03:00:00,1.6392,1.6407,1.6389,1.6403,1080300000.0
2008-05-06 03:15:00,1.6402,1.6412,1.6398,1.6401,808800000.0
2008-05-06 03:30:00,1.6402,1.6406,1.6397,1.6398,559500000.0
2008-05-06 03:45:00,1.6399,1.6399,1.6373,1.6377,831400000.0
2008-05-06 04:00:00,1.6377,1.638,1.6373,1.6375,434700000.0
2008-05-06 04:15:00,1.6375,1.6394,1.6374,1.6393,526600000.0
2008-05-06 04:30:00,1.6393,1.6393,1.6384,1.6384,319500000.0
2008-05-06 04:45:00,1.6384,1.6385,1.6377,1.6382,601700000.0
2008-05-06 05:00:00,1.6384,1.63925,1.6382,1.639,630900000.0
2008-05-06 05:15:00,1.639,1.6392,1.63845,1.63845,315900000.0
2008-05-06 05:30:00,1.6384,1.6391,1.6383,1.6383,98900000.0
2008-05-06 05:45:00,1.6382,1.6387,1.6379,1.638,262900000.0
2008-05-06 06:00:00,1.638,1.63855,1.63745,1.6375,126200000.0
2008-05-06 06:15:00,1.6375,1.63785,1.63585,1.63625,594900000.0
2008-05-06 06:30:00,1.63585,1.6444,1.63585,1.64305,1444800000.0
2008-05-06 06:45:00,1.643,1.64325,1.64095,1.642,443200000.0
2008-05-06 07:00:00,1.6419,1.64295,1.64155,1.64225,887400000.0
2008-05-06 07:15:00,1.6422,1.643,1.6409,1.64135,470000000.0
2008-05-06 07:30:00,1.64135,1.64225,1.6412,1.6417,424400000.0
2008-05-06 07:45:00,1.6417,1.64265,1.64125,1.64185,559600000.0
2008-05-06 08:00:00,1.64185,1.64205,1.641,1.64125,536700000.0
2008-05-06 08:15:00,1.64115,1.64205,1.64005,1.6415,693700000.0
2008-05-06 08:30:00,1.6415,1.6429,1.6411,1.6419,758000000.0
2008-05-06 08:45:00,1.6419,1.6422,1.639,1.6393,559000000.0
2008-05-06 09:00:00,1.6393,1.6396,1.63725,1.6383,909500000.0
2008-05-06 09:15:00,1.6382,1.6388,1.6367,1.63755,556200000.0
2008-05-06 09:30:00,1.63765,1.6382,1.63485,1.63515,1150200000.0
2008-05-06 09:45:00,1.6352,1.636,1.63385,1.63415,1152600000.0
2008-05-06 10:00:00,1.63415,1.635,1.63385,1.63395,985100000.0
2008-05-06 10:15:00,1.6341,1.63625,1.63395,1.6357,649000000.0
2008-05-06 10:30:00,1.63585,1.63765,1.63575,1.637,763300000.0
2008-05-06 10:45:00,1.637,1.63765,1.63525,1.6363,967000000.0
2008-05-06 11:00:00,1.6364,1.63885,1.6364,1.6381,603000000.0
2008-05-06 11:15:00,1.6381,1.6386,1.6366,1.6372,694800000.0
2008-05-06 11:30:00,1.6372,1.63995,1.63625,1.63995,681100000.0
2008-05-06 11:45:00,1.64005,1.6402,1.63835,1.63945,889000000.0
2008-05-06 12:00:00,1.6395,1.6402,1.6392,1.63985,726000000.0
2008-05-06 12:15:00,1.6399,1.64165,1.6397,1.64125,993000000.0
2008-05-06 12:30:00,1.64135,1.6416,1.64,1.6404,547200000.0
2008-05-06 12:45:00,1.64045,1.64215,1.6401,1.6419,566100000.0
2008-05-06 13:00:00,1.64185,1.64215,1.6405,1.6406,569000000.0
2008-05-06 13:15:00,1.6406,1.6439,1.64025,1.64295,836800000.0
2008-05-06 13:30:00,1.64295,1.64515,1.6421,1.64485,1280700000.0
2008-05-06 13:45:00,1.6449,1.64545,1.6441,1.6441,1015600000.0
2008-05-06 14:00:00,1.64415,1.64545,1.6441,1.64455,768900000.0
2008-05-06 14:15:00,1.64455,1.64465,1.64295,1.6435,1318100000.0
2008-05-06 14:30:00,1.64355,1.6441,1.6423,1.6428,1120200000.0
2008-05-06 14:45:00,1.6428,1.64455,1.641,1.6442,1722700000.0
2008-05-06 15:00:00,1.64425,1.64505,1.6436,1.64465,1376200000.0
2008-05-06 15:15:00,1.6446,1.64515,1.6426,1.64285,940000000.0
2008-05-06 15:30:00,1.6428,1.6457,1.64265,1.64545,996300000.0
2008-05-06 15:45:00,1.64545,1.6458,1.6429,1.64365,594300000.0
2008-05-06 16:00:00,1.6436,1.64395,1.6419,1.643,1693700000.0
2008-05-06 16:15:00,1.64295,1.6433,1.6414,1.6424,1348500000.0
2008-05-06 16:30:00,1.6424,1.64365,1.64115,1.64135,881900000.0
2008-05-06 16:45:00,1.6413,1.64145,1.6399,1.64105,847100000.0
2008-05-06 17:00:00,1.6411,1.6411,1.6393,1.6395,1623600000.0
2008-05-06 17:15:00,1.63955,1.63995,1.6383,1.6384,1034600000.0
2008-05-06 17:30:00,1.6384,1.64015,1.63815,1.63855,837700000.0
2008-05-06 17:45:00,1.6385,1.6399,1.6381,1.63975,991300000.0
2008-05-06 18:00:00,1.6397,1.6399,1.6387,1.6392,302500000.0
2008-05-06 18:15:00,1.6393,1.63965,1.63815,1.6384,274200000.0
2008-05-06 18:30:00,1.6385,1.63875,1.6365,1.6369,309900000.0
2008-05-06 18:45:00,1.6369,1.6375,1.6358,1.6364,253100000.0
2008-05-06 19:00:00,1.6364,1.6365,1.6355,1.63595,175700000.0
2008-05-06 19:15:00,1.636,1.6363,1.63505,1.63625,211800000.0
2008-05-06 19:30:00,1.63625,1.63725,1.6362,1.6366,150600000.0
2008-05-06 19:45:00,1.6366,1.63705,1.63535,1.6359,146500000.0
2008-05-06 20:00:00,1.636,1.63685,1.63535,1.6355,155200000.0
2008-05-06 20:15:00,1.6356,1.63615,1.6353,1.63605,125700000.0
2008-05-06 20:30:00,1.636,1.6365,1.6355,1.6358,152900000.0
2008-05-06 20:45:00,1.63575,1.6362,1.63445,1.635,131900000.0
2008-05-06 21:00:00,1.6351,1.6355,1.6346,1.6347,173800000.0
2008-05-06 21:15:00,1.6346,1.6352,1.6346,1.6349,84700000.0
2008-05-06 21:30:00,1.635,1.63545,1.6341,1.63415,132000000.0
2008-05-06 21:45:00,1.6342,1.6348,1.6332,1.63405,181100000.0
2008-05-06 22:00:00,1.634,1.6342,1.63335,1.63355,166500000.0
2008-05-06 22:15:00,1.6336,1.63395,1.63265,1.6335,120100000.0
2008-05-06 22:30:00,1.63345,1.63465,1.6333,1.63465,163100000.0
2008-05-06 22:45:00,1.63465,1.6363,1.63425,1.6355,208200000.0
2008-05-06 23:00:00,1.6355,1.6364,1.6335,1.6341,837000000.0
2008-05-06 23:15:00,1.6343,1.6354,1.6334,1.6348,700700000.0
2008-05-06 23:30:00,1.6348,1.6356,1.6342,1.6348,409200000.0
2008-05-06 23:45:00,1.6348,1.6355,1.6346,1.6347,470900000.0
2008-05-07 00:00:00,1.6347,1.6351,1.6337,1.6344,525000000.0
2008-05-07 00:15:00,1.6344,1.6351,1.6343,1.6347,882400000.0
2008-05-07 00:30:00,1.6347,1.6349,1.634,1.6344,693800000.0
2008-05-07 00:45:00,1.6344,1.6353,1.6342,1.635,341700000.0
2008-05-07 01:00:00,1.635,1.6359,1.6346,1.6351,315500000.0
2008-05-07 01:15:00,1.635,1.6355,1.63415,1.6353,293600000.0
2008-05-07 01:30:00,1.6353,1.6355,1.63385,1.6345,520900000.0
2008-05-07 01:45:00,1.6346,1.635,1.6338,1.634,965500000.0
2008-05-07 02:00:00,1.634,1.6346,1.6334,1.6335,829600000.0
2008-05-07 02:15:00,1.6335,1.6346,1.6332,1.6335,665300000.0
2008-05-07 02:30:00,1.6334,1.6341,1.6334,1.6337,473500000.0
2008-05-07 02:45:00,1.6337,1.6349,1.6331,1.6344,677000000.0
2008-05-07 03:00:00,1.6343,1.6356,1.6343,1.6356,483100000.0
2008-05-07 03:15:00,1.6355,1.63635,1.635,1.63635,306000000.0
2008-05-07 03:30:00,1.63635,1.6366,1.6342,1.6347,507000000.0
2008-05-07 03:45:00,1.6349,1.6356,1.6348,1.6348,398100000.0
2008-05-07 04:00:00,1.6349,1.6349,1.6336,1.6341,438000000.0
2008-05-07 04:15:00,1.634,1.6349,1.6337,1.6348,323700000.0
2008-05-07 04:30:00,1.63475,1.6363,1.63435,1.6354,638600000.0
2008-05-07 04:45:00,1.6354,1.6368,1.6352,1.6358,330800000.0
2008-05-07 05:00:00,1.6358,1.6358,1.6348,1.635,289400000.0
2008-05-07 05:15:00,1.635,1.6358,1.6341,1.6346,398600000.0
2008-05-07 05:30:00,1.6348,1.6354,1.6346,1.635,322100000.0
2008-05-07 05:45:00,1.635,1.6358,1.6349,1.6351,463100000.0
2008-05-07 06:00:00,1.6351,1.6351,1.6345,1.6347,138500000.0
2008-05-07 06:15:00,1.6348,1.6352,1.6347,1.6348,163800000.0
2008-05-07 06:30:00,1.6348,1.6368,1.6346,1.6362,625700000.0
2008-05-07 06:45:00,1.6362,1.6362,1.6346,1.6353,133400000.0
2008-05-07 07:00:00,1.6353,1.6361,1.6348,1.6359,464000000.0
2008-05-07 07:15:00,1.6359,1.6365,1.6353,1.63595,273600000.0
2008-05-07 07:30:00,1.6359,1.6373,1.6357,1.6361,758400000.0
2008-05-07 07:45:00,1.6361,1.637,1.6354,1.63565,714800000.0
2008-05-07 08:00:00,1.6358,1.6367,1.635,1.6363,651800000.0
2008-05-07 08:15:00,1.6363,1.6371,1.6356,1.63625,821900000.0
2008-05-07 08:30:00,1.63625,1.637,1.6355,1.6359,578800000.0
2008-05-07 08:45:00,1.6359,1.6368,1.6352,1.63615,607100000.0
2008-05-07 09:00:00,1.6361,1.6374,1.63575,1.6363,477700000.0
2008-05-07 09:15:00,1.6363,1.6366,1.63495,1.63535,1065799999.0
2008-05-07 09:30:00,1.6354,1.6369,1.6353,1.63665,427500000.0
2008-05-07 09:45:00,1.63655,1.63795,1.63555,1.63595,320500000.0
2008-05-07 10:00:00,1.6359,1.63605,1.63465,1.6355,314400000.0
2008-05-07 10:15:00,1.63555,1.6365,1.6347,1.6347,327200000.0
2008-05-07 10:30:00,1.63475,1.6367,1.63465,1.6357,394000000.0
2008-05-07 10:45:00,1.63565,1.6364,1.63465,1.63625,318600000.0
2008-05-07 11:00:00,1.6362,1.63635,1.6333,1.63445,632100000.0
2008-05-07 11:15:00,1.6345,1.6346,1.6332,1.6335,433600000.0
2008-05-07 11:30:00,1.6334,1.6344,1.63325,1.6342,323800000.0
2008-05-07 11:45:00,1.63415,1.6346,1.63315,1.63345,294900000.0
2008-05-07 12:00:00,1.63345,1.63355,1.62965,1.63115,1068300000.0
2008-05-07 12:15:00,1.6312,1.6318,1.6294,1.6298,539100000.0
2008-05-07 12:30:00,1.62985,1.63075,1.62965,1.6301,402100000.0
2008-05-07 12:45:00,1.6301,1.6305,1.62945,1.62945,241800000.0
2008-05-07 13:00:00,1.62945,1.631,1.62935,1.63085,369900000.0
2008-05-07 13:15:00,1.63075,1.6308,1.6284,1.6284,348200000.0
2008-05-07 13:30:00,1.6284,1.63075,1.6278,1.6303,357600000.0
2008-05-07 13:45:00,1.63025,1.63235,1.6301,1.63205,308900000.0
2008-05-07 14:00:00,1.63205,1.63225,1.63075,1.63105,359100000.0
2008-05-07 14:15:00,1.63125,1.6318,1.63,1.631,454700000.0
2008-05-07 14:30:00,1.63075,1.6312,1.6296,1.63095,623900000.0
2008-05-07 14:45:00,1.63085,1.63155,1.6297,1.63005,645100000.0
2008-05-07 15:00:00,1.6301,1.6302,1.6282,1.62915,758500000.0
2008-05-07 15:15:00,1.6291,1.63065,1.6289,1.6295,494800000.0
2008-05-07 15:30:00,1.6296,1.6305,1.62885,1.62945,668900000.0
2008-05-07 15:45:00,1.62945,1.6303,1.6279,1.6295,593000000.0
2008-05-07 16:00:00,1.6295,1.63115,1.6289,1.6305,757800000.0
2008-05-07 16:15:00,1.63055,1.63255,1.63055,1.63155,730700000.0
2008-05-07 16:30:00,1.6316,1.63165,1.62865,1.6301,901000000.0
2008-05-07 16:45:00,1.63015,1.63135,1.6297,1.63035,673600000.0
2008-05-07 17:00:00,1.63045,1.63235,1.62995,1.63105,566700000.0
2008-05-07 17:15:00,1.63115,1.6319,1.63025,1.63185,444100000.0
2008-05-07 17:30:00,1.63185,1.63215,1.63095,1.6315,585000000.0
2008-05-07 17:45:00,1.63155,1.6319,1.63025,1.6306,589500000.0
2008-05-07 18:00:00,1.6306,1.63115,1.62965,1.6299,293200000.0
2008-05-07 18:15:00,1.63,1.63065,1.6293,1.6301,118400000.0
2008-05-07 18:30:00,1.63005,1.6303,1.6291,1.6293,169000000.0
2008-05-07 18:45:00,1.62925,1.62965,1.6284,1.62955,107000000.0
2008-05-07 19:00:00,1.62965,1.63065,1.62825,1.6303,194400000.0
2008-05-07 19:15:00,1.63035,1.6307,1.6297,1.62985,153400000.0
2008-05-07 19:30:00,1.6298,1.63055,1.62975,1.6303,111300000.0
2008-05-07 19:45:00,1.6303,1.63035,1.62955,1.62965,106600000.0
2008-05-07 20:00:00,1.6296,1.63005,1.62885,1.63,116000000.0
2008-05-07 20:15:00,1.62995,1.63075,1.6293,1.6303,145800000.0
2008-05-07 20:30:00,1.63025,1.631,1.62975,1.6303,251900000.0
2008-05-07 20:45:00,1.6303,1.63245,1.6303,1.63185,151600000.0
2008-05-07 21:00:00,1.63195,1.63405,1.6318,1.63385,143800000.0
2008-05-07 21:15:00,1.63385,1.63495,1.633,1.6336,196000000.0
2008-05-07 21:30:00,1.6336,1.63465,1.63295,1.63405,218600000.0
2008-05-07 21:45:00,1.63405,1.6354,1.6339,1.63485,207000000.0
2008-05-07 22:00:00,1.63475,1.63485,1.63415,1.6346,200000000.0
2008-05-07 22:15:00,1.63455,1.63575,1.6326,1.6349,273700000.0
2008-05-07 22:30:00,1.63485,1.6365,1.6347,1.6349,187700000.0
2008-05-07 22:45:00,1.6349,1.63505,1.6333,1.6334,306000000.0
2008-05-07 23:00:00,1.6334,1.6354,1.63255,1.6349,461300000.0
2008-05-07 23:15:00,1.6349,1.6356,1.6345,1.6349,319300000.0
2008-05-07 23:30:00,1.6348,1.6354,1.63235,1.6338,469300000.0
2008-05-07 23:45:00,1.6338,1.6342,1.633,1.6338,381900000.0
2008-05-08 00:00:00,1.6339,1.6343,1.6317,1.6333,575400000.0
2008-05-08 00:15:00,1.6333,1.6336,1.6326,1.6333,577100000.0
2008-05-08 00:30:00,1.6333,1.6334,1.6323,1.6323,777900000.0
2008-05-08 00:45:00,1.6325,1.6367,1.6315,1.63585,2133900000.0
2008-05-08 01:00:00,1.6359,1.6376,1.6343,1.6373,1140800000.0
2008-05-08 01:15:00,1.6374,1.6374,1.6354,1.6366,2267600000.0
2008-05-08 01:30:00,1.6366,1.6373,1.6339,1.635,3076200000.0
2008-05-08 01:45:00,1.6349,1.6389,1.6333,1.6388,3421500000.0
2008-05-08 02:00:00,1.6388,1.6405,1.638,1.6398,2874400000.0
2008-05-08 02:15:00,1.6398,1.6405,1.6385,1.6388,1231500000.0
2008-05-08 02:30:00,1.6389,1.6392,1.6371,1.6372,883500000.0
2008-05-08 02:45:00,1.6372,1.6374,1.6357,1.6361,1989600000.0
2008-05-08 03:00:00,1.636,1.637,1.6357,1.6359,997400000.0
2008-05-08 03:15:00,1.6359,1.6371,1.6356,1.6358,773300000.0
2008-05-08 03:30:00,1.6355,1.636,1.6279,1.629,2711700000.0
2008-05-08 03:45:00,1.629,1.6303,1.6266,1.6292,3752400000.0
2008-05-08 04:00:00,1.6291,1.63,1.6284,1.6293,855200000.0
2008-05-08 04:15:00,1.6293,1.6307,1.629,1.6298,974900000.0
2008-05-08 04:30:00,1.62945,1.6304,1.6271,1.6275,636500000.0
2008-05-08 04:45:00,1.6275,1.6287,1.62725,1.6276,485900000.0
2008-05-08 05:00:00,1.6277,1.6291,1.62705,1.6285,1422600000.0
2008-05-08 05:15:00,1.6284,1.6294,1.628,1.6283,452000000.0
2008-05-08 05:30:00,1.6283,1.6283,1.627,1.6278,629600000.0
2008-05-08 05:45:00,1.6278,1.6279,1.6268,1.627,397300000.0
2008-05-08 06:00:00,1.627,1.6273,1.6262,1.6271,372900000.0
2008-05-08 06:15:00,1.6271,1.628,1.627,1.6277,453200000.0
2008-05-08 06:30:00,1.6277,1.628,1.6272,1.6275,487700000.0
2008-05-08 06:45:00,1.6275,1.6283,1.6273,1.628,618000000.0
2008-05-08 07:00:00,1.6281,1.6285,1.6268,1.6269,684400000.0
2008-05-08 07:15:00,1.6269,1.6283,1.6268,1.6283,2152200000.0
2008-05-08 07:30:00,1.6282,1.6285,1.62715,1.6275,444600000.0
2008-05-08 07:45:00,1.6274,1.6302,1.6274,1.62925,643500000.0
2008-05-08 08:00:00,1.62935,1.6298,1.62785,1.6289,1899200000.0
2008-05-08 08:15:00,1.62905,1.6322,1.6286,1.6307,1825200000.0
2008-05-08 08:30:00,1.6307,1.6323,1.62995,1.63065,989000000.0
2008-05-08 08:45:00,1.6307,1.63235,1.63045,1.6313,479200000.0
2008-05-08 09:00:00,1.6313,1.63365,1.6312,1.63205,613100000.0
2008-05-08 09:15:00,1.63205,1.63265,1.63015,1.6306,331700000.0
2008-05-08 09:30:00,1.63065,1.63385,1.6303,1.6326,354600000.0
2008-05-08 09:45:00,1.6325,1.63405,1.6315,1.63225,366500000.0
2008-05-08 10:00:00,1.6323,1.63275,1.6308,1.63135,438600000.0
2008-05-08 10:15:00,1.63125,1.63265,1.63115,1.63265,382600000.0
2008-05-08 10:30:00,1.6326,1.6341,1.63235,1.63285,353200000.0
2008-05-08 10:45:00,1.63285,1.63325,1.6309,1.63105,406900000.0
2008-05-08 11:00:00,1.63095,1.63115,1.62925,1.62985,345400000.0
2008-05-08 11:15:00,1.62995,1.6308,1.62865,1.6294,378200001.0
2008-05-08 11:30:00,1.62935,1.63,1.62815,1.62835,338300000.0
2008-05-08 11:45:00,1.62825,1.62995,1.62775,1.62915,735900001.0
2008-05-08 12:00:00,1.62905,1.62965,1.62765,1.62785,326700000.0
2008-05-08 12:15:00,1.62785,1.62895,1.62665,1.62765,405600000.0
2008-05-08 12:30:00,1.6277,1.6282,1.62735,1.6276,251800000.0
2008-05-08 12:45:00,1.6276,1.6294,1.62675,1.62935,311400000.0
2008-05-08 13:00:00,1.62945,1.63025,1.6285,1.629,468600000.0
2008-05-08 13:15:00,1.62895,1.6301,1.6284,1.62985,413800000.0
2008-05-08 13:30:00,1.6299,1.63185,1.6291,1.6291,496900000.0
2008-05-08 13:45:00,1.629,1.6323,1.62805,1.6323,618000000.0
2008-05-08 14:00:00,1.6322,1.63375,1.6307,1.63095,593800000.0
2008-05-08 14:15:00,1.63105,1.63355,1.63075,1.6322,792100000.0
2008-05-08 14:30:00,1.6321,1.63375,1.62995,1.6332,2884900000.0
2008-05-08 14:45:00,1.633,1.63485,1.63245,1.63435,1139200000.0
2008-05-08 15:00:00,1.63425,1.63465,1.63235,1.6337,975500000.0
2008-05-08 15:15:00,1.63365,1.63535,1.63325,1.63465,973500000.0
2008-05-08 15:30:00,1.6346,1.63645,1.6335,1.6355,984000000.0
2008-05-08 15:45:00,1.63555,1.63685,1.635,1.63505,762900000.0
2008-05-08 16:00:00,1.63495,1.6361,1.6342,1.6345,818600000.0
2008-05-08 16:15:00,1.6346,1.6374,1.63445,1.63515,690600000.0
2008-05-08 16:30:00,1.63515,1.63765,1.63435,1.63605,723500000.0
2008-05-08 16:45:00,1.6361,1.63755,1.6344,1.6347,822100000.0
2008-05-08 17:00:00,1.63475,1.63525,1.63235,1.63325,676300000.0
2008-05-08 17:15:00,1.63325,1.63415,1.63215,1.63305,540800000.0
2008-05-08 17:30:00,1.633,1.6344,1.63245,1.63405,534400000.0
2008-05-08 17:45:00,1.6342,1.63485,1.6334,1.6339,473000000.0
2008-05-08 18:00:00,1.6339,1.6347,1.63325,1.634,178800000.0
2008-05-08 18:15:00,1.6341,1.635,1.63345,1.6336,182700000.0
2008-05-08 18:30:00,1.6337,1.63445,1.63225,1.63235,198000000.0
2008-05-08 18:45:00,1.6324,1.63285,1.6305,1.6305,260400000.0
2008-05-08 19:00:00,1.6306,1.63265,1.63045,1.63235,200200000.0
2008-05-08 19:15:00,1.63235,1.63245,1.63125,1.63155,166600000.0
2008-05-08 19:30:00,1.6316,1.63195,1.6309,1.6313,177600000.0
2008-05-08 19:45:00,1.63125,1.63195,1.63065,1.63115,172000000.0
2008-05-08 20:00:00,1.63115,1.6317,1.63045,1.63165,142400000.0
2008-05-08 20:15:00,1.6317,1.633,1.6316,1.6327,133100000.0
2008-05-08 20:30:00,1.63265,1.6329,1.632,1.6325,109400000.0
2008-05-08 20:45:00,1.63255,1.6332,1.63185,1.6331,149500000.0
2008-05-08 21:00:00,1.63305,1.63305,1.6314,1.63275,171900000.0
2008-05-08 21:15:00,1.63285,1.63355,1.6317,1.63195,191000000.0
2008-05-08 21:30:00,1.63185,1.63305,1.6316,1.63175,95800000.0
2008-05-08 21:45:00,1.6318,1.63275,1.6314,1.6314,94800000.0
2008-05-08 22:00:00,1.63145,1.63195,1.6306,1.6314,161100000.0
2008-05-08 22:15:00,1.63135,1.63135,1.62865,1.62945,184200000.0
2008-05-08 22:30:00,1.6296,1.63085,1.629,1.6305,118500000.0
2008-05-08 22:45:00,1.6305,1.63155,1.6305,1.631,108100000.0
2008-05-08 23:00:00,1.631,1.6317,1.62935,1.6304,278900000.0
2008-05-08 23:15:00,1.6305,1.6317,1.63,1.6316,390700000.0
2008-05-08 23:30:00,1.6314,1.6322,1.6307,1.6321,177200000.0
2008-05-08 23:45:00,1.6321,1.6338,1.6321,1.6327,120000000.0
2008-05-09 00:00:00,1.6326,1.6326,1.6296,1.6314,337600000.0
2008-05-09 00:15:00,1.6314,1.6314,1.6292,1.6311,498600000.0
2008-05-09 00:30:00,1.6311,1.6322,1.6311,1.6314,417500000.0
2008-05-09 00:45:00,1.6314,1.6323,1.6314,1.6318,143200000.0
2008-05-09 01:00:00,1.6318,1.6321,1.63,1.6304,243700000.0
2008-05-09 01:15:00,1.6304,1.6313,1.6302,1.6304,215600000.0
2008-05-09 01:30:00,1.6304,1.6307,1.6289,1.63,1499700000.0
2008-05-09 01:45:00,1.6301,1.6315,1.6301,1.6312,456700000.0
2008-05-09 02:00:00,1.6314,1.6316,1.6309,1.6313,285400000.0
2008-05-09 02:15:00,1.6313,1.6319,1.631,1.6318,282200000.0
2008-05-09 02:30:00,1.6318,1.6324,1.6317,1.6318,216800000.0
2008-05-09 02:45:00,1.6317,1.6325,1.6311,1.6316,452900000.0
2008-05-09 03:00:00,1.6317,1.634,1.6316,1.6337,450500000.0
2008-05-09 03:15:00,1.6336,1.6341,1.6327,1.6335,2125900000.0
2008-05-09 03:30:00,1.6335,1.6397,1.6315,1.6385,1590300000.0
2008-05-09 03:45:00,1.6385,1.6385,1.6369,1.6374,2464700000.0
2008-05-09 04:00:00,1.6374,1.6384,1.6367,1.6373,1071800000.0
2008-05-09 04:15:00,1.6373,1.6385,1.6365,1.6379,664200000.0
2008-05-09 04:30:00,1.6379,1.6385,1.6372,1.6379,451600000.0
2008-05-09 04:45:00,1.6379,1.6384,1.63735,1.6379,464100000.0
2008-05-09 05:00:00,1.6379,1.639,1.6373,1.6379,467400000.0
2008-05-09 05:15:00,1.6379,1.6391,1.6378,1.638,334200000.0
2008-05-09 05:30:00,1.638,1.6385,1.6372,1.63735,570600000.0
2008-05-09 05:45:00,1.6373,1.6383,1.637,1.6381,1851100000.0
2008-05-09 06:00:00,1.638,1.6384,1.6371,1.6379,449200000.0
2008-05-09 06:15:00,1.6379,1.6385,1.6374,1.6379,336500000.0
2008-05-09 06:30:00,1.6379,1.6383,1.6367,1.6376,865400000.0
2008-05-09 06:45:00,1.6376,1.6387,1.6374,1.6385,1136800000.0
2008-05-09 07:00:00,1.6385,1.6388,1.6367,1.6375,1293900000.0
2008-05-09 07:15:00,1.6375,1.6386,1.6374,1.6383,994300000.0
2008-05-09 07:30:00,1.63845,1.6406,1.6383,1.6397,794400000.0
2008-05-09 07:45:00,1.63975,1.64,1.6387,1.63895,457400000.0
2008-05-09 08:00:00,1.639,1.64035,1.63805,1.63885,1774200000.0
2008-05-09 08:15:00,1.63885,1.6407,1.6387,1.64065,1588000000.0
2008-05-09 08:30:00,1.64075,1.6413,1.63865,1.6394,937400000.0
2008-05-09 08:45:00,1.6394,1.6408,1.6387,1.6402,544700000.0
2008-05-09 09:00:00,1.6402,1.6413,1.63965,1.6407,517200000.0
2008-05-09 09:15:00,1.6407,1.64325,1.64055,1.64295,498000000.0
2008-05-09 09:30:00,1.643,1.6458,1.6429,1.64445,660300000.0
2008-05-09 09:45:00,1.6444,1.64505,1.64205,1.6426,744800000.0
2008-05-09 10:00:00,1.6426,1.64485,1.6424,1.6444,488900000.0
2008-05-09 10:15:00,1.64425,1.64435,1.6433,1.64335,357800000.0
2008-05-09 10:30:00,1.64335,1.6445,1.64255,1.6437,284000000.0
2008-05-09 10:45:00,1.6438,1.6453,1.6436,1.6442,399000000.0
2008-05-09 11:00:00,1.644,1.64475,1.6424,1.6426,443000000.0
2008-05-09 11:15:00,1.6426,1.6444,1.6422,1.6438,351100000.0
2008-05-09 11:30:00,1.6438,1.6447,1.6428,1.6443,440200000.0
2008-05-09 11:45:00,1.6443,1.6455,1.644,1.6448,392100000.0
2008-05-09 12:00:00,1.6448,1.6449,1.6429,1.6432,325800000.0
2008-05-09 12:15:00,1.6432,1.6442,1.6425,1.6431,472900000.0
2008-05-09 12:30:00,1.643,1.644,1.64225,1.6437,368200000.0
2008-05-09 12:45:00,1.6437,1.6439,1.6418,1.6427,411500000.0
2008-05-09 13:00:00,1.6427,1.64285,1.64125,1.6421,410500000.0
2008-05-09 13:15:00,1.64205,1.6441,1.6415,1.6436,416200000.0
2008-05-09 13:30:00,1.6436,1.6451,1.6435,1.6438,368000000.0
2008-05-09 13:45:00,1.64385,1.6462,1.64365,1.6459,435000000.0
2008-05-09 14:00:00,1.6457,1.64675,1.6451,1.64605,489000000.0
2008-05-09 14:15:00,1.64605,1.64785,1.6454,1.6459,471400000.0
2008-05-09 14:30:00,1.6457,1.6469,1.6416,1.6423,1278700000.0
2008-05-09 14:45:00,1.6423,1.6436,1.6408,1.6415,613800000.0
2008-05-09 15:00:00,1.6415,1.6419,1.6392,1.641,567600000.0
2008-05-09 15:15:00,1.6409,1.6422,1.6409,1.6413,480400000.0
2008-05-09 15:30:00,1.6413,1.6421,1.64,1.6402,489500000.0
2008-05-09 15:45:00,1.6402,1.6404,1.6385,1.64,508000000.0
2008-05-09 16:00:00,1.64,1.6405,1.6384,1.6394,531800000.0
2008-05-09 16:15:00,1.6394,1.6405,1.63915,1.6394,413900000.0
2008-05-09 16:30:00,1.63925,1.6401,1.6381,1.6395,582600000.0
2008-05-09 16:45:00,1.6395,1.6414,1.6383,1.6405,557900000.0
2008-05-09 17:00:00,1.6405,1.6416,1.63955,1.6412,498600000.0
2008-05-09 17:15:00,1.6412,1.6422,1.6404,1.6405,552500000.0
2008-05-09 17:30:00,1.6404,1.64195,1.64025,1.6414,355000000.0
2008-05-09 17:45:00,1.6414,1.6418,1.6401,1.6402,312800000.0
2008-05-09 18:00:00,1.6402,1.642,1.6402,1.6408,202100000.0
2008-05-09 18:15:00,1.6408,1.6413,1.6399,1.6405,122400000.0
2008-05-09 18:30:00,1.6405,1.6414,1.6391,1.6391,158700000.0
2008-05-09 18:45:00,1.6392,1.6422,1.6389,1.6418,149400000.0
2008-05-09 19:00:00,1.6418,1.6419,1.6407,1.6412,182300000.0
2008-05-09 19:15:00,1.6413,1.64215,1.6411,1.6413,101700000.0
2008-05-09 19:30:00,1.6414,1.6427,1.6408,1.6409,92200000.0
2008-05-09 19:45:00,1.641,1.6422,1.6406,1.6419,87100000.0
2008-05-09 20:00:00,1.642,1.64255,1.6418,1.64205,81500000.0
2008-05-09 20:15:00,1.64195,1.64195,1.6403,1.641,163000000.0
2008-05-09 20:30:00,1.64105,1.644,1.64045,1.6423,211800000.0
2008-05-09 20:45:00,1.64225,1.6428,1.6404,1.6405,187400000.0
2008-05-09 21:00:00,1.64055,1.6423,1.6404,1.6407,231700000.0
2008-05-09 21:15:00,1.6407,1.64155,1.6407,1.6412,88000000.0
2008-05-09 21:30:00,1.6412,1.64145,1.6407,1.64095,117400000.0
2008-05-09 21:45:00,1.641,1.64135,1.6401,1.6413,88300000.0
2008-05-09 22:00:00,1.6412,1.6416,1.6405,1.6407,327200000.0
2008-05-09 22:15:00,1.6407,1.6417,1.6402,1.6408,819400000.0
2008-05-09 22:30:00,1.6408,1.641,1.6393,1.6407,792200000.0
2008-05-09 22:45:00,1.6406,1.6412,1.63995,1.63995,263600000.0
2008-05-11 23:00:00,1.6429,1.6437,1.6429,1.6432,72000000.0
2008-05-11 23:15:00,1.6434,1.6434,1.6406,1.6407,288000000.0
2008-05-11 23:30:00,1.6405,1.6407,1.6393,1.6404,504400000.0
2008-05-11 23:45:00,1.6405,1.642,1.6404,1.642,345600000.0
2008-05-12 00:00:00,1.6413,1.6417,1.6405,1.6415,562800000.0
2008-05-12 00:15:00,1.6415,1.6418,1.6402,1.641,211800000.0
2008-05-12 00:30:00,1.6411,1.6435,1.64085,1.64235,145800000.0
2008-05-12 00:45:00,1.6425,1.6449,1.6425,1.6447,193000000.0
2008-05-12 01:00:00,1.6447,1.6449,1.6435,1.6437,288900000.0
2008-05-12 01:15:00,1.6437,1.6443,1.6431,1.6433,378300000.0
2008-05-12 01:30:00,1.6433,1.6445,1.6432,1.6438,718400000.0
2008-05-12 01:45:00,1.6437,1.6454,1.643,1.6451,1156700000.0
2008-05-12 02:00:00,1.6449,1.6452,1.6442,1.6442,1182100000.0
2008-05-12 02:15:00,1.6443,1.6448,1.6437,1.6437,1490000000.0
2008-05-12 02:30:00,1.6437,1.6447,1.6435,1.6446,1246900000.0
2008-05-12 02:45:00,1.6446,1.645,1.6437,1.6443,1019800000.0
2008-05-12 03:00:00,1.6443,1.6445,1.6424,1.6436,452400000.0
2008-05-12 03:15:00,1.6436,1.6451,1.643,1.6447,1318100000.0
2008-05-12 03:30:00,1.6447,1.6469,1.6447,1.64575,2957200000.0
2008-05-12 03:45:00,1.64565,1.6477,1.64565,1.6471,1765800000.0
2008-05-12 04:00:00,1.6473,1.6477,1.6461,1.6465,1588900000.0
2008-05-12 04:15:00,1.6464,1.647,1.6457,1.6467,1026700000.0
2008-05-12 04:30:00,1.6466,1.6469,1.6452,1.64615,834400000.0
2008-05-12 04:45:00,1.6462,1.64645,1.6444,1.6448,1379400000.0
2008-05-12 05:00:00,1.6448,1.6453,1.6437,1.6443,1262800000.0
2008-05-12 05:15:00,1.6442,1.6452,1.644,1.64505,263000000.0
2008-05-12 05:30:00,1.64505,1.6451,1.6441,1.6446,336200000.0
2008-05-12 05:45:00,1.6445,1.6449,1.6435,1.6439,637800000.0
2008-05-12 06:00:00,1.6439,1.645,1.6438,1.6445,805200000.0
2008-05-12 06:15:00,1.6445,1.6454,1.6445,1.6448,1523200000.0
2008-05-12 06:30:00,1.6448,1.6448,1.6435,1.6435,1100800000.0
2008-05-12 06:45:00,1.6435,1.6448,1.6432,1.644,440200000.0
2008-05-12 07:00:00,1.644,1.6448,1.6432,1.6443,1585400000.0
2008-05-12 07:15:00,1.6444,1.6444,1.6433,1.64345,751300000.0
2008-05-12 07:30:00,1.64355,1.6444,1.6433,1.6442,136400000.0
2008-05-12 07:45:00,1.64425,1.6444,1.64215,1.64215,143700000.0
2008-05-12 08:00:00,1.64225,1.64305,1.64045,1.6421,897300000.0
2008-05-12 08:15:00,1.64205,1.6444,1.64165,1.64265,685800000.0
2008-05-12 08:30:00,1.6427,1.643,1.64005,1.64025,817900000.0
2008-05-12 08:45:00,1.6403,1.6415,1.6397,1.6407,627300000.0
2008-05-12 09:00:00,1.64075,1.6409,1.6398,1.64,485300000.0
2008-05-12 09:15:00,1.64,1.6404,1.6389,1.64,466400000.0
2008-05-12 09:30:00,1.6399,1.6411,1.639,1.6402,659400000.0
2008-05-12 09:45:00,1.6402,1.6409,1.6396,1.6404,896800000.0
2008-05-12 10:00:00,1.6403,1.6413,1.6387,1.63905,1399300000.0
2008-05-12 10:15:00,1.639,1.6399,1.6374,1.63885,813500000.0
2008-05-12 10:30:00,1.6388,1.6401,1.6383,1.63855,573000000.0
2008-05-12 10:45:00,1.6385,1.63925,1.63645,1.6367,400600000.0
2008-05-12 11:00:00,1.63675,1.6387,1.63675,1.6381,319200000.0
2008-05-12 11:15:00,1.63805,1.6384,1.635,1.6356,408600000.0
2008-05-12 11:30:00,1.6355,1.636,1.6348,1.6358,378700000.0
2008-05-12 11:45:00,1.6358,1.6361,1.6347,1.6353,325000000.0
2008-05-12 12:00:00,1.63535,1.6365,1.63485,1.63565,261000000.0
2008-05-12 12:15:00,1.63565,1.63685,1.63545,1.63645,380900000.0
2008-05-12 12:30:00,1.6364,1.63755,1.63585,1.63685,369600000.0
2008-05-12 12:45:00,1.6369,1.63725,1.63495,1.63495,274200000.0
2008-05-12 13:00:00,1.635,1.636,1.6341,1.6354,482000000.0
2008-05-12 13:15:00,1.6355,1.6361,1.63505,1.6354,202900000.0
2008-05-12 13:30:00,1.6353,1.6374,1.6352,1.636,369500000.0
2008-05-12 13:45:00,1.636,1.6382,1.6354,1.63815,371500000.0
2008-05-12 14:00:00,1.6381,1.6393,1.6371,1.6371,409500000.0
2008-05-12 14:15:00,1.6371,1.63825,1.6361,1.63795,462600000.0
2008-05-12 14:30:00,1.6379,1.63945,1.63675,1.63915,440800000.0
2008-05-12 14:45:00,1.63915,1.64005,1.6382,1.63875,539500000.0
2008-05-12 15:00:00,1.63875,1.6408,1.6384,1.64045,396600000.0
2008-05-12 15:15:00,1.6404,1.641,1.6396,1.6405,343100000.0
2008-05-12 15:30:00,1.6405,1.6421,1.64,1.6408,482700000.0
2008-05-12 15:45:00,1.6408,1.6424,1.63965,1.64155,508600000.0
2008-05-12 16:00:00,1.6417,1.64255,1.64085,1.6416,699800000.0
2008-05-12 16:15:00,1.6416,1.6433,1.6411,1.64185,473600000.0
2008-05-12 16:30:00,1.6418,1.6427,1.64,1.6407,661400000.0
2008-05-12 16:45:00,1.6407,1.6408,1.6382,1.6401,538800000.0
2008-05-12 17:00:00,1.6401,1.6405,1.6375,1.63925,621100000.0
2008-05-12 17:15:00,1.6393,1.64015,1.63815,1.6389,510100000.0
2008-05-12 17:30:00,1.6388,1.64135,1.6388,1.6403,551700000.0
2008-05-12 17:45:00,1.6403,1.64155,1.63965,1.641,459600000.0
2008-05-12 18:00:00,1.641,1.64135,1.6397,1.6403,254400000.0
2008-05-12 18:15:00,1.6403,1.6411,1.6395,1.64095,217100000.0
2008-05-12 18:30:00,1.641,1.64125,1.6385,1.63985,223200000.0
2008-05-12 18:45:00,1.6399,1.6414,1.63985,1.6409,253000000.0
2008-05-12 19:00:00,1.64085,1.6432,1.64015,1.64215,240800000.0
2008-05-12 19:15:00,1.64225,1.644,1.6419,1.6435,218900000.0
2008-05-12 19:30:00,1.6435,1.64375,1.64265,1.6429,168400000.0
2008-05-12 19:45:00,1.6429,1.6436,1.6418,1.6424,175900000.0
2008-05-12 20:00:00,1.6423,1.6426,1.6411,1.64205,120900000.0
2008-05-12 20:15:00,1.64195,1.6438,1.64195,1.64325,210800000.0
2008-05-12 20:30:00,1.64335,1.6436,1.6419,1.6421,96700000.0
2008-05-12 20:45:00,1.6421,1.6431,1.64175,1.643,182200000.0
2008-05-12 21:00:00,1.6429,1.6432,1.64245,1.64295,80600000.0
2008-05-12 21:15:00,1.643,1.643,1.64135,1.6419,103800000.0
2008-05-12 21:30:00,1.64205,1.64255,1.6417,1.642,76000000.0
2008-05-12 21:45:00,1.64195,1.64235,1.6403,1.6404,118600000.0
2008-05-12 22:00:00,1.6405,1.64155,1.64005,1.6404,138700000.0
2008-05-12 22:15:00,1.64035,1.64075,1.6395,1.63995,102500000.0
2008-05-12 22:30:00,1.6399,1.6409,1.6399,1.64045,80800000.0
2008-05-12 22:45:00,1.64055,1.6413,1.63995,1.6411,208400000.0
2008-05-12 23:00:00,1.6411,1.6411,1.6398,1.64,568500000.0
2008-05-12 23:15:00,1.6402,1.6408,1.63975,1.6401,199000000.0
2008-05-12 23:30:00,1.6402,1.6408,1.63995,1.6401,90600000.0
2008-05-12 23:45:00,1.6402,1.6412,1.6401,1.6405,140300000.0
2008-05-13 00:00:00,1.6405,1.6412,1.6402,1.6405,406400000.0
2008-05-13 00:15:00,1.6406,1.6412,1.6403,1.6409,224300000.0
2008-05-13 00:30:00,1.6409,1.6418,1.6409,1.6415,287600000.0
2008-05-13 00:45:00,1.6415,1.6424,1.6413,1.6417,351800000.0
2008-05-13 01:00:00,1.6417,1.64305,1.6413,1.642,521400000.0
2008-05-13 01:15:00,1.6419,1.6424,1.6407,1.6409,629000000.0
2008-05-13 01:30:00,1.6409,1.6413,1.6397,1.6405,629300000.0
2008-05-13 01:45:00,1.64045,1.6409,1.6399,1.6404,339900000.0
2008-05-13 02:00:00,1.6405,1.6407,1.6395,1.6398,144900000.0
2008-05-13 02:15:00,1.6397,1.641,1.6394,1.6406,203000000.0
2008-05-13 02:30:00,1.6406,1.6417,1.6405,1.641,275900000.0
2008-05-13 02:45:00,1.6413,1.6414,1.6399,1.6402,355700000.0
2008-05-13 03:00:00,1.64,1.6414,1.6397,1.6413,501900000.0
2008-05-13 03:15:00,1.6413,1.6413,1.6403,1.6408,235900000.0
2008-05-13 03:30:00,1.6408,1.6412,1.6402,1.6408,387500000.0
2008-05-13 03:45:00,1.6408,1.6415,1.6396,1.6402,264300000.0
2008-05-13 04:00:00,1.6402,1.641,1.6399,1.6405,222000000.0
2008-05-13 04:15:00,1.6405,1.6408,1.6401,1.6408,224800000.0
2008-05-13 04:30:00,1.6408,1.641,1.6402,1.6408,593200000.0
2008-05-13 04:45:00,1.6408,1.6413,1.6405,1.641,196900000.0
2008-05-13 05:00:00,1.6409,1.6414,1.6407,1.6409,192400000.0
2008-05-13 05:15:00,1.6409,1.6425,1.6407,1.6418,555800000.0
2008-05-13 05:30:00,1.6418,1.6435,1.6416,1.6427,788000000.0
2008-05-13 05:45:00,1.6427,1.6429,1.6422,1.6427,249200000.0
2008-05-13 06:00:00,1.6426,1.6427,1.6419,1.6419,369300000.0
2008-05-13 06:15:00,1.6419,1.6424,1.6416,1.6421,292100000.0
2008-05-13 06:30:00,1.6421,1.6425,1.6415,1.6416,276300000.0
2008-05-13 06:45:00,1.6416,1.6419,1.6399,1.6407,495300000.0
2008-05-13 07:00:00,1.6407,1.6417,1.6403,1.6413,285800000.0
2008-05-13 07:15:00,1.6414,1.6422,1.6402,1.6408,722900000.0
2008-05-13 07:30:00,1.6408,1.64285,1.6407,1.64235,831100000.0
2008-05-13 07:45:00,1.64235,1.64325,1.64185,1.64295,540600000.0
2008-05-13 08:00:00,1.643,1.6433,1.6421,1.64215,852600000.0
2008-05-13 08:15:00,1.64215,1.6431,1.6418,1.6424,871000000.0
2008-05-13 08:30:00,1.64245,1.6434,1.6413,1.6414,304700000.0
2008-05-13 08:45:00,1.6413,1.642,1.6404,1.64095,591500000.0
2008-05-13 09:00:00,1.64085,1.64085,1.6389,1.6391,842200000.0
2008-05-13 09:15:00,1.63905,1.63975,1.63845,1.63885,606800000.0
2008-05-13 09:30:00,1.63885,1.63915,1.63775,1.63895,466100000.0
2008-05-13 09:45:00,1.63895,1.63955,1.63835,1.63855,649500000.0
2008-05-13 10:00:00,1.63855,1.63985,1.6384,1.63875,451400000.0
2008-05-13 10:15:00,1.63875,1.6401,1.6384,1.63965,490600000.0
2008-05-13 10:30:00,1.6397,1.64015,1.6373,1.63755,685500000.0
2008-05-13 10:45:00,1.63755,1.63905,1.63555,1.63835,633600000.0
2008-05-13 11:00:00,1.6384,1.63855,1.6369,1.6379,579400000.0
2008-05-13 11:15:00,1.63795,1.64065,1.63745,1.6396,698100000.0
2008-05-13 11:30:00,1.6396,1.6446,1.63945,1.6442,716000000.0
2008-05-13 11:45:00,1.6442,1.64425,1.64245,1.64325,678100000.0
2008-05-13 12:00:00,1.64325,1.64475,1.64195,1.64225,777900000.0
2008-05-13 12:15:00,1.6423,1.64345,1.64175,1.64285,564100000.0
2008-05-13 12:30:00,1.64285,1.64315,1.6421,1.64265,268000000.0
2008-05-13 12:45:00,1.64265,1.64435,1.64195,1.64385,554700000.0
2008-05-13 13:00:00,1.6439,1.6448,1.64355,1.64405,454200000.0
2008-05-13 13:15:00,1.64405,1.64655,1.64285,1.64285,677000000.0
2008-05-13 13:30:00,1.64285,1.64335,1.6417,1.6424,560500000.0
2008-05-13 13:45:00,1.6424,1.64305,1.64215,1.6424,341900000.0
2008-05-13 14:00:00,1.64245,1.64255,1.64055,1.6407,430100000.0
2008-05-13 14:15:00,1.64065,1.64155,1.6394,1.6398,414500000.0
2008-05-13 14:30:00,1.6382,1.64005,1.6379,1.63935,1800800000.0
2008-05-13 14:45:00,1.63935,1.64005,1.63715,1.64005,884100000.0
2008-05-13 15:00:00,1.64005,1.64065,1.63905,1.6397,637500000.0
2008-05-13 15:15:00,1.6397,1.64135,1.6387,1.6401,698200000.0
2008-05-13 15:30:00,1.6401,1.6455,1.6399,1.6445,877800000.0
2008-05-13 15:45:00,1.6445,1.64615,1.6441,1.6456,1021500000.0
2008-05-13 16:00:00,1.6456,1.64655,1.64475,1.64645,1177500000.0
2008-05-13 16:15:00,1.64645,1.6465,1.645,1.64635,577000000.0
2008-05-13 16:30:00,1.64635,1.64655,1.64445,1.64535,563500000.0
2008-05-13 16:45:00,1.64535,1.64655,1.6445,1.64585,735500000.0
2008-05-13 17:00:00,1.646,1.64625,1.6439,1.64425,652900000.0
2008-05-13 17:15:00,1.64415,1.64685,1.6438,1.6461,575800000.0
2008-05-13 17:30:00,1.6461,1.64685,1.6451,1.6466,657000000.0
2008-05-13 17:45:00,1.64655,1.6475,1.6457,1.64635,565600000.0
2008-05-13 18:00:00,1.64655,1.6467,1.64455,1.64595,492600000.0
2008-05-13 18:15:00,1.64595,1.64605,1.6447,1.6451,303800000.0
2008-05-13 18:30:00,1.6452,1.6452,1.6431,1.64515,273700000.0
2008-05-13 18:45:00,1.6452,1.64625,1.64415,1.6456,226000000.0
2008-05-13 19:00:00,1.6455,1.64585,1.6442,1.64425,168400000.0
2008-05-13 19:15:00,1.6442,1.6454,1.6439,1.6448,182600000.0
2008-05-13 19:30:00,1.64475,1.64525,1.64385,1.64425,210200000.0
2008-05-13 19:45:00,1.64425,1.64495,1.6435,1.64475,209400000.0
2008-05-13 20:00:00,1.6446,1.64495,1.64355,1.64385,224400000.0
2008-05-13 20:15:00,1.6438,1.64395,1.64255,1.6432,241200000.0
2008-05-13 20:30:00,1.6432,1.6456,1.64315,1.64535,162400000.0
2008-05-13 20:45:00,1.64545,1.6457,1.6434,1.64365,193000000.0
2008-05-13 21:00:00,1.6437,1.64535,1.64335,1.64525,196900000.0
2008-05-13 21:15:00,1.6453,1.64535,1.6445,1.64465,105700000.0
2008-05-13 21:30:00,1.64465,1.6451,1.6442,1.64465,65400000.0
2008-05-13 21:45:00,1.64475,1.64545,1.6443,1.64435,70900000.0
2008-05-13 22:00:00,1.64435,1.64505,1.6439,1.64435,77600000.0
2008-05-13 22:15:00,1.64435,1.6444,1.6435,1.64395,52000000.0
2008-05-13 22:30:00,1.644,1.6446,1.6434,1.64435,83800000.0
2008-05-13 22:45:00,1.6443,1.6465,1.6443,1.6451,217200000.0
2008-05-13 23:00:00,1.6451,1.6461,1.6448,1.646,670200000.0
2008-05-13 23:15:00,1.6462,1.6462,1.644,1.6446,883500000.0
2008-05-13 23:30:00,1.6446,1.6457,1.6433,1.6456,493600000.0
2008-05-13 23:45:00,1.6456,1.6461,1.6446,1.6456,228700000.0
2008-05-14 00:00:00,1.6456,1.6458,1.6432,1.6437,582900000.0
2008-05-14 00:15:00,1.644,1.644,1.6428,1.6438,801600000.0
2008-05-14 00:30:00,1.6438,1.644,1.6431,1.6437,790100000.0
2008-05-14 00:45:00,1.6437,1.6441,1.6431,1.6436,218100000.0
2008-05-14 01:00:00,1.6435,1.644,1.6429,1.6437,419700000.0
2008-05-14 01:15:00,1.6438,1.6441,1.6432,1.6434,538500000.0
2008-05-14 01:30:00,1.6434,1.6435,1.6416,1.6416,1184000000.0
2008-05-14 01:45:00,1.6416,1.6434,1.6414,1.6426,499800000.0
2008-05-14 02:00:00,1.6426,1.6432,1.6417,1.6424,809400000.0
2008-05-14 02:15:00,1.6425,1.6428,1.6414,1.6415,434700000.0
2008-05-14 02:30:00,1.6415,1.6416,1.6403,1.6412,487600000.0
2008-05-14 02:45:00,1.6411,1.6426,1.6406,1.642,876300000.0
2008-05-14 03:00:00,1.642,1.6425,1.6414,1.6422,452600000.0
2008-05-14 03:15:00,1.6422,1.6424,1.6402,1.64025,497600000.0
2008-05-14 03:30:00,1.64025,1.6451,1.64015,1.6446,908300000.0
2008-05-14 03:45:00,1.6446,1.6458,1.6443,1.6447,464300000.0
2008-05-14 04:00:00,1.6448,1.6448,1.6432,1.6439,451000000.0
2008-05-14 04:15:00,1.6439,1.6453,1.6435,1.6448,230900000.0
2008-05-14 04:30:00,1.6448,1.6451,1.6446,1.6449,99600000.0
2008-05-14 04:45:00,1.6446,1.6456,1.6445,1.645,151700000.0
2008-05-14 05:00:00,1.6451,1.6452,1.6442,1.6448,247300000.0
2008-05-14 05:15:00,1.6448,1.6454,1.6445,1.6449,216600000.0
2008-05-14 05:30:00,1.6449,1.6451,1.6439,1.6439,325800000.0
2008-05-14 05:45:00,1.6438,1.6452,1.6435,1.6448,924900000.0
2008-05-14 06:00:00,1.6448,1.6463,1.6447,1.6453,162500000.0
2008-05-14 06:15:00,1.6454,1.6472,1.645,1.6467,243100000.0
2008-05-14 06:30:00,1.6468,1.6481,1.6466,1.6474,619400000.0
2008-05-14 06:45:00,1.6474,1.6478,1.6462,1.6468,566200000.0
2008-05-14 07:00:00,1.6466,1.6476,1.64575,1.6471,629200000.0
2008-05-14 07:15:00,1.6471,1.6476,1.6459,1.646,402900000.0
2008-05-14 07:30:00,1.646,1.6488,1.646,1.6474,363600000.0
2008-05-14 07:45:00,1.6474,1.64785,1.6459,1.6465,706600000.0
2008-05-14 08:00:00,1.6464,1.6482,1.6457,1.6474,1400000000.0
2008-05-14 08:15:00,1.64735,1.64925,1.64725,1.64905,666200000.0
2008-05-14 08:30:00,1.6491,1.6501,1.6485,1.6491,625700000.0
2008-05-14 08:45:00,1.6491,1.6513,1.6489,1.651,375500000.0
2008-05-14 09:00:00,1.651,1.6532,1.6494,1.6513,1191099999.0
2008-05-14 09:15:00,1.6513,1.654,1.6504,1.6527,902000000.0
2008-05-14 09:30:00,1.6526,1.65355,1.6514,1.6518,678200000.0
2008-05-14 09:45:00,1.6518,1.6522,1.6508,1.6514,449000000.0
2008-05-14 10:00:00,1.6514,1.6528,1.6509,1.6525,566800000.0
2008-05-14 10:15:00,1.6525,1.6525,1.651,1.6522,387900000.0
2008-05-14 10:30:00,1.6522,1.65355,1.6515,1.6516,959600000.0
2008-05-14 10:45:00,1.65155,1.6536,1.65125,1.6532,506800000.0
2008-05-14 11:00:00,1.6531,1.6544,1.65295,1.6538,618300000.0
2008-05-14 11:15:00,1.6538,1.6559,1.6536,1.6549,379300000.0
2008-05-14 11:30:00,1.655,1.6565,1.6541,1.65605,611700000.0
2008-05-14 11:45:00,1.656,1.6569,1.6551,1.6568,527300000.0
2008-05-14 12:00:00,1.6567,1.6573,1.6554,1.6571,516700000.0
2008-05-14 12:15:00,1.65705,1.65755,1.6558,1.65605,591800000.0
2008-05-14 12:30:00,1.656,1.65675,1.65485,1.65625,463200000.0
2008-05-14 12:45:00,1.65625,1.65715,1.6546,1.65525,583700000.0
2008-05-14 13:00:00,1.65505,1.65565,1.65375,1.6554,535700000.0
2008-05-14 13:15:00,1.6554,1.6569,1.6552,1.6561,570800000.0
2008-05-14 13:30:00,1.65605,1.65705,1.6556,1.6558,516600000.0
2008-05-14 13:45:00,1.6557,1.65615,1.6547,1.65525,423900000.0
2008-05-14 14:00:00,1.65525,1.65685,1.655,1.65575,419300000.0
2008-05-14 14:15:00,1.65575,1.65705,1.65485,1.6551,527900000.0
2008-05-14 14:30:00,1.656,1.65725,1.6547,1.65535,1612900000.0
2008-05-14 14:45:00,1.65545,1.65635,1.65375,1.65465,693100000.0
2008-05-14 15:00:00,1.6546,1.6567,1.65325,1.65365,724700000.0
2008-05-14 15:15:00,1.6537,1.6559,1.65355,1.6553,444000000.0
2008-05-14 15:30:00,1.65535,1.65535,1.65275,1.6529,546800000.0
2008-05-14 15:45:00,1.6528,1.65385,1.6514,1.6535,700900000.0
2008-05-14 16:00:00,1.65335,1.65425,1.65305,1.65355,552600000.0
2008-05-14 16:15:00,1.6536,1.6537,1.65115,1.6526,452700000.0
2008-05-14 16:30:00,1.6526,1.6533,1.65095,1.65255,630000000.0
2008-05-14 16:45:00,1.65255,1.6541,1.65145,1.65355,502800000.0
2008-05-14 17:00:00,1.65355,1.6544,1.65235,1.65425,544900000.0
2008-05-14 17:15:00,1.6543,1.65565,1.6538,1.6543,607500000.0
2008-05-14 17:30:00,1.6544,1.65515,1.654,1.6548,536100000.0
2008-05-14 17:45:00,1.6549,1.65545,1.65415,1.65445,375800000.0
2008-05-14 18:00:00,1.6544,1.65535,1.65395,1.6545,239900000.0
2008-05-14 18:15:00,1.65445,1.65655,1.65445,1.6552,406200000.0
2008-05-14 18:30:00,1.6553,1.65675,1.655,1.65645,179600000.0
2008-05-14 18:45:00,1.65635,1.65645,1.65465,1.65535,136000000.0
2008-05-14 19:00:00,1.6554,1.65555,1.65415,1.65425,231400000.0
2008-05-14 19:15:00,1.65425,1.6552,1.6539,1.65475,228300000.0
2008-05-14 19:30:00,1.6547,1.6547,1.65355,1.65375,156800000.0
2008-05-14 19:45:00,1.65375,1.6539,1.65325,1.65365,172300000.0
2008-05-14 20:00:00,1.6536,1.65385,1.65225,1.65275,165500000.0
2008-05-14 20:15:00,1.65275,1.65355,1.6523,1.653,126100000.0
2008-05-14 20:30:00,1.65305,1.65335,1.6521,1.6531,116000000.0
2008-05-14 20:45:00,1.65315,1.65375,1.6527,1.65355,101000000.0
2008-05-14 21:00:00,1.65355,1.65475,1.65355,1.6539,140100000.0
2008-05-14 21:15:00,1.65385,1.6551,1.65375,1.65475,96300000.0
2008-05-14 21:30:00,1.65475,1.656,1.65445,1.65515,137900000.0
2008-05-14 21:45:00,1.65505,1.65565,1.6543,1.65475,133800000.0
2008-05-14 22:00:00,1.65475,1.65545,1.6545,1.65495,65200000.0
2008-05-14 22:15:00,1.655,1.65535,1.65425,1.65515,56000000.0
2008-05-14 22:30:00,1.65515,1.65595,1.65485,1.6554,59300000.0
2008-05-14 22:45:00,1.65545,1.6564,1.65475,1.6556,163800000.0
2008-05-14 23:00:00,1.6558,1.65745,1.6556,1.6572,454100000.0
2008-05-14 23:15:00,1.6572,1.6573,1.6557,1.6568,194700000.0
2008-05-14 23:30:00,1.6567,1.6583,1.6561,1.6582,214400000.0
2008-05-14 23:45:00,1.6583,1.6588,1.6573,1.658,256900000.0
2008-05-15 00:00:00,1.658,1.658,1.6558,1.6563,520500000.0
2008-05-15 00:15:00,1.65635,1.6581,1.656,1.6565,391700000.0
2008-05-15 00:30:00,1.6566,1.6591,1.6566,1.6585,542500000.0
2008-05-15 00:45:00,1.6585,1.6615,1.6585,1.6615,2474000000.0
2008-05-15 01:00:00,1.6615,1.6617,1.65805,1.6604,1136100000.0
2008-05-15 01:15:00,1.6604,1.6605,1.6589,1.6595,811400000.0
2008-05-15 01:30:00,1.6595,1.6596,1.6583,1.6585,1116100000.0
2008-05-15 01:45:00,1.6586,1.6594,1.6579,1.65865,1048600000.0
2008-05-15 02:00:00,1.6586,1.6596,1.65795,1.6589,1108300000.0
2008-05-15 02:15:00,1.6588,1.6592,1.6577,1.6583,708200000.0
2008-05-15 02:30:00,1.6583,1.659,1.6574,1.6586,338200000.0
2008-05-15 02:45:00,1.6586,1.6589,1.65765,1.6584,545100000.0
2008-05-15 03:00:00,1.6584,1.6605,1.6578,1.6604,596600000.0
2008-05-15 03:15:00,1.6604,1.6625,1.66,1.6614,499000000.0
2008-05-15 03:30:00,1.6614,1.6627,1.6609,1.6622,703400000.0
2008-05-15 03:45:00,1.6622,1.6634,1.662,1.6625,265000000.0
2008-05-15 04:00:00,1.6626,1.6627,1.6613,1.6617,266400000.0
2008-05-15 04:15:00,1.6617,1.662,1.6609,1.6617,282700000.0
2008-05-15 04:30:00,1.6618,1.6618,1.6591,1.6599,307500000.0
2008-05-15 04:45:00,1.66,1.6606,1.6597,1.6599,225400000.0
2008-05-15 05:00:00,1.6599,1.6601,1.6588,1.6598,608900000.0
2008-05-15 05:15:00,1.6599,1.6616,1.6594,1.6611,716400000.0
2008-05-15 05:30:00,1.6611,1.6613,1.6599,1.6605,249200000.0
2008-05-15 05:45:00,1.6605,1.662,1.6605,1.6613,300400000.0
2008-05-15 06:00:00,1.6613,1.6618,1.6609,1.6613,402200000.0
2008-05-15 06:15:00,1.6612,1.6614,1.6603,1.6609,441000000.0
2008-05-15 06:30:00,1.6611,1.6616,1.66,1.6611,645400000.0
2008-05-15 06:45:00,1.661,1.6621,1.6597,1.6607,764000000.0
2008-05-15 07:00:00,1.6608,1.6616,1.6598,1.6609,498600000.0
2008-05-15 07:15:00,1.6608,1.6608,1.6596,1.6596,410500000.0
2008-05-15 07:30:00,1.6596,1.6602,1.6583,1.6592,910100000.0
2008-05-15 07:45:00,1.6592,1.6604,1.6585,1.659,2201100000.0
2008-05-15 08:00:00,1.6591,1.6613,1.6589,1.6604,1486300000.0
2008-05-15 08:15:00,1.6604,1.6619,1.6589,1.6614,662000000.0
2008-05-15 08:30:00,1.6614,1.6625,1.6604,1.6605,891000000.0
2008-05-15 08:45:00,1.6606,1.6619,1.6589,1.6597,848900000.0
2008-05-15 09:00:00,1.6597,1.6599,1.65845,1.6587,1573800000.0
2008-05-15 09:15:00,1.6587,1.65935,1.65705,1.6571,823800000.0
2008-05-15 09:30:00,1.6571,1.65735,1.6557,1.6566,1022700000.0
2008-05-15 09:45:00,1.6566,1.6567,1.6548,1.6557,451000000.0
2008-05-15 10:00:00,1.6557,1.6588,1.6556,1.65815,547500000.0
2008-05-15 10:15:00,1.6581,1.6583,1.65685,1.65765,362400000.0
2008-05-15 10:30:00,1.65775,1.6579,1.6564,1.65715,351900000.0
2008-05-15 10:45:00,1.6571,1.65925,1.65695,1.6582,473100000.0
2008-05-15 11:00:00,1.65815,1.65955,1.6569,1.65775,757600000.0
2008-05-15 11:15:00,1.6577,1.6596,1.65755,1.6577,506100000.0
2008-05-15 11:30:00,1.6577,1.65775,1.6566,1.6569,337400000.0
2008-05-15 11:45:00,1.6568,1.65795,1.65605,1.65675,448000000.0
2008-05-15 12:00:00,1.65675,1.65705,1.65565,1.65675,384900000.0
2008-05-15 12:15:00,1.65665,1.6573,1.65585,1.6563,432400000.0
2008-05-15 12:30:00,1.6563,1.6588,1.6562,1.65745,343700000.0
2008-05-15 12:45:00,1.65755,1.6577,1.65575,1.65635,508800000.0
2008-05-15 13:00:00,1.65635,1.65655,1.65555,1.6558,350100000.0
2008-05-15 13:15:00,1.6558,1.65665,1.65535,1.6564,249900000.0
2008-05-15 13:30:00,1.65635,1.65645,1.65505,1.65595,774700000.0
2008-05-15 13:45:00,1.65595,1.65625,1.65495,1.6552,354900000.0
2008-05-15 14:00:00,1.65515,1.6565,1.6538,1.6541,478200000.0
2008-05-15 14:15:00,1.6541,1.65575,1.6538,1.6546,456600000.0
2008-05-15 14:30:00,1.6548,1.656,1.65195,1.653,820500000.0
2008-05-15 14:45:00,1.65305,1.65495,1.652,1.65325,746900000.0
2008-05-15 15:00:00,1.6531,1.65485,1.6516,1.6518,790400000.0
2008-05-15 15:15:00,1.6519,1.6538,1.6519,1.65325,857400000.0
2008-05-15 15:30:00,1.65325,1.654,1.65125,1.65205,592800000.0
2008-05-15 15:45:00,1.65205,1.65285,1.6498,1.6499,667800000.0
2008-05-15 16:00:00,1.6498,1.65195,1.6494,1.6518,1197900000.0
2008-05-15 16:15:00,1.6518,1.65255,1.65,1.6509,740000000.0
2008-05-15 16:30:00,1.6509,1.6515,1.64955,1.65,470100000.0
2008-05-15 16:45:00,1.65,1.65075,1.64905,1.64925,507600000.0
2008-05-15 17:00:00,1.64925,1.6502,1.64835,1.64855,499300000.0
2008-05-15 17:15:00,1.64855,1.64895,1.64645,1.64675,704500000.0
2008-05-15 17:30:00,1.64685,1.64705,1.64385,1.64545,665000000.0
2008-05-15 17:45:00,1.64545,1.6471,1.64445,1.6455,495100000.0
2008-05-15 18:00:00,1.64555,1.646,1.6443,1.64545,301400000.0
2008-05-15 18:15:00,1.64545,1.64565,1.643,1.6433,377100000.0
2008-05-15 18:30:00,1.64325,1.64605,1.6418,1.64575,518100000.0
2008-05-15 18:45:00,1.6457,1.6469,1.64415,1.6454,369600000.0
2008-05-15 19:00:00,1.64565,1.6461,1.6439,1.64545,358200000.0
2008-05-15 19:15:00,1.6455,1.6468,1.64445,1.64535,317700000.0
2008-05-15 19:30:00,1.64535,1.64575,1.64445,1.64445,143700000.0
2008-05-15 19:45:00,1.64455,1.6461,1.64345,1.6436,260300000.0
2008-05-15 20:00:00,1.64355,1.6443,1.6425,1.64385,183000000.0
2008-05-15 20:15:00,1.6439,1.6444,1.6424,1.6434,142800000.0
2008-05-15 20:30:00,1.64345,1.644,1.6429,1.643,122600000.0
2008-05-15 20:45:00,1.643,1.6433,1.6412,1.6417,146700000.0
2008-05-15 21:00:00,1.64165,1.6444,1.6416,1.64305,218200000.0
2008-05-15 21:15:00,1.643,1.6434,1.6418,1.64295,149400000.0
2008-05-15 21:30:00,1.64305,1.6434,1.6425,1.6429,94200000.0
2008-05-15 21:45:00,1.64285,1.64295,1.6414,1.64205,105100000.0
2008-05-15 22:00:00,1.6421,1.6427,1.64195,1.6427,103400000.0
2008-05-15 22:15:00,1.64265,1.6434,1.6417,1.643,95200000.0
2008-05-15 22:30:00,1.643,1.6432,1.6416,1.64205,300600000.0
2008-05-15 22:45:00,1.64205,1.6429,1.64175,1.6423,202500000.0
2008-05-15 23:00:00,1.64215,1.6432,1.64175,1.6427,160200000.0
2008-05-15 23:15:00,1.64265,1.6428,1.64195,1.6425,166200000.0
2008-05-15 23:30:00,1.64255,1.6431,1.64195,1.64275,185200000.0
2008-05-15 23:45:00,1.6427,1.6431,1.6417,1.6421,181800000.0
2008-05-16 00:00:00,1.6422,1.644,1.6422,1.6437,323800000.0
2008-05-16 00:15:00,1.6437,1.6438,1.6422,1.6431,183400000.0
2008-05-16 00:30:00,1.64315,1.6435,1.6417,1.6424,162400000.0
2008-05-16 00:45:00,1.64245,1.6431,1.6413,1.64305,390200000.0
2008-05-16 01:00:00,1.64305,1.64305,1.64155,1.6416,394500000.0
2008-05-16 01:15:00,1.6416,1.642,1.6408,1.6414,479100000.0
2008-05-16 01:30:00,1.6415,1.6427,1.6412,1.6425,435000000.0
2008-05-16 01:45:00,1.6425,1.643,1.6416,1.642,465300000.0
2008-05-16 02:00:00,1.6421,1.6423,1.6414,1.6416,260600000.0
2008-05-16 02:15:00,1.6417,1.6442,1.6416,1.643,404800000.0
2008-05-16 02:30:00,1.643,1.6444,1.6429,1.6434,283100000.0
2008-05-16 02:45:00,1.6433,1.6434,1.6414,1.6414,375600000.0
2008-05-16 03:00:00,1.6414,1.643,1.6414,1.6427,291100000.0
2008-05-16 03:15:00,1.6428,1.6433,1.6426,1.6431,367300000.0
2008-05-16 03:30:00,1.6431,1.6436,1.643,1.6434,292400000.0
2008-05-16 03:45:00,1.6434,1.6437,1.6431,1.6437,264700000.0
2008-05-16 04:00:00,1.6436,1.6438,1.64,1.6407,1179100000.0
2008-05-16 04:15:00,1.6407,1.6407,1.6386,1.6404,1403600000.0
2008-05-16 04:30:00,1.6404,1.6407,1.6398,1.6405,628000000.0
2008-05-16 04:45:00,1.6404,1.6407,1.6399,1.64055,280900000.0
2008-05-16 05:00:00,1.6406,1.6417,1.6405,1.6412,534300000.0
2008-05-16 05:15:00,1.6412,1.6417,1.6406,1.6415,247600000.0
2008-05-16 05:30:00,1.6415,1.6417,1.63935,1.6399,337800000.0
2008-05-16 05:45:00,1.6399,1.6399,1.6388,1.6394,324000000.0
2008-05-16 06:00:00,1.6394,1.6398,1.6391,1.6398,268000000.0
2008-05-16 06:15:00,1.6398,1.6399,1.6372,1.6373,529400000.0
2008-05-16 06:30:00,1.6374,1.638,1.6366,1.6376,706800000.0
2008-05-16 06:45:00,1.6376,1.6386,1.637,1.6375,1370800000.0
2008-05-16 07:00:00,1.6376,1.6386,1.6374,1.638,481900000.0
2008-05-16 07:15:00,1.638,1.6388,1.6378,1.6386,804500000.0
2008-05-16 07:30:00,1.63875,1.6392,1.6378,1.6385,469300000.0
2008-05-16 07:45:00,1.6386,1.64005,1.6386,1.6397,744300000.0
2008-05-16 08:00:00,1.63965,1.6407,1.6386,1.63885,985800000.0
2008-05-16 08:15:00,1.6388,1.63925,1.63815,1.6387,722100000.0
2008-05-16 08:30:00,1.63875,1.6406,1.63825,1.6397,299200000.0
2008-05-16 08:45:00,1.6397,1.6407,1.6387,1.6402,266800000.0
2008-05-16 09:00:00,1.64015,1.641,1.6393,1.63995,509400000.0
2008-05-16 09:15:00,1.64,1.64125,1.63955,1.63985,505900000.0
2008-05-16 09:30:00,1.63985,1.64015,1.6374,1.6379,754500000.0
2008-05-16 09:45:00,1.63795,1.63885,1.63625,1.63795,1393500000.0
2008-05-16 10:00:00,1.63795,1.63815,1.63625,1.63755,1241800000.0
2008-05-16 10:15:00,1.63755,1.63815,1.6366,1.63735,1115600000.0
2008-05-16 10:30:00,1.6374,1.63845,1.63665,1.63755,1359900000.0
2008-05-16 10:45:00,1.63755,1.63925,1.63715,1.63875,1020800000.0
2008-05-16 11:00:00,1.63875,1.63925,1.638,1.63835,687000000.0
2008-05-16 11:15:00,1.63835,1.6402,1.63815,1.6388,529500000.0
2008-05-16 11:30:00,1.6388,1.63905,1.6377,1.63845,442000000.0
2008-05-16 11:45:00,1.63845,1.63865,1.63595,1.63605,463000000.0
2008-05-16 12:00:00,1.6361,1.63785,1.63565,1.6369,451100000.0
2008-05-16 12:15:00,1.63695,1.63705,1.6354,1.63625,611100000.0
2008-05-16 12:30:00,1.63625,1.63795,1.63605,1.6366,613800000.0
2008-05-16 12:45:00,1.6365,1.6365,1.63505,1.63635,320400000.0
2008-05-16 13:00:00,1.63635,1.6366,1.6347,1.63545,394800000.0
2008-05-16 13:15:00,1.6355,1.6372,1.6353,1.6371,357900000.0
2008-05-16 13:30:00,1.6371,1.6384,1.63615,1.6362,415100000.0
2008-05-16 13:45:00,1.6362,1.6365,1.6335,1.6344,333600000.0
2008-05-16 14:00:00,1.6344,1.6354,1.6311,1.63165,646500000.0
2008-05-16 14:15:00,1.63165,1.632,1.62775,1.62875,785200000.0
2008-05-16 14:30:00,1.62855,1.6295,1.6265,1.629,1193700000.0
2008-05-16 14:45:00,1.6288,1.62995,1.6281,1.62935,554100000.0
2008-05-16 15:00:00,1.62935,1.6308,1.62905,1.6305,563100000.0
2008-05-16 15:15:00,1.6305,1.6315,1.63015,1.63095,520500000.0
2008-05-16 15:30:00,1.63095,1.6321,1.6302,1.6313,599800000.0
2008-05-16 15:45:00,1.6312,1.6319,1.6291,1.631,1067000000.0
2008-05-16 16:00:00,1.6311,1.63325,1.62925,1.63275,830000000.0
2008-05-16 16:15:00,1.6328,1.6342,1.6315,1.632,627400000.0
2008-05-16 16:30:00,1.6319,1.6356,1.6318,1.6352,866100000.0
2008-05-16 16:45:00,1.6352,1.6371,1.635,1.6367,644800000.0
2008-05-16 17:00:00,1.6368,1.6371,1.63515,1.6364,663700000.0
2008-05-16 17:15:00,1.6364,1.6378,1.6355,1.6373,759850000.0
2008-05-16 17:30:00,1.6372,1.6383,1.63065,1.6325,873500000.0
2008-05-16 17:45:00,1.6328,1.6345,1.6319,1.63425,509000000.0
2008-05-16 18:00:00,1.63425,1.6351,1.633,1.634,240800000.0
2008-05-16 18:15:00,1.6341,1.6343,1.63235,1.6333,209000000.0
2008-05-16 18:30:00,1.63325,1.6344,1.632,1.63225,210800000.0
2008-05-16 18:45:00,1.6323,1.6336,1.6318,1.6329,183600000.0
2008-05-16 19:00:00,1.6329,1.6331,1.632,1.63285,134900000.0
2008-05-16 19:15:00,1.6329,1.6332,1.6323,1.63285,85100000.0
2008-05-16 19:30:00,1.63295,1.634,1.6329,1.6338,89500000.0
2008-05-16 19:45:00,1.6336,1.6346,1.63285,1.634,101900000.0
2008-05-16 20:00:00,1.63405,1.63495,1.63345,1.6338,109000000.0
2008-05-16 20:15:00,1.6338,1.63485,1.63355,1.63455,138300000.0
2008-05-16 20:30:00,1.6345,1.6345,1.6337,1.6338,46800000.0
2008-05-16 20:45:00,1.63375,1.6349,1.633,1.633,125000000.0
2008-05-16 21:00:00,1.6329,1.63405,1.63285,1.63395,103000000.0
2008-05-16 21:15:00,1.634,1.6348,1.63165,1.6325,128400000.0
2008-05-16 21:30:00,1.6325,1.6326,1.6317,1.63185,155200000.0
2008-05-16 21:45:00,1.6319,1.63345,1.6319,1.63325,150700000.0
2008-05-16 22:00:00,1.63325,1.6337,1.6327,1.6334,177200000.0
2008-05-16 22:15:00,1.63345,1.63365,1.633,1.6333,117000000.0
2008-05-16 22:30:00,1.63335,1.6335,1.6316,1.6316,204800000.0
2008-05-16 22:45:00,1.6316,1.6322,1.6293,1.6293,299500000.0
2008-05-18 23:00:00,1.6298,1.6299,1.6295,1.6298,86400000.0
2008-05-18 23:15:00,1.6297,1.6298,1.6292,1.6293,168000000.0
2008-05-18 23:30:00,1.6291,1.6301,1.6291,1.6299,151200000.0
2008-05-18 23:45:00,1.6301,1.6312,1.63,1.631,280800000.0
2008-05-19 00:00:00,1.6309,1.632,1.6304,1.6318,826400000.0
2008-05-19 00:15:00,1.632,1.633,1.6316,1.6323,944700000.0
2008-05-19 00:30:00,1.6323,1.63235,1.6311,1.6317,631900000.0
2008-05-19 00:45:00,1.6316,1.6326,1.6313,1.63215,993800000.0
2008-05-19 01:00:00,1.63215,1.63215,1.6304,1.6312,1085900000.0
2008-05-19 01:15:00,1.6312,1.6319,1.6298,1.6313,995000000.0
2008-05-19 01:30:00,1.6313,1.63265,1.6313,1.6322,650200000.0
2008-05-19 01:45:00,1.6324,1.63265,1.6316,1.6326,213600000.0
2008-05-19 02:00:00,1.6326,1.6334,1.6323,1.633,326100000.0
2008-05-19 02:15:00,1.633,1.6339,1.6324,1.6337,245600000.0
2008-05-19 02:30:00,1.6333,1.6335,1.6325,1.6331,201800000.0
2008-05-19 02:45:00,1.6331,1.6332,1.6323,1.6327,131200000.0
2008-05-19 03:00:00,1.6327,1.6337,1.6326,1.6334,186800000.0
2008-05-19 03:15:00,1.6336,1.6337,1.6321,1.6333,179700000.0
2008-05-19 03:30:00,1.633,1.6333,1.6324,1.6326,173400000.0
2008-05-19 03:45:00,1.6326,1.6329,1.6319,1.6324,171100000.0
2008-05-19 04:00:00,1.6323,1.634,1.6323,1.6333,164100000.0
2008-05-19 04:15:00,1.6334,1.634,1.6334,1.634,88000000.0
2008-05-19 04:30:00,1.634,1.6342,1.6329,1.6331,112700000.0
2008-05-19 04:45:00,1.6331,1.6333,1.6321,1.6329,219700000.0
2008-05-19 05:00:00,1.6328,1.6329,1.6322,1.6325,135300000.0
2008-05-19 05:15:00,1.6325,1.633,1.632,1.633,104300000.0
2008-05-19 05:30:00,1.6328,1.6328,1.6322,1.6323,68900000.0
2008-05-19 05:45:00,1.6323,1.6328,1.6319,1.6322,171700000.0
2008-05-19 06:00:00,1.6322,1.6325,1.6314,1.6325,185100000.0
2008-05-19 06:15:00,1.6325,1.6325,1.6318,1.632,127200000.0
2008-05-19 06:30:00,1.632,1.6326,1.632,1.6323,62900000.0
2008-05-19 06:45:00,1.6323,1.6326,1.6318,1.6325,77000000.0
2008-05-19 07:00:00,1.6325,1.6327,1.6318,1.6323,97500000.0
2008-05-19 07:15:00,1.6323,1.6338,1.632,1.6324,354200000.0
2008-05-19 07:30:00,1.6324,1.6326,1.6314,1.6321,224600000.0
2008-05-19 07:45:00,1.6319,1.6326,1.6304,1.6312,426400000.0
2008-05-19 08:00:00,1.6312,1.632,1.6309,1.6318,489400000.0
2008-05-19 08:15:00,1.632,1.6328,1.6314,1.6323,399800000.0
2008-05-19 08:30:00,1.6325,1.6333,1.6321,1.6333,426000000.0
2008-05-19 08:45:00,1.6332,1.63395,1.6325,1.6336,580100000.0
2008-05-19 09:00:00,1.63355,1.63385,1.6324,1.633,319900000.0
2008-05-19 09:15:00,1.63305,1.6342,1.63225,1.6324,382300000.0
2008-05-19 09:30:00,1.6324,1.6348,1.6323,1.6346,425600000.0
2008-05-19 09:45:00,1.63445,1.6353,1.63335,1.6339,802300000.0
2008-05-19 10:00:00,1.634,1.63425,1.6325,1.63425,459500000.0
2008-05-19 10:15:00,1.63435,1.63485,1.6326,1.6344,527700000.0
2008-05-19 10:30:00,1.6344,1.6355,1.6341,1.6344,350300000.0
2008-05-19 10:45:00,1.6344,1.6356,1.6341,1.6352,341400000.0
2008-05-19 11:00:00,1.6353,1.6353,1.63355,1.6344,279500000.0
2008-05-19 11:15:00,1.6343,1.6344,1.6321,1.6324,236200000.0
2008-05-19 11:30:00,1.6324,1.6332,1.6319,1.6324,158500000.0
2008-05-19 11:45:00,1.63245,1.6335,1.63245,1.6329,290200000.0
2008-05-19 12:00:00,1.6329,1.63385,1.6321,1.6332,308500000.0
2008-05-19 12:15:00,1.63315,1.6353,1.63275,1.6348,470600000.0
2008-05-19 12:30:00,1.6345,1.6354,1.634,1.6345,240400000.0
2008-05-19 12:45:00,1.6343,1.63495,1.6335,1.6337,348900000.0
2008-05-19 13:00:00,1.6337,1.6342,1.63315,1.63395,315000000.0
2008-05-19 13:15:00,1.63405,1.6343,1.633,1.6337,356300000.0
2008-05-19 13:30:00,1.63375,1.6341,1.63245,1.6328,249700000.0
2008-05-19 13:45:00,1.63285,1.6339,1.6325,1.6333,185000000.0
2008-05-19 14:00:00,1.6333,1.6338,1.6323,1.6324,341600000.0
2008-05-19 14:15:00,1.6323,1.6333,1.6318,1.6333,340800000.0
2008-05-19 14:30:00,1.6333,1.6355,1.6325,1.63465,295400000.0
2008-05-19 14:45:00,1.63465,1.6351,1.63405,1.6345,181000000.0
2008-05-19 15:00:00,1.6345,1.636,1.634,1.6354,261000000.0
2008-05-19 15:15:00,1.6354,1.6363,1.6344,1.6344,346600000.0
2008-05-19 15:30:00,1.63445,1.6356,1.63325,1.63345,487200000.0
2008-05-19 15:45:00,1.6335,1.63365,1.6321,1.63345,845900000.0
2008-05-19 16:00:00,1.63345,1.63345,1.62995,1.63075,1453000000.0
2008-05-19 16:15:00,1.63075,1.63155,1.6291,1.62935,743400000.0
2008-05-19 16:30:00,1.62935,1.63025,1.62855,1.62915,868100000.0
2008-05-19 16:45:00,1.62915,1.62975,1.6279,1.62835,392000000.0
2008-05-19 17:00:00,1.62835,1.62885,1.627,1.627,479900000.0
2008-05-19 17:15:00,1.627,1.62845,1.62665,1.6268,990600000.0
2008-05-19 17:30:00,1.6268,1.62775,1.62615,1.62645,447100000.0
2008-05-19 17:45:00,1.6266,1.62775,1.62575,1.62775,759800000.0
2008-05-19 18:00:00,1.6278,1.62795,1.62645,1.62705,267100000.0
2008-05-19 18:15:00,1.62705,1.6272,1.6257,1.62675,242600000.0
2008-05-19 18:30:00,1.62675,1.6276,1.6263,1.6272,145100000.0
2008-05-19 18:45:00,1.62715,1.6284,1.62715,1.62815,165500000.0
2008-05-19 19:00:00,1.62815,1.62835,1.6259,1.62655,282600000.0
2008-05-19 19:15:00,1.62665,1.6268,1.6255,1.62555,125600000.0
2008-05-19 19:30:00,1.62555,1.6261,1.6251,1.62555,144700000.0
2008-05-19 19:45:00,1.62555,1.62665,1.6251,1.62665,81100000.0
2008-05-19 20:00:00,1.62665,1.62685,1.62505,1.6261,155800000.0
2008-05-19 20:15:00,1.62605,1.6279,1.626,1.62765,168700000.0
2008-05-19 20:30:00,1.62775,1.6278,1.62645,1.62645,120200000.0
2008-05-19 20:45:00,1.6265,1.62685,1.6258,1.62625,119200000.0
2008-05-19 21:00:00,1.62645,1.6279,1.6261,1.6271,100400000.0
2008-05-19 21:15:00,1.62715,1.62795,1.6264,1.62755,110500000.0
2008-05-19 21:30:00,1.62755,1.6287,1.62665,1.6276,155200000.0
2008-05-19 21:45:00,1.6277,1.62875,1.62715,1.62745,93100000.0
2008-05-19 22:00:00,1.62745,1.62755,1.625,1.6252,293600000.0
2008-05-19 22:15:00,1.62525,1.62695,1.62525,1.62665,109200000.0
2008-05-19 22:30:00,1.6266,1.62745,1.62635,1.62665,56100000.0
2008-05-19 22:45:00,1.62675,1.62735,1.62635,1.6266,98500000.0
2008-05-19 23:00:00,1.6266,1.6269,1.6258,1.6268,112000000.0
2008-05-19 23:15:00,1.6269,1.6279,1.6267,1.6277,100200000.0
2008-05-19 23:30:00,1.6278,1.6287,1.6271,1.6283,260800000.0
2008-05-19 23:45:00,1.6283,1.62845,1.6271,1.6284,201100000.0
2008-05-20 00:00:00,1.6284,1.6293,1.6274,1.6289,359300000.0
2008-05-20 00:15:00,1.6289,1.629,1.62815,1.6285,131900000.0
2008-05-20 00:30:00,1.6286,1.6289,1.628,1.6282,439500000.0
2008-05-20 00:45:00,1.6282,1.6285,1.6277,1.6284,574000000.0
2008-05-20 01:00:00,1.6285,1.6287,1.6281,1.6281,700000000.0
2008-05-20 01:15:00,1.6281,1.6286,1.6278,1.6282,387700000.0
2008-05-20 01:30:00,1.6281,1.6288,1.6272,1.6278,376800000.0
2008-05-20 01:45:00,1.6278,1.628,1.6265,1.6266,376700000.0
2008-05-20 02:00:00,1.6266,1.628,1.6262,1.6266,855100000.0
2008-05-20 02:15:00,1.6267,1.6267,1.6254,1.6265,640100000.0
2008-05-20 02:30:00,1.6265,1.6287,1.6263,1.628,454400000.0
2008-05-20 02:45:00,1.628,1.629,1.6272,1.6279,1037000000.0
2008-05-20 03:00:00,1.6279,1.6307,1.6279,1.6306,804300000.0
2008-05-20 03:15:00,1.6306,1.6311,1.6291,1.6296,664400000.0
2008-05-20 03:30:00,1.6296,1.6296,1.6227,1.6235,1760500000.0
2008-05-20 03:45:00,1.6235,1.6235,1.6199,1.6205,1171500000.0
2008-05-20 04:00:00,1.6205,1.6219,1.6202,1.6213,1215100000.0
2008-05-20 04:15:00,1.6213,1.6215,1.6202,1.6207,748000000.0
2008-05-20 04:30:00,1.6207,1.6215,1.6204,1.6204,1743500000.0
2008-05-20 04:45:00,1.6204,1.62155,1.62025,1.6212,1125100000.0
2008-05-20 05:00:00,1.62105,1.62115,1.6202,1.6205,242000000.0
2008-05-20 05:15:00,1.6204,1.6208,1.6203,1.6206,97500000.0
2008-05-20 05:30:00,1.6206,1.6224,1.6206,1.6222,195800000.0
2008-05-20 05:45:00,1.6222,1.6224,1.62075,1.62155,375700000.0
2008-05-20 06:00:00,1.62155,1.62155,1.6203,1.62105,197000000.0
2008-05-20 06:15:00,1.62095,1.621,1.6192,1.62015,480500000.0
2008-05-20 06:30:00,1.62015,1.62025,1.61905,1.61915,222300000.0
2008-05-20 06:45:00,1.6191,1.61935,1.61815,1.61865,387800000.0
2008-05-20 07:00:00,1.6187,1.62245,1.61865,1.62195,479100000.0
2008-05-20 07:15:00,1.62185,1.6221,1.6199,1.6199,384700000.0
2008-05-20 07:30:00,1.61995,1.62125,1.6199,1.62035,185000000.0
2008-05-20 07:45:00,1.6203,1.6208,1.6197,1.6206,474900000.0
2008-05-20 08:00:00,1.6205,1.6228,1.6205,1.6219,494900000.0
2008-05-20 08:15:00,1.6219,1.623,1.6207,1.6224,585800000.0
2008-05-20 08:30:00,1.6224,1.6225,1.621,1.6222,528900000.0
2008-05-20 08:45:00,1.6222,1.6227,1.62,1.6202,517500000.0
2008-05-20 09:00:00,1.62,1.6227,1.6199,1.62165,627700000.0
2008-05-20 09:15:00,1.62165,1.62395,1.6213,1.62395,590100000.0
2008-05-20 09:30:00,1.62395,1.62485,1.6229,1.62455,556700000.0
2008-05-20 09:45:00,1.62465,1.62545,1.62415,1.6247,452300000.0
2008-05-20 10:00:00,1.6248,1.62545,1.62455,1.6251,556100000.0
2008-05-20 10:15:00,1.6251,1.6266,1.6245,1.62645,436800000.0
2008-05-20 10:30:00,1.62645,1.6277,1.62605,1.62755,412800000.0
2008-05-20 10:45:00,1.62755,1.62815,1.62675,1.6271,426000000.0
2008-05-20 11:00:00,1.6269,1.62705,1.62465,1.6252,1051700000.0
2008-05-20 11:15:00,1.62525,1.63085,1.62465,1.63085,1653400000.0
2008-05-20 11:30:00,1.63085,1.6314,1.62765,1.62925,652800000.0
2008-05-20 11:45:00,1.62925,1.63035,1.6285,1.6294,620500000.0
2008-05-20 12:00:00,1.6294,1.62985,1.6283,1.6292,491900000.0
2008-05-20 12:15:00,1.62915,1.633,1.6288,1.633,575100000.0
2008-05-20 12:30:00,1.633,1.63325,1.631,1.63175,374400000.0
2008-05-20 12:45:00,1.63175,1.6319,1.6307,1.6309,327800000.0
2008-05-20 13:00:00,1.63095,1.6314,1.62885,1.62925,430700000.0
2008-05-20 13:15:00,1.62915,1.62985,1.6288,1.6297,468500000.0
2008-05-20 13:30:00,1.62965,1.62995,1.62855,1.62875,316300000.0
2008-05-20 13:45:00,1.62875,1.6303,1.62825,1.62905,330100000.0
2008-05-20 14:00:00,1.62905,1.6303,1.6284,1.62925,439000000.0
2008-05-20 14:15:00,1.6293,1.6311,1.62915,1.6295,363600000.0
2008-05-20 14:30:00,1.6286,1.63095,1.6283,1.63015,854900000.0
2008-05-20 14:45:00,1.63005,1.63085,1.629,1.6302,570000000.0
2008-05-20 15:00:00,1.6303,1.631,1.62915,1.6295,706400000.0
2008-05-20 15:15:00,1.6295,1.6299,1.62795,1.6289,539800000.0
2008-05-20 15:30:00,1.6289,1.6307,1.6286,1.6292,382600000.0
2008-05-20 15:45:00,1.6292,1.63135,1.6283,1.6306,467900000.0
2008-05-20 16:00:00,1.6307,1.6321,1.62835,1.6295,755800000.0
2008-05-20 16:15:00,1.6295,1.6295,1.6276,1.62825,717200000.0
2008-05-20 16:30:00,1.62805,1.63055,1.62795,1.6298,448200000.0
2008-05-20 16:45:00,1.6298,1.6317,1.6297,1.6309,422600000.0
2008-05-20 17:00:00,1.6309,1.6336,1.6309,1.6331,528800000.0
2008-05-20 17:15:00,1.6331,1.6354,1.6318,1.6341,679600000.0
2008-05-20 17:30:00,1.634,1.6348,1.6329,1.6342,478100000.0
2008-05-20 17:45:00,1.6343,1.6345,1.6315,1.632,487500000.0
2008-05-20 18:00:00,1.632,1.6336,1.6315,1.6328,241800000.0
2008-05-20 18:15:00,1.6327,1.6341,1.63235,1.6334,247000000.0
2008-05-20 18:30:00,1.6336,1.6344,1.6332,1.6337,165900000.0
2008-05-20 18:45:00,1.6337,1.6343,1.63335,1.6336,134200000.0
2008-05-20 19:00:00,1.6337,1.634,1.6315,1.632,118700000.0
2008-05-20 19:15:00,1.63205,1.63325,1.632,1.63245,151600000.0
2008-05-20 19:30:00,1.6324,1.6335,1.6324,1.6325,133200000.0
2008-05-20 19:45:00,1.6325,1.6339,1.63205,1.6332,133700000.0
2008-05-20 20:00:00,1.6333,1.6356,1.63265,1.63435,152100000.0
2008-05-20 20:15:00,1.6342,1.6361,1.634,1.6359,129300000.0
2008-05-20 20:30:00,1.6359,1.6359,1.6339,1.6342,140000000.0
2008-05-20 20:45:00,1.6341,1.6344,1.63355,1.6341,255000000.0
2008-05-20 21:00:00,1.6341,1.6348,1.6341,1.6344,158600000.0
2008-05-20 21:15:00,1.6344,1.63575,1.634,1.63495,101500000.0
2008-05-20 21:30:00,1.635,1.6368,1.6346,1.63535,243700000.0
2008-05-20 21:45:00,1.63535,1.6357,1.6342,1.6347,221000000.0
2008-05-20 22:00:00,1.6346,1.6349,1.63385,1.6341,267400000.0
2008-05-20 22:15:00,1.6341,1.63465,1.6328,1.63345,186500000.0
2008-05-20 22:30:00,1.6335,1.6336,1.6323,1.6327,125700000.0
2008-05-20 22:45:00,1.6327,1.6329,1.63185,1.63205,229200000.0
2008-05-20 23:00:00,1.6315,1.633,1.6314,1.6325,445900000.0
2008-05-20 23:15:00,1.6326,1.63315,1.6323,1.6327,62400000.0
2008-05-20 23:30:00,1.6327,1.6337,1.6324,1.6332,451300000.0
2008-05-20 23:45:00,1.6332,1.6333,1.6319,1.6329,142100000.0
2008-05-21 00:00:00,1.6329,1.6336,1.6326,1.6334,965800000.0
2008-05-21 00:15:00,1.6334,1.6347,1.6333,1.634,280800000.0
2008-05-21 00:30:00,1.634,1.6341,1.6333,1.6339,232500000.0
2008-05-21 00:45:00,1.6338,1.6346,1.6334,1.6341,287100000.0
2008-05-21 01:00:00,1.634,1.6344,1.6325,1.633,399500000.0
2008-05-21 01:15:00,1.6329,1.6336,1.6327,1.6333,81900000.0
2008-05-21 01:30:00,1.6333,1.6345,1.6332,1.6343,152000000.0
2008-05-21 01:45:00,1.6343,1.6348,1.6338,1.6343,219200000.0
2008-05-21 02:00:00,1.6343,1.638,1.634,1.6376,452100000.0
2008-05-21 02:15:00,1.6376,1.6383,1.6364,1.6368,539100000.0
2008-05-21 02:30:00,1.6368,1.6373,1.6359,1.6369,659400000.0
2008-05-21 02:45:00,1.6369,1.638,1.635,1.6357,542600000.0
2008-05-21 03:00:00,1.6357,1.6366,1.6336,1.6366,1005600000.0
2008-05-21 03:15:00,1.6366,1.6378,1.6355,1.6359,595900000.0
2008-05-21 03:30:00,1.6359,1.6363,1.634,1.6348,626200000.0
2008-05-21 03:45:00,1.6348,1.6349,1.6336,1.6339,578000000.0
2008-05-21 04:00:00,1.6339,1.6345,1.6339,1.6342,286700000.0
2008-05-21 04:15:00,1.6342,1.6344,1.6336,1.6341,248000000.0
2008-05-21 04:30:00,1.6341,1.6342,1.6321,1.6322,343700000.0
2008-05-21 04:45:00,1.6321,1.6327,1.6317,1.632,412900000.0
2008-05-21 05:00:00,1.632,1.6326,1.6316,1.6323,132000000.0
2008-05-21 05:15:00,1.6323,1.6325,1.6319,1.632,99400000.0
2008-05-21 05:30:00,1.632,1.6328,1.632,1.6327,159000000.0
2008-05-21 05:45:00,1.6327,1.6329,1.6323,1.6325,182700000.0
2008-05-21 06:00:00,1.6325,1.6328,1.6321,1.6324,97500000.0
2008-05-21 06:15:00,1.6325,1.6334,1.63205,1.63305,285500000.0
2008-05-21 06:30:00,1.63295,1.63305,1.63225,1.63275,168600000.0
2008-05-21 06:45:00,1.63275,1.63415,1.63145,1.63375,444800000.0
2008-05-21 07:00:00,1.63355,1.63385,1.63285,1.63355,401000000.0
2008-05-21 07:15:00,1.63355,1.63415,1.63285,1.63325,331400000.0
2008-05-21 07:30:00,1.63335,1.63425,1.63325,1.63375,488800000.0
2008-05-21 07:45:00,1.63365,1.63425,1.63245,1.63415,1104700000.0
2008-05-21 08:00:00,1.63415,1.63495,1.63305,1.63325,952800000.0
2008-05-21 08:15:00,1.63315,1.63335,1.632,1.6329,587500000.0
2008-05-21 08:30:00,1.63285,1.63285,1.63055,1.63105,596900000.0
2008-05-21 08:45:00,1.63125,1.63165,1.62955,1.63005,654100000.0
2008-05-21 09:00:00,1.63005,1.6306,1.6293,1.6299,1106400000.0
2008-05-21 09:15:00,1.62995,1.63355,1.6293,1.63355,960300000.0
2008-05-21 09:30:00,1.63355,1.63375,1.6323,1.63365,1155700000.0
2008-05-21 09:45:00,1.63325,1.63365,1.63145,1.63145,1244000000.0
2008-05-21 10:00:00,1.63145,1.63755,1.63,1.63645,2703600000.0
2008-05-21 10:15:00,1.63635,1.637,1.6352,1.63565,1060100000.0
2008-05-21 10:30:00,1.63565,1.637,1.6354,1.6367,979000000.0
2008-05-21 10:45:00,1.63675,1.6378,1.6342,1.6361,908400000.0
2008-05-21 11:00:00,1.6361,1.6363,1.63375,1.63495,1317600000.0
2008-05-21 11:15:00,1.63495,1.63625,1.6342,1.6352,1480700000.0
2008-05-21 11:30:00,1.6352,1.6353,1.6339,1.63495,662400000.0
2008-05-21 11:45:00,1.63505,1.6356,1.63445,1.6353,355600000.0
2008-05-21 12:00:00,1.63535,1.6364,1.6348,1.6354,402700000.0
2008-05-21 12:15:00,1.6355,1.63565,1.6335,1.6345,799600000.0
2008-05-21 12:30:00,1.63445,1.63605,1.63435,1.63535,1213900000.0
2008-05-21 12:45:00,1.63535,1.63645,1.6345,1.63595,1148200000.0
2008-05-21 13:00:00,1.6358,1.63605,1.63365,1.63365,1299100000.0
2008-05-21 13:15:00,1.63365,1.6348,1.63295,1.6347,638400000.0
2008-05-21 13:30:00,1.6347,1.63575,1.63395,1.63415,623500000.0
2008-05-21 13:45:00,1.63415,1.6355,1.6338,1.6354,649700001.0
2008-05-21 14:00:00,1.6354,1.6355,1.63385,1.63425,1245100001.0
2008-05-21 14:15:00,1.63435,1.63505,1.63375,1.63475,679500000.0
2008-05-21 14:30:00,1.63475,1.6363,1.63445,1.63595,460900000.0
2008-05-21 14:45:00,1.63595,1.636,1.63485,1.63555,556300000.0
2008-05-21 15:00:00,1.63555,1.63565,1.6339,1.63495,786600000.0
2008-05-21 15:15:00,1.6349,1.63535,1.6342,1.6347,477300000.0
2008-05-21 15:30:00,1.6347,1.63525,1.63375,1.63485,875000000.0
2008-05-21 15:45:00,1.6348,1.63655,1.6346,1.63615,668300000.0
2008-05-21 16:00:00,1.63615,1.63665,1.6345,1.6356,1026400000.0
2008-05-21 16:15:00,1.6356,1.63685,1.63435,1.63615,1114900000.0
2008-05-21 16:30:00,1.63625,1.63715,1.63505,1.63505,837900000.0
2008-05-21 16:45:00,1.6351,1.6365,1.6351,1.636,668400000.0
2008-05-21 17:00:00,1.63615,1.63745,1.635,1.63565,656700000.0
2008-05-21 17:15:00,1.63565,1.63665,1.6347,1.6349,1114900000.0
2008-05-21 17:30:00,1.6349,1.63585,1.63435,1.63575,639100000.0
2008-05-21 17:45:00,1.6357,1.63585,1.63465,1.63535,875400005.0
2008-05-21 18:00:00,1.6353,1.63535,1.63395,1.6341,325700000.0
2008-05-21 18:15:00,1.63405,1.63485,1.63385,1.63425,221100000.0
2008-05-21 18:30:00,1.6343,1.6345,1.63255,1.63305,213300000.0
2008-05-21 18:45:00,1.6331,1.63345,1.6326,1.63325,187200000.0
2008-05-21 19:00:00,1.63315,1.6344,1.6327,1.63335,214600000.0
2008-05-21 19:15:00,1.6333,1.63445,1.6332,1.6344,144200000.0
2008-05-21 19:30:00,1.6343,1.63445,1.6337,1.63395,98400000.0
2008-05-21 19:45:00,1.634,1.63485,1.63375,1.63445,140500000.0
2008-05-21 20:00:00,1.63465,1.63625,1.6333,1.6354,813600000.0
2008-05-21 20:15:00,1.63535,1.63695,1.63515,1.63625,658500000.0
2008-05-21 20:30:00,1.63605,1.6381,1.63595,1.6379,841400000.0
2008-05-21 20:45:00,1.63785,1.6399,1.6373,1.6393,207000000.0
2008-05-21 21:00:00,1.63925,1.63985,1.63845,1.6393,212100000.0
2008-05-21 21:15:00,1.63935,1.64005,1.6383,1.63915,136800000.0
2008-05-21 21:30:00,1.63895,1.64035,1.63825,1.64035,197400000.0
2008-05-21 21:45:00,1.64045,1.64145,1.6395,1.6397,256200000.0
2008-05-21 22:00:00,1.6397,1.6415,1.6395,1.64075,134200000.0
2008-05-21 22:15:00,1.64065,1.64075,1.6393,1.6404,77500000.0
2008-05-21 22:30:00,1.64025,1.64085,1.6369,1.6388,173700000.0
2008-05-21 22:45:00,1.63875,1.6411,1.6385,1.6408,142000000.0
2008-05-21 23:00:00,1.6407,1.641,1.63925,1.6396,63200000.0
2008-05-21 23:15:00,1.6397,1.6407,1.63845,1.6397,189100000.0
2008-05-21 23:30:00,1.6396,1.6408,1.63855,1.63935,380900000.0
2008-05-21 23:45:00,1.6395,1.6399,1.6393,1.6396,118500000.0
2008-05-22 00:00:00,1.6395,1.6404,1.6389,1.6403,544900000.0
2008-05-22 00:15:00,1.6403,1.6407,1.6399,1.6405,416500000.0
2008-05-22 00:30:00,1.64035,1.6414,1.63565,1.64095,597800000.0
2008-05-22 00:45:00,1.641,1.6415,1.6405,1.6408,474400000.0
2008-05-22 01:00:00,1.6408,1.6409,1.64015,1.6404,130700000.0
2008-05-22 01:15:00,1.6403,1.6403,1.6393,1.6398,250700000.0
2008-05-22 01:30:00,1.6399,1.64,1.6394,1.6398,383000000.0
2008-05-22 01:45:00,1.6398,1.6399,1.6387,1.6388,283900000.0
2008-05-22 02:00:00,1.6388,1.63995,1.6386,1.6395,541300000.0
2008-05-22 02:15:00,1.6395,1.6397,1.6386,1.6386,275500000.0
2008-05-22 02:30:00,1.6386,1.6387,1.63715,1.6374,344900000.0
2008-05-22 02:45:00,1.6374,1.6389,1.6374,1.63825,585500000.0
2008-05-22 03:00:00,1.63785,1.6387,1.63785,1.6387,121800000.0
2008-05-22 03:15:00,1.6385,1.6388,1.63795,1.63855,130500000.0
2008-05-22 03:30:00,1.6386,1.639,1.6378,1.6385,109500000.0
2008-05-22 03:45:00,1.6386,1.6386,1.637,1.6375,828800000.0
2008-05-22 04:00:00,1.63755,1.6385,1.6368,1.63775,650800000.0
2008-05-22 04:15:00,1.6378,1.6387,1.6376,1.6379,618200000.0
2008-05-22 04:30:00,1.6378,1.6392,1.6373,1.6389,856600000.0
2008-05-22 04:45:00,1.63885,1.6395,1.6374,1.6388,523900000.0
2008-05-22 05:00:00,1.6388,1.6389,1.6369,1.6378,351300000.0
2008-05-22 05:15:00,1.63795,1.6382,1.6367,1.63785,280800000.0
2008-05-22 05:30:00,1.63785,1.6385,1.6371,1.6375,215600000.0
2008-05-22 05:45:00,1.6377,1.6387,1.6375,1.6378,268700000.0
2008-05-22 06:00:00,1.6377,1.6388,1.6367,1.6377,351200000.0
2008-05-22 06:15:00,1.6378,1.6382,1.6366,1.6379,503500000.0
2008-05-22 06:30:00,1.6379,1.6386,1.63695,1.6374,385000000.0
2008-05-22 06:45:00,1.6375,1.6382,1.637,1.63765,310900000.0
2008-05-22 07:00:00,1.6376,1.6381,1.63605,1.6363,368900000.0
2008-05-22 07:15:00,1.63615,1.6366,1.6355,1.6365,297700000.0
2008-05-22 07:30:00,1.6365,1.6377,1.6348,1.637,475900000.0
2008-05-22 07:45:00,1.637,1.6371,1.6355,1.6356,359800000.0
2008-05-22 08:00:00,1.6355,1.6359,1.6343,1.63475,363400000.0
2008-05-22 08:15:00,1.6346,1.638,1.63435,1.6366,876500000.0
2008-05-22 08:30:00,1.6366,1.6387,1.63635,1.63825,665200000.0
2008-05-22 08:45:00,1.6383,1.6404,1.63755,1.6402,646200000.0
2008-05-22 09:00:00,1.6402,1.6423,1.6399,1.64135,633700000.0
2008-05-22 09:15:00,1.6414,1.6421,1.6402,1.6418,576900000.0
2008-05-22 09:30:00,1.6418,1.6426,1.6399,1.64135,515200000.0
2008-05-22 09:45:00,1.64135,1.6414,1.6383,1.6409,1070000000.0
2008-05-22 10:00:00,1.6409,1.6419,1.6394,1.6402,736000000.0
2008-05-22 10:15:00,1.6402,1.6431,1.64,1.64245,780900000.0
2008-05-22 10:30:00,1.6425,1.6436,1.64135,1.64255,889300000.0
2008-05-22 10:45:00,1.64275,1.6448,1.64245,1.64375,602100000.0
2008-05-22 11:00:00,1.64375,1.6443,1.6431,1.6441,399100000.0
2008-05-22 11:15:00,1.6441,1.6447,1.6433,1.64395,439300000.0
2008-05-22 11:30:00,1.64405,1.6442,1.641,1.6417,533900000.0
2008-05-22 11:45:00,1.6417,1.6417,1.63945,1.6404,565900000.0
2008-05-22 12:00:00,1.6405,1.6413,1.6394,1.64,453500000.0
2008-05-22 12:15:00,1.64,1.6421,1.63975,1.6418,318800000.0
2008-05-22 12:30:00,1.64165,1.64205,1.6399,1.64045,355400000.0
2008-05-22 12:45:00,1.64045,1.6411,1.63925,1.6408,408300000.0
2008-05-22 13:00:00,1.6408,1.64175,1.6398,1.64165,409000000.0
2008-05-22 13:15:00,1.6417,1.64185,1.64045,1.64115,304100000.0
2008-05-22 13:30:00,1.6411,1.64175,1.6407,1.6412,320400000.0
2008-05-22 13:45:00,1.64125,1.6423,1.6398,1.64,373100000.0
2008-05-22 14:00:00,1.64005,1.641,1.63945,1.6399,402100000.0
2008-05-22 14:15:00,1.6399,1.6428,1.6397,1.6409,586000000.0
2008-05-22 14:30:00,1.6405,1.6417,1.6395,1.64115,1377000000.0
2008-05-22 14:45:00,1.64115,1.6414,1.6399,1.64075,544800000.0
2008-05-22 15:00:00,1.6408,1.6425,1.6407,1.6413,523400000.0
2008-05-22 15:15:00,1.6413,1.6433,1.6401,1.6429,376000000.0
2008-05-22 15:30:00,1.6429,1.6434,1.64095,1.642,475500000.0
2008-05-22 15:45:00,1.642,1.6428,1.6408,1.6422,450500000.0
2008-05-22 16:00:00,1.6422,1.64255,1.6406,1.6412,546800000.0
2008-05-22 16:15:00,1.6411,1.6411,1.63905,1.63945,557900000.0
2008-05-22 16:30:00,1.63945,1.64085,1.6389,1.64025,504300000.0
2008-05-22 16:45:00,1.6403,1.6424,1.63995,1.6414,518700000.0
2008-05-22 17:00:00,1.64145,1.6428,1.6411,1.6426,470800000.0
2008-05-22 17:15:00,1.6426,1.6437,1.6415,1.6434,354900000.0
2008-05-22 17:30:00,1.6434,1.64445,1.64295,1.6439,334800000.0
2008-05-22 17:45:00,1.6437,1.6449,1.6436,1.64395,325600000.0
2008-05-22 18:00:00,1.6439,1.6456,1.64375,1.6448,224100000.0
2008-05-22 18:15:00,1.6448,1.6448,1.64285,1.64395,178800000.0
2008-05-22 18:30:00,1.64395,1.64405,1.64325,1.6433,81400000.0
2008-05-22 18:45:00,1.6432,1.6436,1.6425,1.6433,94900000.0
2008-05-22 19:00:00,1.6434,1.64355,1.6424,1.6428,74800000.0
2008-05-22 19:15:00,1.64275,1.6441,1.6426,1.6437,65800000.0
2008-05-22 19:30:00,1.6437,1.6443,1.64305,1.6432,103000000.0
2008-05-22 19:45:00,1.6432,1.64335,1.6424,1.64275,74882000.0
2008-05-22 20:00:00,1.6428,1.64285,1.641,1.64205,204500000.0
2008-05-22 20:15:00,1.6421,1.6442,1.6412,1.6441,225900000.0
2008-05-22 20:30:00,1.6441,1.64435,1.6422,1.6427,163300000.0
2008-05-22 20:45:00,1.6427,1.643,1.6415,1.64215,120200000.0
2008-05-22 21:00:00,1.64225,1.64295,1.64185,1.64215,84000000.0
2008-05-22 21:15:00,1.6422,1.643,1.64185,1.6429,75600000.0
2008-05-22 21:30:00,1.64365,1.6444,1.6422,1.64395,108400000.0
2008-05-22 21:45:00,1.64385,1.6448,1.6438,1.6447,53400000.0
2008-05-22 22:00:00,1.64475,1.6468,1.6446,1.6465,93800000.0
2008-05-22 22:15:00,1.6465,1.64665,1.64495,1.6455,99800000.0
2008-05-22 22:30:00,1.64555,1.6457,1.6447,1.64525,70600000.0
2008-05-22 22:45:00,1.6452,1.6462,1.6449,1.6459,85100000.0
2008-05-22 23:00:00,1.6457,1.6457,1.64215,1.64215,323300000.0
2008-05-22 23:15:00,1.6422,1.643,1.64105,1.6421,201500000.0
2008-05-22 23:30:00,1.6422,1.6432,1.6421,1.643,96600000.0
2008-05-22 23:45:00,1.64285,1.64395,1.64285,1.6436,111400000.0
2008-05-23 00:00:00,1.6436,1.6442,1.6433,1.6436,136700000.0
2008-05-23 00:15:00,1.6436,1.6442,1.64265,1.643,849100000.0
2008-05-23 00:30:00,1.6431,1.6441,1.64285,1.643,1323000000.0
2008-05-23 00:45:00,1.6429,1.6432,1.6427,1.6431,996000000.0
2008-05-23 01:00:00,1.643,1.6432,1.6419,1.6426,295000000.0
2008-05-23 01:15:00,1.6427,1.643,1.6419,1.6423,210200000.0
2008-05-23 01:30:00,1.6424,1.6431,1.6417,1.6429,417100000.0
2008-05-23 01:45:00,1.6429,1.643,1.6424,1.6426,302800000.0
2008-05-23 02:00:00,1.6426,1.6442,1.6423,1.6441,344600000.0
2008-05-23 02:15:00,1.6441,1.6452,1.6439,1.645,460000000.0
2008-05-23 02:30:00,1.6449,1.6449,1.6435,1.6435,350300000.0
2008-05-23 02:45:00,1.6434,1.6436,1.6424,1.6429,343600000.0
2008-05-23 03:00:00,1.6428,1.6442,1.6425,1.6442,351400000.0
2008-05-23 03:15:00,1.6441,1.6451,1.6435,1.6443,678500000.0
2008-05-23 03:30:00,1.6443,1.6453,1.6442,1.6448,271400000.0
2008-05-23 03:45:00,1.6449,1.6449,1.644,1.644,247000000.0
2008-05-23 04:00:00,1.6442,1.6443,1.6429,1.6435,369400000.0
2008-05-23 04:15:00,1.6435,1.6438,1.643,1.6435,196500000.0
2008-05-23 04:30:00,1.6434,1.6443,1.6433,1.6443,309500000.0
2008-05-23 04:45:00,1.6443,1.6445,1.6438,1.6445,179600000.0
2008-05-23 05:00:00,1.6444,1.6444,1.6437,1.6439,131900000.0
2008-05-23 05:15:00,1.6439,1.644,1.6428,1.6428,438600000.0
2008-05-23 05:30:00,1.6428,1.6432,1.6423,1.6424,771800000.0
2008-05-23 05:45:00,1.6425,1.643,1.6424,1.6427,444100000.0
2008-05-23 06:00:00,1.6427,1.6432,1.642,1.643,211200000.0
2008-05-23 06:15:00,1.6431,1.6433,1.6424,1.6425,277300000.0
2008-05-23 06:30:00,1.6426,1.6435,1.6424,1.6425,347000000.0
2008-05-23 06:45:00,1.6425,1.6426,1.6415,1.6416,514000000.0
2008-05-23 07:00:00,1.6416,1.642,1.6411,1.6419,506800000.0
2008-05-23 07:15:00,1.642,1.6426,1.641,1.641,282500000.0
2008-05-23 07:30:00,1.641,1.6423,1.641,1.6422,219900000.0
2008-05-23 07:45:00,1.6422,1.64295,1.642,1.6425,426700000.0
2008-05-23 08:00:00,1.6425,1.64285,1.64205,1.6425,256900000.0
2008-05-23 08:15:00,1.6425,1.64285,1.64105,1.6413,334600000.0
2008-05-23 08:30:00,1.6412,1.6417,1.6403,1.64115,347400000.0
2008-05-23 08:45:00,1.6411,1.6414,1.6387,1.639,520400000.0
2008-05-23 09:00:00,1.639,1.639,1.6368,1.6374,729200000.0
2008-05-23 09:15:00,1.6374,1.6393,1.6371,1.6381,701100000.0
2008-05-23 09:30:00,1.6381,1.6394,1.6368,1.6371,509000000.0
2008-05-23 09:45:00,1.63715,1.638,1.63555,1.63645,526900000.0
2008-05-23 10:00:00,1.63645,1.63705,1.6346,1.63545,531000000.0
2008-05-23 10:15:00,1.6354,1.6366,1.6348,1.636,528200000.0
2008-05-23 10:30:00,1.636,1.6381,1.6358,1.6371,370000000.0
2008-05-23 10:45:00,1.6371,1.6384,1.6368,1.6384,300500000.0
2008-05-23 11:00:00,1.6385,1.6385,1.637,1.6375,335100000.0
2008-05-23 11:15:00,1.6375,1.63775,1.6366,1.6373,278700000.0
2008-05-23 11:30:00,1.63745,1.6376,1.6363,1.6372,330900000.0
2008-05-23 11:45:00,1.6372,1.6373,1.63585,1.63685,469500000.0
2008-05-23 12:00:00,1.63685,1.6376,1.6363,1.63645,268700000.0
2008-05-23 12:15:00,1.63645,1.63735,1.63575,1.63655,525000000.0
2008-05-23 12:30:00,1.63675,1.63725,1.6359,1.63675,321800000.0
2008-05-23 12:45:00,1.63675,1.63735,1.63575,1.6358,269500000.0
2008-05-23 13:00:00,1.6357,1.63685,1.63545,1.6364,330000000.0
2008-05-23 13:15:00,1.63645,1.63795,1.6364,1.6373,227900000.0
2008-05-23 13:30:00,1.63735,1.63835,1.63715,1.6376,275400000.0
2008-05-23 13:45:00,1.63765,1.63975,1.63765,1.6394,238600000.0
2008-05-23 14:00:00,1.63945,1.63945,1.63685,1.6375,332300000.0
2008-05-23 14:15:00,1.63745,1.638,1.6371,1.63795,234600000.0
2008-05-23 14:30:00,1.63795,1.63875,1.63745,1.6376,324700000.0
2008-05-23 14:45:00,1.63755,1.63825,1.63695,1.6372,426400000.0
2008-05-23 15:00:00,1.63715,1.63785,1.6361,1.63635,621000000.0
2008-05-23 15:15:00,1.6364,1.63735,1.63615,1.63695,276400000.0
2008-05-23 15:30:00,1.63675,1.6376,1.6366,1.637,309500000.0
2008-05-23 15:45:00,1.63705,1.6384,1.6366,1.6367,480000000.0
2008-05-23 16:00:00,1.6368,1.63875,1.6357,1.63825,779300000.0
2008-05-23 16:15:00,1.6383,1.6401,1.63745,1.63965,395800000.0
2008-05-23 16:30:00,1.63985,1.6409,1.63965,1.6405,316800000.0
2008-05-23 16:45:00,1.64055,1.641,1.63875,1.63935,330900000.0
2008-05-23 17:00:00,1.63945,1.6411,1.63895,1.63965,342100000.0
2008-05-23 17:15:00,1.6396,1.64175,1.6395,1.64055,429000000.0
2008-05-23 17:30:00,1.64055,1.64205,1.64055,1.64165,536500000.0
2008-05-23 17:45:00,1.64165,1.64335,1.64135,1.6427,511700000.0
2008-05-23 18:00:00,1.6427,1.64285,1.64165,1.64175,183600000.0
2008-05-23 18:15:00,1.64175,1.64325,1.64175,1.64225,142700000.0
2008-05-23 18:30:00,1.64225,1.64225,1.64045,1.64155,163800000.0
2008-05-23 18:45:00,1.64155,1.64205,1.64015,1.64205,197000000.0
2008-05-23 19:00:00,1.64215,1.64295,1.64175,1.6426,145000000.0
2008-05-23 19:15:00,1.64295,1.64295,1.64175,1.64245,82200000.0
2008-05-23 19:30:00,1.64245,1.64295,1.64135,1.642,149400000.0
2008-05-23 19:45:00,1.64205,1.64275,1.6413,1.64225,126500000.0
2008-05-23 20:00:00,1.6423,1.64295,1.64195,1.64275,124500000.0
2008-05-23 20:15:00,1.6428,1.64355,1.64175,1.64215,112200000.0
2008-05-23 20:30:00,1.64215,1.6425,1.64185,1.6423,66800000.0
2008-05-23 20:45:00,1.6423,1.6432,1.642,1.642,121200000.0
2008-05-23 21:00:00,1.642,1.6433,1.6419,1.64315,100100000.0
2008-05-23 21:15:00,1.6433,1.64415,1.64305,1.64325,159500000.0
2008-05-23 21:30:00,1.64325,1.64375,1.64255,1.64255,281600000.0
2008-05-23 21:45:00,1.64265,1.6435,1.64255,1.64285,165100000.0
2008-05-23 22:00:00,1.64265,1.64285,1.64205,1.64225,127140000.0
2008-05-23 22:15:00,1.64225,1.64265,1.64215,1.6423,59700000.0
2008-05-23 22:30:00,1.64235,1.6436,1.6423,1.6428,383600000.0
2008-05-23 22:45:00,1.6428,1.6438,1.6421,1.6421,1224500000.0
2008-05-25 23:15:00,1.6436,1.6445,1.6433,1.6441,317400000.0
2008-05-25 23:30:00,1.6439,1.6439,1.6435,1.6435,43000000.0
2008-05-25 23:45:00,1.6436,1.6436,1.6422,1.6429,258000000.0
2008-05-26 00:00:00,1.6431,1.6435,1.6423,1.6435,1049500000.0
2008-05-26 00:15:00,1.6435,1.6437,1.6425,1.6431,613000000.0
2008-05-26 00:30:00,1.643,1.6433,1.6427,1.6432,1102100000.0
2008-05-26 00:45:00,1.6431,1.644,1.6422,1.6437,1050800000.0
2008-05-26 01:00:00,1.6437,1.6446,1.6431,1.6436,1089000000.0
2008-05-26 01:15:00,1.6436,1.6442,1.6432,1.6436,380500000.0
2008-05-26 01:30:00,1.6437,1.6454,1.6436,1.6452,305300000.0
2008-05-26 01:45:00,1.6452,1.6453,1.6444,1.645,334700000.0
2008-05-26 02:00:00,1.6449,1.6452,1.6441,1.6445,250100000.0
2008-05-26 02:15:00,1.6444,1.6452,1.6443,1.6447,364400000.0
2008-05-26 02:30:00,1.6447,1.6454,1.6445,1.6447,315400000.0
2008-05-26 02:45:00,1.6447,1.6451,1.644,1.6441,350200000.0
2008-05-26 03:00:00,1.6441,1.6445,1.6438,1.6444,170900000.0
2008-05-26 03:15:00,1.6444,1.6446,1.644,1.6443,134900000.0
2008-05-26 03:30:00,1.6443,1.6446,1.6435,1.6438,241700000.0
2008-05-26 03:45:00,1.6438,1.6438,1.6424,1.6434,483500000.0
2008-05-26 04:00:00,1.6434,1.6437,1.6422,1.6425,945700000.0
2008-05-26 04:15:00,1.6424,1.6432,1.6423,1.6428,124200000.0
2008-05-26 04:30:00,1.6429,1.643,1.6417,1.6419,396000000.0
2008-05-26 04:45:00,1.6419,1.6419,1.6408,1.6411,503300000.0
2008-05-26 05:00:00,1.641,1.6411,1.6396,1.6396,983500000.0
2008-05-26 05:15:00,1.6398,1.6406,1.6398,1.6405,226700000.0
2008-05-26 05:30:00,1.6405,1.6411,1.6403,1.6406,137800000.0
2008-05-26 05:45:00,1.6406,1.6406,1.6397,1.6399,437200000.0
2008-05-26 06:00:00,1.6399,1.6403,1.6395,1.63955,553200000.0
2008-05-26 06:15:00,1.6397,1.6406,1.6397,1.6406,683800000.0
2008-05-26 06:30:00,1.6406,1.6406,1.6398,1.6401,299800000.0
2008-05-26 06:45:00,1.6401,1.6404,1.6397,1.6401,203600000.0
2008-05-26 07:00:00,1.6402,1.6402,1.6393,1.6397,605000000.0
2008-05-26 07:15:00,1.6397,1.6398,1.6389,1.639,451500000.0
2008-05-26 07:30:00,1.6387,1.6394,1.6384,1.6391,544300000.0
2008-05-26 07:45:00,1.6391,1.6397,1.63875,1.6393,533500000.0
2008-05-26 08:00:00,1.6393,1.6397,1.63905,1.6393,243100000.0
2008-05-26 08:15:00,1.6393,1.6403,1.63915,1.6401,552700000.0
2008-05-26 08:30:00,1.6401,1.6409,1.64,1.6405,724900000.0
2008-05-26 08:45:00,1.6405,1.6413,1.6394,1.6406,252000001.0
2008-05-26 09:00:00,1.6406,1.6417,1.6404,1.6413,225600000.0
2008-05-26 09:15:00,1.6413,1.6428,1.6412,1.6423,247400000.0
2008-05-26 09:30:00,1.6423,1.64335,1.6421,1.643,199500000.0
2008-05-26 09:45:00,1.643,1.6436,1.6428,1.643,180800000.0
2008-05-26 10:00:00,1.643,1.6431,1.64135,1.64285,293000000.0
2008-05-26 10:15:00,1.64285,1.6433,1.64215,1.6423,219200000.0
2008-05-26 10:30:00,1.64235,1.6426,1.64145,1.6419,196200000.0
2008-05-26 10:45:00,1.6419,1.6425,1.64165,1.6422,437400000.0
2008-05-26 11:00:00,1.64225,1.6425,1.6418,1.6424,375200000.0
2008-05-26 11:15:00,1.64235,1.6428,1.64165,1.642,224800000.0
2008-05-26 11:30:00,1.642,1.64275,1.64195,1.6425,171000000.0
2008-05-26 11:45:00,1.64255,1.6433,1.6423,1.6428,170900000.0
2008-05-26 12:00:00,1.6427,1.6428,1.642,1.6424,93400000.0
2008-05-26 12:15:00,1.6424,1.6424,1.64175,1.642,92100000.0
2008-05-26 12:30:00,1.642,1.6424,1.6417,1.6423,111100000.0
2008-05-26 12:45:00,1.6423,1.6425,1.6417,1.6424,128100000.0
2008-05-26 13:00:00,1.6424,1.6425,1.6411,1.64165,260199999.0
2008-05-26 13:15:00,1.6417,1.6424,1.641,1.64165,178000000.0
2008-05-26 13:30:00,1.64185,1.6422,1.6413,1.6417,133500000.0
2008-05-26 13:45:00,1.6417,1.6417,1.6409,1.641,243400000.0
2008-05-26 14:00:00,1.6412,1.6416,1.641,1.6415,268500000.0
2008-05-26 14:15:00,1.6416,1.6424,1.64155,1.6419,354000000.0
2008-05-26 14:30:00,1.6419,1.6423,1.6416,1.64185,189500000.0
2008-05-26 14:45:00,1.6418,1.6427,1.64155,1.6423,184800000.0
2008-05-26 15:00:00,1.6424,1.6427,1.641,1.6412,318500000.0
2008-05-26 15:15:00,1.6412,1.6422,1.6409,1.641,223800000.0
2008-05-26 15:30:00,1.641,1.6416,1.6401,1.6407,204100000.0
2008-05-26 15:45:00,1.64065,1.6415,1.64,1.6414,96300000.0
2008-05-26 16:00:00,1.64145,1.64155,1.64075,1.641,102700000.0
2008-05-26 16:15:00,1.641,1.6421,1.641,1.6416,118400000.0
2008-05-26 16:30:00,1.6415,1.64235,1.6412,1.6421,118100000.0
2008-05-26 16:45:00,1.6423,1.64235,1.6414,1.64225,88600000.0
2008-05-26 17:00:00,1.6422,1.64265,1.64155,1.642,98900000.0
2008-05-26 17:15:00,1.642,1.6423,1.6418,1.642,32400000.0
2008-05-26 17:30:00,1.642,1.6422,1.64145,1.6417,51300000.0
2008-05-26 17:45:00,1.6416,1.64205,1.64135,1.642,65800000.0
2008-05-26 18:00:00,1.642,1.64395,1.6417,1.64375,154900000.0
2008-05-26 18:15:00,1.6437,1.6444,1.6434,1.6442,26200000.0
2008-05-26 18:30:00,1.64415,1.64435,1.6433,1.6434,41700000.0
2008-05-26 18:45:00,1.64335,1.64405,1.6423,1.6427,83700000.0
2008-05-26 19:00:00,1.6426,1.6426,1.6402,1.64055,124300000.0
2008-05-26 19:15:00,1.64055,1.64135,1.6402,1.64095,62400000.0
2008-05-26 19:30:00,1.64105,1.6413,1.64085,1.6411,21900000.0
2008-05-26 19:45:00,1.64115,1.6414,1.64065,1.6411,6800000.0
2008-05-26 20:00:00,1.6411,1.6417,1.6407,1.6417,72300000.0
2008-05-26 20:15:00,1.6416,1.6422,1.64115,1.6418,50800000.0
2008-05-26 20:30:00,1.6419,1.6421,1.6413,1.6418,73500000.0
2008-05-26 20:45:00,1.64185,1.64205,1.6412,1.64185,53600000.0
2008-05-26 21:00:00,1.6419,1.64275,1.64165,1.6421,32300000.0
2008-05-26 21:15:00,1.6419,1.6422,1.64105,1.64105,15500000.0
2008-05-26 21:30:00,1.6409,1.64155,1.6408,1.6414,7600000.0
2008-05-26 21:45:00,1.6415,1.64175,1.6414,1.6414,11900000.0
2008-05-26 22:00:00,1.6415,1.6416,1.641,1.6416,29900000.0
2008-05-26 22:15:00,1.6414,1.6418,1.6408,1.6416,86200000.0
2008-05-26 22:30:00,1.6413,1.6418,1.6413,1.64155,85500000.0
2008-05-26 22:45:00,1.64155,1.6417,1.64045,1.6406,77700000.0
2008-05-26 23:00:00,1.6404,1.64115,1.64035,1.641,110200000.0
2008-05-26 23:15:00,1.641,1.6416,1.64075,1.6415,48600000.0
2008-05-26 23:30:00,1.64165,1.64195,1.6413,1.64185,23600000.0
2008-05-26 23:45:00,1.64185,1.6421,1.6417,1.64185,47900000.0
2008-05-27 00:00:00,1.6418,1.64265,1.64135,1.64185,336600000.0
2008-05-27 00:15:00,1.64175,1.64205,1.64075,1.6418,90000000.0
2008-05-27 00:30:00,1.6418,1.6421,1.6415,1.6418,289600000.0
2008-05-27 00:45:00,1.6419,1.6422,1.6411,1.6418,337000000.0
2008-05-27 01:00:00,1.6418,1.6419,1.6406,1.6409,325900000.0
2008-05-27 01:15:00,1.6409,1.6415,1.6406,1.6414,219500000.0
2008-05-27 01:30:00,1.6415,1.6422,1.641,1.6422,997200000.0
2008-05-27 01:45:00,1.6422,1.6425,1.6417,1.6422,285200000.0
2008-05-27 02:00:00,1.6421,1.6431,1.6421,1.6426,173800000.0
2008-05-27 02:15:00,1.6426,1.6431,1.6424,1.6427,436100000.0
2008-05-27 02:30:00,1.6427,1.6433,1.6427,1.6431,396000000.0
2008-05-27 02:45:00,1.6432,1.6433,1.6419,1.642,518000000.0
2008-05-27 03:00:00,1.642,1.6428,1.6416,1.6425,747100000.0
2008-05-27 03:15:00,1.6425,1.6425,1.6416,1.6416,462300000.0
2008-05-27 03:30:00,1.6416,1.6422,1.6413,1.6419,337200000.0
2008-05-27 03:45:00,1.6418,1.6419,1.6404,1.6411,651000000.0
2008-05-27 04:00:00,1.6411,1.6416,1.6405,1.6415,551600000.0
2008-05-27 04:15:00,1.6415,1.6419,1.6408,1.64115,205600000.0
2008-05-27 04:30:00,1.6411,1.6416,1.641,1.6416,150100000.0
2008-05-27 04:45:00,1.6415,1.64185,1.6413,1.6417,133000000.0
2008-05-27 05:00:00,1.6417,1.64275,1.641,1.6426,293900000.0
2008-05-27 05:15:00,1.64265,1.64265,1.641,1.6414,207100000.0
2008-05-27 05:30:00,1.64145,1.64165,1.6413,1.6415,50600000.0
2008-05-27 05:45:00,1.6414,1.6423,1.6413,1.6422,79500000.0
2008-05-27 06:00:00,1.64215,1.6422,1.64145,1.6418,55500000.0
2008-05-27 06:15:00,1.64185,1.6422,1.64135,1.64165,90200000.0
2008-05-27 06:30:00,1.6416,1.6431,1.64155,1.64265,127200000.0
2008-05-27 06:45:00,1.64275,1.643,1.6419,1.642,114800000.0
2008-05-27 07:00:00,1.6421,1.64275,1.64185,1.64255,174100000.0
2008-05-27 07:15:00,1.6425,1.64365,1.6421,1.64215,162800000.0
2008-05-27 07:30:00,1.6422,1.6428,1.6414,1.6417,580700000.0
2008-05-27 07:45:00,1.6418,1.6429,1.641,1.6413,965300000.0
2008-05-27 08:00:00,1.64145,1.64195,1.6407,1.6413,620900000.0
2008-05-27 08:15:00,1.64135,1.64215,1.63905,1.6393,461400000.0
2008-05-27 08:30:00,1.6393,1.6408,1.639,1.6405,499100000.0
2008-05-27 08:45:00,1.64055,1.6431,1.6399,1.6416,614100000.0
2008-05-27 09:00:00,1.6417,1.6437,1.64135,1.6431,524300000.0
2008-05-27 09:15:00,1.6429,1.64335,1.64095,1.6415,474200001.0
2008-05-27 09:30:00,1.6415,1.6422,1.641,1.64175,578400000.0
2008-05-27 09:45:00,1.6417,1.6426,1.6407,1.6411,586800000.0
2008-05-27 10:00:00,1.6411,1.6424,1.64005,1.64015,411800000.0
2008-05-27 10:15:00,1.64015,1.6403,1.63835,1.6384,332800000.0
2008-05-27 10:30:00,1.63835,1.6397,1.6381,1.6394,332000000.0
2008-05-27 10:45:00,1.63925,1.641,1.6387,1.6408,364900000.0
2008-05-27 11:00:00,1.64095,1.641,1.6386,1.6388,314500000.0
2008-05-27 11:15:00,1.63885,1.6399,1.6388,1.63915,244700000.0
2008-05-27 11:30:00,1.6392,1.64035,1.63875,1.63985,220900000.0
2008-05-27 11:45:00,1.6398,1.63995,1.6387,1.6387,226600000.0
2008-05-27 12:00:00,1.6387,1.6394,1.6374,1.6382,297000000.0
2008-05-27 12:15:00,1.6383,1.63875,1.63745,1.63755,255900000.0
2008-05-27 12:30:00,1.6375,1.63855,1.6368,1.63845,162300000.0
2008-05-27 12:45:00,1.63845,1.63915,1.6379,1.63875,210000000.0
2008-05-27 13:00:00,1.6388,1.63965,1.6381,1.6383,271400000.0
2008-05-27 13:15:00,1.6384,1.63985,1.63815,1.63965,241900000.0
2008-05-27 13:30:00,1.6397,1.63975,1.63795,1.63795,257900000.0
2008-05-27 13:45:00,1.63795,1.6382,1.63685,1.6372,248200000.0
2008-05-27 14:00:00,1.6371,1.63755,1.63605,1.63705,200000000.0
2008-05-27 14:15:00,1.6371,1.6373,1.6362,1.63695,258300000.0
2008-05-27 14:30:00,1.637,1.6376,1.63545,1.63635,398500000.0
2008-05-27 14:45:00,1.6363,1.6367,1.6352,1.6361,305900000.0
2008-05-27 15:00:00,1.636,1.6367,1.6342,1.63665,726700000.0
2008-05-27 15:15:00,1.6367,1.6369,1.6353,1.63635,514400000.0
2008-05-27 15:30:00,1.63625,1.63705,1.63525,1.6363,341200000.0
2008-05-27 15:45:00,1.63625,1.638,1.6358,1.637,415500000.0
2008-05-27 16:00:00,1.6373,1.63815,1.6356,1.6374,918300000.0
2008-05-27 16:15:00,1.63735,1.63845,1.63675,1.63745,515400000.0
2008-05-27 16:30:00,1.63745,1.63885,1.637,1.63855,428700000.0
2008-05-27 16:45:00,1.6386,1.63875,1.63675,1.6376,462200000.0
2008-05-27 17:00:00,1.63765,1.6398,1.63695,1.63835,546400000.0
2008-05-27 17:15:00,1.6384,1.63875,1.63705,1.63765,298800000.0
2008-05-27 17:30:00,1.6376,1.64055,1.6376,1.64055,397000000.0
2008-05-27 17:45:00,1.64045,1.64135,1.64,1.64045,437600000.0
2008-05-27 18:00:00,1.64045,1.64095,1.63965,1.63985,176300000.0
2008-05-27 18:15:00,1.6399,1.64025,1.6383,1.6385,117400000.0
2008-05-27 18:30:00,1.6386,1.63925,1.6382,1.6391,96200000.0
2008-05-27 18:45:00,1.6392,1.6394,1.63855,1.6389,155500000.0
2008-05-27 19:00:00,1.63875,1.63905,1.63815,1.6382,96900000.0
2008-05-27 19:15:00,1.63815,1.6395,1.63745,1.6391,67200000.0
2008-05-27 19:30:00,1.6392,1.63945,1.6386,1.63935,88100000.0
2008-05-27 19:45:00,1.63935,1.64025,1.6389,1.63975,193600000.0
2008-05-27 20:00:00,1.63985,1.6399,1.6378,1.6382,230100000.0
2008-05-27 20:15:00,1.6381,1.63865,1.6375,1.6379,189600000.0
2008-05-27 20:30:00,1.638,1.63835,1.6374,1.63775,254500000.0
2008-05-27 20:45:00,1.6376,1.63845,1.6373,1.63805,220100000.0
2008-05-27 21:00:00,1.6382,1.63855,1.63775,1.6381,137800000.0
2008-05-27 21:15:00,1.63805,1.63805,1.63725,1.63765,81500000.0
2008-05-27 21:30:00,1.63775,1.63775,1.63545,1.63565,151800000.0
2008-05-27 21:45:00,1.6357,1.6373,1.63555,1.6367,92500000.0
2008-05-27 22:00:00,1.6366,1.637,1.63535,1.63675,130400000.0
2008-05-27 22:15:00,1.6369,1.6371,1.63605,1.63655,56100000.0
2008-05-27 22:30:00,1.63655,1.63665,1.63575,1.63595,70800000.0
2008-05-27 22:45:00,1.63605,1.6368,1.63585,1.6366,51600000.0
2008-05-27 23:00:00,1.6365,1.6368,1.6359,1.6364,260100000.0
2008-05-27 23:15:00,1.6365,1.6365,1.6356,1.6358,60800000.0
2008-05-27 23:30:00,1.6358,1.6359,1.6341,1.6347,387600000.0
2008-05-27 23:45:00,1.6349,1.635,1.6345,1.6349,128500000.0
2008-05-28 00:00:00,1.635,1.6357,1.6342,1.6352,438200000.0
2008-05-28 00:15:00,1.6351,1.6357,1.6349,1.6354,469700000.0
2008-05-28 00:30:00,1.6354,1.6365,1.63505,1.63615,571500000.0
2008-05-28 00:45:00,1.6362,1.6367,1.6361,1.6366,234700000.0
2008-05-28 01:00:00,1.6368,1.6368,1.6364,1.6366,164300000.0
2008-05-28 01:15:00,1.6367,1.6368,1.6359,1.63635,553500000.0
2008-05-28 01:30:00,1.6362,1.6373,1.6361,1.63655,125000000.0
2008-05-28 01:45:00,1.6366,1.6381,1.6362,1.6379,197600000.0
2008-05-28 02:00:00,1.6379,1.6382,1.6372,1.63755,297600000.0
2008-05-28 02:15:00,1.6375,1.6391,1.6369,1.6391,317700000.0
2008-05-28 02:30:00,1.639,1.6397,1.6383,1.63845,525600000.0
2008-05-28 02:45:00,1.6384,1.63855,1.6373,1.6379,388400000.0
2008-05-28 03:00:00,1.63795,1.63875,1.63775,1.6382,534400000.0
2008-05-28 03:15:00,1.6381,1.63855,1.6379,1.6382,327600000.0
2008-05-28 03:30:00,1.6381,1.63875,1.63765,1.63805,401200000.0
2008-05-28 03:45:00,1.63815,1.6384,1.6338,1.6338,554400000.0
2008-05-28 04:00:00,1.6337,1.636,1.6335,1.6353,532100000.0
2008-05-28 04:15:00,1.6353,1.6355,1.6345,1.635,260800000.0
2008-05-28 04:30:00,1.635,1.6351,1.632,1.633,729700000.0
2008-05-28 04:45:00,1.633,1.6341,1.63285,1.6333,683700000.0
2008-05-28 05:00:00,1.6333,1.6336,1.63275,1.63315,401300000.0
2008-05-28 05:15:00,1.63315,1.6347,1.6329,1.6344,210400000.0
2008-05-28 05:30:00,1.6344,1.6352,1.634,1.6343,193700000.0
2008-05-28 05:45:00,1.6343,1.6344,1.6334,1.6334,291200000.0
2008-05-28 06:00:00,1.6334,1.6336,1.6327,1.6332,387200000.0
2008-05-28 06:15:00,1.63325,1.6337,1.6329,1.6335,279500000.0
2008-05-28 06:30:00,1.63345,1.6338,1.633,1.6333,258200000.0
2008-05-28 06:45:00,1.63335,1.63435,1.63295,1.634,396800000.0
2008-05-28 07:00:00,1.634,1.6344,1.6337,1.6341,558800000.0
2008-05-28 07:15:00,1.6341,1.6342,1.6334,1.63395,869200000.0
2008-05-28 07:30:00,1.63395,1.63465,1.6332,1.63465,475200000.0
2008-05-28 07:45:00,1.6346,1.635,1.6339,1.6346,362600000.0
2008-05-28 08:00:00,1.63465,1.6364,1.63465,1.6362,461400000.0
2008-05-28 08:15:00,1.6361,1.6362,1.6352,1.6353,310900000.0
2008-05-28 08:30:00,1.6354,1.6367,1.63515,1.63615,334100000.0
2008-05-28 08:45:00,1.6361,1.63615,1.63495,1.6356,381200000.0
2008-05-28 09:00:00,1.6356,1.63635,1.6353,1.63565,503500000.0
2008-05-28 09:15:00,1.63575,1.63675,1.6349,1.63565,683600000.0
2008-05-28 09:30:00,1.6356,1.637,1.6356,1.6365,451100000.0
2008-05-28 09:45:00,1.6366,1.6372,1.63615,1.6371,640300000.0
2008-05-28 10:00:00,1.63715,1.6379,1.63665,1.6371,761600000.0
2008-05-28 10:15:00,1.6371,1.6383,1.6367,1.6376,936000000.0
2008-05-28 10:30:00,1.6376,1.63915,1.63705,1.63845,515500000.0
2008-05-28 10:45:00,1.63845,1.63895,1.6375,1.6387,375200000.0
2008-05-28 11:00:00,1.6387,1.63975,1.63705,1.63755,481400000.0
2008-05-28 11:15:00,1.63745,1.6386,1.63695,1.6373,379300000.0
2008-05-28 11:30:00,1.63725,1.6379,1.63665,1.6368,523900000.0
2008-05-28 11:45:00,1.63675,1.63785,1.63635,1.63665,400400000.0
2008-05-28 12:00:00,1.63665,1.63765,1.63635,1.6368,636399996.0
2008-05-28 12:15:00,1.6368,1.6372,1.63635,1.63675,209300000.0
2008-05-28 12:30:00,1.63665,1.6383,1.63665,1.63775,382700000.0
2008-05-28 12:45:00,1.63775,1.63805,1.63605,1.63625,319000000.0
2008-05-28 13:00:00,1.63635,1.63685,1.63535,1.6363,437600000.0
2008-05-28 13:15:00,1.6365,1.6368,1.63455,1.63515,606800000.0
2008-05-28 13:30:00,1.63515,1.63565,1.63405,1.63435,407800000.0
2008-05-28 13:45:00,1.63435,1.6348,1.6336,1.634,279400000.0
2008-05-28 14:00:00,1.63405,1.63435,1.63295,1.63435,367500000.0
2008-05-28 14:15:00,1.634,1.6341,1.63225,1.6324,777700000.0
2008-05-28 14:30:00,1.6324,1.63295,1.63015,1.63195,2076400001.0
2008-05-28 14:45:00,1.63205,1.63235,1.6306,1.631,1175600000.0
2008-05-28 15:00:00,1.6309,1.6312,1.6302,1.6308,1023585000.0
2008-05-28 15:15:00,1.6307,1.6311,1.6301,1.6307,1201965000.0
2008-05-28 15:30:00,1.6307,1.6318,1.6294,1.6302,1048250000.0
2008-05-28 15:45:00,1.6302,1.631,1.6296,1.63,985000000.0
2008-05-28 16:00:00,1.63,1.6305,1.6286,1.6297,1224700000.0
2008-05-28 16:15:00,1.6297,1.6303,1.6284,1.6284,1292600000.0
2008-05-28 16:30:00,1.6285,1.6293,1.6282,1.6285,978900000.0
2008-05-28 16:45:00,1.6285,1.6289,1.6246,1.6246,1339075000.0
2008-05-28 17:00:00,1.6246,1.6257,1.6239,1.6252,1829600000.0
2008-05-28 17:15:00,1.6252,1.6258,1.6243,1.6247,1049700000.0
2008-05-28 17:30:00,1.6246,1.6254,1.6238,1.625,753200000.0
2008-05-28 17:45:00,1.625,1.6258,1.6244,1.6251,632900000.0
2008-05-28 18:00:00,1.6252,1.6272,1.6251,1.6267,720200000.0
2008-05-28 18:15:00,1.6266,1.6266,1.6245,1.6247,374800000.0
2008-05-28 18:30:00,1.6247,1.6255,1.6246,1.625,169200000.0
2008-05-28 18:45:00,1.625,1.6263,1.6246,1.6247,287500000.0
2008-05-28 19:00:00,1.6248,1.6252,1.6241,1.6243,740500000.0
2008-05-28 19:15:00,1.6243,1.6256,1.6237,1.6243,712400000.0
2008-05-28 19:30:00,1.6242,1.6254,1.6231,1.6252,703400000.0
2008-05-28 19:45:00,1.6252,1.6256,1.6245,1.6251,572700000.0
2008-05-28 20:00:00,1.6251,1.6253,1.6238,1.625,575200000.0
2008-05-28 20:15:00,1.6249,1.6258,1.6246,1.6251,454000000.0
2008-05-28 20:30:00,1.6251,1.6256,1.6242,1.6245,411200000.0
2008-05-28 20:45:00,1.6244,1.6251,1.624,1.625,615700000.0
2008-05-28 21:00:00,1.6249,1.6262,1.6249,1.626,330600000.0
2008-05-28 21:15:00,1.6261,1.6266,1.6255,1.6257,528100000.0
2008-05-28 21:30:00,1.6257,1.6258,1.6249,1.6251,398000000.0
2008-05-28 21:45:00,1.6251,1.6257,1.6249,1.6252,355100000.0
2008-05-28 22:00:00,1.6251,1.6253,1.6243,1.6245,239500000.0
2008-05-28 22:15:00,1.6245,1.6247,1.6239,1.6241,318600000.0
2008-05-28 22:30:00,1.6241,1.6248,1.6239,1.6244,265950628.0
2008-05-28 22:45:00,1.6245,1.6247,1.6235,1.6235,279900000.0
2008-05-28 23:00:00,1.6237,1.6247,1.6236,1.6242,237200000.0
2008-05-28 23:15:00,1.6242,1.6247,1.6239,1.6245,224800000.0
2008-05-28 23:30:00,1.6245,1.6255,1.6243,1.6253,334600000.0
2008-05-28 23:45:00,1.6253,1.626,1.6252,1.626,152100000.0
2008-05-29 00:00:00,1.626,1.6267,1.6259,1.6264,271200000.0
2008-05-29 00:15:00,1.6264,1.6264,1.6254,1.6257,225500000.0
2008-05-29 00:30:00,1.6257,1.6263,1.6255,1.626,355200000.0
2008-05-29 00:45:00,1.626,1.6267,1.6256,1.6267,556500000.0
2008-05-29 01:00:00,1.6267,1.627,1.6258,1.6267,406400000.0
2008-05-29 01:15:00,1.6268,1.6269,1.6254,1.6255,381900000.0
2008-05-29 01:30:00,1.6256,1.6263,1.6254,1.6262,300400000.0
2008-05-29 01:45:00,1.6262,1.6264,1.6244,1.625,371200000.0
2008-05-29 02:00:00,1.6249,1.6252,1.6242,1.6249,473600000.0
2008-05-29 02:15:00,1.6248,1.6249,1.6244,1.6245,235100000.0
2008-05-29 02:30:00,1.6245,1.6251,1.624,1.6246,376700000.0
2008-05-29 02:45:00,1.6246,1.6249,1.6236,1.6248,348400000.0
2008-05-29 03:00:00,1.6247,1.6254,1.6245,1.6249,423200000.0
2008-05-29 03:15:00,1.625,1.6254,1.6242,1.6251,415500000.0
2008-05-29 03:30:00,1.6251,1.6287,1.6251,1.628,583600000.0
2008-05-29 03:45:00,1.628,1.6286,1.6277,1.6279,357100000.0
2008-05-29 04:00:00,1.6279,1.6283,1.6268,1.6274,318800000.0
2008-05-29 04:15:00,1.6274,1.6279,1.6265,1.6268,308800000.0
2008-05-29 04:30:00,1.6268,1.6272,1.6266,1.6268,148500000.0
2008-05-29 04:45:00,1.6268,1.6275,1.6264,1.6271,170900000.0
2008-05-29 05:00:00,1.6271,1.6278,1.627,1.6277,158100000.0
2008-05-29 05:15:00,1.6276,1.628,1.627,1.6275,229300000.0
2008-05-29 05:30:00,1.6275,1.6295,1.6272,1.629,325200000.0
2008-05-29 05:45:00,1.6289,1.6298,1.6281,1.6284,540700000.0
2008-05-29 06:00:00,1.6284,1.6288,1.6266,1.6269,342500000.0
2008-05-29 06:15:00,1.6269,1.6278,1.626,1.6277,335800000.0
2008-05-29 06:30:00,1.6276,1.6276,1.6265,1.6269,238000000.0
2008-05-29 06:45:00,1.6269,1.628,1.6267,1.6271,295600000.0
2008-05-29 07:00:00,1.6271,1.6275,1.627,1.6273,179300000.0
2008-05-29 07:15:00,1.6273,1.6276,1.6264,1.6272,229100000.0
2008-05-29 07:30:00,1.6272,1.6276,1.6246,1.6248,539100000.0
2008-05-29 07:45:00,1.6249,1.6252,1.6233,1.6242,506800000.0
2008-05-29 08:00:00,1.6242,1.6248,1.6226,1.6236,942600000.0
2008-05-29 08:15:00,1.6235,1.6249,1.623,1.6241,884600000.0
2008-05-29 08:30:00,1.624,1.6248,1.6235,1.6236,588600000.0
2008-05-29 08:45:00,1.6238,1.6241,1.6227,1.623,702200000.0
2008-05-29 09:00:00,1.623,1.623,1.6216,1.6221,969700000.0
2008-05-29 09:15:00,1.6221,1.6224,1.6213,1.6222,694100000.0
2008-05-29 09:30:00,1.6222,1.6228,1.6212,1.6222,923700000.0
2008-05-29 09:45:00,1.6222,1.6232,1.6212,1.6228,335400000.0
2008-05-29 10:00:00,1.6226,1.6234,1.6214,1.6216,261000000.0
2008-05-29 10:15:00,1.6216,1.6224,1.6201,1.6208,480900000.0
2008-05-29 10:30:00,1.6208,1.6227,1.6206,1.6219,458400000.0
2008-05-29 10:45:00,1.6218,1.623,1.6213,1.6224,216600000.0
2008-05-29 11:00:00,1.6224,1.6227,1.6214,1.6223,381100000.0
2008-05-29 11:15:00,1.6224,1.6236,1.622,1.6221,376200000.0
2008-05-29 11:30:00,1.6221,1.6241,1.6218,1.6228,416000000.0
2008-05-29 11:45:00,1.6228,1.6233,1.6219,1.6233,269200000.0
2008-05-29 12:00:00,1.6231,1.6234,1.6204,1.6215,258000000.0
2008-05-29 12:15:00,1.6214,1.6232,1.6207,1.6227,429100001.0
2008-05-29 12:30:00,1.6227,1.6228,1.6214,1.6216,259500000.0
2008-05-29 12:45:00,1.6215,1.6226,1.6209,1.6209,158900000.0
2008-05-29 13:00:00,1.6208,1.6216,1.6201,1.6211,703600000.0
2008-05-29 13:15:00,1.6211,1.6225,1.621,1.6217,823100000.0
2008-05-29 13:30:00,1.6217,1.6231,1.6215,1.6218,229500000.0
2008-05-29 13:45:00,1.6219,1.623,1.6212,1.6229,356700000.0
2008-05-29 14:00:00,1.6227,1.6233,1.621,1.6211,228200000.0
2008-05-29 14:15:00,1.6213,1.6232,1.6204,1.6217,335800000.0
2008-05-29 14:30:00,1.6215,1.6239,1.6213,1.6216,395000000.0
2008-05-29 14:45:00,1.6216,1.6232,1.6212,1.6225,303800000.0
2008-05-29 15:00:00,1.6224,1.6225,1.6186,1.6212,2095100000.0
2008-05-29 15:15:00,1.6211,1.623,1.6204,1.622,1494200000.0
2008-05-29 15:30:00,1.6221,1.6241,1.6217,1.623,1196500000.0
2008-05-29 15:45:00,1.623,1.6263,1.6229,1.6241,1027600000.0
2008-05-29 16:00:00,1.6242,1.6262,1.6236,1.6257,376200000.0
2008-05-29 16:15:00,1.6257,1.6278,1.6247,1.6259,544800001.0
2008-05-29 16:30:00,1.6258,1.6264,1.6223,1.6232,1434900000.0
2008-05-29 16:45:00,1.6232,1.6248,1.6225,1.6245,885600000.0
2008-05-29 17:00:00,1.6244,1.6246,1.6225,1.6232,684200000.0
2008-05-29 17:15:00,1.623,1.624,1.6228,1.6232,432400000.0
2008-05-29 17:30:00,1.6232,1.6264,1.623,1.6263,604500000.0
2008-05-29 17:45:00,1.6262,1.6269,1.6255,1.6267,510400000.0
2008-05-29 18:00:00,1.6265,1.6266,1.6247,1.625,469600000.0
2008-05-29 18:15:00,1.625,1.6252,1.6239,1.6247,409800000.0
2008-05-29 18:30:00,1.6247,1.6253,1.6238,1.6253,230700000.0
2008-05-29 18:45:00,1.6252,1.6255,1.624,1.6245,348200000.0
2008-05-29 19:00:00,1.6245,1.6249,1.623,1.6243,485200000.0
2008-05-29 19:15:00,1.6243,1.6259,1.6235,1.6236,450500000.0
2008-05-29 19:30:00,1.6236,1.6243,1.6224,1.624,213300000.0
2008-05-29 19:45:00,1.624,1.6242,1.6226,1.6231,340000000.0
2008-05-29 20:00:00,1.6231,1.6231,1.6215,1.6217,298100000.0
2008-05-29 20:15:00,1.6217,1.6235,1.6216,1.6234,296200000.0
2008-05-29 20:30:00,1.6234,1.6237,1.622,1.6222,273900000.0
2008-05-29 20:45:00,1.6222,1.6233,1.6213,1.6227,326900000.0
2008-05-29 21:00:00,1.6227,1.6229,1.6215,1.6222,338600000.0
2008-05-29 21:15:00,1.6223,1.6238,1.622,1.6228,131700000.0
2008-05-29 21:30:00,1.6229,1.6239,1.622,1.6224,139300000.0
2008-05-29 21:45:00,1.6225,1.6226,1.6209,1.621,293600000.0
2008-05-29 22:00:00,1.621,1.6221,1.621,1.621,150500000.0
2008-05-29 22:15:00,1.621,1.6216,1.6207,1.6216,97100000.0
2008-05-29 22:30:00,1.6216,1.6222,1.6214,1.6222,93100000.0
2008-05-29 22:45:00,1.6222,1.6245,1.622,1.6234,303700000.0
2008-05-29 23:00:00,1.6236,1.6241,1.6231,1.6238,157200000.0
2008-05-29 23:15:00,1.6239,1.6242,1.6234,1.6235,172900000.0
2008-05-29 23:30:00,1.6236,1.6252,1.6234,1.6245,187100000.0
2008-05-29 23:45:00,1.6245,1.6246,1.6231,1.6233,100500000.0
2008-05-30 00:00:00,1.6234,1.6234,1.6219,1.6219,228500000.0
2008-05-30 00:15:00,1.6219,1.6226,1.6217,1.6218,166900000.0
2008-05-30 00:30:00,1.6218,1.6232,1.6216,1.6231,224100000.0
2008-05-30 00:45:00,1.6231,1.6231,1.6212,1.6219,349000000.0
2008-05-30 01:00:00,1.6221,1.6228,1.6213,1.6222,327500000.0
2008-05-30 01:15:00,1.6222,1.6243,1.6222,1.6239,353100000.0
2008-05-30 01:30:00,1.6239,1.6242,1.6226,1.6237,267100000.0
2008-05-30 01:45:00,1.6237,1.624,1.6228,1.6232,154500000.0
2008-05-30 02:00:00,1.6231,1.6236,1.6224,1.6229,326200000.0
2008-05-30 02:15:00,1.6228,1.6234,1.6223,1.6227,298800000.0
2008-05-30 02:30:00,1.6229,1.6234,1.6224,1.6234,332000000.0
2008-05-30 02:45:00,1.6233,1.6248,1.6227,1.6247,396800000.0
2008-05-30 03:00:00,1.6247,1.6257,1.6241,1.6254,399200000.0
2008-05-30 03:15:00,1.6256,1.6258,1.6248,1.6253,328700000.0
2008-05-30 03:30:00,1.6254,1.6269,1.6251,1.6265,589900000.0
2008-05-30 03:45:00,1.6265,1.6267,1.625,1.6264,346800000.0
2008-05-30 04:00:00,1.6264,1.6265,1.6251,1.6256,249800000.0
2008-05-30 04:15:00,1.6256,1.6262,1.6255,1.6258,314900000.0
2008-05-30 04:30:00,1.6256,1.6261,1.6256,1.6259,58500000.0
2008-05-30 04:45:00,1.6259,1.626,1.6239,1.6243,335900000.0
2008-05-30 05:00:00,1.6244,1.6257,1.6241,1.6248,279500000.0
2008-05-30 05:15:00,1.6248,1.625,1.6244,1.6246,173100000.0
2008-05-30 05:30:00,1.6246,1.6248,1.6236,1.6242,248800000.0
2008-05-30 05:45:00,1.6242,1.6243,1.6237,1.624,351400000.0
2008-05-30 06:00:00,1.6241,1.6241,1.6234,1.6236,169600000.0
2008-05-30 06:15:00,1.6238,1.6238,1.6226,1.6233,189200000.0
2008-05-30 06:30:00,1.6234,1.6234,1.6223,1.6231,199100000.0
2008-05-30 06:45:00,1.6231,1.6242,1.6231,1.624,215900000.0
2008-05-30 07:00:00,1.624,1.6242,1.6231,1.624,236900000.0
2008-05-30 07:15:00,1.624,1.6243,1.6232,1.6237,323600000.0
2008-05-30 07:30:00,1.6237,1.6242,1.6234,1.6236,250600000.0
2008-05-30 07:45:00,1.6236,1.6246,1.6231,1.6237,432800000.0
2008-05-30 08:00:00,1.6237,1.6237,1.6201,1.6212,1309700000.0
2008-05-30 08:15:00,1.6213,1.6228,1.6204,1.6213,895000000.0
2008-05-30 08:30:00,1.6213,1.6218,1.6203,1.621,825700000.0
2008-05-30 08:45:00,1.621,1.6215,1.6201,1.6202,825600000.0
2008-05-30 09:00:00,1.6201,1.6229,1.62,1.6216,927100000.0
2008-05-30 09:15:00,1.6216,1.6224,1.621,1.6221,1078500000.0
2008-05-30 09:30:00,1.6221,1.6221,1.6205,1.6212,873700000.0
2008-05-30 09:45:00,1.6212,1.6219,1.6204,1.6208,690700000.0
2008-05-30 10:00:00,1.6208,1.6219,1.6196,1.6219,795500000.0
2008-05-30 10:15:00,1.6218,1.6227,1.621,1.6225,918800000.0
2008-05-30 10:30:00,1.6225,1.623,1.6218,1.6227,954900000.0
2008-05-30 10:45:00,1.6227,1.6236,1.622,1.6231,896700000.0
2008-05-30 11:00:00,1.623,1.6232,1.6211,1.6223,1000800000.0
2008-05-30 11:15:00,1.6223,1.6228,1.62,1.621,690500000.0
2008-05-30 11:30:00,1.621,1.6219,1.6199,1.6211,749800000.0
2008-05-30 11:45:00,1.6211,1.6218,1.6201,1.6215,715800000.0
2008-05-30 12:00:00,1.6215,1.6224,1.6211,1.6211,690900000.0
2008-05-30 12:15:00,1.6211,1.6216,1.6198,1.6202,653200000.0
2008-05-30 12:30:00,1.6203,1.6206,1.6193,1.62,760300000.0
2008-05-30 12:45:00,1.62,1.6213,1.6199,1.6212,842300000.0
2008-05-30 13:00:00,1.621,1.622,1.6206,1.6218,861300000.0
2008-05-30 13:15:00,1.6218,1.6231,1.6211,1.6227,747100000.0
2008-05-30 13:30:00,1.6227,1.6229,1.6217,1.622,572800000.0
2008-05-30 13:45:00,1.6218,1.6227,1.6213,1.6218,497600000.0
2008-05-30 14:00:00,1.6218,1.6224,1.6206,1.6208,819500000.0
2008-05-30 14:15:00,1.6207,1.6218,1.6205,1.621,620200000.0
2008-05-30 14:30:00,1.6208,1.6258,1.6204,1.6248,1355100000.0
2008-05-30 14:45:00,1.6248,1.6288,1.6246,1.6271,1079400000.0
2008-05-30 15:00:00,1.627,1.629,1.627,1.6274,770200000.0
2008-05-30 15:15:00,1.6272,1.6278,1.6266,1.6268,1101300000.0
2008-05-30 15:30:00,1.6268,1.628,1.626,1.6271,699800000.0
2008-05-30 15:45:00,1.6271,1.6294,1.6268,1.6278,1043300000.0
2008-05-30 16:00:00,1.6277,1.6293,1.6275,1.6291,1094300000.0
2008-05-30 16:15:00,1.6292,1.6294,1.6265,1.6271,959200000.0
2008-05-30 16:30:00,1.6271,1.6294,1.627,1.6281,1231200000.0
2008-05-30 16:45:00,1.6281,1.6303,1.6278,1.63,1298300000.0
2008-05-30 17:00:00,1.63,1.6312,1.6289,1.6305,1278000000.0
2008-05-30 17:15:00,1.6305,1.6306,1.6283,1.6294,1118800000.0
2008-05-30 17:30:00,1.6294,1.6296,1.6278,1.6291,967600000.0
2008-05-30 17:45:00,1.6292,1.6299,1.6282,1.629,958300000.0
2008-05-30 18:00:00,1.629,1.6301,1.6287,1.6293,568900000.0
2008-05-30 18:15:00,1.6293,1.6297,1.6274,1.6277,487100000.0
2008-05-30 18:30:00,1.6277,1.6277,1.6267,1.6272,360700000.0
2008-05-30 18:45:00,1.6273,1.6273,1.6261,1.6262,419000000.0
2008-05-30 19:00:00,1.6262,1.6278,1.626,1.6272,309700000.0
2008-05-30 19:15:00,1.6274,1.6278,1.6269,1.6274,262800000.0
2008-05-30 19:30:00,1.6274,1.6287,1.6274,1.6286,316200000.0
2008-05-30 19:45:00,1.6284,1.6285,1.6278,1.6279,415000000.0
2008-05-30 20:00:00,1.628,1.628,1.627,1.6274,363900000.0
2008-05-30 20:15:00,1.6274,1.628,1.6273,1.6278,219700000.0
2008-05-30 20:30:00,1.6278,1.6281,1.6267,1.6268,160800000.0
2008-05-30 20:45:00,1.6268,1.6271,1.6255,1.6263,485400000.0
2008-05-30 21:00:00,1.6263,1.6274,1.626,1.627,412300000.0
2008-05-30 21:15:00,1.627,1.6273,1.6262,1.6267,416900000.0
2008-05-30 21:30:00,1.6267,1.6279,1.6266,1.6275,220000000.0
2008-05-30 21:45:00,1.6274,1.6279,1.627,1.6274,156600000.0
2008-05-30 22:00:00,1.6276,1.6276,1.6264,1.627,333700000.0
2008-05-30 22:15:00,1.627,1.6282,1.6265,1.6277,428800000.0
2008-05-30 22:30:00,1.6277,1.6284,1.6269,1.6272,405200000.0
2008-05-30 22:45:00,1.6272,1.6273,1.6262,1.6266,260300000.0
2008-06-01 23:00:00,1.6302,1.6303,1.6298,1.6302,35500000.0
2008-06-01 23:15:00,1.63,1.6304,1.6292,1.6295,133700000.0
2008-06-01 23:30:00,1.6295,1.6295,1.6284,1.6288,101900000.0
2008-06-01 23:45:00,1.6289,1.6297,1.6287,1.6292,142200000.0
2008-06-02 00:00:00,1.6292,1.6295,1.6283,1.6288,296700000.0
2008-06-02 00:15:00,1.6287,1.6298,1.6285,1.6289,427800000.0
2008-06-02 00:30:00,1.6291,1.6298,1.628,1.6294,587500000.0
2008-06-02 00:45:00,1.6294,1.6301,1.6291,1.6301,371800000.0
2008-06-02 01:00:00,1.6302,1.6302,1.6291,1.6295,252700000.0
2008-06-02 01:15:00,1.6297,1.6302,1.6292,1.6294,334100000.0
2008-06-02 01:30:00,1.6294,1.6298,1.6289,1.6289,274500000.0
2008-06-02 01:45:00,1.6289,1.6302,1.6282,1.6285,477000000.0
2008-06-02 02:00:00,1.6286,1.6297,1.6283,1.6291,925900000.0
2008-06-02 02:15:00,1.6291,1.6291,1.627,1.6279,760000000.0
2008-06-02 02:30:00,1.6281,1.6285,1.6277,1.6282,405600000.0
2008-06-02 02:45:00,1.6283,1.6284,1.6275,1.6282,356700000.0
2008-06-02 03:00:00,1.6282,1.6283,1.627,1.6273,531400000.0
2008-06-02 03:15:00,1.6272,1.6278,1.6252,1.6257,794700000.0
2008-06-02 03:30:00,1.6257,1.6322,1.6248,1.63,1182500000.0
2008-06-02 03:45:00,1.63,1.6302,1.6283,1.6295,604400000.0
2008-06-02 04:00:00,1.6295,1.6299,1.6288,1.6297,320100000.0
2008-06-02 04:15:00,1.6298,1.6311,1.6298,1.6303,371300000.0
2008-06-02 04:30:00,1.6303,1.6304,1.6299,1.63,124900000.0
2008-06-02 04:45:00,1.6303,1.63055,1.6301,1.63055,37700000.0
2008-06-02 05:00:00,1.6303,1.6306,1.63,1.6306,185000000.0
2008-06-02 05:15:00,1.6306,1.6315,1.6304,1.6314,97400000.0
2008-06-02 05:30:00,1.6314,1.6316,1.6305,1.6308,153700000.0
2008-06-02 05:45:00,1.6308,1.632,1.6307,1.6316,329900000.0
2008-06-02 06:00:00,1.6315,1.6322,1.6307,1.6308,211700000.0
2008-06-02 06:15:00,1.6307,1.6313,1.6304,1.6306,419600000.0
2008-06-02 06:30:00,1.6306,1.6306,1.63,1.6304,283900000.0
2008-06-02 06:45:00,1.6305,1.6308,1.6304,1.6307,106700000.0
2008-06-02 07:00:00,1.6307,1.631,1.6303,1.631,297800000.0
2008-06-02 07:15:00,1.631,1.6312,1.6304,1.6312,196600000.0
2008-06-02 07:30:00,1.6313,1.6325,1.6304,1.6314,437500000.0
2008-06-02 07:45:00,1.6313,1.6318,1.6304,1.6312,725900000.0
2008-06-02 08:00:00,1.6311,1.6311,1.6298,1.63,1161310090.0
2008-06-02 08:15:00,1.63,1.6305,1.6286,1.6303,834000000.0
2008-06-02 08:30:00,1.6299,1.6332,1.6293,1.6331,1048500000.0
2008-06-02 08:45:00,1.6331,1.6336,1.6296,1.6301,664600000.0
2008-06-02 09:00:00,1.6302,1.6314,1.6301,1.6309,1011400000.0
2008-06-02 09:15:00,1.6308,1.6311,1.6295,1.631,978100000.0
2008-06-02 09:30:00,1.631,1.6323,1.631,1.6321,960200000.0
2008-06-02 09:45:00,1.632,1.6326,1.6301,1.6313,749600000.0
2008-06-02 10:00:00,1.6313,1.6326,1.6304,1.6313,782300000.0
2008-06-02 10:15:00,1.6314,1.6319,1.6304,1.6308,1039400000.0
2008-06-02 10:30:00,1.6309,1.6318,1.6307,1.6311,1207600000.0
2008-06-02 10:45:00,1.6311,1.6327,1.6308,1.631,1187500000.0
2008-06-02 11:00:00,1.6309,1.6312,1.6296,1.6297,931500000.0
2008-06-02 11:15:00,1.6298,1.6305,1.6291,1.6299,931800000.0
2008-06-02 11:30:00,1.6299,1.6304,1.629,1.63,692900000.0
2008-06-02 11:45:00,1.6303,1.6314,1.63,1.63,922200000.0
2008-06-02 12:00:00,1.63,1.6304,1.6279,1.6289,953200000.0
2008-06-02 12:15:00,1.6289,1.6294,1.6279,1.6286,852500000.0
2008-06-02 12:30:00,1.6286,1.629,1.6259,1.6263,841200000.0
2008-06-02 12:45:00,1.6265,1.6266,1.6251,1.6263,550100000.0
2008-06-02 13:00:00,1.6262,1.6271,1.6259,1.6268,665000000.0
2008-06-02 13:15:00,1.6268,1.627,1.6254,1.6259,816700000.0
2008-06-02 13:30:00,1.626,1.6262,1.625,1.6257,830900000.0
2008-06-02 13:45:00,1.6259,1.6268,1.6241,1.6248,792300000.0
2008-06-02 14:00:00,1.6249,1.625,1.6238,1.6243,575600000.0
2008-06-02 14:15:00,1.6242,1.6245,1.6217,1.6219,888100000.0
2008-06-02 14:30:00,1.6219,1.6241,1.6219,1.624,1243200000.0
2008-06-02 14:45:00,1.624,1.6246,1.6226,1.6228,1000200000.0
2008-06-02 15:00:00,1.6228,1.6242,1.6221,1.6232,1011500000.0
2008-06-02 15:15:00,1.6232,1.6239,1.6222,1.6222,859500000.0
2008-06-02 15:30:00,1.622,1.6234,1.6218,1.6229,652400000.0
2008-06-02 15:45:00,1.6229,1.6239,1.6221,1.6227,947400000.0
2008-06-02 16:00:00,1.6226,1.6231,1.6202,1.6218,1387900000.0
2008-06-02 16:15:00,1.6218,1.624,1.6214,1.6231,1121800000.0
2008-06-02 16:30:00,1.623,1.6246,1.6227,1.6243,964000000.0
2008-06-02 16:45:00,1.6243,1.6265,1.6233,1.6262,1068000000.0
2008-06-02 17:00:00,1.6263,1.6263,1.6242,1.6249,1185900000.0
2008-06-02 17:15:00,1.6251,1.6273,1.6249,1.6273,1171400000.0
2008-06-02 17:30:00,1.6273,1.6292,1.6271,1.6289,1308500000.0
2008-06-02 17:45:00,1.6289,1.6294,1.6281,1.6286,1254600000.0
2008-06-02 18:00:00,1.6286,1.6288,1.6262,1.6271,922000000.0
2008-06-02 18:15:00,1.6271,1.6279,1.6264,1.6267,677000000.0
2008-06-02 18:30:00,1.6267,1.6334,1.6264,1.6294,1406400000.0
2008-06-02 18:45:00,1.6293,1.6295,1.6279,1.6291,948400000.0
2008-06-02 19:00:00,1.6293,1.6313,1.6293,1.6311,877800000.0
2008-06-02 19:15:00,1.6311,1.6313,1.6296,1.6297,832500000.0
2008-06-02 19:30:00,1.6297,1.6309,1.6292,1.6301,449000000.0
2008-06-02 19:45:00,1.6301,1.6303,1.6285,1.6295,490800000.0
2008-06-02 20:00:00,1.6294,1.63,1.6281,1.6288,900000000.0
2008-06-02 20:15:00,1.6286,1.63,1.6279,1.6295,427100000.0
2008-06-02 20:30:00,1.6294,1.6296,1.6283,1.6294,268000000.0
2008-06-02 20:45:00,1.6294,1.6306,1.6292,1.6299,441000000.0
2008-06-02 21:00:00,1.6299,1.6301,1.6289,1.629,366700000.0
2008-06-02 21:15:00,1.629,1.6293,1.6286,1.6286,286900000.0
2008-06-02 21:30:00,1.6286,1.6291,1.6283,1.6283,167000000.0
2008-06-02 21:45:00,1.6283,1.6289,1.6274,1.6276,368900000.0
2008-06-02 22:00:00,1.6276,1.6276,1.6262,1.6265,371600000.0
2008-06-02 22:15:00,1.6265,1.6272,1.6263,1.6269,196600000.0
2008-06-02 22:30:00,1.6267,1.6276,1.6263,1.6274,225600000.0
2008-06-02 22:45:00,1.6274,1.6275,1.6254,1.6259,451500000.0
2008-06-02 23:00:00,1.626,1.6265,1.6255,1.6257,150800000.0
2008-06-02 23:15:00,1.6259,1.6266,1.6255,1.6263,432500000.0
2008-06-02 23:30:00,1.6261,1.6266,1.6253,1.6259,274400000.0
2008-06-02 23:45:00,1.6259,1.6263,1.6257,1.6262,109700000.0
2008-06-03 00:00:00,1.6262,1.6263,1.6257,1.6261,331100000.0
2008-06-03 00:15:00,1.6261,1.6276,1.6261,1.627,349900000.0
2008-06-03 00:30:00,1.627,1.6272,1.6268,1.6271,239400000.0
2008-06-03 00:45:00,1.6271,1.6286,1.6268,1.6284,528100000.0
2008-06-03 01:00:00,1.6287,1.6288,1.6277,1.6279,266100000.0
2008-06-03 01:15:00,1.6279,1.6284,1.6278,1.6278,117100000.0
2008-06-03 01:30:00,1.6278,1.6282,1.6278,1.6281,163800000.0
2008-06-03 01:45:00,1.6281,1.6285,1.6279,1.6282,170300000.0
2008-06-03 02:00:00,1.6282,1.629,1.6276,1.628,308000000.0
2008-06-03 02:15:00,1.6281,1.6292,1.6276,1.6288,361100000.0
2008-06-03 02:30:00,1.6288,1.6291,1.6282,1.6284,251500000.0
2008-06-03 02:45:00,1.6285,1.6288,1.6274,1.6281,266300000.0
2008-06-03 03:00:00,1.6283,1.6289,1.628,1.6285,308600000.0
2008-06-03 03:15:00,1.6286,1.6288,1.6272,1.6273,426900000.0
2008-06-03 03:30:00,1.6272,1.6273,1.6231,1.6242,1725100000.0
2008-06-03 03:45:00,1.6243,1.6243,1.6215,1.6228,1107100000.0
2008-06-03 04:00:00,1.6229,1.623,1.6216,1.6218,531900000.0
2008-06-03 04:15:00,1.6218,1.6223,1.6214,1.6218,972200000.0
2008-06-03 04:30:00,1.6218,1.6225,1.6218,1.6223,447500000.0
2008-06-03 04:45:00,1.6224,1.6226,1.6216,1.6219,471200000.0
2008-06-03 05:00:00,1.6219,1.6219,1.621,1.6217,644500000.0
2008-06-03 05:15:00,1.6217,1.6217,1.6208,1.6212,839000000.0
2008-06-03 05:30:00,1.6213,1.6215,1.6206,1.6213,791900000.0
2008-06-03 05:45:00,1.6213,1.6232,1.6213,1.6228,668200000.0
2008-06-03 06:00:00,1.6229,1.6234,1.6225,1.6234,525300000.0
2008-06-03 06:15:00,1.6235,1.6239,1.6212,1.6224,915000000.0
2008-06-03 06:30:00,1.6222,1.6273,1.6222,1.6273,1566700000.0
2008-06-03 06:45:00,1.6273,1.6283,1.6264,1.6265,1198700000.0
2008-06-03 07:00:00,1.6265,1.6277,1.6264,1.6272,809300000.0
2008-06-03 07:15:00,1.6272,1.6276,1.6266,1.6274,1058500000.0
2008-06-03 07:30:00,1.6275,1.6291,1.6274,1.629,1020100000.0
2008-06-03 07:45:00,1.6291,1.6294,1.6283,1.6288,751900000.0
2008-06-03 08:00:00,1.6288,1.6292,1.6275,1.6289,1069600000.0
2008-06-03 08:15:00,1.6289,1.6308,1.6287,1.6304,767200000.0
2008-06-03 08:30:00,1.6304,1.6311,1.6292,1.6299,953000000.0
2008-06-03 08:45:00,1.6299,1.6303,1.6287,1.6289,935000000.0
2008-06-03 09:00:00,1.629,1.6293,1.6276,1.6277,976800000.0
2008-06-03 09:15:00,1.6277,1.6304,1.6276,1.6292,1213500000.0
2008-06-03 09:30:00,1.6291,1.6303,1.629,1.6297,760200000.0
2008-06-03 09:45:00,1.6297,1.6305,1.629,1.6294,1035400000.0
2008-06-03 10:00:00,1.6294,1.6299,1.6274,1.6275,917100000.0
2008-06-03 10:15:00,1.6275,1.6288,1.6266,1.6274,1085200000.0
2008-06-03 10:30:00,1.6275,1.6288,1.6268,1.6283,992800000.0
2008-06-03 10:45:00,1.6284,1.6295,1.628,1.6283,858600000.0
2008-06-03 11:00:00,1.6283,1.6283,1.6243,1.6251,966500000.0
2008-06-03 11:15:00,1.6251,1.6267,1.625,1.626,831200000.0
2008-06-03 11:30:00,1.626,1.6266,1.6253,1.6261,710800000.0
2008-06-03 11:45:00,1.6262,1.6262,1.6244,1.6251,691700000.0
2008-06-03 12:00:00,1.6252,1.6255,1.6244,1.6248,619800000.0
2008-06-03 12:15:00,1.6248,1.627,1.6246,1.6268,605900000.0
2008-06-03 12:30:00,1.6267,1.6268,1.6252,1.6264,604000000.0
2008-06-03 12:45:00,1.6264,1.627,1.6251,1.6253,471300000.0
2008-06-03 13:00:00,1.6253,1.6268,1.6248,1.6259,555700000.0
2008-06-03 13:15:00,1.6259,1.6264,1.6239,1.6246,794300000.0
2008-06-03 13:30:00,1.6244,1.625,1.6237,1.6249,503200000.0
2008-06-03 13:45:00,1.6249,1.6265,1.6245,1.626,715000000.0
2008-06-03 14:00:00,1.626,1.6274,1.6258,1.627,749000000.0
2008-06-03 14:15:00,1.627,1.6272,1.6258,1.6267,777600000.0
2008-06-03 14:30:00,1.6267,1.6284,1.626,1.6283,613200000.0
2008-06-03 14:45:00,1.6283,1.6288,1.6273,1.6275,746400000.0
2008-06-03 15:00:00,1.6275,1.6275,1.6233,1.6256,1837200000.0
2008-06-03 15:15:00,1.6256,1.6259,1.6219,1.6228,2147800000.0
2008-06-03 15:30:00,1.6228,1.624,1.6206,1.6211,1522700000.0
2008-06-03 15:45:00,1.6211,1.6234,1.6203,1.6212,1110900000.0
2008-06-03 16:00:00,1.6214,1.6227,1.6189,1.6212,1571300000.0
2008-06-03 16:15:00,1.6212,1.6219,1.6197,1.6218,1321200000.0
2008-06-03 16:30:00,1.6218,1.6223,1.6202,1.6212,1016700000.0
2008-06-03 16:45:00,1.6212,1.6226,1.6208,1.6216,934300000.0
2008-06-03 17:00:00,1.6216,1.6217,1.6192,1.6194,856000000.0
2008-06-03 17:15:00,1.6194,1.6196,1.6175,1.6181,995200000.0
2008-06-03 17:30:00,1.6181,1.6196,1.618,1.6183,862400000.0
2008-06-03 17:45:00,1.6183,1.6194,1.6182,1.619,518700000.0
2008-06-03 18:00:00,1.619,1.62,1.6187,1.6193,556600000.0
2008-06-03 18:15:00,1.6193,1.6203,1.6187,1.6195,387800000.0
2008-06-03 18:30:00,1.6195,1.6201,1.6186,1.6189,412000000.0
2008-06-03 18:45:00,1.6189,1.6203,1.6183,1.6194,532900000.0
2008-06-03 19:00:00,1.6193,1.6204,1.6188,1.6204,426700000.0
2008-06-03 19:15:00,1.6204,1.621,1.6193,1.6199,672100000.0
2008-06-03 19:30:00,1.6199,1.6209,1.6191,1.6197,794100000.0
2008-06-03 19:45:00,1.6198,1.6224,1.6194,1.6219,851000000.0
2008-06-03 20:00:00,1.6219,1.6221,1.62,1.6209,839600000.0
2008-06-03 20:15:00,1.621,1.6242,1.6208,1.6232,765800000.0
2008-06-03 20:30:00,1.6232,1.6236,1.6224,1.623,512700000.0
2008-06-03 20:45:00,1.623,1.624,1.6224,1.6237,506300000.0
2008-06-03 21:00:00,1.6237,1.6241,1.6216,1.6222,557000000.0
2008-06-03 21:15:00,1.6227,1.6232,1.6222,1.6228,268800000.0
2008-06-03 21:30:00,1.6228,1.6235,1.6222,1.6225,341500000.0
2008-06-03 21:45:00,1.6225,1.6246,1.6225,1.6243,233400000.0
2008-06-03 22:00:00,1.6242,1.6246,1.623,1.6233,207600000.0
2008-06-03 22:15:00,1.6233,1.6234,1.623,1.6231,72200000.0
2008-06-03 22:30:00,1.6231,1.6232,1.6223,1.6224,60200000.0
2008-06-03 22:45:00,1.6224,1.6233,1.621,1.621,251300000.0
2008-06-03 23:00:00,1.6211,1.622,1.6204,1.6207,160000000.0
2008-06-03 23:15:00,1.6209,1.6232,1.6202,1.6231,321000000.0
2008-06-03 23:30:00,1.6229,1.6232,1.6207,1.6226,363900000.0
2008-06-03 23:45:00,1.6227,1.6227,1.622,1.6223,370900000.0
2008-06-04 00:00:00,1.6223,1.6237,1.6223,1.6232,441200000.0
2008-06-04 00:15:00,1.6231,1.6242,1.6225,1.6241,472400000.0
2008-06-04 00:30:00,1.624,1.6242,1.6229,1.624,429900000.0
2008-06-04 00:45:00,1.6239,1.6246,1.6234,1.6238,1011500000.0
2008-06-04 01:00:00,1.6237,1.6247,1.6235,1.6242,643900000.0
2008-06-04 01:15:00,1.6243,1.6245,1.6233,1.6239,579300000.0
2008-06-04 01:30:00,1.6238,1.6239,1.6231,1.6236,310100000.0
2008-06-04 01:45:00,1.6236,1.6266,1.6228,1.6263,878300000.0
2008-06-04 02:00:00,1.6263,1.6276,1.6244,1.6257,619900000.0
2008-06-04 02:15:00,1.6257,1.6284,1.6252,1.6279,618300000.0
2008-06-04 02:30:00,1.628,1.628,1.6255,1.6258,434000000.0
2008-06-04 02:45:00,1.6259,1.6265,1.6256,1.6257,331200000.0
2008-06-04 03:00:00,1.6257,1.6277,1.6252,1.626,383800000.0
2008-06-04 03:15:00,1.626,1.6268,1.6251,1.6256,502400000.0
2008-06-04 03:30:00,1.6256,1.6257,1.6173,1.6194,1701600000.0
2008-06-04 03:45:00,1.6195,1.6199,1.6168,1.6174,741400000.0
2008-06-04 04:00:00,1.6175,1.6175,1.6154,1.6156,560200000.0
2008-06-04 04:15:00,1.6156,1.6168,1.6141,1.6165,940100000.0
2008-06-04 04:30:00,1.6166,1.6175,1.6158,1.6165,567400000.0
2008-06-04 04:45:00,1.6164,1.6172,1.616,1.6172,557500000.0
2008-06-04 05:00:00,1.6172,1.6178,1.6171,1.6175,323600000.0
2008-06-04 05:15:00,1.6176,1.6179,1.6171,1.6174,329700000.0
2008-06-04 05:30:00,1.6174,1.6181,1.617,1.617,282700000.0
2008-06-04 05:45:00,1.6171,1.6171,1.6161,1.6167,303100000.0
2008-06-04 06:00:00,1.6167,1.6168,1.6159,1.6162,273100000.0
2008-06-04 06:15:00,1.6161,1.6166,1.6154,1.6166,308900000.0
2008-06-04 06:30:00,1.6166,1.6166,1.615,1.6153,340700000.0
2008-06-04 06:45:00,1.6153,1.6159,1.6147,1.6153,318500000.0
2008-06-04 07:00:00,1.6153,1.6158,1.6144,1.615,675100000.0
2008-06-04 07:15:00,1.615,1.6151,1.6139,1.614,545400000.0
2008-06-04 07:30:00,1.6142,1.6164,1.6132,1.6159,1143300000.0
2008-06-04 07:45:00,1.616,1.6163,1.6148,1.6154,696400000.0
2008-06-04 08:00:00,1.6154,1.6161,1.6133,1.6143,1341600000.0
2008-06-04 08:15:00,1.6143,1.6145,1.6124,1.6138,1601000000.0
2008-06-04 08:30:00,1.6138,1.6156,1.6133,1.6153,918100000.0
2008-06-04 08:45:00,1.6154,1.6163,1.6139,1.6157,474600000.0
2008-06-04 09:00:00,1.6158,1.6159,1.6129,1.61335,436300000.0
2008-06-04 09:15:00,1.6134,1.6146,1.6124,1.6134,565600000.0
2008-06-04 09:30:00,1.6135,1.6136,1.6113,1.6124,530800000.0
2008-06-04 09:45:00,1.6124,1.6131,1.6113,1.6122,454200000.0
2008-06-04 10:00:00,1.612,1.6121,1.6098,1.6107,387200000.0
2008-06-04 10:15:00,1.6108,1.6132,1.6101,1.6129,586800000.0
2008-06-04 10:30:00,1.6127,1.6132,1.6114,1.6121,572300000.0
2008-06-04 10:45:00,1.6122,1.6128,1.6107,1.6118,512100000.0
2008-06-04 11:00:00,1.6118,1.6129,1.61,1.6118,468500000.0
2008-06-04 11:15:00,1.6117,1.6126,1.6112,1.6124,269900000.0
2008-06-04 11:30:00,1.6124,1.6139,1.6119,1.6124,452700000.0
2008-06-04 11:45:00,1.6124,1.613,1.611,1.6114,323500000.0
2008-06-04 12:00:00,1.6115,1.6119,1.6109,1.6114,261400000.0
2008-06-04 12:15:00,1.6114,1.6121,1.6108,1.6112,318100000.0
2008-06-04 12:30:00,1.6113,1.6126,1.6109,1.6115,246000000.0
2008-06-04 12:45:00,1.6117,1.6123,1.6111,1.6118,259800000.0
2008-06-04 13:00:00,1.6117,1.6124,1.6104,1.6105,332900000.0
2008-06-04 13:15:00,1.6107,1.6112,1.61,1.6103,300700000.0
2008-06-04 13:30:00,1.6103,1.6107,1.6083,1.6084,357000000.0
2008-06-04 13:45:00,1.6083,1.6096,1.6082,1.6086,310700000.0
2008-06-04 14:00:00,1.6088,1.6103,1.6083,1.6094,481500000.0
2008-06-04 14:15:00,1.6095,1.6103,1.607,1.6074,800000000.0
2008-06-04 14:30:00,1.6074,1.6103,1.6073,1.6096,527600000.0
2008-06-04 14:45:00,1.6094,1.6103,1.6087,1.6099,450400000.0
2008-06-04 15:00:00,1.6098,1.6105,1.6093,1.6098,400800000.0
2008-06-04 15:15:00,1.6101,1.6102,1.6078,1.6085,319400000.0
2008-06-04 15:30:00,1.6084,1.6089,1.6067,1.6077,629600000.0
2008-06-04 15:45:00,1.6075,1.6098,1.607,1.609,644100000.0
2008-06-04 16:00:00,1.609,1.6092,1.6078,1.6083,570901800.0
2008-06-04 16:15:00,1.6083,1.6091,1.6065,1.6072,389000000.0
2008-06-04 16:30:00,1.6071,1.6081,1.6052,1.6056,751900000.0
2008-06-04 16:45:00,1.6057,1.607,1.6051,1.6063,693500000.0
2008-06-04 17:00:00,1.6064,1.607,1.6048,1.6054,513900000.0
2008-06-04 17:15:00,1.6054,1.6076,1.6052,1.6068,624900000.0
2008-06-04 17:30:00,1.6068,1.608,1.6065,1.6079,374100000.0
2008-06-04 17:45:00,1.608,1.6088,1.6074,1.6086,394000000.0
2008-06-04 18:00:00,1.6086,1.6094,1.6066,1.6067,238300000.0
2008-06-04 18:15:00,1.6064,1.6076,1.6061,1.6075,265700000.0
2008-06-04 18:30:00,1.6075,1.6082,1.6066,1.6078,197600000.0
2008-06-04 18:45:00,1.6077,1.6098,1.6075,1.6094,195100000.0
2008-06-04 19:00:00,1.6094,1.6097,1.6084,1.6085,187900000.0
2008-06-04 19:15:00,1.6086,1.6091,1.608,1.608,110700000.0
2008-06-04 19:30:00,1.608,1.6087,1.6078,1.608,114600000.0
2008-06-04 19:45:00,1.6081,1.6086,1.608,1.6086,89500000.0
2008-06-04 20:00:00,1.6087,1.6089,1.6081,1.6087,60900000.0
2008-06-04 20:15:00,1.6088,1.6098,1.6084,1.609,114300000.0
2008-06-04 20:30:00,1.609,1.6106,1.6088,1.61,183200000.0
2008-06-04 20:45:00,1.61,1.6121,1.609,1.6119,548900000.0
2008-06-04 21:00:00,1.6118,1.6129,1.6112,1.6123,259100000.0
2008-06-04 21:15:00,1.6124,1.6132,1.611,1.6116,295900000.0
2008-06-04 21:30:00,1.6116,1.6134,1.6116,1.6129,137800000.0
2008-06-04 21:45:00,1.6128,1.613,1.6117,1.6129,123300000.0
2008-06-04 22:00:00,1.6131,1.6138,1.6125,1.613,134100000.0
2008-06-04 22:15:00,1.6132,1.6136,1.6113,1.6115,134300000.0
2008-06-04 22:30:00,1.6115,1.6132,1.6113,1.6132,151300000.0
2008-06-04 22:45:00,1.6133,1.6133,1.6116,1.6116,183600000.0
2008-06-04 23:00:00,1.6122,1.6151,1.6112,1.613,687600000.0
2008-06-04 23:15:00,1.613,1.6145,1.6121,1.6129,602100000.0
2008-06-04 23:30:00,1.6128,1.6139,1.6126,1.6133,270200000.0
2008-06-04 23:45:00,1.6131,1.6135,1.6115,1.6126,414700000.0
2008-06-05 00:00:00,1.6126,1.6145,1.6126,1.6141,467600000.0
2008-06-05 00:15:00,1.6141,1.6141,1.6131,1.6134,224700000.0
2008-06-05 00:30:00,1.6133,1.6133,1.6128,1.6131,108700000.0
2008-06-05 00:45:00,1.6131,1.6135,1.6127,1.6127,207000000.0
2008-06-05 01:00:00,1.6126,1.6133,1.6122,1.6126,463200000.0
2008-06-05 01:15:00,1.6126,1.6127,1.6116,1.6119,190800000.0
2008-06-05 01:30:00,1.6117,1.6128,1.6116,1.612,457700000.0
2008-06-05 01:45:00,1.6121,1.6136,1.6115,1.6129,400400000.0
2008-06-05 02:00:00,1.613,1.6133,1.612,1.6122,464700000.0
2008-06-05 02:15:00,1.6122,1.6127,1.6115,1.612,719700000.0
2008-06-05 02:30:00,1.612,1.6126,1.6118,1.6122,540000000.0
2008-06-05 02:45:00,1.6122,1.6128,1.6114,1.6122,939000000.0
2008-06-05 03:00:00,1.61215,1.6127,1.6116,1.6119,682500000.0
2008-06-05 03:15:00,1.6118,1.6129,1.609,1.6094,957000000.0
2008-06-05 03:30:00,1.6095,1.611,1.6064,1.611,913600000.0
2008-06-05 03:45:00,1.6109,1.6131,1.6103,1.6122,997200000.0
2008-06-05 04:00:00,1.6122,1.6124,1.6112,1.6112,579600000.0
2008-06-05 04:15:00,1.6111,1.6122,1.6109,1.6117,340000000.0
2008-06-05 04:30:00,1.6117,1.6145,1.6116,1.6135,500200000.0
2008-06-05 04:45:00,1.6135,1.6137,1.6127,1.6136,473100000.0
2008-06-05 05:00:00,1.6136,1.6137,1.6128,1.613,249400000.0
2008-06-05 05:15:00,1.6131,1.6137,1.6123,1.6125,362200000.0
2008-06-05 05:30:00,1.6126,1.613,1.6111,1.6116,268100000.0
2008-06-05 05:45:00,1.6116,1.6126,1.6111,1.6123,216100000.0
2008-06-05 06:00:00,1.6123,1.6133,1.6123,1.6133,289100000.0
2008-06-05 06:15:00,1.6132,1.6135,1.6128,1.6132,258800000.0
2008-06-05 06:30:00,1.6132,1.6149,1.6131,1.6141,346600000.0
2008-06-05 06:45:00,1.6141,1.6153,1.6139,1.6148,292700000.0
2008-06-05 07:00:00,1.6148,1.6151,1.6142,1.6146,452800000.0
2008-06-05 07:15:00,1.6146,1.6148,1.6137,1.614,401000000.0
2008-06-05 07:30:00,1.614,1.6158,1.6138,1.6154,374800000.0
2008-06-05 07:45:00,1.6154,1.6165,1.6146,1.6157,664100000.0
2008-06-05 08:00:00,1.6157,1.6163,1.6139,1.6158,872300000.0
2008-06-05 08:15:00,1.6158,1.618,1.6158,1.6172,616100000.0
2008-06-05 08:30:00,1.6172,1.6182,1.6166,1.6174,649900000.0
2008-06-05 08:45:00,1.6173,1.6188,1.6145,1.6145,784700000.0
2008-06-05 09:00:00,1.6147,1.6161,1.6141,1.6143,670300000.0
2008-06-05 09:15:00,1.6144,1.6159,1.614,1.6157,424100000.0
2008-06-05 09:30:00,1.6156,1.6162,1.6138,1.6141,479100000.0
2008-06-05 09:45:00,1.6141,1.6143,1.6129,1.613,489700000.0
2008-06-05 10:00:00,1.613,1.6135,1.6119,1.6133,545400000.0
2008-06-05 10:15:00,1.6133,1.6153,1.6129,1.6147,540500000.0
2008-06-05 10:30:00,1.6148,1.6153,1.6135,1.6143,315900000.0
2008-06-05 10:45:00,1.6143,1.6161,1.6136,1.6149,379100000.0
2008-06-05 11:00:00,1.6149,1.6149,1.6137,1.6143,190700000.0
2008-06-05 11:15:00,1.6143,1.6148,1.6137,1.614,194900000.0
2008-06-05 11:30:00,1.6138,1.6147,1.6132,1.6144,345100000.0
2008-06-05 11:45:00,1.6146,1.6152,1.6125,1.6138,470800000.0
2008-06-05 12:00:00,1.6138,1.615,1.6128,1.6149,535900000.0
2008-06-05 12:15:00,1.6148,1.6175,1.6138,1.6158,409500000.0
2008-06-05 12:30:00,1.6156,1.6176,1.6153,1.6171,545900000.0
2008-06-05 12:45:00,1.6172,1.6176,1.6161,1.6162,242600000.0
2008-06-05 13:00:00,1.6162,1.6167,1.615,1.6165,346600000.0
2008-06-05 13:15:00,1.6168,1.6175,1.6158,1.6158,403600000.0
2008-06-05 13:30:00,1.6158,1.6172,1.6131,1.6131,372900000.0
2008-06-05 13:45:00,1.6131,1.6155,1.613,1.6152,417000000.0
2008-06-05 14:00:00,1.6151,1.618,1.6149,1.6165,320700000.0
2008-06-05 14:15:00,1.6163,1.6173,1.615,1.6153,437100000.0
2008-06-05 14:30:00,1.6154,1.6181,1.6144,1.617,1016500000.0
2008-06-05 14:45:00,1.617,1.6228,1.6166,1.62,1159100000.0
2008-06-05 15:00:00,1.6202,1.6231,1.6199,1.6224,819400000.0
2008-06-05 15:15:00,1.6225,1.6273,1.6221,1.6258,765900000.0
2008-06-05 15:30:00,1.6258,1.6274,1.6246,1.6259,761200000.0
2008-06-05 15:45:00,1.626,1.6267,1.6248,1.6261,480400000.0
2008-06-05 16:00:00,1.6261,1.6274,1.625,1.6267,643000000.0
2008-06-05 16:15:00,1.6268,1.6274,1.6245,1.6252,434500000.0
2008-06-05 16:30:00,1.6252,1.6263,1.6246,1.6255,459200000.0
2008-06-05 16:45:00,1.6256,1.6281,1.6254,1.626,422300000.0
2008-06-05 17:00:00,1.626,1.6277,1.6258,1.6271,361100000.0
2008-06-05 17:15:00,1.6271,1.6272,1.625,1.6261,343500000.0
2008-06-05 17:30:00,1.6262,1.6268,1.6252,1.6263,260100000.0
2008-06-05 17:45:00,1.6263,1.6274,1.6258,1.6262,223300000.0
2008-06-05 18:00:00,1.6263,1.6269,1.6252,1.6257,269200000.0
2008-06-05 18:15:00,1.6257,1.626,1.6249,1.6252,191900000.0
2008-06-05 18:30:00,1.6251,1.6253,1.6234,1.6236,164800000.0
2008-06-05 18:45:00,1.6236,1.625,1.6228,1.624,198800000.0
2008-06-05 19:00:00,1.624,1.6253,1.6236,1.6242,172100000.0
2008-06-05 19:15:00,1.6242,1.6243,1.6236,1.6241,95100000.0
2008-06-05 19:30:00,1.6242,1.6256,1.6241,1.6249,137900000.0
2008-06-05 19:45:00,1.6248,1.6255,1.6244,1.6247,111300000.0
2008-06-05 20:00:00,1.6245,1.6255,1.6243,1.6251,152700000.0
2008-06-05 20:15:00,1.625,1.6262,1.6241,1.626,229300000.0
2008-06-05 20:30:00,1.6261,1.6278,1.6259,1.6267,202000000.0
2008-06-05 20:45:00,1.6266,1.6276,1.626,1.6266,149400000.0
2008-06-05 21:00:00,1.6266,1.627,1.6256,1.6264,103900000.0
2008-06-05 21:15:00,1.6265,1.6268,1.6252,1.6259,105500000.0
2008-06-05 21:30:00,1.6262,1.6271,1.6259,1.6267,100500000.0
2008-06-05 21:45:00,1.6267,1.6275,1.6259,1.6273,139300000.0
2008-06-05 22:00:00,1.6273,1.6277,1.6266,1.6275,129400000.0
2008-06-05 22:15:00,1.6275,1.6275,1.6269,1.627,69200000.0
2008-06-05 22:30:00,1.627,1.627,1.6257,1.626,221200000.0
2008-06-05 22:45:00,1.626,1.6263,1.625,1.6259,254200000.0
2008-06-05 23:00:00,1.6254,1.6261,1.6251,1.626,173700000.0
2008-06-05 23:15:00,1.6261,1.6264,1.6249,1.6263,459500000.0
2008-06-05 23:30:00,1.6262,1.6266,1.6257,1.6266,198500000.0
2008-06-05 23:45:00,1.6266,1.627,1.626,1.6267,278500000.0
2008-06-06 00:00:00,1.6268,1.6269,1.6261,1.6262,346100000.0
2008-06-06 00:15:00,1.6262,1.6263,1.625,1.626,207500000.0
2008-06-06 00:30:00,1.626,1.6271,1.6257,1.6268,295500000.0
2008-06-06 00:45:00,1.6267,1.6267,1.6251,1.6255,389800000.0
2008-06-06 01:00:00,1.6255,1.6261,1.6254,1.6257,418900000.0
2008-06-06 01:15:00,1.6257,1.6261,1.6251,1.6256,196900000.0
2008-06-06 01:30:00,1.6255,1.6264,1.6254,1.6259,309600000.0
2008-06-06 01:45:00,1.6259,1.6267,1.6253,1.6259,500500000.0
2008-06-06 02:00:00,1.6258,1.6258,1.6251,1.6254,352500000.0
2008-06-06 02:15:00,1.6254,1.6256,1.6243,1.6243,371100000.0
2008-06-06 02:30:00,1.6244,1.6244,1.622,1.6231,993200000.0
2008-06-06 02:45:00,1.6233,1.6234,1.6217,1.6226,537000000.0
2008-06-06 03:00:00,1.6225,1.6232,1.6222,1.6228,486600000.0
2008-06-06 03:15:00,1.6228,1.6238,1.6223,1.623,428100000.0
2008-06-06 03:30:00,1.623,1.6232,1.6223,1.6227,296700000.0
2008-06-06 03:45:00,1.6227,1.6241,1.6226,1.6233,385600000.0
2008-06-06 04:00:00,1.6233,1.6246,1.6233,1.6244,182800000.0
2008-06-06 04:15:00,1.6244,1.6252,1.6239,1.6251,110700000.0
2008-06-06 04:30:00,1.6251,1.6251,1.6239,1.6244,274300000.0
2008-06-06 04:45:00,1.6244,1.6245,1.6235,1.6235,228000000.0
2008-06-06 05:00:00,1.6236,1.6237,1.6231,1.6234,227900000.0
2008-06-06 05:15:00,1.6233,1.6243,1.623,1.6238,429900000.0
2008-06-06 05:30:00,1.6238,1.6241,1.6232,1.6236,470000000.0
2008-06-06 05:45:00,1.6236,1.6241,1.6236,1.6237,357300000.0
2008-06-06 06:00:00,1.6236,1.6238,1.6227,1.6234,309900000.0
2008-06-06 06:15:00,1.6234,1.6235,1.6227,1.6232,122100000.0
2008-06-06 06:30:00,1.6232,1.6232,1.6219,1.6224,115100000.0
2008-06-06 06:45:00,1.6224,1.6227,1.6216,1.6225,254200000.0
2008-06-06 07:00:00,1.6225,1.623,1.622,1.6227,401600000.0
2008-06-06 07:15:00,1.6227,1.6242,1.6226,1.6242,387200000.0
2008-06-06 07:30:00,1.6242,1.6261,1.6232,1.6258,552300000.0
2008-06-06 07:45:00,1.6259,1.6267,1.6252,1.6254,591900000.0
2008-06-06 08:00:00,1.6254,1.626,1.6243,1.62485,1242200000.0
2008-06-06 08:15:00,1.6249,1.6257,1.6245,1.6251,966500000.0
2008-06-06 08:30:00,1.6251,1.6259,1.6248,1.6254,326300000.0
2008-06-06 08:45:00,1.6255,1.6276,1.6254,1.6272,400200000.0
2008-06-06 09:00:00,1.6272,1.6273,1.6261,1.6265,460100000.0
2008-06-06 09:15:00,1.6265,1.628,1.6265,1.6276,644600000.0
2008-06-06 09:30:00,1.6275,1.628,1.626,1.62655,537600000.0
2008-06-06 09:45:00,1.6266,1.6282,1.6264,1.6273,421200000.0
2008-06-06 10:00:00,1.6272,1.6278,1.6258,1.6277,494000000.0
2008-06-06 10:15:00,1.6275,1.6296,1.6275,1.6291,381500000.0
2008-06-06 10:30:00,1.6291,1.6303,1.6283,1.6283,346500000.0
2008-06-06 10:45:00,1.6283,1.6288,1.6279,1.6288,366800000.0
2008-06-06 11:00:00,1.6287,1.6297,1.6285,1.6294,437800000.0
2008-06-06 11:15:00,1.6294,1.6294,1.6273,1.6275,484300000.0
2008-06-06 11:30:00,1.6275,1.6283,1.6264,1.628,343700000.0
2008-06-06 11:45:00,1.6281,1.6297,1.6278,1.6287,360200000.0
2008-06-06 12:00:00,1.6287,1.6292,1.628,1.6286,283500000.0
2008-06-06 12:15:00,1.6286,1.6291,1.6281,1.6286,187300000.0
2008-06-06 12:30:00,1.6288,1.6289,1.6276,1.6285,147400000.0
2008-06-06 12:45:00,1.6285,1.6288,1.6275,1.6283,233000000.0
2008-06-06 13:00:00,1.6281,1.6283,1.6277,1.628,205200000.0
2008-06-06 13:15:00,1.6279,1.6279,1.6253,1.6258,301500000.0
2008-06-06 13:30:00,1.6258,1.6265,1.6254,1.6263,312300000.0
2008-06-06 13:45:00,1.6263,1.6269,1.62575,1.62575,249600000.0
2008-06-06 14:00:00,1.6257,1.6269,1.6255,1.6258,425800000.0
2008-06-06 14:15:00,1.6257,1.6268,1.6243,1.626,1547600000.0
2008-06-06 14:30:00,1.6262,1.6309,1.6255,1.629,1558800000.0
2008-06-06 14:45:00,1.629,1.6318,1.6283,1.6314,793900000.0
2008-06-06 15:00:00,1.6312,1.6325,1.6302,1.6312,649700000.0
2008-06-06 15:15:00,1.6312,1.6327,1.6301,1.6308,656000000.0
2008-06-06 15:30:00,1.6306,1.6327,1.6301,1.6327,705000000.0
2008-06-06 15:45:00,1.6327,1.6343,1.6322,1.6337,618600000.0
2008-06-06 16:00:00,1.6337,1.6356,1.6331,1.6347,711200000.0
2008-06-06 16:15:00,1.6345,1.6358,1.6343,1.6349,568100000.0
2008-06-06 16:30:00,1.6349,1.6375,1.6347,1.6365,686600000.0
2008-06-06 16:45:00,1.6364,1.6378,1.6356,1.637,616100000.0
2008-06-06 17:00:00,1.637,1.6387,1.6361,1.6381,511100000.0
2008-06-06 17:15:00,1.6379,1.6388,1.6367,1.6381,421600000.0
2008-06-06 17:30:00,1.6379,1.6386,1.6369,1.6374,343600000.0
2008-06-06 17:45:00,1.6376,1.6382,1.6368,1.638,283600000.0
2008-06-06 18:00:00,1.6381,1.6384,1.6367,1.6373,318600000.0
2008-06-06 18:15:00,1.6373,1.6375,1.6361,1.6363,315600000.0
2008-06-06 18:30:00,1.6363,1.6372,1.6358,1.6369,164800000.0
2008-06-06 18:45:00,1.637,1.6386,1.6368,1.6375,301600000.0
2008-06-06 19:00:00,1.6374,1.6382,1.637,1.6375,195300000.0
2008-06-06 19:15:00,1.6374,1.6379,1.6368,1.6377,243500000.0
2008-06-06 19:30:00,1.6378,1.6386,1.6374,1.6377,109100000.0
2008-06-06 19:45:00,1.6376,1.6383,1.6374,1.6377,145200000.0
2008-06-06 20:00:00,1.6377,1.6399,1.6377,1.6383,253400000.0
2008-06-06 20:15:00,1.6383,1.6392,1.6371,1.6389,268900000.0
2008-06-06 20:30:00,1.63885,1.639,1.6369,1.6374,181500000.0
2008-06-06 20:45:00,1.6374,1.6382,1.6356,1.6358,209100000.0
2008-06-06 21:00:00,1.6358,1.6367,1.6351,1.6354,189800000.0
2008-06-06 21:15:00,1.6355,1.6369,1.6352,1.6367,185800000.0
2008-06-06 21:30:00,1.6364,1.6371,1.6354,1.6359,427000000.0
2008-06-06 21:45:00,1.6359,1.6379,1.6355,1.6376,684400000.0
2008-06-06 22:00:00,1.6377,1.6387,1.6375,1.6378,393000000.0
2008-06-06 22:15:00,1.6376,1.6382,1.6373,1.6377,190800000.0
2008-06-06 22:30:00,1.6377,1.6384,1.6373,1.6383,323700000.0
2008-06-06 22:45:00,1.6383,1.6387,1.6377,1.638,183700000.0
2008-06-08 23:00:00,1.6414,1.6419,1.6413,1.6414,208500000.0
2008-06-08 23:15:00,1.6414,1.6417,1.6414,1.6417,203300000.0
2008-06-08 23:30:00,1.6418,1.6424,1.6414,1.6421,965400000.0
2008-06-08 23:45:00,1.6421,1.6422,1.6405,1.6407,1442100000.0
2008-06-09 00:00:00,1.6408,1.6419,1.6388,1.6406,796700000.0
2008-06-09 00:15:00,1.6405,1.6407,1.6393,1.6395,195900000.0
2008-06-09 00:30:00,1.6395,1.6402,1.6391,1.64,554400000.0
2008-06-09 00:45:00,1.6401,1.6407,1.6399,1.6403,880700000.0
2008-06-09 01:00:00,1.6404,1.6409,1.6397,1.64,881900000.0
2008-06-09 01:15:00,1.6399,1.6402,1.6393,1.6398,730800000.0
2008-06-09 01:30:00,1.6398,1.64,1.6393,1.6393,1062600000.0
2008-06-09 01:45:00,1.6393,1.6401,1.6389,1.6397,1057400000.0
2008-06-09 02:00:00,1.6395,1.6406,1.6394,1.6396,1427400000.0
2008-06-09 02:15:00,1.6397,1.6402,1.638,1.6387,1637700000.0
2008-06-09 02:30:00,1.6386,1.6391,1.6385,1.6388,312600000.0
2008-06-09 02:45:00,1.6388,1.6397,1.6387,1.6391,693100000.0
2008-06-09 03:00:00,1.6391,1.6398,1.6376,1.6391,1071700000.0
2008-06-09 03:15:00,1.639,1.6397,1.6388,1.6393,329800000.0
2008-06-09 03:30:00,1.6393,1.6403,1.6386,1.6401,461700000.0
2008-06-09 03:45:00,1.6401,1.6412,1.6399,1.6411,698800000.0
2008-06-09 04:00:00,1.6411,1.6418,1.6408,1.6413,942100000.0
2008-06-09 04:15:00,1.6414,1.6428,1.6409,1.6417,857500000.0
2008-06-09 04:30:00,1.6417,1.6426,1.6417,1.6425,622900000.0
2008-06-09 04:45:00,1.6425,1.6425,1.6423,1.6425,151300000.0
2008-06-09 05:00:00,1.6425,1.6426,1.6422,1.6422,85500000.0
2008-06-09 05:15:00,1.6422,1.6423,1.6409,1.642,365100000.0
2008-06-09 05:30:00,1.6421,1.6426,1.6407,1.6424,592300000.0
2008-06-09 05:45:00,1.6424,1.6428,1.6422,1.6424,229300000.0
2008-06-09 06:00:00,1.6424,1.6426,1.642,1.6423,237600000.0
2008-06-09 06:15:00,1.6423,1.6424,1.6413,1.6415,225400000.0
2008-06-09 06:30:00,1.6415,1.6423,1.6414,1.6417,323500000.0
2008-06-09 06:45:00,1.6417,1.6419,1.6411,1.6415,121700000.0
2008-06-09 07:00:00,1.6415,1.6416,1.6401,1.6403,347400000.0
2008-06-09 07:15:00,1.6403,1.641,1.6402,1.6405,263100000.0
2008-06-09 07:30:00,1.6405,1.6406,1.6397,1.6404,1183900000.0
2008-06-09 07:45:00,1.6405,1.6413,1.6399,1.6401,637700000.0
2008-06-09 08:00:00,1.64,1.6401,1.6392,1.6394,637900000.0
2008-06-09 08:15:00,1.6394,1.64,1.6389,1.6396,1341300000.0
2008-06-09 08:30:00,1.6396,1.6407,1.6392,1.6407,960100000.0
2008-06-09 08:45:00,1.6408,1.6421,1.6404,1.6408,526500001.0
2008-06-09 09:00:00,1.6407,1.6416,1.6402,1.6405,934400000.0
2008-06-09 09:15:00,1.6405,1.6431,1.6404,1.6426,778800000.0
2008-06-09 09:30:00,1.6426,1.643,1.6414,1.6419,739900000.0
2008-06-09 09:45:00,1.6417,1.642,1.6403,1.6411,455600000.0
2008-06-09 10:00:00,1.641,1.6412,1.6396,1.6407,787700002.0
2008-06-09 10:15:00,1.6407,1.642,1.6405,1.6409,285900000.0
2008-06-09 10:30:00,1.6411,1.6438,1.6411,1.6417,539100000.0
2008-06-09 10:45:00,1.6415,1.6432,1.641,1.642,533400000.0
2008-06-09 11:00:00,1.642,1.6433,1.6413,1.6426,583000000.0
2008-06-09 11:15:00,1.6426,1.6437,1.642,1.6431,522700000.0
2008-06-09 11:30:00,1.6431,1.6437,1.6416,1.6417,576400000.0
2008-06-09 11:45:00,1.6418,1.6424,1.6409,1.6421,581200000.0
2008-06-09 12:00:00,1.6422,1.643,1.6411,1.6418,376400000.0
2008-06-09 12:15:00,1.6419,1.6425,1.641,1.642,658400000.0
2008-06-09 12:30:00,1.642,1.642,1.6404,1.6412,204400000.0
2008-06-09 12:45:00,1.6414,1.642,1.6401,1.6403,1540600000.0
2008-06-09 13:00:00,1.6402,1.6413,1.6398,1.6407,2723600001.0
2008-06-09 13:15:00,1.6406,1.6415,1.6402,1.6402,1740300000.0
2008-06-09 13:30:00,1.6402,1.6409,1.6396,1.6398,1714700001.0
2008-06-09 13:45:00,1.6398,1.6407,1.6392,1.6404,1426900000.0
2008-06-09 14:00:00,1.6404,1.6419,1.6401,1.6412,1623399999.0
2008-06-09 14:15:00,1.6409,1.6416,1.6407,1.6414,550400000.0
2008-06-09 14:30:00,1.6414,1.6416,1.6401,1.6414,349900000.0
2008-06-09 14:45:00,1.6414,1.6431,1.6412,1.6426,469500000.0
2008-06-09 15:00:00,1.6425,1.6439,1.6422,1.6436,383400000.0
2008-06-09 15:15:00,1.6436,1.6436,1.6406,1.6426,512500000.0
2008-06-09 15:30:00,1.6425,1.644,1.6412,1.6432,939900000.0
2008-06-09 15:45:00,1.6435,1.6444,1.6424,1.6433,957800001.0
2008-06-09 16:00:00,1.6434,1.646,1.6422,1.6455,850600000.0
2008-06-09 16:15:00,1.6455,1.6464,1.6441,1.6462,680800000.0
2008-06-09 16:30:00,1.6461,1.6484,1.6459,1.6476,681600000.0
2008-06-09 16:45:00,1.6474,1.6508,1.6471,1.6506,660700000.0
2008-06-09 17:00:00,1.6506,1.6522,1.65,1.6507,2204400000.0
2008-06-09 17:15:00,1.6507,1.6512,1.6492,1.6497,2425700000.0
2008-06-09 17:30:00,1.6497,1.65,1.6482,1.6493,2189800000.0
2008-06-09 17:45:00,1.6494,1.6512,1.649,1.6502,368100000.0
2008-06-09 18:00:00,1.6502,1.6514,1.6502,1.6514,734800000.0
2008-06-09 18:15:00,1.6513,1.6514,1.6503,1.6505,1922000000.0
2008-06-09 18:30:00,1.6503,1.6511,1.6484,1.6494,1689800000.0
2008-06-09 18:45:00,1.6493,1.6512,1.6473,1.6484,471700000.0
2008-06-09 19:00:00,1.6485,1.6486,1.6448,1.6469,701400000.0
2008-06-09 19:15:00,1.6469,1.649,1.6464,1.648,757200000.0
2008-06-09 19:30:00,1.648,1.6489,1.647,1.6473,432700000.0
2008-06-09 19:45:00,1.6474,1.6491,1.6473,1.6485,407000000.0
2008-06-09 20:00:00,1.6487,1.6509,1.6485,1.6498,331100000.0
2008-06-09 20:15:00,1.6498,1.6504,1.6488,1.65,368100000.0
2008-06-09 20:30:00,1.6501,1.6513,1.6497,1.6503,315700000.0
2008-06-09 20:45:00,1.6503,1.6506,1.6493,1.6496,204400000.0
2008-06-09 21:00:00,1.6496,1.6498,1.6484,1.6487,236400000.0
2008-06-09 21:15:00,1.6487,1.649,1.6469,1.6475,213900000.0
2008-06-09 21:30:00,1.6475,1.6475,1.6456,1.6464,216100000.0
2008-06-09 21:45:00,1.6462,1.6469,1.6456,1.6462,184100000.0
2008-06-09 22:00:00,1.6461,1.6466,1.6456,1.6465,115400000.0
2008-06-09 22:15:00,1.6463,1.6472,1.6458,1.6458,122300000.0
2008-06-09 22:30:00,1.6457,1.6463,1.6451,1.6463,167500000.0
2008-06-09 22:45:00,1.6463,1.6468,1.6454,1.6461,172900000.0
2008-06-09 23:00:00,1.6459,1.6486,1.6458,1.6481,294800000.0
2008-06-09 23:15:00,1.6481,1.6484,1.6477,1.6482,172600000.0
2008-06-09 23:30:00,1.6482,1.6487,1.6481,1.6484,147800000.0
2008-06-09 23:45:00,1.6484,1.6486,1.6477,1.6484,149100000.0
2008-06-10 00:00:00,1.6484,1.6484,1.6455,1.6455,315300000.0
2008-06-10 00:15:00,1.6455,1.6463,1.6448,1.6458,226800000.0
2008-06-10 00:30:00,1.6455,1.6457,1.6445,1.6447,275000000.0
2008-06-10 00:45:00,1.6447,1.6449,1.6439,1.6445,354100000.0
2008-06-10 01:00:00,1.6445,1.6454,1.6436,1.6439,347400000.0
2008-06-10 01:15:00,1.6437,1.6439,1.6426,1.6428,375800000.0
2008-06-10 01:30:00,1.6428,1.6446,1.6427,1.6442,388900000.0
2008-06-10 01:45:00,1.6441,1.6455,1.6441,1.6452,470900000.0
2008-06-10 02:00:00,1.6452,1.6462,1.6439,1.6446,889200000.0
2008-06-10 02:15:00,1.6446,1.64555,1.6416,1.6422,2216300000.0
2008-06-10 02:30:00,1.6422,1.6433,1.6409,1.6422,1364500000.0
2008-06-10 02:45:00,1.6422,1.6427,1.6409,1.6415,938500000.0
2008-06-10 03:00:00,1.6414,1.6432,1.6404,1.6429,1496400000.0
2008-06-10 03:15:00,1.6429,1.6431,1.6421,1.6423,513500000.0
2008-06-10 03:30:00,1.6423,1.6437,1.6419,1.6428,689400000.0
2008-06-10 03:45:00,1.6428,1.6437,1.6422,1.6425,734700000.0
2008-06-10 04:00:00,1.6425,1.6426,1.6413,1.6417,579900000.0
2008-06-10 04:15:00,1.6418,1.6428,1.6415,1.6418,752800000.0
2008-06-10 04:30:00,1.6418,1.6421,1.6403,1.6405,535100000.0
2008-06-10 04:45:00,1.6405,1.6411,1.6403,1.6407,420700000.0
2008-06-10 05:00:00,1.6408,1.6429,1.6404,1.6427,646800000.0
2008-06-10 05:15:00,1.6425,1.6432,1.642,1.643,517400000.0
2008-06-10 05:30:00,1.643,1.643,1.6417,1.6418,411000000.0
2008-06-10 05:45:00,1.6417,1.6426,1.6412,1.6421,409000000.0
2008-06-10 06:00:00,1.6422,1.6427,1.6414,1.6423,519700000.0
2008-06-10 06:15:00,1.6421,1.6429,1.6405,1.6409,675900000.0
2008-06-10 06:30:00,1.6408,1.6418,1.6405,1.6414,490700000.0
2008-06-10 06:45:00,1.6414,1.6435,1.6409,1.6432,772400000.0
2008-06-10 07:00:00,1.6432,1.6443,1.6424,1.6433,974400000.0
2008-06-10 07:15:00,1.6433,1.6436,1.6416,1.642,864400000.0
2008-06-10 07:30:00,1.642,1.6426,1.641,1.6425,569400000.0
2008-06-10 07:45:00,1.6425,1.643,1.6411,1.6419,797700000.0
2008-06-10 08:00:00,1.6419,1.6438,1.6418,1.6427,1361900000.0
2008-06-10 08:15:00,1.6428,1.6432,1.6413,1.6418,1277400000.0
2008-06-10 08:30:00,1.6419,1.6425,1.6412,1.6422,1378300000.0
2008-06-10 08:45:00,1.6422,1.6431,1.6403,1.6413,2188199999.0
2008-06-10 09:00:00,1.6414,1.6434,1.6405,1.6428,2654200001.0
2008-06-10 09:15:00,1.6428,1.6433,1.6413,1.6413,866100000.0
2008-06-10 09:30:00,1.6414,1.6441,1.6412,1.6426,643400000.0
2008-06-10 09:45:00,1.6424,1.6428,1.6411,1.6419,688200000.0
2008-06-10 10:00:00,1.642,1.643,1.641,1.6426,583400000.0
2008-06-10 10:15:00,1.6428,1.6433,1.6417,1.6421,663600000.0
2008-06-10 10:30:00,1.6422,1.6428,1.64,1.6406,572600000.0
2008-06-10 10:45:00,1.6406,1.6419,1.6386,1.6393,864600000.0
2008-06-10 11:00:00,1.6393,1.6396,1.6374,1.6385,562300000.0
2008-06-10 11:15:00,1.6385,1.6393,1.6379,1.6383,455700000.0
2008-06-10 11:30:00,1.6385,1.6386,1.6345,1.6346,828500000.0
2008-06-10 11:45:00,1.6345,1.6356,1.6336,1.6356,710000000.0
2008-06-10 12:00:00,1.6356,1.6358,1.6341,1.6345,593200000.0
2008-06-10 12:15:00,1.6345,1.6349,1.6314,1.6317,633200000.0
2008-06-10 12:30:00,1.6319,1.6322,1.6303,1.6317,494200000.0
2008-06-10 12:45:00,1.6318,1.6334,1.6311,1.6312,547000000.0
2008-06-10 13:00:00,1.6313,1.6322,1.6306,1.6309,583400000.0
2008-06-10 13:15:00,1.6309,1.632,1.6307,1.6312,561100000.0
2008-06-10 13:30:00,1.6312,1.633,1.6311,1.6314,384200000.0
2008-06-10 13:45:00,1.6314,1.6334,1.631,1.6324,576600000.0
2008-06-10 14:00:00,1.6326,1.6344,1.6322,1.6332,502500000.0
2008-06-10 14:15:00,1.633,1.6346,1.6327,1.6335,429600000.0
2008-06-10 14:30:00,1.6335,1.6357,1.6331,1.6356,560400000.0
2008-06-10 14:45:00,1.6356,1.6361,1.6341,1.6347,413900000.0
2008-06-10 15:00:00,1.6347,1.637,1.6336,1.6363,643200000.0
2008-06-10 15:15:00,1.6361,1.6381,1.6353,1.6372,794700000.0
2008-06-10 15:30:00,1.6372,1.6379,1.6362,1.6362,612300000.0
2008-06-10 15:45:00,1.6362,1.6389,1.636,1.6386,564000000.0
2008-06-10 16:00:00,1.6386,1.6386,1.6335,1.6341,759200000.0
2008-06-10 16:15:00,1.634,1.6342,1.6327,1.6335,367500000.0
2008-06-10 16:30:00,1.6336,1.6348,1.6322,1.634,618800000.0
2008-06-10 16:45:00,1.634,1.6362,1.633,1.6353,813600001.0
2008-06-10 17:00:00,1.6352,1.6366,1.6344,1.6344,663000000.0
2008-06-10 17:15:00,1.6343,1.6354,1.6336,1.6344,716800000.0
2008-06-10 17:30:00,1.6345,1.6352,1.6339,1.6349,665700000.0
2008-06-10 17:45:00,1.6349,1.6378,1.6349,1.6376,621700000.0
2008-06-10 18:00:00,1.6376,1.6387,1.6362,1.637,597300000.0
2008-06-10 18:15:00,1.6371,1.6378,1.6361,1.6367,339700000.0
2008-06-10 18:30:00,1.6366,1.6396,1.6365,1.6383,425300000.0
2008-06-10 18:45:00,1.6384,1.6384,1.6363,1.6366,336500000.0
2008-06-10 19:00:00,1.6367,1.6369,1.6348,1.6351,292800000.0
2008-06-10 19:15:00,1.6351,1.6351,1.6337,1.6342,302100000.0
2008-06-10 19:30:00,1.6341,1.6344,1.6331,1.6334,506400000.0
2008-06-10 19:45:00,1.6333,1.6339,1.6322,1.6329,276600000.0
2008-06-10 20:00:00,1.6327,1.6338,1.6321,1.6332,275400000.0
2008-06-10 20:15:00,1.6331,1.6332,1.6321,1.6329,230000000.0
2008-06-10 20:30:00,1.633,1.6353,1.6329,1.6346,378300000.0
2008-06-10 20:45:00,1.6345,1.6351,1.6329,1.6329,704000000.0
2008-06-10 21:00:00,1.6328,1.6345,1.6328,1.634,813100000.0
2008-06-10 21:15:00,1.634,1.6345,1.6335,1.6337,310700000.0
2008-06-10 21:30:00,1.6337,1.6346,1.6335,1.6337,219100000.0
2008-06-10 21:45:00,1.6337,1.6337,1.6321,1.633,219400000.0
2008-06-10 22:00:00,1.6332,1.6337,1.6324,1.6334,130800000.0
2008-06-10 22:15:00,1.6334,1.635,1.6334,1.635,344400000.0
2008-06-10 22:30:00,1.6349,1.6353,1.6342,1.6349,217100000.0
2008-06-10 22:45:00,1.6349,1.635,1.6342,1.6344,581500000.0
2008-06-10 23:00:00,1.6344,1.6354,1.634,1.6352,229500000.0
2008-06-10 23:15:00,1.6351,1.6357,1.635,1.6353,337000000.0
2008-06-10 23:30:00,1.6353,1.636,1.6347,1.635,340900000.0
2008-06-10 23:45:00,1.635,1.6353,1.6334,1.6342,209100000.0
2008-06-11 00:00:00,1.6342,1.6347,1.6335,1.6339,259500000.0
2008-06-11 00:15:00,1.6342,1.6344,1.6336,1.6344,123900000.0
2008-06-11 00:30:00,1.6344,1.6345,1.6336,1.6338,181500000.0
2008-06-11 00:45:00,1.6338,1.6345,1.6332,1.6341,272500000.0
2008-06-11 01:00:00,1.6345,1.6346,1.6335,1.6343,239800000.0
2008-06-11 01:15:00,1.6343,1.6348,1.6339,1.6342,302400000.0
2008-06-11 01:30:00,1.6342,1.6355,1.6338,1.6353,294100000.0
2008-06-11 01:45:00,1.6351,1.6353,1.6341,1.6345,369100000.0
2008-06-11 02:00:00,1.6345,1.6353,1.6343,1.6347,382800000.0
2008-06-11 02:15:00,1.6346,1.6363,1.6346,1.6359,455500000.0
2008-06-11 02:30:00,1.6364,1.6384,1.6359,1.6363,654600000.0
2008-06-11 02:45:00,1.6363,1.6366,1.6351,1.6365,435100000.0
2008-06-11 03:00:00,1.6366,1.639,1.6365,1.639,680400000.0
2008-06-11 03:15:00,1.639,1.6396,1.638,1.6387,497200000.0
2008-06-11 03:30:00,1.6388,1.6392,1.638,1.6389,337100000.0
2008-06-11 03:45:00,1.6389,1.6394,1.6386,1.6389,381300000.0
2008-06-11 04:00:00,1.6389,1.6391,1.6383,1.6383,317200000.0
2008-06-11 04:15:00,1.6383,1.6389,1.6382,1.6385,268400000.0
2008-06-11 04:30:00,1.6385,1.6388,1.6377,1.6382,572200000.0
2008-06-11 04:45:00,1.6382,1.6388,1.6379,1.6384,323700000.0
2008-06-11 05:00:00,1.6384,1.6386,1.638,1.6382,217100000.0
2008-06-11 05:15:00,1.6382,1.6386,1.6379,1.6386,364900000.0
2008-06-11 05:30:00,1.6387,1.6387,1.6378,1.6381,289300000.0
2008-06-11 05:45:00,1.6381,1.6384,1.6377,1.6381,328300000.0
2008-06-11 06:00:00,1.6381,1.6383,1.6377,1.638,203200000.0
2008-06-11 06:15:00,1.6381,1.6386,1.6373,1.6385,356900000.0
2008-06-11 06:30:00,1.6385,1.6388,1.6376,1.6384,606000000.0
2008-06-11 06:45:00,1.6384,1.6387,1.6376,1.6382,621200000.0
2008-06-11 07:00:00,1.6382,1.6392,1.637,1.6376,799100000.0
2008-06-11 07:15:00,1.63755,1.6388,1.637,1.6384,988700000.0
2008-06-11 07:30:00,1.6385,1.6386,1.6375,1.6382,498700000.0
2008-06-11 07:45:00,1.6383,1.6388,1.6381,1.6387,460200000.0
2008-06-11 08:00:00,1.6387,1.6394,1.6379,1.6382,1010500000.0
2008-06-11 08:15:00,1.6382,1.6386,1.6372,1.6382,901800000.0
2008-06-11 08:30:00,1.6381,1.6386,1.6368,1.6369,1729400000.0
2008-06-11 08:45:00,1.6369,1.638,1.6361,1.637,1583400000.0
2008-06-11 09:00:00,1.6371,1.6374,1.6343,1.6349,1994200001.0
2008-06-11 09:15:00,1.6347,1.6348,1.6329,1.6342,607500000.0
2008-06-11 09:30:00,1.6342,1.6355,1.6338,1.6354,491300000.0
2008-06-11 09:45:00,1.6352,1.6354,1.633,1.6353,784600000.0
2008-06-11 10:00:00,1.6353,1.6369,1.6338,1.6364,448200000.0
2008-06-11 10:15:00,1.6366,1.6368,1.6337,1.6337,900300000.0
2008-06-11 10:30:00,1.6337,1.635,1.6336,1.6346,681800000.0
2008-06-11 10:45:00,1.6346,1.6347,1.6333,1.6338,926800000.0
2008-06-11 11:00:00,1.6336,1.6346,1.6332,1.6339,499500000.0
2008-06-11 11:15:00,1.6338,1.6359,1.6336,1.6352,545000000.0
2008-06-11 11:30:00,1.6352,1.6361,1.6348,1.6351,566900000.0
2008-06-11 11:45:00,1.6352,1.636,1.6345,1.6348,375700000.0
2008-06-11 12:00:00,1.6348,1.6355,1.6342,1.635,353100000.0
2008-06-11 12:15:00,1.635,1.6363,1.6343,1.6361,531800000.0
2008-06-11 12:30:00,1.6359,1.6365,1.6352,1.6354,415900000.0
2008-06-11 12:45:00,1.6353,1.6355,1.6337,1.634,411400000.0
2008-06-11 13:00:00,1.6341,1.6344,1.6334,1.6335,610700000.0
2008-06-11 13:15:00,1.6335,1.6354,1.6331,1.6353,437500000.0
2008-06-11 13:30:00,1.6353,1.6365,1.6349,1.636,357700000.0
2008-06-11 13:45:00,1.636,1.6368,1.6352,1.6358,711700000.0
2008-06-11 14:00:00,1.6359,1.6381,1.6354,1.6374,449400000.0
2008-06-11 14:15:00,1.6373,1.6377,1.6365,1.6369,424900000.0
2008-06-11 14:30:00,1.6367,1.639,1.6365,1.6385,462900000.0
2008-06-11 14:45:00,1.6385,1.6391,1.6374,1.6379,973400000.0
2008-06-11 15:00:00,1.6379,1.6383,1.6361,1.6365,758600000.0
2008-06-11 15:15:00,1.6367,1.6376,1.6361,1.637,1046200000.0
2008-06-11 15:30:00,1.6369,1.6373,1.636,1.6364,807800000.0
2008-06-11 15:45:00,1.6366,1.6387,1.6361,1.6382,1080000000.0
2008-06-11 16:00:00,1.6381,1.6394,1.6376,1.6391,1481400000.0
2008-06-11 16:15:00,1.639,1.6404,1.6387,1.6399,1241600000.0
2008-06-11 16:30:00,1.64,1.641,1.6388,1.6401,1431400000.0
2008-06-11 16:45:00,1.6401,1.6419,1.6396,1.6415,1323600000.0
2008-06-11 17:00:00,1.6416,1.6421,1.6402,1.6404,1024800000.0
2008-06-11 17:15:00,1.6402,1.6424,1.6397,1.6418,1003600000.0
2008-06-11 17:30:00,1.6417,1.6444,1.6417,1.6424,1390700000.0
2008-06-11 17:45:00,1.6424,1.6426,1.6399,1.6403,1254200000.0
2008-06-11 18:00:00,1.6404,1.641,1.6386,1.6396,730400000.0
2008-06-11 18:15:00,1.64,1.6412,1.639,1.6409,608400000.0
2008-06-11 18:30:00,1.6409,1.642,1.64,1.6416,520400000.0
2008-06-11 18:45:00,1.6416,1.6423,1.641,1.6413,365800000.0
2008-06-11 19:00:00,1.6415,1.642,1.6394,1.6407,731400000.0
2008-06-11 19:15:00,1.6407,1.641,1.6392,1.6407,545000000.0
2008-06-11 19:30:00,1.6407,1.642,1.6405,1.6413,400200000.0
2008-06-11 19:45:00,1.6414,1.6421,1.6409,1.6414,471000000.0
2008-06-11 20:00:00,1.6415,1.6417,1.6403,1.6412,441600000.0
2008-06-11 20:15:00,1.641,1.6416,1.6403,1.6412,409200000.0
2008-06-11 20:30:00,1.641,1.6421,1.6404,1.6415,645400000.0
2008-06-11 20:45:00,1.6413,1.6422,1.6412,1.642,635000000.0
2008-06-11 21:00:00,1.642,1.6424,1.6413,1.6418,485200000.0
2008-06-11 21:15:00,1.6418,1.6428,1.6416,1.6419,321000000.0
2008-06-11 21:30:00,1.6419,1.642,1.6409,1.6414,354400000.0
2008-06-11 21:45:00,1.6415,1.6429,1.6415,1.6429,502600000.0
2008-06-11 22:00:00,1.643,1.6435,1.6417,1.6426,342000000.0
2008-06-11 22:15:00,1.6427,1.6433,1.6424,1.6427,223400000.0
2008-06-11 22:30:00,1.6428,1.6428,1.6424,1.6425,137600000.0
2008-06-11 22:45:00,1.6427,1.6428,1.6412,1.6418,737200000.0
2008-06-11 23:00:00,1.6419,1.6425,1.6416,1.6421,787800000.0
2008-06-11 23:15:00,1.6421,1.6427,1.6417,1.6419,642000000.0
2008-06-11 23:30:00,1.6417,1.642,1.6408,1.6414,626200000.0
2008-06-11 23:45:00,1.6414,1.6417,1.6407,1.6409,213200000.0
2008-06-12 00:00:00,1.6409,1.6416,1.6399,1.6401,701599999.0
2008-06-12 00:15:00,1.6401,1.641,1.6398,1.6402,738000000.0
2008-06-12 00:30:00,1.6402,1.641,1.64,1.6407,549200000.0
2008-06-12 00:45:00,1.6407,1.6432,1.6405,1.6413,630600000.0
2008-06-12 01:00:00,1.6413,1.6421,1.641,1.6418,498000000.0
2008-06-12 01:15:00,1.6419,1.6429,1.6419,1.6426,434400000.0
2008-06-12 01:30:00,1.6425,1.6433,1.6417,1.6419,518800000.0
2008-06-12 01:45:00,1.6419,1.6427,1.6416,1.6423,448400000.0
2008-06-12 02:00:00,1.6424,1.6425,1.6413,1.6419,906799999.0
2008-06-12 02:15:00,1.642,1.6426,1.6415,1.6417,400400000.0
2008-06-12 02:30:00,1.6415,1.642,1.6408,1.6413,602800000.0
2008-06-12 02:45:00,1.6413,1.6416,1.6407,1.6409,683800000.0
2008-06-12 03:00:00,1.6409,1.6417,1.6403,1.6417,572800000.0
2008-06-12 03:15:00,1.6416,1.6417,1.6378,1.6386,1662799999.0
2008-06-12 03:30:00,1.6384,1.651,1.6384,1.6507,4731600002.0
2008-06-12 03:45:00,1.6507,1.6516,1.6487,1.6508,2485000000.0
2008-06-12 04:00:00,1.6506,1.6515,1.6491,1.6499,2577599999.0
2008-06-12 04:15:00,1.6498,1.6502,1.6487,1.6501,2127799999.0
2008-06-12 04:30:00,1.6499,1.6505,1.6484,1.6489,2311000000.0
2008-06-12 04:45:00,1.6489,1.6494,1.6484,1.6491,1980000000.0
2008-06-12 05:00:00,1.6491,1.65,1.6484,1.6491,2525800000.0
2008-06-12 05:15:00,1.6491,1.6503,1.6484,1.6497,2028000001.0
2008-06-12 05:30:00,1.6497,1.6502,1.6488,1.6493,963000000.0
2008-06-12 05:45:00,1.6493,1.6496,1.6479,1.6481,1234200000.0
2008-06-12 06:00:00,1.6481,1.6496,1.6481,1.6487,1072800000.0
2008-06-12 06:15:00,1.6488,1.6492,1.6474,1.6482,1375800000.0
2008-06-12 06:30:00,1.6482,1.6482,1.6472,1.6477,1052000001.0
2008-06-12 06:45:00,1.6477,1.6493,1.6475,1.6493,1451600000.0
2008-06-12 07:00:00,1.6494,1.6495,1.6479,1.6481,1665799999.0
2008-06-12 07:15:00,1.6481,1.6486,1.6473,1.6481,1583400000.0
2008-06-12 07:30:00,1.6481,1.6503,1.648,1.6501,1489800000.0
2008-06-12 07:45:00,1.6501,1.6506,1.6478,1.6485,1982400000.0
2008-06-12 08:00:00,1.649,1.6501,1.6479,1.6497,2721200000.0
2008-06-12 08:15:00,1.6496,1.6503,1.6476,1.648,3021600000.0
2008-06-12 08:30:00,1.6481,1.6484,1.6451,1.6472,3039200000.0
2008-06-12 08:45:00,1.6472,1.6485,1.6471,1.6472,2234200000.0
2008-06-12 09:00:00,1.6472,1.6481,1.6435,1.6448,3317600000.0
2008-06-12 09:15:00,1.6449,1.6464,1.6436,1.645,1788800000.0
2008-06-12 09:30:00,1.645,1.6459,1.6439,1.6444,2109000000.0
2008-06-12 09:45:00,1.6444,1.6446,1.6434,1.6436,1831600001.0
2008-06-12 10:00:00,1.6436,1.6458,1.6431,1.6456,2455800000.0
2008-06-12 10:15:00,1.6454,1.6477,1.6453,1.6469,2541000000.0
2008-06-12 10:30:00,1.6469,1.6476,1.6464,1.6466,3986200000.0
2008-06-12 10:45:00,1.6466,1.6477,1.6462,1.6466,4036800000.0
2008-06-12 11:00:00,1.6466,1.6484,1.6466,1.6479,4629999999.0
2008-06-12 11:15:00,1.6479,1.6481,1.6459,1.6468,4201200000.0
2008-06-12 11:30:00,1.6469,1.648,1.6465,1.6477,3590000000.0
2008-06-12 11:45:00,1.6476,1.6496,1.6472,1.6496,3772600000.0
2008-06-12 12:00:00,1.6496,1.6502,1.6472,1.6472,4011600000.0
2008-06-12 12:15:00,1.6471,1.6477,1.6458,1.6464,3493000001.0
2008-06-12 12:30:00,1.6464,1.6467,1.6451,1.6464,4866799994.0
2008-06-12 12:45:00,1.6464,1.6469,1.6453,1.6457,4167400000.0
2008-06-12 13:00:00,1.6457,1.6469,1.6457,1.6462,3237800000.0
2008-06-12 13:15:00,1.6461,1.6477,1.6458,1.6474,3207600000.0
2008-06-12 13:30:00,1.6474,1.6498,1.6474,1.6488,3444800000.0
2008-06-12 13:45:00,1.6488,1.6506,1.6484,1.6498,2058000000.0
2008-06-12 14:00:00,1.6498,1.6504,1.6484,1.6492,2531600000.0
2008-06-12 14:15:00,1.6493,1.6504,1.6487,1.6488,1907800000.0
2008-06-12 14:30:00,1.649,1.6499,1.6463,1.6473,3621800000.0
2008-06-12 14:45:00,1.6473,1.6509,1.6469,1.6491,3279200000.0
2008-06-12 15:00:00,1.6493,1.6502,1.6479,1.6499,1221400000.0
2008-06-12 15:15:00,1.6499,1.6499,1.6483,1.6495,1330800000.0
2008-06-12 15:30:00,1.6496,1.6509,1.6488,1.6497,1457500000.0
2008-06-12 15:45:00,1.6496,1.65,1.647,1.6489,1931800000.0
2008-06-12 16:00:00,1.6489,1.6503,1.6482,1.6498,1372700000.0
2008-06-12 16:15:00,1.6498,1.6521,1.6494,1.6519,1503300000.0
2008-06-12 16:30:00,1.6519,1.6521,1.6501,1.6508,1580900000.0
2008-06-12 16:45:00,1.6508,1.6529,1.6505,1.6528,1302600000.0
2008-06-12 17:00:00,1.6528,1.653,1.6504,1.6509,1287900000.0
2008-06-12 17:15:00,1.651,1.6514,1.6498,1.6502,1144100000.0
2008-06-12 17:30:00,1.6502,1.6503,1.6486,1.6492,965700000.0
2008-06-12 17:45:00,1.6493,1.651,1.6486,1.6504,903600000.0
2008-06-12 18:00:00,1.6503,1.6503,1.6481,1.6494,1003400000.0
2008-06-12 18:15:00,1.6494,1.6503,1.649,1.6498,628700000.0
2008-06-12 18:30:00,1.6498,1.6499,1.6487,1.6487,635200000.0
2008-06-12 18:45:00,1.6487,1.6506,1.6487,1.6503,978600000.0
2008-06-12 19:00:00,1.6503,1.6506,1.6488,1.6493,1047100000.0
2008-06-12 19:15:00,1.6491,1.6494,1.6479,1.6488,645600000.0
2008-06-12 19:30:00,1.6488,1.65,1.6486,1.6499,366900000.0
2008-06-12 19:45:00,1.6499,1.6504,1.6496,1.65,588200000.0
2008-06-12 20:00:00,1.65,1.6507,1.6496,1.6497,483300000.0
2008-06-12 20:15:00,1.6496,1.6497,1.6485,1.6497,571300000.0
2008-06-12 20:30:00,1.6497,1.6504,1.6492,1.6501,532100000.0
2008-06-12 20:45:00,1.6501,1.6506,1.6494,1.6503,927900000.0
2008-06-12 21:00:00,1.6502,1.6507,1.6495,1.6499,664100000.0
2008-06-12 21:15:00,1.6499,1.6512,1.6498,1.6507,820200000.0
2008-06-12 21:30:00,1.6507,1.6514,1.6505,1.6512,801600000.0
2008-06-12 21:45:00,1.6512,1.6516,1.6508,1.6511,779600000.0
2008-06-12 22:00:00,1.6511,1.6511,1.6493,1.6504,671000000.0
2008-06-12 22:15:00,1.6505,1.6522,1.6499,1.6522,677500000.0
2008-06-12 22:30:00,1.6522,1.6523,1.6507,1.6516,719500000.0
2008-06-12 22:45:00,1.6516,1.6526,1.6513,1.652,620200000.0
2008-06-12 23:00:00,1.6519,1.6522,1.6509,1.6514,456700000.0
2008-06-12 23:15:00,1.6514,1.6521,1.6495,1.6496,396300000.0
2008-06-12 23:30:00,1.6496,1.6518,1.6496,1.6508,689800000.0
2008-06-12 23:45:00,1.6508,1.6511,1.6503,1.6508,202000000.0
2008-06-13 00:00:00,1.6509,1.651,1.6488,1.65,453900000.0
2008-06-13 00:15:00,1.65,1.6504,1.649,1.6501,532400000.0
2008-06-13 00:30:00,1.6501,1.6523,1.6496,1.6509,1156500000.0
2008-06-13 00:45:00,1.6508,1.6509,1.6477,1.6489,2433200000.0
2008-06-13 01:00:00,1.6489,1.6496,1.6484,1.6488,724000000.0
2008-06-13 01:15:00,1.6487,1.6491,1.6474,1.6479,486500000.0
2008-06-13 01:30:00,1.6479,1.6487,1.6467,1.6471,529400000.0
2008-06-13 01:45:00,1.6471,1.6479,1.647,1.647,651200000.0
2008-06-13 02:00:00,1.647,1.6474,1.6462,1.6466,1270600000.0
2008-06-13 02:15:00,1.6466,1.6473,1.6451,1.6455,1482400000.0
2008-06-13 02:30:00,1.6455,1.6459,1.6454,1.6455,935900000.0
2008-06-13 02:45:00,1.6455,1.6461,1.645,1.6455,1028000000.0
2008-06-13 03:00:00,1.6454,1.6473,1.6451,1.6473,1154700000.0
2008-06-13 03:15:00,1.6471,1.6483,1.6464,1.6481,916300000.0
2008-06-13 03:30:00,1.6482,1.6486,1.6468,1.6476,925700000.0
2008-06-13 03:45:00,1.6477,1.6477,1.6463,1.6466,635300000.0
2008-06-13 04:00:00,1.6465,1.6469,1.6453,1.6458,488200000.0
2008-06-13 04:15:00,1.6459,1.6468,1.6452,1.6463,999300000.0
2008-06-13 04:30:00,1.6463,1.6469,1.6457,1.6466,525300000.0
2008-06-13 04:45:00,1.6466,1.6471,1.6462,1.6466,365300000.0
2008-06-13 05:00:00,1.6466,1.6473,1.6435,1.644,1129700000.0
2008-06-13 05:15:00,1.644,1.6443,1.6425,1.6428,1025400000.0
2008-06-13 05:30:00,1.6428,1.6446,1.6421,1.6441,583400000.0
2008-06-13 05:45:00,1.6441,1.6457,1.6438,1.6451,813600000.0
2008-06-13 06:00:00,1.6451,1.6452,1.6423,1.6426,1024000000.0
2008-06-13 06:15:00,1.6425,1.6432,1.6418,1.6422,913600000.0
2008-06-13 06:30:00,1.6423,1.6432,1.6413,1.6428,843628000.0
2008-06-13 06:45:00,1.6428,1.6431,1.6419,1.6425,538200000.0
2008-06-13 07:00:00,1.6425,1.6426,1.6413,1.6418,611700000.0
2008-06-13 07:15:00,1.6418,1.6431,1.6408,1.6424,1161500000.0
2008-06-13 07:30:00,1.6424,1.6433,1.6421,1.6432,822400000.0
2008-06-13 07:45:00,1.6432,1.6438,1.6425,1.6425,819400000.0
2008-06-13 08:00:00,1.6425,1.6431,1.6412,1.6431,1619800000.0
2008-06-13 08:15:00,1.6431,1.6444,1.6423,1.644,2022600000.0
2008-06-13 08:30:00,1.644,1.6442,1.6427,1.6428,1316200000.0
2008-06-13 08:45:00,1.6429,1.6437,1.6413,1.6418,1086600000.0
2008-06-13 09:00:00,1.6417,1.6432,1.6413,1.6418,983400000.0
2008-06-13 09:15:00,1.6418,1.643,1.6416,1.6421,980500000.0
2008-06-13 09:30:00,1.6422,1.6434,1.6422,1.6427,920400000.0
2008-06-13 09:45:00,1.6427,1.6433,1.6414,1.6417,990900000.0
2008-06-13 10:00:00,1.6416,1.6441,1.6416,1.6437,1217800000.0
2008-06-13 10:15:00,1.6435,1.6443,1.6427,1.6431,945100000.0
2008-06-13 10:30:00,1.6431,1.6445,1.6428,1.6441,1098400000.0
2008-06-13 10:45:00,1.6441,1.6472,1.6437,1.6454,1302700000.0
2008-06-13 11:00:00,1.6455,1.6477,1.6454,1.6458,1371300000.0
2008-06-13 11:15:00,1.6457,1.6462,1.6432,1.6445,1481700000.0
2008-06-13 11:30:00,1.6445,1.6445,1.64,1.6407,2120900000.0
2008-06-13 11:45:00,1.6407,1.6422,1.6399,1.6419,1999800000.0
2008-06-13 12:00:00,1.6419,1.6422,1.6387,1.6399,1372400000.0
2008-06-13 12:15:00,1.64,1.6404,1.6384,1.6385,1492600000.0
2008-06-13 12:30:00,1.6385,1.6387,1.6364,1.6377,2485000001.0
2008-06-13 12:45:00,1.6377,1.6387,1.6371,1.6382,1541000000.0
2008-06-13 13:00:00,1.6385,1.6385,1.6369,1.6372,2556100000.0
2008-06-13 13:15:00,1.6372,1.6379,1.6355,1.6365,2979700000.0
2008-06-13 13:30:00,1.6365,1.6377,1.6361,1.6373,1515600000.0
2008-06-13 13:45:00,1.6373,1.6382,1.6363,1.6381,1439200000.0
2008-06-13 14:00:00,1.6381,1.6393,1.6375,1.6388,1193600000.0
2008-06-13 14:15:00,1.6387,1.6392,1.6377,1.638,2403000001.0
2008-06-13 14:30:00,1.6374,1.6396,1.6349,1.6369,4231000001.0
2008-06-13 14:45:00,1.637,1.638,1.63585,1.6377,3207999998.0
2008-06-13 15:00:00,1.6378,1.6383,1.6361,1.6363,1858600000.0
2008-06-13 15:15:00,1.6363,1.6372,1.6343,1.6367,2261500000.0
2008-06-13 15:30:00,1.6367,1.6368,1.6351,1.6357,2305700000.0
2008-06-13 15:45:00,1.6357,1.6364,1.6346,1.6355,2369600000.0
2008-06-13 16:00:00,1.6355,1.6359,1.6342,1.6348,2684999999.0
2008-06-13 16:15:00,1.6348,1.6356,1.6335,1.6347,2781800000.0
2008-06-13 16:30:00,1.6348,1.6357,1.6343,1.6356,1377100000.0
2008-06-13 16:45:00,1.6356,1.6359,1.6337,1.6345,1301200000.0
2008-06-13 17:00:00,1.6344,1.6349,1.6339,1.6342,1200000000.0
2008-06-13 17:15:00,1.6343,1.6376,1.6343,1.6363,807600000.0
2008-06-13 17:30:00,1.6362,1.6381,1.6362,1.6367,458400000.0
2008-06-13 17:45:00,1.6366,1.6373,1.6357,1.6366,406800000.0
2008-06-13 18:00:00,1.6365,1.6381,1.6358,1.6376,367600000.0
2008-06-13 18:15:00,1.6377,1.6388,1.6376,1.6385,269900000.0
2008-06-13 18:30:00,1.6386,1.6392,1.6383,1.6384,154700000.0
2008-06-13 18:45:00,1.6385,1.6394,1.638,1.6387,195000000.0
2008-06-13 19:00:00,1.6388,1.6398,1.6382,1.6393,261900000.0
2008-06-13 19:15:00,1.6394,1.6402,1.6392,1.6395,464700000.0
2008-06-13 19:30:00,1.6396,1.6396,1.6377,1.6381,701200000.0
2008-06-13 19:45:00,1.6381,1.6384,1.6366,1.6367,583000000.0
2008-06-13 20:00:00,1.6367,1.6378,1.6363,1.6365,490100000.0
2008-06-13 20:15:00,1.6366,1.6377,1.6359,1.6374,539000000.0
2008-06-13 20:30:00,1.6374,1.6376,1.6366,1.6372,472700000.0
2008-06-13 20:45:00,1.6372,1.6373,1.6359,1.6371,892500000.0
2008-06-13 21:00:00,1.637,1.6371,1.6361,1.6362,473800000.0
2008-06-13 21:15:00,1.6361,1.6376,1.636,1.6375,800300000.0
2008-06-13 21:30:00,1.6375,1.6376,1.6366,1.637,561900000.0
2008-06-13 21:45:00,1.637,1.6374,1.6357,1.6361,448400000.0
2008-06-13 22:00:00,1.6362,1.6376,1.6361,1.6373,370800000.0
2008-06-13 22:15:00,1.6374,1.6383,1.6367,1.6382,520100000.0
2008-06-13 22:30:00,1.6382,1.6395,1.6368,1.6369,448200000.0
2008-06-13 22:45:00,1.6369,1.6378,1.6367,1.6368,1063500000.0
2008-06-15 23:00:00,1.6398,1.6403,1.6391,1.6397,282100000.0
2008-06-15 23:15:00,1.6397,1.6403,1.639,1.64,191500000.0
2008-06-15 23:30:00,1.64,1.6402,1.6389,1.6398,147300000.0
2008-06-15 23:45:00,1.6398,1.6399,1.6369,1.6393,807100000.0
2008-06-16 00:00:00,1.6393,1.6395,1.6374,1.6387,1395000000.0
2008-06-16 00:15:00,1.6387,1.6391,1.6377,1.6387,1038500000.0
2008-06-16 00:30:00,1.6387,1.6391,1.6381,1.6389,1080800000.0
2008-06-16 00:45:00,1.6391,1.6396,1.6386,1.6391,637000000.0
2008-06-16 01:00:00,1.6391,1.64,1.6388,1.6396,435800000.0
2008-06-16 01:15:00,1.6396,1.6396,1.639,1.6394,579600000.0
2008-06-16 01:30:00,1.6394,1.6403,1.6388,1.6391,499200000.0
2008-06-16 01:45:00,1.6391,1.6398,1.6386,1.6387,561900000.0
2008-06-16 02:00:00,1.6387,1.6393,1.6379,1.6387,1644800000.0
2008-06-16 02:15:00,1.6387,1.6402,1.6385,1.6399,977700000.0
2008-06-16 02:30:00,1.6399,1.6401,1.6389,1.6393,747800000.0
2008-06-16 02:45:00,1.6393,1.6406,1.6392,1.6406,1038100000.0
2008-06-16 03:00:00,1.6405,1.6415,1.6398,1.6414,1124700000.0
2008-06-16 03:15:00,1.6413,1.642,1.6408,1.6412,591500000.0
2008-06-16 03:30:00,1.6412,1.6414,1.6407,1.6413,494100000.0
2008-06-16 03:45:00,1.6411,1.6413,1.6406,1.6412,366100000.0
2008-06-16 04:00:00,1.6412,1.6413,1.64,1.6403,694700000.0
2008-06-16 04:15:00,1.6403,1.6407,1.6391,1.64,1166000000.0
2008-06-16 04:30:00,1.64,1.6409,1.6399,1.6406,1129300000.0
2008-06-16 04:45:00,1.6408,1.6413,1.6405,1.6407,650100000.0
2008-06-16 05:00:00,1.6407,1.6413,1.6405,1.6411,374200000.0
2008-06-16 05:15:00,1.6411,1.6414,1.6402,1.6407,434900000.0
2008-06-16 05:30:00,1.6407,1.6413,1.6397,1.6397,789900000.0
2008-06-16 05:45:00,1.6397,1.6403,1.6394,1.6396,688400000.0
2008-06-16 06:00:00,1.6396,1.6398,1.6389,1.6396,524100000.0
2008-06-16 06:15:00,1.6396,1.6405,1.6384,1.64,813700000.0
2008-06-16 06:30:00,1.6401,1.6406,1.6395,1.6402,514500000.0
2008-06-16 06:45:00,1.6403,1.6406,1.6397,1.64,672800000.0
2008-06-16 07:00:00,1.64,1.6405,1.6389,1.6393,538400000.0
2008-06-16 07:15:00,1.6393,1.6396,1.6386,1.6396,508400000.0
2008-06-16 07:30:00,1.6396,1.64,1.6385,1.64,815800000.0
2008-06-16 07:45:00,1.64,1.6401,1.6378,1.6385,1377900000.0
2008-06-16 08:00:00,1.6385,1.64,1.6383,1.6393,1621900000.0
2008-06-16 08:15:00,1.6394,1.64,1.6384,1.639,1688900000.0
2008-06-16 08:30:00,1.639,1.6396,1.6375,1.6385,3389100000.0
2008-06-16 08:45:00,1.6384,1.6386,1.6366,1.6382,4872100000.0
2008-06-16 09:00:00,1.6382,1.6387,1.6369,1.6371,3384100000.0
2008-06-16 09:15:00,1.6372,1.6392,1.637,1.6379,3419100000.0
2008-06-16 09:30:00,1.638,1.6382,1.6372,1.6379,3927100000.0
2008-06-16 09:45:00,1.6379,1.6388,1.6374,1.6382,3213600000.0
2008-06-16 10:00:00,1.6382,1.6396,1.6381,1.639,2693400000.0
2008-06-16 10:15:00,1.639,1.6412,1.6386,1.6405,3463200000.0
2008-06-16 10:30:00,1.6405,1.642,1.6404,1.6408,3805200000.0
2008-06-16 10:45:00,1.6408,1.6431,1.6407,1.642,3340800000.0
2008-06-16 11:00:00,1.642,1.6422,1.6404,1.6411,3398600000.0
2008-06-16 11:15:00,1.6411,1.6419,1.6404,1.6413,1826000000.0
2008-06-16 11:30:00,1.6413,1.6419,1.6407,1.6417,2338500000.0
2008-06-16 11:45:00,1.6417,1.6418,1.6403,1.6411,2242800000.0
2008-06-16 12:00:00,1.6411,1.642,1.6407,1.6415,2402800000.0
2008-06-16 12:15:00,1.6416,1.6428,1.6413,1.6426,1963900000.0
2008-06-16 12:30:00,1.6426,1.645,1.6425,1.6441,3633900000.0
2008-06-16 12:45:00,1.6441,1.6464,1.644,1.6455,3271500000.0
2008-06-16 13:00:00,1.6456,1.6459,1.6443,1.6445,1960200000.0
2008-06-16 13:15:00,1.6445,1.6452,1.6438,1.6448,2482700000.0
2008-06-16 13:30:00,1.6448,1.6453,1.6445,1.6445,1958700000.0
2008-06-16 13:45:00,1.6445,1.6461,1.6443,1.645,2485000000.0
2008-06-16 14:00:00,1.645,1.6452,1.6433,1.6435,2755000000.0
2008-06-16 14:15:00,1.6433,1.6446,1.6431,1.6432,1903300000.0
2008-06-16 14:30:00,1.6431,1.6452,1.643,1.6444,3524600000.0
2008-06-16 14:45:00,1.6444,1.6452,1.6435,1.6436,3626900000.0
2008-06-16 15:00:00,1.6435,1.6467,1.6433,1.6465,4078500000.0
2008-06-16 15:15:00,1.6465,1.6477,1.6461,1.6464,3628200000.0
2008-06-16 15:30:00,1.6464,1.6477,1.6462,1.647,3616200000.0
2008-06-16 15:45:00,1.6471,1.6487,1.6469,1.6485,3477900000.0
2008-06-16 16:00:00,1.6485,1.6489,1.6473,1.6485,5368800000.0
2008-06-16 16:15:00,1.6485,1.6485,1.647,1.6476,4213900000.0
2008-06-16 16:30:00,1.6477,1.648,1.6465,1.6471,3520200000.0
2008-06-16 16:45:00,1.6472,1.6475,1.6455,1.6461,3617900000.0
2008-06-16 17:00:00,1.646,1.6465,1.645,1.6455,2887900000.0
2008-06-16 17:15:00,1.6455,1.6469,1.6453,1.6466,1954200000.0
2008-06-16 17:30:00,1.6466,1.6473,1.6461,1.6462,2369000000.0
2008-06-16 17:45:00,1.6462,1.6463,1.6448,1.6454,1392800000.0
2008-06-16 18:00:00,1.6454,1.647,1.6449,1.6466,1325700000.0
2008-06-16 18:15:00,1.6466,1.6469,1.6459,1.646,838800000.0
2008-06-16 18:30:00,1.646,1.6472,1.646,1.6468,666600000.0
2008-06-16 18:45:00,1.6467,1.6472,1.6451,1.646,838200000.0
2008-06-16 19:00:00,1.646,1.6465,1.6444,1.6463,988700000.0
2008-06-16 19:15:00,1.6463,1.6466,1.6452,1.6453,980600000.0
2008-06-16 19:30:00,1.6453,1.6457,1.6436,1.6442,1670100000.0
2008-06-16 19:45:00,1.6443,1.6461,1.6442,1.6453,1154800000.0
2008-06-16 20:00:00,1.6452,1.6467,1.6452,1.6463,1071500000.0
2008-06-16 20:15:00,1.6462,1.6473,1.6462,1.647,830200000.0
2008-06-16 20:30:00,1.6468,1.6475,1.6462,1.6463,743300000.0
2008-06-16 20:45:00,1.646,1.6462,1.6452,1.6456,772100000.0
2008-06-16 21:00:00,1.6457,1.6459,1.6454,1.6459,435900000.0
2008-06-16 21:15:00,1.6459,1.6468,1.6456,1.646,512600000.0
2008-06-16 21:30:00,1.646,1.6466,1.6455,1.6458,778900000.0
2008-06-16 21:45:00,1.6458,1.6463,1.6452,1.6453,470300000.0
2008-06-16 22:00:00,1.6453,1.6454,1.645,1.6453,261200000.0
2008-06-16 22:15:00,1.6453,1.6455,1.6449,1.645,378500000.0
2008-06-16 22:30:00,1.645,1.645,1.6444,1.6445,356700000.0
2008-06-16 22:45:00,1.6445,1.6457,1.6441,1.6452,525900000.0
2008-06-16 23:00:00,1.6452,1.6456,1.6446,1.6448,159400000.0
2008-06-16 23:15:00,1.6448,1.6459,1.6442,1.6449,252100000.0
2008-06-16 23:30:00,1.6449,1.6452,1.6445,1.6448,259200000.0
2008-06-16 23:45:00,1.6448,1.6451,1.6442,1.6446,292400000.0
2008-06-17 00:00:00,1.6446,1.645,1.6439,1.6448,385100000.0
2008-06-17 00:15:00,1.6448,1.6455,1.6441,1.6452,352300000.0
2008-06-17 00:30:00,1.6452,1.6452,1.6437,1.6437,285700000.0
2008-06-17 00:45:00,1.6437,1.6439,1.6432,1.6434,440700000.0
2008-06-17 01:00:00,1.6433,1.644,1.6432,1.6437,579200000.0
2008-06-17 01:15:00,1.6437,1.6441,1.6432,1.6434,761500000.0
2008-06-17 01:30:00,1.6434,1.6435,1.6427,1.643,450400000.0
2008-06-17 01:45:00,1.643,1.6432,1.6417,1.6421,554300000.0
2008-06-17 02:00:00,1.6421,1.6429,1.6421,1.6422,430400000.0
2008-06-17 02:15:00,1.6422,1.6428,1.6417,1.6423,690900000.0
2008-06-17 02:30:00,1.6422,1.6426,1.6417,1.6419,660700000.0
2008-06-17 02:45:00,1.6419,1.642,1.6409,1.6416,1123300000.0
2008-06-17 03:00:00,1.6416,1.6426,1.641,1.6424,2222900000.0
2008-06-17 03:15:00,1.6424,1.6447,1.6423,1.6426,2006000000.0
2008-06-17 03:30:00,1.6426,1.6507,1.6425,1.6495,3006400000.0
2008-06-17 03:45:00,1.6495,1.6507,1.6489,1.65,1802900000.0
2008-06-17 04:00:00,1.65,1.6508,1.6492,1.6494,1896100000.0
2008-06-17 04:15:00,1.6496,1.6499,1.649,1.6499,1310700000.0
2008-06-17 04:30:00,1.6499,1.6502,1.6493,1.6499,1231700000.0
2008-06-17 04:45:00,1.6499,1.6503,1.6493,1.6501,1353800000.0
2008-06-17 05:00:00,1.6501,1.6506,1.6488,1.6505,1610400000.0
2008-06-17 05:15:00,1.6505,1.6508,1.6497,1.6498,1257800000.0
2008-06-17 05:30:00,1.6498,1.6502,1.6492,1.6497,948900000.0
2008-06-17 05:45:00,1.6497,1.6502,1.6491,1.6492,707000000.0
2008-06-17 06:00:00,1.6491,1.6492,1.6477,1.6484,634400000.0
2008-06-17 06:15:00,1.6484,1.6491,1.6477,1.6484,942700000.0
2008-06-17 06:30:00,1.6484,1.6494,1.6478,1.6487,929000000.0
2008-06-17 06:45:00,1.6487,1.6489,1.6463,1.6466,1166200000.0
2008-06-17 07:00:00,1.6466,1.6483,1.6465,1.6475,1565400000.0
2008-06-17 07:15:00,1.6475,1.6491,1.6474,1.6483,881000000.0
2008-06-17 07:30:00,1.6484,1.6491,1.6478,1.648,828200000.0
2008-06-17 07:45:00,1.648,1.6482,1.6472,1.6474,884500000.0
2008-06-17 08:00:00,1.6474,1.6481,1.6465,1.6481,1806800000.0
2008-06-17 08:15:00,1.64815,1.6484,1.6473,1.6476,1950700000.0
2008-06-17 08:30:00,1.6476,1.6495,1.6475,1.6491,2587300000.0
2008-06-17 08:45:00,1.6491,1.6503,1.6487,1.6489,2671000000.0
2008-06-17 09:00:00,1.6489,1.649,1.647,1.648,4522600000.0
2008-06-17 09:15:00,1.648,1.6493,1.64715,1.64885,3935100000.0
2008-06-17 09:30:00,1.6488,1.6488,1.6475,1.6483,3763300000.0
2008-06-17 09:45:00,1.6483,1.6484,1.6461,1.6469,4773200000.0
2008-06-17 10:00:00,1.6469,1.6474,1.6458,1.6462,3355300000.0
2008-06-17 10:15:00,1.6462,1.6472,1.6452,1.6468,3246400000.0
2008-06-17 10:30:00,1.6468,1.6474,1.6455,1.6463,3210700000.0
2008-06-17 10:45:00,1.6463,1.6482,1.6463,1.6471,3498700000.0
2008-06-17 11:00:00,1.6471,1.6473,1.6449,1.6466,5518400000.0
2008-06-17 11:15:00,1.6468,1.6483,1.646,1.648,3113600000.0
2008-06-17 11:30:00,1.648,1.6493,1.6477,1.6488,4774700000.0
2008-06-17 11:45:00,1.6489,1.65045,1.6482,1.6485,2417000000.0
2008-06-17 12:00:00,1.6485,1.649,1.6479,1.6486,3009800000.0
2008-06-17 12:15:00,1.6486,1.6492,1.6476,1.6488,2528000000.0
2008-06-17 12:30:00,1.6488,1.6495,1.6469,1.6476,2834200000.0
2008-06-17 12:45:00,1.6476,1.6481,1.6469,1.6475,2987200000.0
2008-06-17 13:00:00,1.6475,1.6475,1.6461,1.6471,2557200000.0
2008-06-17 13:15:00,1.6472,1.6475,1.6467,1.6474,2090900000.0
2008-06-17 13:30:00,1.64735,1.6479,1.6462,1.6477,1912400000.0
2008-06-17 13:45:00,1.6477,1.6482,1.6465,1.6474,1462400000.0
2008-06-17 14:00:00,1.6475,1.6481,1.6462,1.6469,2565300000.0
2008-06-17 14:15:00,1.6469,1.6478,1.6457,1.6457,4640500000.0
2008-06-17 14:30:00,1.6458,1.6487,1.6454,1.6466,4325300000.0
2008-06-17 14:45:00,1.6466,1.6477,1.646,1.6471,3025400000.0
2008-06-17 15:00:00,1.6471,1.6474,1.6463,1.6467,3284200000.0
2008-06-17 15:15:00,1.6469,1.6479,1.6463,1.6477,3685300000.0
2008-06-17 15:30:00,1.6478,1.6488,1.64705,1.6474,4047700000.0
2008-06-17 15:45:00,1.6474,1.6501,1.6473,1.6497,3625100000.0
2008-06-17 16:00:00,1.6498,1.65,1.6455,1.6459,3764200000.0
2008-06-17 16:15:00,1.6458,1.6464,1.6453,1.6462,3533600000.0
2008-06-17 16:30:00,1.646,1.6463,1.644,1.6451,4389700000.0
2008-06-17 16:45:00,1.645,1.6463,1.6443,1.6457,5028100000.0
2008-06-17 17:00:00,1.6456,1.6464,1.645,1.6452,3843300000.0
2008-06-17 17:15:00,1.6451,1.6456,1.6442,1.6452,3020100000.0
2008-06-17 17:30:00,1.6452,1.6459,1.6443,1.6455,5947700000.0
2008-06-17 17:45:00,1.6455,1.6463,1.6448,1.64585,7052400000.0
2008-06-17 18:00:00,1.6459,1.6459,1.6442,1.6449,2090000000.0
2008-06-17 18:15:00,1.645,1.6452,1.6439,1.6446,1312400000.0
2008-06-17 18:30:00,1.6446,1.6468,1.6446,1.6446,1837300000.0
2008-06-17 18:45:00,1.6447,1.6447,1.644,1.6447,2457100000.0
2008-06-17 19:00:00,1.6447,1.6451,1.6436,1.6441,2629900002.0
2008-06-17 19:15:00,1.6441,1.6444,1.6422,1.6426,2597600000.0
2008-06-17 19:30:00,1.6426,1.6427,1.64175,1.6424,1404300000.0
2008-06-17 19:45:00,1.6424,1.6427,1.6417,1.6424,878800000.0
2008-06-17 20:00:00,1.6424,1.6435,1.6424,1.6432,891500000.0
2008-06-17 20:15:00,1.6432,1.6434,1.6418,1.6427,1190200000.0
2008-06-17 20:30:00,1.6427,1.6427,1.6415,1.6417,1268700000.0
2008-06-17 20:45:00,1.6417,1.6421,1.6407,1.6411,1144800000.0
2008-06-17 21:00:00,1.641,1.6419,1.641,1.6414,391100000.0
2008-06-17 21:15:00,1.6414,1.6433,1.6414,1.643,534200000.0
2008-06-17 21:30:00,1.6429,1.6438,1.6425,1.6429,492300000.0
2008-06-17 21:45:00,1.6431,1.6437,1.6429,1.6435,400100000.0
2008-06-17 22:00:00,1.6435,1.6437,1.643,1.6437,204400000.0
2008-06-17 22:15:00,1.6437,1.6443,1.6435,1.644,319300000.0
2008-06-17 22:30:00,1.644,1.6443,1.6436,1.6436,273300000.0
2008-06-17 22:45:00,1.6435,1.6442,1.64255,1.6429,290300000.0
2008-06-17 23:00:00,1.6429,1.6433,1.6423,1.6429,372800000.0
2008-06-17 23:15:00,1.6428,1.6432,1.6425,1.6429,148200000.0
2008-06-17 23:30:00,1.6428,1.6433,1.6423,1.6431,183000000.0
2008-06-17 23:45:00,1.6431,1.644,1.6424,1.6427,155500000.0
2008-06-18 00:00:00,1.6427,1.6432,1.642,1.6432,362000000.0
2008-06-18 00:15:00,1.6431,1.6438,1.6431,1.6435,218000000.0
2008-06-18 00:30:00,1.6435,1.6436,1.6427,1.6428,346500000.0
2008-06-18 00:45:00,1.6426,1.6444,1.6426,1.6431,484900000.0
2008-06-18 01:00:00,1.6431,1.6436,1.643,1.6432,265700000.0
2008-06-18 01:15:00,1.6432,1.6441,1.6432,1.6438,743500000.0
2008-06-18 01:30:00,1.6438,1.6448,1.6435,1.644,760300000.0
2008-06-18 01:45:00,1.6441,1.6444,1.643,1.6432,849400000.0
2008-06-18 02:00:00,1.6433,1.6435,1.6425,1.6432,847600000.0
2008-06-18 02:15:00,1.6432,1.6432,1.6419,1.6426,759700000.0
2008-06-18 02:30:00,1.6426,1.6428,1.6416,1.6425,941200000.0
2008-06-18 02:45:00,1.6425,1.6428,1.6419,1.642,765400000.0
2008-06-18 03:00:00,1.642,1.6424,1.6418,1.642,702200000.0
2008-06-18 03:15:00,1.642,1.644,1.642,1.6438,650200000.0
2008-06-18 03:30:00,1.6437,1.6441,1.6423,1.6432,996300000.0
2008-06-18 03:45:00,1.6432,1.6432,1.6425,1.6426,592300000.0
2008-06-18 04:00:00,1.6426,1.6431,1.6425,1.6427,748600000.0
2008-06-18 04:15:00,1.6427,1.6433,1.6422,1.6426,1012000000.0
2008-06-18 04:30:00,1.6426,1.6427,1.6415,1.642,698700000.0
2008-06-18 04:45:00,1.642,1.6421,1.6418,1.6419,371400000.0
2008-06-18 05:00:00,1.6419,1.6423,1.6416,1.6419,650900000.0
2008-06-18 05:15:00,1.6418,1.6421,1.6411,1.6413,755900000.0
2008-06-18 05:30:00,1.6413,1.6421,1.6409,1.6409,481700000.0
2008-06-18 05:45:00,1.6409,1.6416,1.6409,1.6412,533500000.0
2008-06-18 06:00:00,1.6412,1.6416,1.6402,1.6403,434700000.0
2008-06-18 06:15:00,1.6403,1.6407,1.64,1.6406,495400000.0
2008-06-18 06:30:00,1.6406,1.6418,1.6405,1.6415,627400000.0
2008-06-18 06:45:00,1.6415,1.643,1.6414,1.6427,1351000000.0
2008-06-18 07:00:00,1.6427,1.6435,1.6419,1.6427,2306300000.0
2008-06-18 07:15:00,1.6425,1.6437,1.6423,1.6432,1031200000.0
2008-06-18 07:30:00,1.6432,1.6433,1.6427,1.6432,751200000.0
2008-06-18 07:45:00,1.6431,1.6442,1.6427,1.6439,1593200000.0
2008-06-18 08:00:00,1.6438,1.6439,1.6429,1.6432,1591600000.0
2008-06-18 08:15:00,1.6432,1.6441,1.6432,1.6437,1989300000.0
2008-06-18 08:30:00,1.6437,1.6463,1.6435,1.6454,3508800000.0
2008-06-18 08:45:00,1.6454,1.6471,1.6452,1.6466,3366500000.0
2008-06-18 09:00:00,1.6466,1.6475,1.6459,1.647,3966600000.0
2008-06-18 09:15:00,1.6471,1.648,1.6466,1.6471,3574100000.0
2008-06-18 09:30:00,1.6472,1.6474,1.6461,1.6468,3618400000.0
2008-06-18 09:45:00,1.6468,1.6485,1.6462,1.6484,3211200000.0
2008-06-18 10:00:00,1.6484,1.6485,1.6458,1.6459,3204700000.0
2008-06-18 10:15:00,1.646,1.6463,1.6449,1.6459,3402600000.0
2008-06-18 10:30:00,1.6459,1.6467,1.6452,1.6457,3264800000.0
2008-06-18 10:45:00,1.6457,1.6461,1.6433,1.6434,4046100000.0
2008-06-18 11:00:00,1.6433,1.6446,1.6432,1.64395,3497000000.0
2008-06-18 11:15:00,1.6439,1.6457,1.6439,1.6452,2701300000.0
2008-06-18 11:30:00,1.6452,1.6453,1.6443,1.6452,1992300000.0
2008-06-18 11:45:00,1.6451,1.6453,1.644,1.6449,2470100000.0
2008-06-18 12:00:00,1.6449,1.6453,1.644,1.6443,2603300000.0
2008-06-18 12:15:00,1.6443,1.6448,1.6438,1.6442,2150500000.0
2008-06-18 12:30:00,1.6442,1.6457,1.6442,1.6451,3387600000.0
2008-06-18 12:45:00,1.6451,1.6459,1.6439,1.6443,2508000000.0
2008-06-18 13:00:00,1.6443,1.6449,1.64365,1.6442,2366700000.0
2008-06-18 13:15:00,1.6442,1.6446,1.6436,1.644,1236000000.0
2008-06-18 13:30:00,1.644,1.6453,1.6437,1.6446,2240500000.0
2008-06-18 13:45:00,1.6446,1.6457,1.6445,1.6451,2169700000.0
2008-06-18 14:00:00,1.6451,1.6461,1.6447,1.6459,2863100000.0
2008-06-18 14:15:00,1.6459,1.6463,1.6438,1.6444,2564900000.0
2008-06-18 14:30:00,1.6445,1.6454,1.6441,1.6443,2124600000.0
2008-06-18 14:45:00,1.6443,1.6444,1.6435,1.6439,2128300000.0
2008-06-18 15:00:00,1.6439,1.6441,1.6434,1.6438,2682800000.0
2008-06-18 15:15:00,1.6439,1.6451,1.6434,1.6434,2589200000.0
2008-06-18 15:30:00,1.6434,1.6443,1.6432,1.6437,2162700000.0
2008-06-18 15:45:00,1.6437,1.6447,1.6437,1.6443,2977000000.0
2008-06-18 16:00:00,1.6443,1.6449,1.644,1.644,3393000000.0
2008-06-18 16:15:00,1.644,1.6457,1.644,1.6451,2361300000.0
2008-06-18 16:30:00,1.6451,1.646,1.6432,1.6438,4984500000.0
2008-06-18 16:45:00,1.6436,1.6449,1.6432,1.6442,5220500000.0
2008-06-18 17:00:00,1.6442,1.6442,1.6426,1.6429,2761100000.0
2008-06-18 17:15:00,1.6429,1.6434,1.6413,1.6422,2403400000.0
2008-06-18 17:30:00,1.6422,1.6424,1.6418,1.6422,2746000000.0
2008-06-18 17:45:00,1.6421,1.6424,1.6413,1.6419,2191300000.0
2008-06-18 18:00:00,1.6419,1.6429,1.641,1.6428,1158800000.0
2008-06-18 18:15:00,1.6428,1.6432,1.6422,1.6422,922500000.0
2008-06-18 18:30:00,1.6422,1.6433,1.6413,1.6425,851200000.0
2008-06-18 18:45:00,1.6425,1.6434,1.6421,1.6422,1196900000.0
2008-06-18 19:00:00,1.6423,1.6427,1.6412,1.642,975300000.0
2008-06-18 19:15:00,1.6419,1.642,1.6395,1.6402,961700000.0
2008-06-18 19:30:00,1.6401,1.6409,1.6398,1.6399,805600000.0
2008-06-18 19:45:00,1.6399,1.6419,1.6399,1.6419,699700000.0
2008-06-18 20:00:00,1.6419,1.6422,1.6399,1.641,827500000.0
2008-06-18 20:15:00,1.641,1.6415,1.6402,1.6404,892100000.0
2008-06-18 20:30:00,1.6405,1.6414,1.6401,1.6403,812400000.0
2008-06-18 20:45:00,1.6403,1.6405,1.6394,1.6399,706900000.0
2008-06-18 21:00:00,1.6398,1.6413,1.6388,1.6411,559900000.0
2008-06-18 21:15:00,1.6411,1.6412,1.64015,1.641,829900000.0
2008-06-18 21:30:00,1.6411,1.6413,1.6403,1.6411,675100000.0
2008-06-18 21:45:00,1.6412,1.6412,1.6401,1.6407,791100000.0
2008-06-18 22:00:00,1.6407,1.6413,1.64025,1.6406,403800000.0
2008-06-18 22:15:00,1.6405,1.6407,1.6398,1.6402,383000000.0
2008-06-18 22:30:00,1.6402,1.6406,1.6395,1.6403,335500000.0
2008-06-18 22:45:00,1.6403,1.6407,1.6397,1.6397,312100000.0
2008-06-18 23:00:00,1.6398,1.6406,1.6396,1.6403,243000000.0
2008-06-18 23:15:00,1.6404,1.6404,1.6397,1.6399,271900000.0
2008-06-18 23:30:00,1.6399,1.6411,1.6397,1.641,414000000.0
2008-06-18 23:45:00,1.641,1.6413,1.64065,1.641,295000000.0
2008-06-19 00:00:00,1.641,1.6424,1.641,1.6417,294800000.0
2008-06-19 00:15:00,1.6417,1.6421,1.6415,1.6418,305900000.0
2008-06-19 00:30:00,1.6416,1.6419,1.6412,1.6419,325700000.0
2008-06-19 00:45:00,1.6418,1.6428,1.6416,1.6419,870600000.0
2008-06-19 01:00:00,1.6419,1.6436,1.6419,1.6436,1117300000.0
2008-06-19 01:15:00,1.6436,1.6444,1.6435,1.6441,670900000.0
2008-06-19 01:30:00,1.6441,1.645,1.6436,1.6441,1175800000.0
2008-06-19 01:45:00,1.6441,1.6445,1.6432,1.6436,1571800000.0
2008-06-19 02:00:00,1.6436,1.6454,1.6433,1.6451,2083300000.0
2008-06-19 02:15:00,1.6451,1.6451,1.6439,1.6447,1012100000.0
2008-06-19 02:30:00,1.6447,1.6471,1.6445,1.647,1358100000.0
2008-06-19 02:45:00,1.647,1.6474,1.6454,1.6454,1676000000.0
2008-06-19 03:00:00,1.6454,1.6457,1.6442,1.645,1839200000.0
2008-06-19 03:15:00,1.645,1.6451,1.6437,1.6442,921900000.0
2008-06-19 03:30:00,1.6442,1.6447,1.6438,1.6445,517900000.0
2008-06-19 03:45:00,1.6445,1.6458,1.6444,1.6455,1319200000.0
2008-06-19 04:00:00,1.6455,1.6456,1.6444,1.6445,1128300000.0
2008-06-19 04:15:00,1.6445,1.645,1.6442,1.6446,601800000.0
2008-06-19 04:30:00,1.6446,1.645,1.6442,1.6447,417900000.0
2008-06-19 04:45:00,1.6447,1.6447,1.6437,1.6441,507000000.0
2008-06-19 05:00:00,1.6441,1.6449,1.6439,1.6443,333500000.0
2008-06-19 05:15:00,1.6442,1.6446,1.6439,1.6439,838200000.0
2008-06-19 05:30:00,1.6439,1.6441,1.6427,1.6433,989300000.0
2008-06-19 05:45:00,1.6434,1.6437,1.6427,1.6433,730900000.0
2008-06-19 06:00:00,1.6433,1.644,1.6428,1.6433,992000000.0
2008-06-19 06:15:00,1.6433,1.6435,1.6426,1.6429,704000000.0
2008-06-19 06:30:00,1.6429,1.6437,1.6424,1.6431,549900000.0
2008-06-19 06:45:00,1.6431,1.6432,1.6426,1.6429,359000000.0
2008-06-19 07:00:00,1.643,1.6439,1.6428,1.6434,632700000.0
2008-06-19 07:15:00,1.6434,1.644,1.6431,1.6437,597900000.0
2008-06-19 07:30:00,1.6437,1.6445,1.6435,1.6438,919600000.0
2008-06-19 07:45:00,1.6438,1.6446,1.6434,1.6439,1104800000.0
2008-06-19 08:00:00,1.6439,1.6447,1.6437,1.6443,1349500000.0
2008-06-19 08:15:00,1.6443,1.6447,1.6434,1.6438,1225500000.0
2008-06-19 08:30:00,1.6438,1.6443,1.6429,1.643,2224300000.0
2008-06-19 08:45:00,1.6429,1.6447,1.6427,1.6443,3275600000.0
2008-06-19 09:00:00,1.6443,1.6448,1.642,1.6423,3057200000.0
2008-06-19 09:15:00,1.6423,1.6426,1.6412,1.6423,2131300000.0
2008-06-19 09:30:00,1.6423,1.6426,1.6406,1.6412,3831300000.0
2008-06-19 09:45:00,1.6412,1.6416,1.6401,1.6405,2975100000.0
2008-06-19 10:00:00,1.6405,1.6409,1.6388,1.6394,3492700000.0
2008-06-19 10:15:00,1.6394,1.6399,1.6389,1.6393,2477500000.0
2008-06-19 10:30:00,1.6394,1.64,1.638,1.6387,3870900000.0
2008-06-19 10:45:00,1.6388,1.6394,1.6376,1.6381,2904500000.0
2008-06-19 11:00:00,1.6381,1.6385,1.6371,1.6371,2732700000.0
2008-06-19 11:15:00,1.6371,1.6381,1.6367,1.6375,2956600000.0
2008-06-19 11:30:00,1.6375,1.6376,1.6362,1.6364,1767200000.0
2008-06-19 11:45:00,1.6364,1.6366,1.6353,1.6355,1991700000.0
2008-06-19 12:00:00,1.6356,1.6363,1.6352,1.6357,2029800000.0
2008-06-19 12:15:00,1.6357,1.6366,1.6353,1.6364,1567100000.0
2008-06-19 12:30:00,1.6364,1.637,1.6351,1.6352,1837000000.0
2008-06-19 12:45:00,1.6352,1.6355,1.6339,1.6347,1513000000.0
2008-06-19 13:00:00,1.6347,1.635,1.6339,1.635,1832100000.0
2008-06-19 13:15:00,1.635,1.6362,1.6348,1.6349,2227700000.0
2008-06-19 13:30:00,1.635,1.6364,1.6345,1.6346,2779700000.0
2008-06-19 13:45:00,1.6346,1.6349,1.6324,1.6338,2477000000.0
2008-06-19 14:00:00,1.6338,1.6345,1.6332,1.6345,2420300000.0
2008-06-19 14:15:00,1.6345,1.6349,1.6331,1.6331,3123700000.0
2008-06-19 14:30:00,1.6333,1.6344,1.6326,1.6339,3668400000.0
2008-06-19 14:45:00,1.6338,1.6358,1.6337,1.6354,3218900000.0
2008-06-19 15:00:00,1.6355,1.6359,1.6341,1.635,2720300000.0
2008-06-19 15:15:00,1.635,1.635,1.6332,1.6343,3282100000.0
2008-06-19 15:30:00,1.63435,1.635,1.6331,1.6348,4114000000.0
2008-06-19 15:45:00,1.6347,1.6351,1.6328,1.633,2798100000.0
2008-06-19 16:00:00,1.6328,1.6356,1.6328,1.6339,4143300000.0
2008-06-19 16:15:00,1.6339,1.6346,1.6328,1.6341,3376200000.0
2008-06-19 16:30:00,1.6341,1.6342,1.63125,1.6314,2494700000.0
2008-06-19 16:45:00,1.6313,1.6323,1.6307,1.6318,3165200000.0
2008-06-19 17:00:00,1.6319,1.6324,1.6313,1.6319,3206800000.0
2008-06-19 17:15:00,1.6319,1.6325,1.6312,1.6315,3261200000.0
2008-06-19 17:30:00,1.6315,1.6331,1.631,1.633,2020800000.0
2008-06-19 17:45:00,1.633,1.633,1.6317,1.6317,2129800000.0
2008-06-19 18:00:00,1.6317,1.6325,1.6314,1.6319,1531100000.0
2008-06-19 18:15:00,1.6319,1.632,1.6312,1.6316,1047700000.0
2008-06-19 18:30:00,1.6315,1.6321,1.6312,1.6316,539100000.0
2008-06-19 18:45:00,1.6315,1.6328,1.6313,1.6327,792700000.0
2008-06-19 19:00:00,1.6327,1.633,1.6297,1.6299,1196400000.0
2008-06-19 19:15:00,1.6299,1.6301,1.6285,1.629,1026500000.0
2008-06-19 19:30:00,1.629,1.6296,1.6283,1.6296,738700000.0
2008-06-19 19:45:00,1.6296,1.6301,1.6292,1.6295,994800000.0
2008-06-19 20:00:00,1.6296,1.6301,1.6292,1.6296,623900000.0
2008-06-19 20:15:00,1.6296,1.6299,1.6277,1.6281,793800000.0
2008-06-19 20:30:00,1.6279,1.6283,1.6276,1.628,629500000.0
2008-06-19 20:45:00,1.628,1.6289,1.628,1.6288,632800000.0
2008-06-19 21:00:00,1.6287,1.6291,1.6282,1.6291,394100000.0
2008-06-19 21:15:00,1.6291,1.6292,1.6284,1.6289,303600000.0
2008-06-19 21:30:00,1.6289,1.6289,1.6282,1.6283,571600000.0
2008-06-19 21:45:00,1.6283,1.629,1.628,1.6288,472300000.0
2008-06-19 22:00:00,1.6288,1.6302,1.62835,1.6297,316300000.0
2008-06-19 22:15:00,1.6298,1.6303,1.6296,1.6298,443000000.0
2008-06-19 22:30:00,1.6298,1.6303,1.6294,1.63,495800000.0
2008-06-19 22:45:00,1.63,1.6306,1.6295,1.6295,412600000.0
2008-06-19 23:00:00,1.6296,1.6307,1.6291,1.6306,341600000.0
2008-06-19 23:15:00,1.6308,1.6311,1.6295,1.6309,549800000.0
2008-06-19 23:30:00,1.631,1.6321,1.63095,1.6317,272300000.0
2008-06-19 23:45:00,1.6316,1.6324,1.6311,1.6317,397000000.0
2008-06-20 00:00:00,1.6317,1.6324,1.6315,1.6316,397600000.0
2008-06-20 00:15:00,1.6316,1.6327,1.63135,1.6324,564200000.0
2008-06-20 00:30:00,1.6324,1.6331,1.6323,1.6329,791300000.0
2008-06-20 00:45:00,1.6329,1.6334,1.6324,1.6327,458200000.0
2008-06-20 01:00:00,1.6327,1.633,1.6319,1.6323,336700000.0
2008-06-20 01:15:00,1.6324,1.6327,1.6319,1.6325,243300000.0
2008-06-20 01:30:00,1.6327,1.6329,1.6321,1.6321,301300001.0
2008-06-20 01:45:00,1.632,1.6324,1.62995,1.631,781500000.0
2008-06-20 02:00:00,1.631,1.6323,1.6309,1.6315,717300000.0
2008-06-20 02:15:00,1.6316,1.6322,1.6312,1.6318,352500000.0
2008-06-20 02:30:00,1.6317,1.6323,1.6317,1.6321,306600000.0
2008-06-20 02:45:00,1.63205,1.6322,1.6315,1.6318,818500000.0
2008-06-20 03:00:00,1.6318,1.6322,1.6306,1.6315,673700000.0
2008-06-20 03:15:00,1.6315,1.6324,1.6313,1.632,1078800000.0
2008-06-20 03:30:00,1.632,1.6328,1.632,1.6322,983300000.0
2008-06-20 03:45:00,1.6322,1.6325,1.6317,1.6321,1043700000.0
2008-06-20 04:00:00,1.6321,1.6326,1.63185,1.6322,877700000.0
2008-06-20 04:15:00,1.6322,1.6326,1.6316,1.6318,1247600000.0
2008-06-20 04:30:00,1.6317,1.6322,1.63145,1.6315,734600000.0
2008-06-20 04:45:00,1.6315,1.6319,1.6312,1.6319,668100000.0
2008-06-20 05:00:00,1.6319,1.6322,1.6315,1.6322,782000000.0
2008-06-20 05:15:00,1.6322,1.6322,1.6315,1.6315,839700000.0
2008-06-20 05:30:00,1.6314,1.6318,1.6312,1.6316,421500000.0
2008-06-20 05:45:00,1.6317,1.6321,1.6316,1.6318,592000000.0
2008-06-20 06:00:00,1.6319,1.6322,1.6309,1.63095,682500000.0
2008-06-20 06:15:00,1.631,1.6313,1.6307,1.631,722100000.0
2008-06-20 06:30:00,1.631,1.6316,1.6309,1.6311,477800000.0
2008-06-20 06:45:00,1.6311,1.6314,1.6303,1.6304,715300000.0
2008-06-20 07:00:00,1.6304,1.6306,1.6297,1.6297,392000000.0
2008-06-20 07:15:00,1.6297,1.6313,1.6297,1.6308,1256100000.0
2008-06-20 07:30:00,1.6308,1.6325,1.6305,1.6321,1411400000.0
2008-06-20 07:45:00,1.6321,1.6323,1.6315,1.6315,1204700000.0
2008-06-20 08:00:00,1.6315,1.6323,1.6314,1.632,1811700000.0
2008-06-20 08:15:00,1.6321,1.6326,1.6312,1.6317,2056100000.0
2008-06-20 08:30:00,1.6315,1.632,1.6311,1.6315,2304500000.0
2008-06-20 08:45:00,1.6313,1.6317,1.6309,1.6315,1200500000.0
2008-06-20 09:00:00,1.63145,1.6325,1.6312,1.6323,2187700000.0
2008-06-20 09:15:00,1.6323,1.6332,1.63145,1.6318,2861300000.0
2008-06-20 09:30:00,1.6317,1.633,1.63165,1.6324,2101200000.0
2008-06-20 09:45:00,1.6325,1.6337,1.63115,1.6317,3421100000.0
2008-06-20 10:00:00,1.6318,1.633,1.6313,1.6326,2898500000.0
2008-06-20 10:15:00,1.6326,1.6343,1.6321,1.6335,2857600000.0
2008-06-20 10:30:00,1.6335,1.6352,1.63345,1.6342,4002500000.0
2008-06-20 10:45:00,1.6342,1.635,1.634,1.63465,3376600000.0
2008-06-20 11:00:00,1.63455,1.6356,1.6343,1.6351,2508400000.0
2008-06-20 11:15:00,1.6351,1.63565,1.6335,1.63455,2919700000.0
2008-06-20 11:30:00,1.63465,1.63535,1.6333,1.6348,3325900000.0
2008-06-20 11:45:00,1.63475,1.6362,1.6347,1.6358,3616399999.0
2008-06-20 12:00:00,1.6358,1.6374,1.6356,1.6369,3133700000.0
2008-06-20 12:15:00,1.6368,1.6378,1.63625,1.63645,3787600000.0
2008-06-20 12:30:00,1.6364,1.6375,1.6358,1.6361,3490700000.0
2008-06-20 12:45:00,1.6361,1.6369,1.6355,1.6357,3366800000.0
2008-06-20 13:00:00,1.6357,1.636,1.6346,1.6348,4424000000.0
2008-06-20 13:15:00,1.6348,1.6359,1.63475,1.63545,2703800000.0
2008-06-20 13:30:00,1.6354,1.6356,1.63445,1.63485,2920500000.0
2008-06-20 13:45:00,1.6348,1.6355,1.6342,1.63475,1642199999.0
2008-06-20 14:00:00,1.6347,1.6356,1.6339,1.635,2848200000.0
2008-06-20 14:15:00,1.6348,1.6361,1.6346,1.6351,2616800000.0
2008-06-20 14:30:00,1.6351,1.6357,1.6342,1.635,2624600000.0
2008-06-20 14:45:00,1.6351,1.6359,1.6345,1.6357,2596500000.0
2008-06-20 15:00:00,1.6357,1.637,1.6351,1.6354,3517800000.0
2008-06-20 15:15:00,1.6356,1.6371,1.635,1.6353,3774100000.0
2008-06-20 15:30:00,1.63525,1.63645,1.6351,1.6363,3997200000.0
2008-06-20 15:45:00,1.63635,1.6368,1.63525,1.63655,4601100000.0
2008-06-20 16:00:00,1.6366,1.63805,1.6361,1.6364,4659600000.0
2008-06-20 16:15:00,1.6365,1.63725,1.6351,1.6365,4061900000.0
2008-06-20 16:30:00,1.6365,1.6388,1.6364,1.6379,3421300000.0
2008-06-20 16:45:00,1.6379,1.6392,1.6366,1.6392,3783100000.0
2008-06-20 17:00:00,1.63895,1.6393,1.6382,1.6387,3328100000.0
2008-06-20 17:15:00,1.63865,1.6389,1.6376,1.6382,2854800000.0
2008-06-20 17:30:00,1.6382,1.6388,1.6372,1.6376,3008700000.0
2008-06-20 17:45:00,1.6376,1.6392,1.6367,1.6381,3160400000.0
2008-06-20 18:00:00,1.6381,1.6384,1.63605,1.6365,2297900000.0
2008-06-20 18:15:00,1.6361,1.6378,1.6361,1.6374,1173500000.0
2008-06-20 18:30:00,1.6374,1.6383,1.6371,1.6374,663300000.0
2008-06-20 18:45:00,1.6374,1.6377,1.6366,1.6368,723600000.0
2008-06-20 19:00:00,1.63675,1.6368,1.6356,1.6367,1217100000.0
2008-06-20 19:15:00,1.6367,1.6379,1.6362,1.6374,1045600000.0
2008-06-20 19:30:00,1.6374,1.6383,1.6366,1.6376,1044400000.0
2008-06-20 19:45:00,1.6376,1.6387,1.6373,1.63835,1556400000.0
2008-06-20 20:00:00,1.6384,1.6391,1.6377,1.6381,1073400000.0
2008-06-20 20:15:00,1.638,1.6381,1.6372,1.6378,988800000.0
2008-06-20 20:30:00,1.6378,1.6388,1.6373,1.6377,1091100000.0
2008-06-20 20:45:00,1.6376,1.638,1.6367,1.6378,908800000.0
2008-06-20 21:00:00,1.6378,1.6382,1.637,1.6379,986400000.0
2008-06-20 21:15:00,1.6378,1.6379,1.6367,1.6376,451000000.0
2008-06-20 21:30:00,1.6375,1.6381,1.6368,1.637,537400000.0
2008-06-20 21:45:00,1.6369,1.6378,1.6367,1.6375,1227500000.0
2008-06-20 22:00:00,1.63745,1.638,1.6373,1.6379,727400000.0
2008-06-20 22:15:00,1.6378,1.6378,1.6367,1.637,1099100000.0
2008-06-20 22:30:00,1.63695,1.6373,1.6357,1.6373,1457100000.0
2008-06-20 22:45:00,1.6373,1.63745,1.6361,1.6361,1209900000.0
2008-06-22 23:15:00,1.6388,1.6389,1.6376,1.6387,278400000.0
2008-06-22 23:30:00,1.6386,1.639,1.6385,1.6387,152000001.0
2008-06-22 23:45:00,1.6387,1.6398,1.6384,1.6389,798400009.0
2008-06-23 00:00:00,1.6388,1.6389,1.6374,1.6379,1151099998.0
2008-06-23 00:15:00,1.638,1.6381,1.6367,1.6378,586100000.0
2008-06-23 00:30:00,1.6378,1.6381,1.6362,1.6365,1066000000.0
2008-06-23 00:45:00,1.6365,1.6371,1.6357,1.6363,2454000000.0
2008-06-23 01:00:00,1.6363,1.6374,1.6359,1.637,1768300000.0
2008-06-23 01:15:00,1.637,1.6372,1.6353,1.6353,1563100000.0
2008-06-23 01:30:00,1.6353,1.63605,1.6342,1.6346,2060100000.0
2008-06-23 01:45:00,1.6347,1.6348,1.6326,1.6338,1539500000.0
2008-06-23 02:00:00,1.6338,1.6351,1.6331,1.6346,2135200001.0
2008-06-23 02:15:00,1.6346,1.6348,1.6335,1.634,1625700000.0
2008-06-23 02:30:00,1.6341,1.6349,1.6337,1.6343,1243400000.0
2008-06-23 02:45:00,1.63435,1.635,1.6338,1.6345,1129200000.0
2008-06-23 03:00:00,1.6345,1.6347,1.6336,1.634,1900000000.0
2008-06-23 03:15:00,1.634,1.6345,1.6335,1.6343,1093200000.0
2008-06-23 03:30:00,1.6343,1.6351,1.6339,1.6347,1161700000.0
2008-06-23 03:45:00,1.6347,1.6351,1.6345,1.6349,858000000.0
2008-06-23 04:00:00,1.6349,1.6354,1.6343,1.6352,676900000.0
2008-06-23 04:15:00,1.6352,1.6354,1.6348,1.635,347700000.0
2008-06-23 04:30:00,1.6349,1.6351,1.6344,1.6345,280400000.0
2008-06-23 04:45:00,1.6345,1.6348,1.634,1.6342,962600000.0
2008-06-23 05:00:00,1.6342,1.6345,1.6334,1.6343,1113300000.0
2008-06-23 05:15:00,1.6342,1.635,1.634,1.6349,1063200000.0
2008-06-23 05:30:00,1.6348,1.6349,1.6344,1.6348,232800000.0
2008-06-23 05:45:00,1.6349,1.6356,1.6345,1.6348,774500000.0
2008-06-23 06:00:00,1.6348,1.635,1.63385,1.6343,614700000.0
2008-06-23 06:15:00,1.6343,1.6349,1.6341,1.6345,794800000.0
2008-06-23 06:30:00,1.6345,1.6347,1.6337,1.6339,514100000.0
2008-06-23 06:45:00,1.6339,1.63395,1.6326,1.6328,932000000.0
2008-06-23 07:00:00,1.6328,1.6336,1.6326,1.63265,968800000.0
2008-06-23 07:15:00,1.6327,1.6339,1.6326,1.6337,1572700000.0
2008-06-23 07:30:00,1.6337,1.6342,1.63285,1.6339,1038100000.0
2008-06-23 07:45:00,1.6339,1.6344,1.6333,1.6338,2178000000.0
2008-06-23 08:00:00,1.6338,1.63385,1.63265,1.6329,2582300000.0
2008-06-23 08:15:00,1.6329,1.633,1.6313,1.632,2544300000.0
2008-06-23 08:30:00,1.632,1.6334,1.6319,1.6322,3192800000.0
2008-06-23 08:45:00,1.6323,1.6327,1.63145,1.6322,3490800000.0
2008-06-23 09:00:00,1.6322,1.6323,1.6294,1.6305,6362500000.0
2008-06-23 09:15:00,1.6305,1.6314,1.63,1.63125,3155800000.0
2008-06-23 09:30:00,1.63125,1.6326,1.6309,1.63225,3592900000.0
2008-06-23 09:45:00,1.63225,1.6328,1.63015,1.63015,3562500000.0
2008-06-23 10:00:00,1.63015,1.6316,1.62855,1.63065,4749296000.0
2008-06-23 10:15:00,1.63065,1.6308,1.6289,1.62975,3206500000.0
2008-06-23 10:30:00,1.62975,1.6304,1.62875,1.6299,3039600000.0
2008-06-23 10:45:00,1.6299,1.63075,1.6294,1.62965,2041500000.0
2008-06-23 11:00:00,1.62965,1.63085,1.6285,1.62925,1807000000.0
2008-06-23 11:15:00,1.62925,1.6302,1.6287,1.62955,2434800000.0
2008-06-23 11:30:00,1.62955,1.63,1.62855,1.6295,1675000000.0
2008-06-23 11:45:00,1.6296,1.631,1.6295,1.63055,1443000000.0
2008-06-23 12:00:00,1.63055,1.6315,1.6301,1.63075,2154200000.0
2008-06-23 12:15:00,1.63075,1.6315,1.6304,1.6311,1502800000.0
2008-06-23 12:30:00,1.6312,1.6323,1.63115,1.63215,1118600000.0
2008-06-23 12:45:00,1.63215,1.6323,1.6311,1.6316,988600000.0
2008-06-23 13:00:00,1.6316,1.6317,1.63095,1.631,1303600000.0
2008-06-23 13:15:00,1.631,1.6329,1.6307,1.63275,2693200000.0
2008-06-23 13:30:00,1.6328,1.6329,1.6305,1.63105,2811500000.0
2008-06-23 13:45:00,1.63105,1.6315,1.6304,1.63105,1855600000.0
2008-06-23 14:00:00,1.63105,1.6322,1.63025,1.63055,2053400000.0
2008-06-23 14:15:00,1.6306,1.6309,1.62965,1.63045,1505900000.0
2008-06-23 14:30:00,1.63045,1.6315,1.62955,1.62985,2908200000.0
2008-06-23 14:45:00,1.62985,1.6305,1.62895,1.63,3020299999.0
2008-06-23 15:00:00,1.62995,1.6313,1.62945,1.6312,2999400000.0
2008-06-23 15:15:00,1.63115,1.6315,1.6298,1.63,2612200000.0
2008-06-23 15:30:00,1.63,1.6308,1.6298,1.63055,2791000000.0
2008-06-23 15:45:00,1.63055,1.6312,1.63,1.6301,2186000000.0
2008-06-23 16:00:00,1.6301,1.631,1.62955,1.6297,2244600000.0
2008-06-23 16:15:00,1.62965,1.6306,1.62955,1.6304,2085100000.0
2008-06-23 16:30:00,1.6304,1.6306,1.629,1.6293,1621000000.0
2008-06-23 16:45:00,1.6293,1.6302,1.62885,1.62995,1698500000.0
2008-06-23 17:00:00,1.62995,1.62995,1.629,1.6294,2579600000.0
2008-06-23 17:15:00,1.6294,1.6302,1.6287,1.6293,2329100000.0
2008-06-23 17:30:00,1.6293,1.6298,1.6288,1.62955,1619600000.0
2008-06-23 17:45:00,1.6296,1.6301,1.6288,1.62975,905600000.0
2008-06-23 18:00:00,1.62975,1.6306,1.6296,1.62995,888600000.0
2008-06-23 18:15:00,1.62995,1.6302,1.62905,1.62965,1430200000.0
2008-06-23 18:30:00,1.62965,1.6298,1.629,1.629,563400000.0
2008-06-23 18:45:00,1.62935,1.6296,1.6284,1.62955,742100000.0
2008-06-23 19:00:00,1.62955,1.6303,1.62945,1.62985,662100000.0
2008-06-23 19:15:00,1.62985,1.6303,1.6294,1.63015,468800000.0
2008-06-23 19:30:00,1.63015,1.6303,1.62945,1.63025,449900000.0
2008-06-23 19:45:00,1.63025,1.6306,1.6301,1.63035,585700000.0
2008-06-23 20:00:00,1.63035,1.6305,1.6295,1.63015,456700000.0
2008-06-23 20:15:00,1.63015,1.6308,1.6298,1.63075,599500000.0
2008-06-23 20:30:00,1.63075,1.6309,1.63045,1.63085,192300000.0
2008-06-23 20:45:00,1.63085,1.6317,1.63085,1.63165,582000000.0
2008-06-23 21:00:00,1.6317,1.632,1.63065,1.63105,621600000.0
2008-06-23 21:15:00,1.6309,1.6312,1.63045,1.63095,407800000.0
2008-06-23 21:30:00,1.631,1.6312,1.6307,1.6308,444600000.0
2008-06-23 21:45:00,1.63075,1.6315,1.63075,1.63145,250900000.0
2008-06-23 22:00:00,1.63145,1.6316,1.6304,1.63085,232900000.0
2008-06-23 22:15:00,1.6309,1.6309,1.62975,1.6305,239600000.0
2008-06-23 22:30:00,1.6305,1.6305,1.6292,1.62945,151200000.0
2008-06-23 22:45:00,1.62945,1.6297,1.6287,1.62945,171500000.0
2008-06-23 23:00:00,1.62945,1.63,1.6282,1.62965,432000000.0
2008-06-23 23:15:00,1.6296,1.6301,1.6294,1.6296,182100000.0
2008-06-23 23:30:00,1.62955,1.6303,1.62925,1.63015,869599999.0
2008-06-23 23:45:00,1.6302,1.6305,1.62985,1.6301,473600000.0
2008-06-24 00:00:00,1.6301,1.6313,1.6301,1.6309,602300000.0
2008-06-24 00:15:00,1.63085,1.6314,1.63085,1.63105,417600000.0
2008-06-24 00:30:00,1.6311,1.6312,1.6306,1.63105,127900000.0
2008-06-24 00:45:00,1.63105,1.6311,1.6303,1.63065,233900000.0
2008-06-24 01:00:00,1.6308,1.6309,1.63035,1.6308,397500000.0
2008-06-24 01:15:00,1.63085,1.6311,1.63065,1.63105,398300000.0
2008-06-24 01:30:00,1.6311,1.6315,1.6309,1.63125,351700000.0
2008-06-24 01:45:00,1.63125,1.63125,1.62975,1.63025,637500000.0
2008-06-24 02:00:00,1.63025,1.6308,1.6296,1.63035,472500000.0
2008-06-24 02:15:00,1.6304,1.6312,1.6304,1.63105,364800000.0
2008-06-24 02:30:00,1.63105,1.6312,1.6302,1.63035,332300000.0
2008-06-24 02:45:00,1.6304,1.6308,1.6298,1.6303,431700000.0
2008-06-24 03:00:00,1.6303,1.6314,1.63,1.6314,619300000.0
2008-06-24 03:15:00,1.6314,1.6314,1.6299,1.63015,502600000.0
2008-06-24 03:30:00,1.63015,1.6315,1.63,1.63045,715300000.0
2008-06-24 03:45:00,1.63045,1.632,1.63045,1.63175,585300000.0
2008-06-24 04:00:00,1.63175,1.6323,1.63005,1.6303,871200000.0
2008-06-24 04:15:00,1.6303,1.6304,1.629,1.6294,1425900000.0
2008-06-24 04:30:00,1.6294,1.6298,1.6291,1.62945,539900000.0
2008-06-24 04:45:00,1.62945,1.63,1.629,1.62965,586500000.0
2008-06-24 05:00:00,1.62965,1.6298,1.6291,1.62965,312400000.0
2008-06-24 05:15:00,1.62965,1.6298,1.6292,1.62955,449600000.0
2008-06-24 05:30:00,1.62955,1.6307,1.6289,1.63035,396400000.0
2008-06-24 05:45:00,1.63035,1.6306,1.6297,1.62995,299000000.0
2008-06-24 06:00:00,1.62995,1.6303,1.6296,1.6298,219700000.0
2008-06-24 06:15:00,1.6298,1.6301,1.6295,1.6299,281400000.0
2008-06-24 06:30:00,1.6299,1.63035,1.6294,1.63025,338700000.0
2008-06-24 06:45:00,1.63025,1.6307,1.63,1.6303,361500000.0
2008-06-24 07:00:00,1.63035,1.6304,1.62965,1.6298,386300000.0
2008-06-24 07:15:00,1.6298,1.6302,1.6292,1.6302,500200000.0
2008-06-24 07:30:00,1.63015,1.6303,1.6291,1.63005,823748000.0
2008-06-24 07:45:00,1.62965,1.63005,1.629,1.62925,897640000.0
2008-06-24 08:00:00,1.62925,1.6301,1.6288,1.62975,2301800000.0
2008-06-24 08:15:00,1.6297,1.6311,1.62935,1.63,2301800000.0
2008-06-24 08:30:00,1.63,1.6306,1.6295,1.6296,2452000000.0
2008-06-24 08:45:00,1.6296,1.6301,1.62855,1.629,3229800000.0
2008-06-24 09:00:00,1.629,1.6305,1.62875,1.6305,2951900000.0
2008-06-24 09:15:00,1.6305,1.63175,1.6298,1.6313,2476000000.0
2008-06-24 09:30:00,1.63135,1.6323,1.6304,1.6304,3127900000.0
2008-06-24 09:45:00,1.6305,1.63185,1.63,1.6316,2609900000.0
2008-06-24 10:00:00,1.63165,1.63165,1.6296,1.6304,3155900000.0
2008-06-24 10:15:00,1.6304,1.63075,1.6299,1.63,2229400000.0
2008-06-24 10:30:00,1.6301,1.63075,1.6298,1.6305,2115100000.0
2008-06-24 10:45:00,1.63045,1.6309,1.6295,1.62985,2152400000.0
2008-06-24 11:00:00,1.6298,1.6301,1.6292,1.6298,2358100000.0
2008-06-24 11:15:00,1.6299,1.63085,1.62945,1.63,2455400000.0
2008-06-24 11:30:00,1.63,1.63145,1.6298,1.6311,2813700000.0
2008-06-24 11:45:00,1.6311,1.6326,1.63045,1.6312,3157500000.0
2008-06-24 12:00:00,1.6311,1.6312,1.6305,1.6307,2494700000.0
2008-06-24 12:15:00,1.6307,1.6323,1.6303,1.6317,1917800000.0
2008-06-24 12:30:00,1.6317,1.632,1.6307,1.6312,1745300000.0
2008-06-24 12:45:00,1.6312,1.6316,1.63075,1.6313,1299200000.0
2008-06-24 13:00:00,1.63115,1.6315,1.6306,1.6309,1572700000.0
2008-06-24 13:15:00,1.6309,1.63195,1.6299,1.631,2006300000.0
2008-06-24 13:30:00,1.631,1.63135,1.6303,1.631,1454200000.0
2008-06-24 13:45:00,1.6311,1.6315,1.63,1.6305,2151300000.0
2008-06-24 14:00:00,1.6304,1.6326,1.6304,1.63225,2095500000.0
2008-06-24 14:15:00,1.6322,1.6326,1.6314,1.6319,1851300000.0
2008-06-24 14:30:00,1.6319,1.6326,1.63135,1.6315,1777700000.0
2008-06-24 14:45:00,1.6314,1.6323,1.6308,1.6317,1717500000.0
2008-06-24 15:00:00,1.6316,1.6323,1.6304,1.6307,2167000000.0
2008-06-24 15:15:00,1.6308,1.6313,1.6304,1.6305,1571100000.0
2008-06-24 15:30:00,1.63035,1.631,1.6302,1.6304,1853100000.0
2008-06-24 15:45:00,1.6303,1.6307,1.63,1.6305,1981500000.0
2008-06-24 16:00:00,1.6306,1.6318,1.63,1.63065,5293300000.0
2008-06-24 16:15:00,1.6307,1.6311,1.63,1.6305,3108100000.0
2008-06-24 16:30:00,1.6305,1.631,1.6292,1.6294,2230400000.0
2008-06-24 16:45:00,1.6294,1.6296,1.628,1.6296,1905600000.0
2008-06-24 17:00:00,1.6296,1.6299,1.6288,1.62955,2140300000.0
2008-06-24 17:15:00,1.62965,1.62965,1.6281,1.6288,1980900000.0
2008-06-24 17:30:00,1.6289,1.6295,1.6286,1.6292,1711700000.0
2008-06-24 17:45:00,1.6292,1.6293,1.6281,1.6286,1281500000.0
2008-06-24 18:00:00,1.6287,1.6303,1.6279,1.6297,1430200000.0
2008-06-24 18:15:00,1.62965,1.62995,1.6291,1.6294,1687100000.0
2008-06-24 18:30:00,1.6294,1.6297,1.6286,1.6291,1001900000.0
2008-06-24 18:45:00,1.6291,1.6299,1.6284,1.6299,1185300000.0
2008-06-24 19:00:00,1.6299,1.6308,1.6294,1.6304,841700000.0
2008-06-24 19:15:00,1.6303,1.6305,1.6294,1.6294,618100000.0
2008-06-24 19:30:00,1.6294,1.6298,1.6291,1.6293,409800000.0
2008-06-24 19:45:00,1.6292,1.6307,1.6292,1.6304,851700000.0
2008-06-24 20:00:00,1.6303,1.6303,1.6296,1.6298,646100000.0
2008-06-24 20:15:00,1.6299,1.6301,1.6295,1.6298,291700000.0
2008-06-24 20:30:00,1.6299,1.63,1.6291,1.6298,694300000.0
2008-06-24 20:45:00,1.62985,1.6306,1.6295,1.6296,818700000.0
2008-06-24 21:00:00,1.6296,1.6298,1.6287,1.6294,371800000.0
2008-06-24 21:15:00,1.6294,1.6306,1.6285,1.63,638500000.0
2008-06-24 21:30:00,1.62995,1.631,1.6292,1.6299,757100000.0
2008-06-24 21:45:00,1.63,1.6309,1.6296,1.6306,368100000.0
2008-06-24 22:00:00,1.631,1.631,1.6296,1.6298,474200000.0
2008-06-24 22:15:00,1.6299,1.6303,1.6296,1.6299,287300000.0
2008-06-24 22:30:00,1.6299,1.6301,1.6293,1.6295,269100000.0
2008-06-24 22:45:00,1.6294,1.6297,1.629,1.6297,254300000.0
2008-06-24 23:00:00,1.6297,1.6303,1.6288,1.6296,321900000.0
2008-06-24 23:15:00,1.6296,1.6297,1.6283,1.62855,276400000.0
2008-06-24 23:30:00,1.6287,1.629,1.6278,1.6283,289300000.0
2008-06-24 23:45:00,1.6285,1.6287,1.62695,1.6274,462800000.0
2008-06-25 00:00:00,1.6276,1.6283,1.6271,1.6278,629800003.0
2008-06-25 00:15:00,1.6276,1.6286,1.6274,1.6283,518800000.0
2008-06-25 00:30:00,1.6285,1.6285,1.6265,1.6272,808100000.0
2008-06-25 00:45:00,1.6271,1.6272,1.6261,1.6266,688100000.0
2008-06-25 01:00:00,1.6267,1.6267,1.6261,1.6263,379500000.0
2008-06-25 01:15:00,1.6263,1.6278,1.626,1.6274,1238499999.0
2008-06-25 01:30:00,1.6273,1.6274,1.6269,1.6271,664500000.0
2008-06-25 01:45:00,1.6272,1.6273,1.626,1.6265,556600000.0
2008-06-25 02:00:00,1.6265,1.627,1.6258,1.6269,562400000.0
2008-06-25 02:15:00,1.6269,1.6276,1.6267,1.6273,622300000.0
2008-06-25 02:30:00,1.6273,1.6279,1.6269,1.6277,889500000.0
2008-06-25 02:45:00,1.6277,1.6278,1.6267,1.6275,1040900000.0
2008-06-25 03:00:00,1.6275,1.6277,1.6268,1.6276,630300000.0
2008-06-25 03:15:00,1.6276,1.6279,1.6274,1.6276,501000000.0
2008-06-25 03:30:00,1.6276,1.628,1.6272,1.6275,652900000.0
2008-06-25 03:45:00,1.6275,1.6276,1.627,1.6274,621900000.0
2008-06-25 04:00:00,1.6273,1.6276,1.6266,1.627,605500000.0
2008-06-25 04:15:00,1.6269,1.627,1.6258,1.6268,1065100000.0
2008-06-25 04:30:00,1.6268,1.6268,1.6259,1.6261,683500000.0
2008-06-25 04:45:00,1.6261,1.6263,1.6258,1.6261,366100000.0
2008-06-25 05:00:00,1.6263,1.6273,1.6261,1.6269,552800000.0
2008-06-25 05:15:00,1.6266,1.627,1.6261,1.6263,396600000.0
2008-06-25 05:30:00,1.6264,1.6269,1.6262,1.6265,367900000.0
2008-06-25 05:45:00,1.6265,1.627,1.6258,1.6268,768300000.0
2008-06-25 06:00:00,1.6268,1.6272,1.6263,1.6272,383500000.0
2008-06-25 06:15:00,1.6273,1.6278,1.6271,1.62755,507600000.0
2008-06-25 06:30:00,1.62755,1.6276,1.6271,1.6274,431000000.0
2008-06-25 06:45:00,1.6274,1.6278,1.6267,1.6275,456300000.0
2008-06-25 07:00:00,1.6275,1.6275,1.6265,1.6271,584000000.0
2008-06-25 07:15:00,1.6271,1.6275,1.6263,1.6269,727800000.0
2008-06-25 07:30:00,1.6269,1.6271,1.6264,1.6269,729800000.0
2008-06-25 07:45:00,1.6269,1.628,1.6266,1.6276,523800000.0
2008-06-25 08:00:00,1.6276,1.6283,1.62635,1.62705,2022200000.0
2008-06-25 08:15:00,1.6272,1.6277,1.6268,1.6276,1287100000.0
2008-06-25 08:30:00,1.6275,1.6282,1.6273,1.6274,2077200000.0
2008-06-25 08:45:00,1.6274,1.628,1.6271,1.6277,2401400000.0
2008-06-25 09:00:00,1.6277,1.6277,1.6266,1.6272,1998600000.0
2008-06-25 09:15:00,1.6273,1.6286,1.6266,1.6267,2807700000.0
2008-06-25 09:30:00,1.6268,1.6277,1.6264,1.6269,1755900000.0
2008-06-25 09:45:00,1.6269,1.6282,1.6267,1.628,1221200000.0
2008-06-25 10:00:00,1.628,1.6291,1.6278,1.6282,1950100000.0
2008-06-25 10:15:00,1.6283,1.6291,1.628,1.6285,1241400000.0
2008-06-25 10:30:00,1.6285,1.63,1.6262,1.62895,3640200000.0
2008-06-25 10:45:00,1.629,1.6303,1.6285,1.6295,2885400000.0
2008-06-25 11:00:00,1.6295,1.6306,1.6289,1.6305,1644800000.0
2008-06-25 11:15:00,1.6305,1.6308,1.6293,1.62955,1071900000.0
2008-06-25 11:30:00,1.6297,1.63015,1.62865,1.6293,2512800000.0
2008-06-25 11:45:00,1.6292,1.6294,1.6288,1.6292,1682100000.0
2008-06-25 12:00:00,1.6293,1.6299,1.6287,1.6293,1036400000.0
2008-06-25 12:15:00,1.6292,1.6309,1.62895,1.6307,2525400000.0
2008-06-25 12:30:00,1.6307,1.631,1.6291,1.63025,1977500000.0
2008-06-25 12:45:00,1.6303,1.63165,1.6301,1.6313,3924400000.0
2008-06-25 13:00:00,1.6313,1.6314,1.6299,1.6309,3062700000.0
2008-06-25 13:15:00,1.631,1.6311,1.6299,1.63,2817500000.0
2008-06-25 13:30:00,1.6301,1.6313,1.6298,1.6304,1596500000.0
2008-06-25 13:45:00,1.6305,1.6307,1.6298,1.6302,2217000000.0
2008-06-25 14:00:00,1.6304,1.6314,1.6292,1.6305,5056800000.0
2008-06-25 14:15:00,1.63055,1.6313,1.63,1.6304,3013800000.0
2008-06-25 14:30:00,1.6302,1.63145,1.6301,1.6305,3404000000.0
2008-06-25 14:45:00,1.6304,1.6312,1.6297,1.63115,2159700000.0
2008-06-25 15:00:00,1.63115,1.63185,1.6302,1.6318,2886800000.0
2008-06-25 15:15:00,1.6318,1.63235,1.6311,1.6313,4660900000.0
2008-06-25 15:30:00,1.6313,1.63245,1.6311,1.6322,4862700000.0
2008-06-25 15:45:00,1.63215,1.6323,1.631,1.631,3588300001.0
2008-06-25 16:00:00,1.6311,1.63195,1.6307,1.6315,5913200001.0
2008-06-25 16:15:00,1.6316,1.6321,1.6302,1.63045,4530599999.0
2008-06-25 16:30:00,1.6305,1.6307,1.6286,1.6288,7063800002.0
2008-06-25 16:45:00,1.62885,1.6303,1.6288,1.63,7305100000.0
2008-06-25 17:00:00,1.63,1.6305,1.62965,1.6299,6265200001.0
2008-06-25 17:15:00,1.63,1.6301,1.6288,1.6299,4235600000.0
2008-06-25 17:30:00,1.6299,1.6328,1.6298,1.6319,5379000004.0
2008-06-25 17:45:00,1.6319,1.6328,1.6316,1.632,4197100000.0
2008-06-25 18:00:00,1.632,1.6331,1.6316,1.6329,1547300000.0
2008-06-25 18:15:00,1.6329,1.6331,1.6322,1.6326,1448200000.0
2008-06-25 18:30:00,1.6326,1.6327,1.632,1.6326,975000000.0
2008-06-25 18:45:00,1.6326,1.6327,1.6313,1.6316,1815100000.0
2008-06-25 19:00:00,1.6316,1.63165,1.63085,1.63115,1101000000.0
2008-06-25 19:15:00,1.63115,1.6319,1.631,1.63185,1036500000.0
2008-06-25 19:30:00,1.63185,1.6319,1.63095,1.6312,736700000.0
2008-06-25 19:45:00,1.6311,1.6318,1.631,1.6314,1392300000.0
2008-06-25 20:00:00,1.6313,1.6337,1.62755,1.6309,3691900000.0
2008-06-25 20:15:00,1.6309,1.63435,1.6306,1.63375,5800499999.0
2008-06-25 20:30:00,1.63375,1.63475,1.6314,1.6337,6086999996.0
2008-06-25 20:45:00,1.6338,1.63565,1.6327,1.6332,4781900000.0
2008-06-25 21:00:00,1.633,1.6339,1.6323,1.6333,3577300000.0
2008-06-25 21:15:00,1.6333,1.6348,1.6329,1.6342,2870300000.0
2008-06-25 21:30:00,1.6342,1.6351,1.6336,1.6341,1677900000.0
2008-06-25 21:45:00,1.63415,1.6355,1.63405,1.6344,1742200000.0
2008-06-25 22:00:00,1.6345,1.6347,1.6335,1.6342,284500000.0
2008-06-25 22:15:00,1.6342,1.6343,1.6334,1.6334,651300000.0
2008-06-25 22:30:00,1.63325,1.6339,1.6325,1.6331,1186500000.0
2008-06-25 22:45:00,1.6329,1.63305,1.6315,1.6315,979700000.0
2008-06-25 23:00:00,1.6314,1.6329,1.6312,1.6321,261100000.0
2008-06-25 23:15:00,1.6321,1.6331,1.6318,1.6324,404600000.0
2008-06-25 23:30:00,1.6323,1.6339,1.632,1.6334,739400000.0
2008-06-25 23:45:00,1.6334,1.634,1.633,1.6335,1303400000.0
2008-06-26 00:00:00,1.6335,1.6337,1.6326,1.633,942200001.0
2008-06-26 00:15:00,1.633,1.6332,1.6326,1.633,727900000.0
2008-06-26 00:30:00,1.633,1.6332,1.63205,1.633,794500000.0
2008-06-26 00:45:00,1.633,1.6348,1.63195,1.6343,1656100000.0
2008-06-26 01:00:00,1.6343,1.6346,1.6337,1.6341,561500000.0
2008-06-26 01:15:00,1.634,1.6355,1.6339,1.6344,1224200000.0
2008-06-26 01:30:00,1.6346,1.6349,1.63425,1.6345,1037100000.0
2008-06-26 01:45:00,1.6346,1.6347,1.63235,1.6327,758900000.0
2008-06-26 02:00:00,1.6327,1.6334,1.6321,1.6332,1124500000.0
2008-06-26 02:15:00,1.6331,1.6336,1.6325,1.6328,612400000.0
2008-06-26 02:30:00,1.6328,1.6343,1.6326,1.6338,1135700000.0
2008-06-26 02:45:00,1.6338,1.6343,1.6329,1.63365,1204400000.0
2008-06-26 03:00:00,1.63365,1.6341,1.6333,1.6336,1239400000.0
2008-06-26 03:15:00,1.6337,1.6343,1.6335,1.6339,745800000.0
2008-06-26 03:30:00,1.634,1.6343,1.6331,1.6332,1034300000.0
2008-06-26 03:45:00,1.63325,1.6334,1.63265,1.6327,1165500000.0
2008-06-26 04:00:00,1.6328,1.6334,1.63245,1.63245,935400000.0
2008-06-26 04:15:00,1.63245,1.6333,1.6323,1.6331,998700000.0
2008-06-26 04:30:00,1.6331,1.6336,1.633,1.6334,1283000000.0
2008-06-26 04:45:00,1.6334,1.6344,1.6329,1.6342,2055100000.0
2008-06-26 05:00:00,1.6342,1.6348,1.6339,1.6343,1274900000.0
2008-06-26 05:15:00,1.6343,1.6344,1.6334,1.6338,1628700000.0
2008-06-26 05:30:00,1.6339,1.6345,1.6336,1.6339,1478000000.0
2008-06-26 05:45:00,1.634,1.6343,1.6338,1.634,374800000.0
2008-06-26 06:00:00,1.634,1.6341,1.6337,1.6339,481800000.0
2008-06-26 06:15:00,1.6338,1.6346,1.63375,1.6345,575400000.0
2008-06-26 06:30:00,1.6344,1.6347,1.63405,1.6346,727900000.0
2008-06-26 06:45:00,1.6346,1.6346,1.6335,1.6341,949400000.0
2008-06-26 07:00:00,1.634,1.6352,1.6339,1.6348,1463700000.0
2008-06-26 07:15:00,1.6348,1.6351,1.6343,1.6345,1000500000.0
2008-06-26 07:30:00,1.6345,1.6349,1.63385,1.6345,1670500000.0
2008-06-26 07:45:00,1.6345,1.6351,1.6342,1.6342,1968000000.0
2008-06-26 08:00:00,1.63425,1.6353,1.634,1.6341,2024400000.0
2008-06-26 08:15:00,1.63415,1.6348,1.6337,1.63415,3860900000.0
2008-06-26 08:30:00,1.63415,1.6348,1.63325,1.6334,4982000000.0
2008-06-26 08:45:00,1.6334,1.63345,1.63175,1.6332,5177800000.0
2008-06-26 09:00:00,1.6332,1.63355,1.6317,1.6327,6114600001.0
2008-06-26 09:15:00,1.6327,1.6339,1.6323,1.6331,5473000000.0
2008-06-26 09:30:00,1.63295,1.6343,1.6329,1.6337,4729900000.0
2008-06-26 09:45:00,1.63375,1.63445,1.6318,1.6331,5869100000.0
2008-06-26 10:00:00,1.6331,1.6336,1.6324,1.633,4609200000.0
2008-06-26 10:15:00,1.6329,1.63405,1.6327,1.6331,5123000000.0
2008-06-26 10:30:00,1.63315,1.6338,1.6325,1.633,4380900000.0
2008-06-26 10:45:00,1.633,1.6341,1.6328,1.6337,3300900000.0
2008-06-26 11:00:00,1.6337,1.6341,1.6322,1.6325,4423200000.0
2008-06-26 11:15:00,1.6326,1.6334,1.6324,1.6327,2424700000.0
2008-06-26 11:30:00,1.6327,1.6351,1.6325,1.6346,2982200000.0
2008-06-26 11:45:00,1.6346,1.6372,1.6341,1.6366,5911800000.0
2008-06-26 12:00:00,1.63655,1.6367,1.6353,1.6357,2661300000.0
2008-06-26 12:15:00,1.6357,1.6373,1.6352,1.6367,4771100000.0
2008-06-26 12:30:00,1.6367,1.6372,1.6359,1.6368,4960600000.0
2008-06-26 12:45:00,1.6368,1.6374,1.6359,1.6371,4541200000.0
2008-06-26 13:00:00,1.6371,1.63715,1.6355,1.6362,4199700000.0
2008-06-26 13:15:00,1.63625,1.6368,1.63565,1.6364,4284800000.0
2008-06-26 13:30:00,1.6364,1.63875,1.636,1.6386,5974900000.0
2008-06-26 13:45:00,1.6386,1.63955,1.63765,1.63775,7230600000.0
2008-06-26 14:00:00,1.6377,1.63955,1.63725,1.6389,5005200000.0
2008-06-26 14:15:00,1.6389,1.6409,1.63855,1.6397,6540800000.0
2008-06-26 14:30:00,1.6397,1.6402,1.63855,1.6397,6537100000.0
2008-06-26 14:45:00,1.6397,1.6399,1.6383,1.639,5510400000.0
2008-06-26 15:00:00,1.639,1.6405,1.6384,1.6402,5646200000.0
2008-06-26 15:15:00,1.6401,1.6405,1.6388,1.6396,4615800000.0
2008-06-26 15:30:00,1.6396,1.6417,1.6393,1.6416,5812400000.0
2008-06-26 15:45:00,1.6417,1.6431,1.6413,1.6417,5296600000.0
2008-06-26 16:00:00,1.6417,1.6437,1.6416,1.6427,5755900000.0
2008-06-26 16:15:00,1.6427,1.6428,1.6409,1.641,5341800000.0
2008-06-26 16:30:00,1.641,1.64285,1.64075,1.6422,3681900000.0
2008-06-26 16:45:00,1.6422,1.64455,1.642,1.6442,5945400000.0
2008-06-26 17:00:00,1.6442,1.6449,1.643,1.6435,5014900000.0
2008-06-26 17:15:00,1.6436,1.6459,1.6423,1.6453,5461200000.0
2008-06-26 17:30:00,1.6452,1.6467,1.6436,1.6445,5517900001.0
2008-06-26 17:45:00,1.6445,1.64475,1.64315,1.6441,4390100001.0
2008-06-26 18:00:00,1.6441,1.6449,1.6437,1.64415,2162600000.0
2008-06-26 18:15:00,1.6441,1.6448,1.6439,1.6448,2163400000.0
2008-06-26 18:30:00,1.6449,1.6449,1.6436,1.6442,1990400000.0
2008-06-26 18:45:00,1.6442,1.64585,1.6435,1.64555,2628100000.0
2008-06-26 19:00:00,1.64565,1.64645,1.6452,1.6462,1802600000.0
2008-06-26 19:15:00,1.64615,1.6462,1.6444,1.6453,1940100000.0
2008-06-26 19:30:00,1.6453,1.6461,1.6451,1.6458,2354100000.0
2008-06-26 19:45:00,1.6458,1.6469,1.6458,1.6461,1256300000.0
2008-06-26 20:00:00,1.6461,1.6469,1.64535,1.6467,1403200000.0
2008-06-26 20:15:00,1.6466,1.649,1.6462,1.6469,4010200000.0
2008-06-26 20:30:00,1.6469,1.64755,1.6466,1.6469,2731200000.0
2008-06-26 20:45:00,1.6469,1.6476,1.6457,1.64575,1784900000.0
2008-06-26 21:00:00,1.64575,1.6471,1.64575,1.64655,1140800001.0
2008-06-26 21:15:00,1.64655,1.64715,1.64565,1.6466,1212700000.0
2008-06-26 21:30:00,1.64665,1.64745,1.64645,1.6472,1107800000.0
2008-06-26 21:45:00,1.6471,1.6494,1.6468,1.649,1726760000.0
2008-06-26 22:00:00,1.6486,1.649,1.6477,1.64845,323320000.0
2008-06-26 22:15:00,1.64845,1.6495,1.64825,1.64915,308100000.0
2008-06-26 22:30:00,1.6492,1.6495,1.6482,1.64855,482500000.0
2008-06-26 22:45:00,1.64845,1.6489,1.6478,1.6479,418500000.0
2008-06-26 23:00:00,1.6478,1.6484,1.6472,1.6472,414300000.0
2008-06-26 23:15:00,1.6473,1.6474,1.6468,1.6471,422200000.0
2008-06-26 23:30:00,1.6471,1.6476,1.6465,1.6473,974500000.0
2008-06-26 23:45:00,1.6473,1.6491,1.6471,1.649,1051800000.0
2008-06-27 00:00:00,1.6491,1.65,1.6487,1.6494,1161600000.0
2008-06-27 00:15:00,1.6494,1.6496,1.64735,1.6477,1115700000.0
2008-06-27 00:30:00,1.6477,1.6487,1.6464,1.6471,1698300000.0
2008-06-27 00:45:00,1.64705,1.6484,1.645,1.6479,3401100001.0
2008-06-27 01:00:00,1.648,1.6498,1.64795,1.6486,2282200000.0
2008-06-27 01:15:00,1.6486,1.6499,1.6481,1.6493,3055700002.0
2008-06-27 01:30:00,1.6493,1.6508,1.6486,1.6488,2383100000.0
2008-06-27 01:45:00,1.6487,1.6497,1.6487,1.6495,900600000.0
2008-06-27 02:00:00,1.6495,1.6505,1.6486,1.6486,1043400000.0
2008-06-27 02:15:00,1.6486,1.649,1.6472,1.6475,1279300000.0
2008-06-27 02:30:00,1.6475,1.6478,1.6468,1.6474,1210800000.0
2008-06-27 02:45:00,1.6474,1.6477,1.6469,1.6472,1198000000.0
2008-06-27 03:00:00,1.64715,1.648,1.647,1.6478,1280200000.0
2008-06-27 03:15:00,1.6478,1.648,1.6467,1.6467,756000000.0
2008-06-27 03:30:00,1.6467,1.647,1.6445,1.6445,1896900000.0
2008-06-27 03:45:00,1.6445,1.6454,1.6442,1.6443,1353500000.0
2008-06-27 04:00:00,1.6443,1.64475,1.6439,1.6446,1584800000.0
2008-06-27 04:15:00,1.6446,1.6448,1.6437,1.6441,867500000.0
2008-06-27 04:30:00,1.6441,1.6446,1.6438,1.6445,410200000.0
2008-06-27 04:45:00,1.6445,1.6445,1.644,1.6441,416200000.0
2008-06-27 05:00:00,1.6443,1.6443,1.6433,1.6436,1047500000.0
2008-06-27 05:15:00,1.6436,1.6443,1.6434,1.6436,1120500000.0
2008-06-27 05:30:00,1.6437,1.6438,1.643,1.6434,1366000000.0
2008-06-27 05:45:00,1.6435,1.6435,1.6424,1.6427,1526300000.0
2008-06-27 06:00:00,1.6427,1.643,1.6412,1.64195,1521500000.0
2008-06-27 06:15:00,1.6421,1.6423,1.6404,1.6406,1724800000.0
2008-06-27 06:30:00,1.6406,1.6415,1.6394,1.6408,1533500000.0
2008-06-27 06:45:00,1.641,1.6411,1.64,1.6401,1425400000.0
2008-06-27 07:00:00,1.6401,1.6409,1.64,1.6405,1474000000.0
2008-06-27 07:15:00,1.6406,1.6408,1.6397,1.6401,1800200000.0
2008-06-27 07:30:00,1.64,1.6412,1.6389,1.6396,1586900000.0
2008-06-27 07:45:00,1.63965,1.6401,1.6381,1.6383,1316900000.0
2008-06-27 08:00:00,1.6383,1.641,1.6383,1.6403,4020200000.0
2008-06-27 08:15:00,1.6403,1.6414,1.6395,1.6412,4724300000.0
2008-06-27 08:30:00,1.6412,1.6432,1.6408,1.6428,5146900002.0
2008-06-27 08:45:00,1.6428,1.6436,1.6407,1.6412,6051500005.0
2008-06-27 09:00:00,1.6412,1.6416,1.6392,1.6393,3911600002.0
2008-06-27 09:15:00,1.6394,1.6416,1.6389,1.641,3752300000.0
2008-06-27 09:30:00,1.641,1.6422,1.6405,1.642,3439400000.0
2008-06-27 09:45:00,1.642,1.6422,1.6397,1.6398,4002800000.0
2008-06-27 10:00:00,1.6398,1.64,1.6386,1.6391,2982500000.0
2008-06-27 10:15:00,1.6391,1.6393,1.63495,1.6366,5068900000.0
2008-06-27 10:30:00,1.6365,1.6399,1.63615,1.6378,5846600000.0
2008-06-27 10:45:00,1.6379,1.6385,1.63725,1.6382,4145300000.0
2008-06-27 11:00:00,1.6383,1.64105,1.6379,1.6395,5133400000.0
2008-06-27 11:15:00,1.6396,1.63995,1.6383,1.6384,4046600000.0
2008-06-27 11:30:00,1.6383,1.64015,1.638,1.6395,3915700001.0
2008-06-27 11:45:00,1.63945,1.6401,1.63895,1.6393,4310300000.0
2008-06-27 12:00:00,1.6393,1.6394,1.6386,1.6386,2124000000.0
2008-06-27 12:15:00,1.63865,1.6392,1.63795,1.6389,3473500000.0
2008-06-27 12:30:00,1.63885,1.6392,1.63815,1.6385,3768000000.0
2008-06-27 12:45:00,1.63865,1.6388,1.6373,1.63745,3396300000.0
2008-06-27 13:00:00,1.63755,1.6382,1.6374,1.6379,3333100000.0
2008-06-27 13:15:00,1.6379,1.6385,1.63685,1.6381,3149500000.0
2008-06-27 13:30:00,1.6381,1.6388,1.63665,1.63845,4080900000.0
2008-06-27 13:45:00,1.63845,1.6392,1.6377,1.6385,3796300000.0
2008-06-27 14:00:00,1.6385,1.6389,1.6377,1.6382,3080000000.0
2008-06-27 14:15:00,1.6383,1.6395,1.6371,1.6392,5203300000.0
2008-06-27 14:30:00,1.639,1.6409,1.6382,1.6396,5328200002.0
2008-06-27 14:45:00,1.6395,1.6396,1.6385,1.6393,3944900001.0
2008-06-27 15:00:00,1.6394,1.6418,1.6391,1.64135,4391500000.0
2008-06-27 15:15:00,1.6413,1.642,1.6408,1.6414,4227400002.0
2008-06-27 15:30:00,1.6414,1.6418,1.6403,1.6405,5163300001.0
2008-06-27 15:45:00,1.6406,1.6409,1.6386,1.63945,4356900000.0
2008-06-27 16:00:00,1.6395,1.63955,1.6366,1.6369,4868799999.0
2008-06-27 16:15:00,1.6369,1.6382,1.6369,1.63775,3433500000.0
2008-06-27 16:30:00,1.6377,1.6377,1.6344,1.6359,3068300001.0
2008-06-27 16:45:00,1.6359,1.6385,1.6352,1.6383,2802000000.0
2008-06-27 17:00:00,1.6382,1.6382,1.6366,1.6372,3576700000.0
2008-06-27 17:15:00,1.6372,1.6384,1.6371,1.6377,3470000000.0
2008-06-27 17:30:00,1.6377,1.6394,1.63745,1.6388,2134200000.0
2008-06-27 17:45:00,1.6387,1.63925,1.6383,1.6387,1238500000.0
2008-06-27 18:00:00,1.6387,1.63875,1.6376,1.6384,1756700000.0
2008-06-27 18:15:00,1.6384,1.6385,1.6374,1.638,1923000000.0
2008-06-27 18:30:00,1.638,1.6388,1.6376,1.63805,1729000000.0
2008-06-27 18:45:00,1.6381,1.6382,1.63685,1.6376,1693500000.0
2008-06-27 19:00:00,1.6376,1.63925,1.63745,1.6392,2438100000.0
2008-06-27 19:15:00,1.6392,1.6398,1.6385,1.6387,1815400000.0
2008-06-27 19:30:00,1.6387,1.6414,1.6386,1.6412,2308400000.0
2008-06-27 19:45:00,1.6411,1.6413,1.6405,1.6411,2240300000.0
2008-06-27 20:00:00,1.6411,1.6422,1.641,1.6415,1646400000.0
2008-06-27 20:15:00,1.6416,1.6425,1.6413,1.6417,1955400000.0
2008-06-27 20:30:00,1.6417,1.6428,1.6414,1.6422,1612800000.0
2008-06-27 20:45:00,1.6422,1.6425,1.6413,1.6419,1239900000.0
2008-06-27 21:00:00,1.642,1.6436,1.6418,1.6432,968900000.0
2008-06-27 21:15:00,1.6432,1.6439,1.6423,1.6439,1295000000.0
2008-06-27 21:30:00,1.6437,1.6442,1.6426,1.6427,1996100000.0
2008-06-27 21:45:00,1.6427,1.6439,1.6426,1.6438,1695200000.0
2008-06-27 22:00:00,1.6438,1.64445,1.64355,1.6443,1070900000.0
2008-06-27 22:15:00,1.6443,1.6444,1.644,1.6442,394600000.0
2008-06-27 22:30:00,1.6442,1.6443,1.6432,1.6435,1179800000.0
2008-06-27 22:45:00,1.6435,1.64415,1.6429,1.643,1284900000.0
2008-06-29 23:00:00,1.6412,1.6415,1.6412,1.6414,18000000.0
2008-06-29 23:15:00,1.6414,1.6417,1.6413,1.6413,14000000.0
2008-06-29 23:30:00,1.6416,1.6417,1.6411,1.6413,42800000.0
2008-06-29 23:45:00,1.6416,1.6418,1.6413,1.6417,64800000.0
2008-06-30 00:00:00,1.6417,1.6429,1.6407,1.6416,322600000.0
2008-06-30 00:15:00,1.6414,1.6422,1.64035,1.6418,556300000.0
2008-06-30 00:30:00,1.6418,1.6425,1.6417,1.6418,497400000.0
2008-06-30 00:45:00,1.6418,1.6422,1.6408,1.6418,900200000.0
2008-06-30 01:00:00,1.6418,1.6419,1.6403,1.6406,1231100000.0
2008-06-30 01:15:00,1.6405,1.6421,1.6405,1.6416,1575000000.0
2008-06-30 01:30:00,1.6416,1.64245,1.6411,1.6414,2458800000.0
2008-06-30 01:45:00,1.6415,1.6418,1.63995,1.64095,2761200000.0
2008-06-30 02:00:00,1.64095,1.6411,1.64,1.64035,2389100000.0
2008-06-30 02:15:00,1.6403,1.64115,1.64,1.64075,2401700000.0
2008-06-30 02:30:00,1.64075,1.64105,1.6395,1.6399,2276600000.0
2008-06-30 02:45:00,1.6399,1.6415,1.6396,1.64095,3015500000.0
2008-06-30 03:00:00,1.64095,1.6426,1.6408,1.6424,2223900000.0
2008-06-30 03:15:00,1.6424,1.6424,1.6406,1.64105,2001500000.0
2008-06-30 03:30:00,1.64105,1.6413,1.6402,1.64035,1846700000.0
2008-06-30 03:45:00,1.6404,1.6407,1.63955,1.64,2261200000.0
2008-06-30 04:00:00,1.64,1.6402,1.63955,1.64005,1858200000.0
2008-06-30 04:15:00,1.64,1.6405,1.6398,1.6402,1754900000.0
2008-06-30 04:30:00,1.6403,1.6413,1.64015,1.6412,1533100000.0
2008-06-30 04:45:00,1.6412,1.6414,1.6404,1.64115,2388000000.0
2008-06-30 05:00:00,1.6412,1.6416,1.6405,1.6408,1595900000.0
2008-06-30 05:15:00,1.6408,1.6409,1.64,1.64065,1322600000.0
2008-06-30 05:30:00,1.64065,1.6411,1.64,1.6405,1890400000.0
2008-06-30 05:45:00,1.6405,1.6407,1.6395,1.64,1215400000.0
2008-06-30 06:00:00,1.64,1.6403,1.6399,1.6401,1045800000.0
2008-06-30 06:15:00,1.6401,1.6409,1.63995,1.64015,1079300000.0
2008-06-30 06:30:00,1.64015,1.641,1.63995,1.6406,806200000.0
2008-06-30 06:45:00,1.6406,1.6411,1.6406,1.6406,689600000.0
2008-06-30 07:00:00,1.6406,1.6416,1.6406,1.6406,2025500001.0
2008-06-30 07:15:00,1.6407,1.6411,1.6403,1.6406,944000000.0
2008-06-30 07:30:00,1.6406,1.6409,1.64005,1.6405,1615300001.0
2008-06-30 07:45:00,1.6404,1.6405,1.63895,1.6401,2872800000.0
2008-06-30 08:00:00,1.64015,1.6404,1.6393,1.63985,3265599999.0
2008-06-30 08:15:00,1.6399,1.6399,1.6388,1.6391,2651500000.0
2008-06-30 08:30:00,1.6391,1.6393,1.6372,1.6377,4956199993.0
2008-06-30 08:45:00,1.6378,1.63835,1.63585,1.63825,8850299998.0
2008-06-30 09:00:00,1.6383,1.63905,1.6351,1.6359,9568500000.0
2008-06-30 09:15:00,1.63595,1.6366,1.635,1.6359,7983499998.0
2008-06-30 09:30:00,1.6359,1.6371,1.6356,1.6368,6507499999.0
2008-06-30 09:45:00,1.6369,1.63735,1.6352,1.63535,7027400002.0
2008-06-30 10:00:00,1.6353,1.6377,1.6353,1.637,6312399999.0
2008-06-30 10:15:00,1.637,1.6379,1.6361,1.6369,7566899994.0
2008-06-30 10:30:00,1.6369,1.6389,1.63655,1.638,7909399998.0
2008-06-30 10:45:00,1.638,1.63815,1.6372,1.63785,6034199997.0
2008-06-30 11:00:00,1.6379,1.6392,1.63685,1.6388,7159299998.0
2008-06-30 11:15:00,1.6388,1.6395,1.6374,1.6377,5408500000.0
2008-06-30 11:30:00,1.6378,1.6381,1.637,1.6374,6103599998.0
2008-06-30 11:45:00,1.6375,1.6383,1.637,1.6374,4647199999.0
2008-06-30 12:00:00,1.6375,1.63755,1.6365,1.63725,5332199999.0
2008-06-30 12:15:00,1.6373,1.63855,1.6371,1.63835,5032700000.0
2008-06-30 12:30:00,1.63835,1.63895,1.63805,1.6386,2627000000.0
2008-06-30 12:45:00,1.6386,1.6388,1.637,1.63805,3915700000.0
2008-06-30 13:00:00,1.6381,1.6391,1.6364,1.6368,5706400000.0
2008-06-30 13:15:00,1.6368,1.6385,1.6362,1.63795,5357700000.0
2008-06-30 13:30:00,1.63795,1.63855,1.637,1.6376,3457800000.0
2008-06-30 13:45:00,1.63765,1.638,1.63695,1.6374,2387600000.0
2008-06-30 14:00:00,1.6374,1.6381,1.6368,1.63715,2700500000.0
2008-06-30 14:15:00,1.63705,1.639,1.6369,1.639,5272700000.0
2008-06-30 14:30:00,1.639,1.63955,1.63835,1.6384,5670599999.0
2008-06-30 14:45:00,1.6385,1.6408,1.63825,1.64005,4156200000.0
2008-06-30 15:00:00,1.64,1.6405,1.6386,1.6404,4903800000.0
2008-06-30 15:15:00,1.6403,1.6415,1.6403,1.6409,3574199999.0
2008-06-30 15:30:00,1.6409,1.64105,1.63925,1.6396,2372800000.0
2008-06-30 15:45:00,1.6394,1.64165,1.6393,1.6416,3166400000.0
2008-06-30 16:00:00,1.6416,1.6422,1.64015,1.6404,6867199999.0
2008-06-30 16:15:00,1.64045,1.6415,1.64025,1.64125,4518300000.0
2008-06-30 16:30:00,1.6412,1.6423,1.64115,1.6419,4691500000.0
2008-06-30 16:45:00,1.6419,1.6425,1.63965,1.642,6530499999.0
2008-06-30 17:00:00,1.642,1.6458,1.64085,1.64565,6761599999.0
2008-06-30 17:15:00,1.64565,1.6472,1.6449,1.6463,7709900001.0
2008-06-30 17:30:00,1.64635,1.64665,1.64415,1.64475,6554600000.0
2008-06-30 17:45:00,1.64475,1.64685,1.6444,1.64675,4679400000.0
2008-06-30 18:00:00,1.64675,1.64695,1.6443,1.6445,3595700000.0
2008-06-30 18:15:00,1.64445,1.64495,1.6438,1.6447,3122800000.0
2008-06-30 18:30:00,1.6447,1.6453,1.64425,1.6452,1743400000.0
2008-06-30 18:45:00,1.64515,1.6457,1.6441,1.6444,1262300000.0
2008-06-30 19:00:00,1.6444,1.64505,1.6433,1.64355,2421600000.0
2008-06-30 19:15:00,1.6436,1.64395,1.6429,1.64335,1558600000.0
2008-06-30 19:30:00,1.64335,1.6446,1.64335,1.6437,2429400000.0
2008-06-30 19:45:00,1.6437,1.6444,1.64315,1.64335,3030700000.0
2008-06-30 20:00:00,1.6433,1.6444,1.64315,1.64395,2032700000.0
2008-06-30 20:15:00,1.644,1.644,1.64295,1.64365,1742700000.0
2008-06-30 20:30:00,1.64365,1.6448,1.64235,1.6424,2107400000.0
2008-06-30 20:45:00,1.6424,1.6433,1.6416,1.6429,2610800000.0
2008-06-30 21:00:00,1.6429,1.64295,1.6423,1.64235,1434700000.0
2008-06-30 21:15:00,1.6423,1.64265,1.642,1.64225,1587700000.0
2008-06-30 21:30:00,1.64235,1.64255,1.6419,1.6424,1339600000.0
2008-06-30 21:45:00,1.6424,1.64265,1.6421,1.64235,1225500000.0
2008-06-30 22:00:00,1.64235,1.6434,1.642,1.6433,793400000.0
2008-06-30 22:15:00,1.6433,1.64395,1.64255,1.643,526600000.0
2008-06-30 22:30:00,1.64295,1.64385,1.6425,1.6429,1134200000.0
2008-06-30 22:45:00,1.64285,1.6438,1.64235,1.6431,525200000.0
2008-06-30 23:00:00,1.6432,1.6447,1.6428,1.6442,483900000.0
2008-06-30 23:15:00,1.6439,1.6453,1.6431,1.6447,330700000.0
2008-06-30 23:30:00,1.6447,1.6447,1.6435,1.644,485400000.0
2008-06-30 23:45:00,1.6439,1.6443,1.6435,1.6439,215100000.0
2008-07-01 00:00:00,1.6438,1.64465,1.6436,1.6442,659600000.0
2008-07-01 00:15:00,1.6444,1.6445,1.6437,1.6443,467000000.0
2008-07-01 00:30:00,1.6444,1.6446,1.64365,1.64365,402600000.0
2008-07-01 00:45:00,1.6439,1.6442,1.6434,1.6442,525800000.0
2008-07-01 01:00:00,1.6443,1.6447,1.6439,1.6442,712200000.0
2008-07-01 01:15:00,1.6442,1.6444,1.6437,1.6437,892600000.0
2008-07-01 01:30:00,1.6436,1.64425,1.6434,1.6442,1839500000.0
2008-07-01 01:45:00,1.6441,1.6451,1.6438,1.644,2391700000.0
2008-07-01 02:00:00,1.644,1.6451,1.6431,1.6434,2928200000.0
2008-07-01 02:15:00,1.6434,1.6441,1.6427,1.6429,1412000000.0
2008-07-01 02:30:00,1.6429,1.6435,1.6425,1.6432,599500000.0
2008-07-01 02:45:00,1.6432,1.6435,1.6417,1.6417,1201800000.0
2008-07-01 03:00:00,1.6417,1.6438,1.64165,1.6437,1041500000.0
2008-07-01 03:15:00,1.6437,1.6437,1.6421,1.6428,1645200000.0
2008-07-01 03:30:00,1.6428,1.6431,1.6417,1.642,1508100000.0
2008-07-01 03:45:00,1.642,1.6431,1.6418,1.6425,703400000.0
2008-07-01 04:00:00,1.6425,1.644,1.6424,1.6434,1576200000.0
2008-07-01 04:15:00,1.64325,1.6437,1.6421,1.6425,1278200000.0
2008-07-01 04:30:00,1.6425,1.6429,1.6421,1.6421,352300000.0
2008-07-01 04:45:00,1.6422,1.6437,1.6421,1.6434,1000900000.0
2008-07-01 05:00:00,1.6434,1.6435,1.6423,1.6428,1214000000.0
2008-07-01 05:15:00,1.6428,1.6438,1.6428,1.6433,539500000.0
2008-07-01 05:30:00,1.6433,1.6443,1.6432,1.6442,588100000.0
2008-07-01 05:45:00,1.6442,1.6447,1.6438,1.6442,792600000.0
2008-07-01 06:00:00,1.6442,1.6447,1.6438,1.6442,520500000.0
2008-07-01 06:15:00,1.6442,1.64525,1.6441,1.6444,1584400000.0
2008-07-01 06:30:00,1.6445,1.6487,1.6431,1.6461,5129400000.0
2008-07-01 06:45:00,1.646,1.6475,1.64575,1.6474,2407900000.0
2008-07-01 07:00:00,1.6474,1.6505,1.6472,1.6504,2169200000.0
2008-07-01 07:15:00,1.6505,1.6506,1.6491,1.6499,3074800000.0
2008-07-01 07:30:00,1.6499,1.65,1.6483,1.6488,2558700000.0
2008-07-01 07:45:00,1.6488,1.6501,1.6485,1.65,2522800000.0
2008-07-01 08:00:00,1.65,1.6517,1.6498,1.6504,2493900000.0
2008-07-01 08:15:00,1.6504,1.6507,1.6499,1.6502,1834800000.0
2008-07-01 08:30:00,1.6502,1.6512,1.64855,1.65035,3533300000.0
2008-07-01 08:45:00,1.6504,1.6506,1.6478,1.6481,6150499999.0
2008-07-01 09:00:00,1.6481,1.6491,1.6472,1.64875,4634100000.0
2008-07-01 09:15:00,1.6487,1.64935,1.64815,1.6486,3657000000.0
2008-07-01 09:30:00,1.6486,1.649,1.6481,1.64865,3603400000.0
2008-07-01 09:45:00,1.64865,1.6499,1.6482,1.6485,2421600000.0
2008-07-01 10:00:00,1.6484,1.649,1.6464,1.6469,5163400000.0
2008-07-01 10:15:00,1.6468,1.6484,1.6467,1.648,4457300000.0
2008-07-01 10:30:00,1.6482,1.6493,1.6472,1.649,4137700000.0
2008-07-01 10:45:00,1.64905,1.6492,1.6479,1.6485,3704400000.0
2008-07-01 11:00:00,1.6486,1.649,1.64715,1.6489,3700200000.0
2008-07-01 11:15:00,1.6489,1.65,1.64845,1.64955,3689000000.0
2008-07-01 11:30:00,1.6494,1.65,1.6489,1.6494,3305600000.0
2008-07-01 11:45:00,1.6494,1.6501,1.64805,1.6493,3711400001.0
2008-07-01 12:00:00,1.6493,1.6516,1.6485,1.6512,3730200000.0
2008-07-01 12:15:00,1.6512,1.652,1.6499,1.6516,5766300000.0
2008-07-01 12:30:00,1.6516,1.6523,1.6501,1.6506,4168000000.0
2008-07-01 12:45:00,1.6505,1.65255,1.6504,1.6517,4700200000.0
2008-07-01 13:00:00,1.6516,1.6517,1.65005,1.65105,3958199999.0
2008-07-01 13:15:00,1.65105,1.6519,1.6499,1.6512,4056899999.0
2008-07-01 13:30:00,1.6512,1.6519,1.6505,1.6518,3661700000.0
2008-07-01 13:45:00,1.6518,1.65425,1.651,1.65365,4633500000.0
2008-07-01 14:00:00,1.6535,1.65365,1.6515,1.65165,4284100000.0
2008-07-01 14:15:00,1.6516,1.65295,1.65145,1.65295,3918300000.0
2008-07-01 14:30:00,1.65305,1.65305,1.6516,1.652,3491500000.0
2008-07-01 14:45:00,1.652,1.6521,1.651,1.65185,2609400000.0
2008-07-01 15:00:00,1.65185,1.6542,1.65165,1.654,4850400000.0
2008-07-01 15:15:00,1.65405,1.6582,1.6534,1.6577,5575700000.0
2008-07-01 15:30:00,1.65775,1.6581,1.6565,1.6578,6688800000.0
2008-07-01 15:45:00,1.6578,1.65805,1.6552,1.6553,5093500000.0
2008-07-01 16:00:00,1.6553,1.6556,1.6513,1.65395,7381699999.0
2008-07-01 16:15:00,1.6539,1.65515,1.6527,1.6531,6038199997.0
2008-07-01 16:30:00,1.6531,1.6539,1.6525,1.6536,5510600000.0
2008-07-01 16:45:00,1.6536,1.6542,1.6518,1.6521,5483700001.0
2008-07-01 17:00:00,1.6521,1.6531,1.65125,1.6529,5615900000.0
2008-07-01 17:15:00,1.6529,1.6535,1.6522,1.6525,4503000000.0
2008-07-01 17:30:00,1.65255,1.65425,1.65255,1.65405,3491200000.0
2008-07-01 17:45:00,1.65405,1.6554,1.65325,1.6549,3488900000.0
2008-07-01 18:00:00,1.6547,1.6548,1.6536,1.65405,1243900000.0
2008-07-01 18:15:00,1.654,1.6572,1.65365,1.6569,3755300000.0
2008-07-01 18:30:00,1.65685,1.6573,1.6555,1.6564,1706500000.0
2008-07-01 18:45:00,1.6565,1.6571,1.65515,1.6565,2612100000.0
2008-07-01 19:00:00,1.6565,1.658,1.6565,1.6578,1504600000.0
2008-07-01 19:15:00,1.6578,1.6585,1.6575,1.6578,1234600000.0
2008-07-01 19:30:00,1.6578,1.6583,1.6571,1.6582,1803600000.0
2008-07-01 19:45:00,1.6582,1.6582,1.6554,1.656,2189900000.0
2008-07-01 20:00:00,1.6559,1.6568,1.6557,1.6568,2357600000.0
2008-07-01 20:15:00,1.6569,1.658,1.6566,1.6578,1188400000.0
2008-07-01 20:30:00,1.6578,1.6579,1.6558,1.6559,1417500000.0
2008-07-01 20:45:00,1.6559,1.6581,1.6549,1.658,1805300000.0
2008-07-01 21:00:00,1.6581,1.6581,1.65645,1.65705,1611200000.0
2008-07-01 21:15:00,1.65705,1.6571,1.6557,1.6558,978400000.0
2008-07-01 21:30:00,1.6558,1.6565,1.6554,1.6559,965000000.0
2008-07-01 21:45:00,1.6559,1.6568,1.6558,1.656,755400000.0
2008-07-01 22:00:00,1.6561,1.6561,1.6548,1.6553,365000000.0
2008-07-01 22:15:00,1.6556,1.6557,1.6543,1.6544,322700000.0
2008-07-01 22:30:00,1.6544,1.6553,1.6541,1.6548,411100000.0
2008-07-01 22:45:00,1.6548,1.6552,1.65225,1.653,548800000.0
2008-07-01 23:00:00,1.653,1.6536,1.6527,1.6532,327300000.0
2008-07-01 23:15:00,1.6532,1.6534,1.6523,1.653,317800000.0
2008-07-01 23:30:00,1.653,1.6534,1.6528,1.65295,651700000.0
2008-07-01 23:45:00,1.653,1.6536,1.653,1.65315,463600000.0
2008-07-02 00:00:00,1.65315,1.6541,1.6528,1.654,522400000.0
2008-07-02 00:15:00,1.654,1.6543,1.6536,1.65385,281800000.0
2008-07-02 00:30:00,1.654,1.65415,1.65365,1.6538,431300000.0
2008-07-02 00:45:00,1.6535,1.6543,1.6535,1.6543,754600000.0
2008-07-02 01:00:00,1.6543,1.6543,1.65315,1.6534,636500000.0
2008-07-02 01:15:00,1.6535,1.6545,1.6533,1.6541,691599999.0
2008-07-02 01:30:00,1.654,1.654,1.6532,1.6537,648600000.0
2008-07-02 01:45:00,1.6537,1.6543,1.6535,1.654,799700000.0
2008-07-02 02:00:00,1.654,1.6542,1.6531,1.6536,790500000.0
2008-07-02 02:15:00,1.6536,1.6541,1.6532,1.6539,441100000.0
2008-07-02 02:30:00,1.6539,1.6559,1.6538,1.6554,627200000.0
2008-07-02 02:45:00,1.6553,1.6558,1.6548,1.6556,981600000.0
2008-07-02 03:00:00,1.6556,1.6585,1.6556,1.6582,1562700000.0
2008-07-02 03:15:00,1.6582,1.6583,1.6554,1.6555,1925600000.0
2008-07-02 03:30:00,1.6554,1.6555,1.6497,1.6519,3376600000.0
2008-07-02 03:45:00,1.6519,1.6529,1.6514,1.6515,1665100000.0
2008-07-02 04:00:00,1.6515,1.6516,1.6501,1.6505,1011800000.0
2008-07-02 04:15:00,1.6505,1.6506,1.6463,1.6482,2371000000.0
2008-07-02 04:30:00,1.6482,1.649,1.6481,1.6484,1182500000.0
2008-07-02 04:45:00,1.6484,1.6486,1.6475,1.64785,888600000.0
2008-07-02 05:00:00,1.6478,1.6481,1.64735,1.6475,764700000.0
2008-07-02 05:15:00,1.6475,1.6477,1.6462,1.6467,605200000.0
2008-07-02 05:30:00,1.6467,1.647,1.6461,1.6463,604200000.0
2008-07-02 05:45:00,1.6463,1.6466,1.64565,1.6465,1181800000.0
2008-07-02 06:00:00,1.6465,1.6467,1.6457,1.6458,475800000.0
2008-07-02 06:15:00,1.6458,1.6467,1.6455,1.6463,649900000.0
2008-07-02 06:30:00,1.6463,1.6468,1.6459,1.6461,893800000.0
2008-07-02 06:45:00,1.6461,1.6472,1.6455,1.6464,1906400000.0
2008-07-02 07:00:00,1.6464,1.6475,1.6464,1.6466,1843400000.0
2008-07-02 07:15:00,1.6466,1.6471,1.6461,1.6467,1559900000.0
2008-07-02 07:30:00,1.6467,1.6475,1.6462,1.6466,1935000004.0
2008-07-02 07:45:00,1.6465,1.6468,1.6459,1.64655,2242100000.0
2008-07-02 08:00:00,1.64655,1.648,1.64645,1.6477,2647000000.0
2008-07-02 08:15:00,1.6477,1.6479,1.6443,1.6446,3298100000.0
2008-07-02 08:30:00,1.6447,1.6454,1.6437,1.6442,6098700001.0
2008-07-02 08:45:00,1.6442,1.647,1.6441,1.64665,5471100000.0
2008-07-02 09:00:00,1.64665,1.6486,1.6466,1.64745,5325800000.0
2008-07-02 09:15:00,1.6474,1.6482,1.6462,1.6464,6004100001.0
2008-07-02 09:30:00,1.6465,1.6465,1.64515,1.6459,5105800000.0
2008-07-02 09:45:00,1.64595,1.64695,1.64555,1.64675,2958700000.0
2008-07-02 10:00:00,1.64685,1.6475,1.64625,1.6465,3934600000.0
2008-07-02 10:15:00,1.6464,1.6472,1.64525,1.6455,5620600000.0
2008-07-02 10:30:00,1.6455,1.6486,1.64505,1.6482,5708100001.0
2008-07-02 10:45:00,1.6482,1.64835,1.647,1.64735,5955000001.0
2008-07-02 11:00:00,1.64735,1.6478,1.64495,1.64505,6491700002.0
2008-07-02 11:15:00,1.64505,1.64695,1.6448,1.64635,4333600000.0
2008-07-02 11:30:00,1.64625,1.6476,1.64585,1.64655,4949800000.0
2008-07-02 11:45:00,1.64655,1.64685,1.6452,1.64585,5192700000.0
2008-07-02 12:00:00,1.64585,1.64595,1.6443,1.6457,5562900000.0
2008-07-02 12:15:00,1.6457,1.64655,1.6454,1.6462,3460800000.0
2008-07-02 12:30:00,1.6462,1.6469,1.6456,1.646,4101600000.0
2008-07-02 12:45:00,1.646,1.6466,1.645,1.6452,3240800000.0
2008-07-02 13:00:00,1.6452,1.6478,1.6452,1.6471,3885500000.0
2008-07-02 13:15:00,1.6471,1.64795,1.6464,1.64735,3968300000.0
2008-07-02 13:30:00,1.6473,1.64785,1.6466,1.6469,3450100000.0
2008-07-02 13:45:00,1.6469,1.6476,1.64515,1.6462,3656099999.0
2008-07-02 14:00:00,1.6462,1.6464,1.6445,1.6446,3265799999.0
2008-07-02 14:15:00,1.6446,1.6473,1.6436,1.6459,6289699999.0
2008-07-02 14:30:00,1.6459,1.6477,1.64515,1.64635,6793799998.0
2008-07-02 14:45:00,1.6464,1.6492,1.64615,1.6489,5631700000.0
2008-07-02 15:00:00,1.6489,1.6489,1.6452,1.6453,6194400003.0
2008-07-02 15:15:00,1.6454,1.6461,1.64515,1.6458,4601700000.0
2008-07-02 15:30:00,1.64575,1.6464,1.6445,1.64525,6139200000.0
2008-07-02 15:45:00,1.64525,1.6463,1.64475,1.6459,6450300000.0
2008-07-02 16:00:00,1.6459,1.64625,1.6447,1.6449,7351400001.0
2008-07-02 16:15:00,1.6449,1.6457,1.64445,1.6448,5564700001.0
2008-07-02 16:30:00,1.6447,1.6477,1.6447,1.6464,7491699998.0
2008-07-02 16:45:00,1.6463,1.6484,1.64575,1.6483,5964900000.0
2008-07-02 17:00:00,1.6483,1.64875,1.6477,1.6483,4069700000.0
2008-07-02 17:15:00,1.6483,1.6491,1.6473,1.6487,3813800000.0
2008-07-02 17:30:00,1.64875,1.6492,1.6473,1.64735,2962100000.0
2008-07-02 17:45:00,1.6475,1.6479,1.6464,1.647,3520100000.0
2008-07-02 18:00:00,1.647,1.6473,1.6465,1.6468,1726100000.0
2008-07-02 18:15:00,1.6468,1.6474,1.64635,1.6469,2397100000.0
2008-07-02 18:30:00,1.6469,1.6484,1.6463,1.6484,1438500000.0
2008-07-02 18:45:00,1.6484,1.64845,1.64735,1.6475,1280300000.0
2008-07-02 19:00:00,1.6474,1.64835,1.6473,1.6479,955500000.0
2008-07-02 19:15:00,1.64795,1.6482,1.64765,1.6477,936300000.0
2008-07-02 19:30:00,1.6478,1.6484,1.64735,1.6483,825100000.0
2008-07-02 19:45:00,1.6483,1.6486,1.6478,1.64835,1049500000.0
2008-07-02 20:00:00,1.6484,1.6489,1.6483,1.64865,739900000.0
2008-07-02 20:15:00,1.64865,1.6492,1.6482,1.6489,1261200000.0
2008-07-02 20:30:00,1.64895,1.6498,1.6487,1.649,2347400000.0
2008-07-02 20:45:00,1.6489,1.64975,1.6485,1.6489,2055500000.0
2008-07-02 21:00:00,1.649,1.64945,1.6473,1.64785,1925600000.0
2008-07-02 21:15:00,1.6479,1.64855,1.6477,1.6482,735300000.0
2008-07-02 21:30:00,1.64845,1.6503,1.64785,1.64915,1461900000.0
2008-07-02 21:45:00,1.64915,1.65,1.64875,1.64955,1572800000.0
2008-07-02 22:00:00,1.64955,1.6512,1.6495,1.65075,586100000.0
2008-07-02 22:15:00,1.6507,1.6517,1.65055,1.6509,436000000.0
2008-07-02 22:30:00,1.6509,1.6511,1.65035,1.65075,404600000.0
2008-07-02 22:45:00,1.6508,1.6511,1.65045,1.6506,404400000.0
2008-07-02 23:00:00,1.6506,1.6515,1.6499,1.6503,305700000.0
2008-07-02 23:15:00,1.6504,1.6515,1.6498,1.6512,566500000.0
2008-07-02 23:30:00,1.6512,1.6513,1.6502,1.6506,488100000.0
2008-07-02 23:45:00,1.6504,1.65095,1.6499,1.6509,804500000.0
2008-07-03 00:00:00,1.6509,1.6515,1.6498,1.6501,1007000000.0
2008-07-03 00:15:00,1.65005,1.6503,1.6494,1.6494,641500000.0
2008-07-03 00:30:00,1.6494,1.6498,1.6492,1.6492,517000000.0
2008-07-03 00:45:00,1.6494,1.6499,1.6489,1.6498,530500000.0
2008-07-03 01:00:00,1.6498,1.6504,1.6496,1.64975,509500000.0
2008-07-03 01:15:00,1.6497,1.6502,1.64935,1.6502,740200000.0
2008-07-03 01:30:00,1.6502,1.651,1.6501,1.65055,698500000.0
2008-07-03 01:45:00,1.6507,1.6508,1.6492,1.6492,1254000000.0
2008-07-03 02:00:00,1.6492,1.65,1.64895,1.6497,822900000.0
2008-07-03 02:15:00,1.6497,1.6504,1.6497,1.6501,899900000.0
2008-07-03 02:30:00,1.6501,1.651,1.65,1.651,561700000.0
2008-07-03 02:45:00,1.651,1.6522,1.6508,1.6515,1434900000.0
2008-07-03 03:00:00,1.6516,1.6517,1.64985,1.6504,1271900000.0
2008-07-03 03:15:00,1.6504,1.6506,1.6489,1.6489,1256400000.0
2008-07-03 03:30:00,1.6489,1.6525,1.6489,1.6496,1978700000.0
2008-07-03 03:45:00,1.6496,1.6502,1.6493,1.6497,1109100000.0
2008-07-03 04:00:00,1.6497,1.6499,1.6488,1.6496,1134200000.0
2008-07-03 04:15:00,1.6497,1.6499,1.6491,1.6498,856800000.0
2008-07-03 04:30:00,1.6498,1.65,1.6494,1.65,688200000.0
2008-07-03 04:45:00,1.65,1.6501,1.6491,1.6494,627500000.0
2008-07-03 05:00:00,1.649,1.6499,1.649,1.6498,409200000.0
2008-07-03 05:15:00,1.6498,1.65,1.6494,1.6498,353900000.0
2008-07-03 05:30:00,1.6498,1.6503,1.6495,1.6502,392900000.0
2008-07-03 05:45:00,1.6502,1.6507,1.6501,1.6505,422600000.0
2008-07-03 06:00:00,1.6505,1.6508,1.6497,1.6499,513700000.0
2008-07-03 06:15:00,1.6499,1.6504,1.6498,1.6503,277300000.0
2008-07-03 06:30:00,1.6502,1.6509,1.6502,1.6506,514800000.0
2008-07-03 06:45:00,1.6505,1.6508,1.6498,1.6499,669000000.0
2008-07-03 07:00:00,1.6499,1.6504,1.6494,1.65,651700000.0
2008-07-03 07:15:00,1.65,1.6502,1.6496,1.6498,513100000.0
2008-07-03 07:30:00,1.6499,1.6508,1.6495,1.6497,622300000.0
2008-07-03 07:45:00,1.6497,1.65,1.6485,1.6486,621800000.0
2008-07-03 08:00:00,1.6486,1.6496,1.6486,1.6487,924700000.0
2008-07-03 08:15:00,1.6487,1.6499,1.6487,1.6492,1790800000.0
2008-07-03 08:30:00,1.6491,1.6505,1.649,1.64935,3451400000.0
2008-07-03 08:45:00,1.6493,1.6504,1.6489,1.649,2016500000.0
2008-07-03 09:00:00,1.6491,1.6497,1.6488,1.6492,2257000000.0
2008-07-03 09:15:00,1.6492,1.6503,1.64875,1.64915,3855900000.0
2008-07-03 09:30:00,1.649,1.65095,1.64895,1.6503,4550400000.0
2008-07-03 09:45:00,1.6503,1.65055,1.64925,1.64935,4415600000.0
2008-07-03 10:00:00,1.6493,1.6503,1.6492,1.64945,4889500000.0
2008-07-03 10:15:00,1.64955,1.6499,1.649,1.64945,3688600001.0
2008-07-03 10:30:00,1.64935,1.65015,1.64875,1.64985,4429800000.0
2008-07-03 10:45:00,1.64985,1.65095,1.6491,1.6498,4389700000.0
2008-07-03 11:00:00,1.6499,1.65085,1.6492,1.6496,3480100000.0
2008-07-03 11:15:00,1.6495,1.65045,1.6494,1.6499,2805100000.0
2008-07-03 11:30:00,1.6499,1.6508,1.64975,1.6508,2757600000.0
2008-07-03 11:45:00,1.6508,1.6522,1.6506,1.6519,4004300000.0
2008-07-03 12:00:00,1.65195,1.6525,1.65145,1.65205,2925000000.0
2008-07-03 12:15:00,1.6521,1.65265,1.6518,1.6524,2882400000.0
2008-07-03 12:30:00,1.6524,1.6529,1.6521,1.65255,3115000000.0
2008-07-03 12:45:00,1.6525,1.65305,1.6516,1.6527,4911600000.0
2008-07-03 13:00:00,1.6528,1.6535,1.6519,1.6524,3842300000.0
2008-07-03 13:15:00,1.65245,1.65355,1.65195,1.6532,3565000000.0
2008-07-03 13:30:00,1.65315,1.654,1.6515,1.6517,5718600000.0
2008-07-03 13:45:00,1.6518,1.65335,1.6511,1.6514,5397099999.0
2008-07-03 14:00:00,1.6513,1.6519,1.65045,1.6506,4688700000.0
2008-07-03 14:15:00,1.6505,1.6516,1.6495,1.6506,3496800003.0
2008-07-03 14:30:00,1.6498,1.651,1.64625,1.64725,7349700021.0
2008-07-03 14:45:00,1.6472,1.648,1.6418,1.64285,7281999996.0
2008-07-03 15:00:00,1.64295,1.6434,1.64085,1.64175,7109699999.0
2008-07-03 15:15:00,1.6417,1.6424,1.6391,1.6405,7435699999.0
2008-07-03 15:30:00,1.6405,1.64185,1.64005,1.6411,5301700000.0
2008-07-03 15:45:00,1.6412,1.6419,1.6376,1.6376,5224999997.0
2008-07-03 16:00:00,1.6378,1.6413,1.63765,1.6396,4404100001.0
2008-07-03 16:15:00,1.6396,1.6404,1.6384,1.639,4600500000.0
2008-07-03 16:30:00,1.6391,1.6392,1.6362,1.6367,4623899999.0
2008-07-03 16:45:00,1.6367,1.6369,1.6348,1.6354,3108500000.0
2008-07-03 17:00:00,1.6353,1.6363,1.6341,1.6347,3670800000.0
2008-07-03 17:15:00,1.6346,1.6356,1.634,1.6346,1324900000.0
2008-07-03 17:30:00,1.6346,1.6354,1.63395,1.6352,1992900000.0
2008-07-03 17:45:00,1.6352,1.6362,1.6342,1.6354,2154500000.0
2008-07-03 18:00:00,1.6354,1.6361,1.63415,1.63425,1993200000.0
2008-07-03 18:15:00,1.63425,1.6349,1.6333,1.63345,2192700000.0
2008-07-03 18:30:00,1.63345,1.6345,1.6331,1.6343,1471600000.0
2008-07-03 18:45:00,1.6343,1.6363,1.634,1.636,1135200000.0
2008-07-03 19:00:00,1.636,1.63675,1.6349,1.6351,900900000.0
2008-07-03 19:15:00,1.63515,1.6355,1.6347,1.6353,587400000.0
2008-07-03 19:30:00,1.63525,1.6356,1.6347,1.6352,350500000.0
2008-07-03 19:45:00,1.6349,1.6354,1.6348,1.6348,195900000.0
2008-07-03 20:00:00,1.6348,1.6353,1.6346,1.6351,611600000.0
2008-07-03 20:15:00,1.6352,1.6352,1.6345,1.63465,365600000.0
2008-07-03 20:30:00,1.6347,1.6353,1.6342,1.6346,517500000.0
2008-07-03 20:45:00,1.6346,1.6349,1.6343,1.6345,289200000.0
2008-07-03 21:00:00,1.6345,1.6348,1.63445,1.6347,139500000.0
2008-07-03 21:15:00,1.6347,1.63525,1.6344,1.635,345900000.0
2008-07-03 21:30:00,1.635,1.6354,1.6341,1.6352,252700000.0
2008-07-03 21:45:00,1.63525,1.6357,1.6348,1.6348,220800000.0
2008-07-03 22:00:00,1.6348,1.63485,1.6345,1.63465,54400000.0
2008-07-03 22:15:00,1.63455,1.63505,1.6328,1.63425,600000000.0
2008-07-03 22:30:00,1.6342,1.6351,1.63375,1.63475,224400000.0
2008-07-03 22:45:00,1.63475,1.6356,1.6344,1.63535,286200000.0
2008-07-03 23:00:00,1.63535,1.63555,1.6345,1.63495,212600000.0
2008-07-03 23:15:00,1.635,1.63515,1.6341,1.63435,180400000.0
2008-07-03 23:30:00,1.6344,1.635,1.6339,1.6347,512300000.0
2008-07-03 23:45:00,1.6347,1.6353,1.6341,1.6352,624600000.0
2008-07-04 00:00:00,1.6352,1.6355,1.63475,1.635,913000000.0
2008-07-04 00:15:00,1.635,1.6357,1.6348,1.6357,637800000.0
2008-07-04 00:30:00,1.6356,1.6358,1.635,1.6351,327900000.0
2008-07-04 00:45:00,1.63475,1.6352,1.63455,1.635,1232899998.0
2008-07-04 01:00:00,1.6352,1.6352,1.6344,1.6347,975400000.0
2008-07-04 01:15:00,1.6349,1.63495,1.6332,1.6341,1409300000.0
2008-07-04 01:30:00,1.6341,1.6348,1.6333,1.6338,1181200000.0
2008-07-04 01:45:00,1.6339,1.63505,1.63335,1.63505,1274000000.0
2008-07-04 02:00:00,1.63505,1.6351,1.633,1.6337,1501300000.0
2008-07-04 02:15:00,1.6338,1.63465,1.6334,1.6346,1323200000.0
2008-07-04 02:30:00,1.6346,1.63535,1.6341,1.635,2345700000.0
2008-07-04 02:45:00,1.635,1.6355,1.6342,1.6353,2310699999.0
2008-07-04 03:00:00,1.6353,1.6355,1.6347,1.6354,1195600000.0
2008-07-04 03:15:00,1.6354,1.636,1.6351,1.6355,634000000.0
2008-07-04 03:30:00,1.6357,1.636,1.6351,1.6355,752800000.0
2008-07-04 03:45:00,1.6356,1.6362,1.6355,1.6361,668400001.0
2008-07-04 04:00:00,1.6361,1.6362,1.6347,1.635,2117100000.0
2008-07-04 04:15:00,1.635,1.6352,1.6343,1.6346,998900000.0
2008-07-04 04:30:00,1.6346,1.6346,1.6341,1.6346,425000000.0
2008-07-04 04:45:00,1.6345,1.6353,1.6345,1.6352,626700000.0
2008-07-04 05:00:00,1.6352,1.6359,1.6348,1.6355,991000000.0
2008-07-04 05:15:00,1.6357,1.6362,1.6354,1.6356,543000000.0
2008-07-04 05:30:00,1.6356,1.6362,1.6356,1.6356,779900000.0
2008-07-04 05:45:00,1.6356,1.6358,1.6351,1.6353,458000000.0
2008-07-04 06:00:00,1.6353,1.6354,1.6349,1.6351,466700000.0
2008-07-04 06:15:00,1.6351,1.6351,1.6344,1.6347,347500000.0
2008-07-04 06:30:00,1.6347,1.6348,1.633,1.6332,828200000.0
2008-07-04 06:45:00,1.6332,1.6337,1.6327,1.6335,769000000.0
2008-07-04 07:00:00,1.6335,1.6341,1.6333,1.6338,576200000.0
2008-07-04 07:15:00,1.6338,1.6342,1.6336,1.6341,642600000.0
2008-07-04 07:30:00,1.6341,1.6345,1.6336,1.6338,1652500000.0
2008-07-04 07:45:00,1.6338,1.6342,1.63325,1.6336,776500000.0
2008-07-04 08:00:00,1.6336,1.6342,1.6327,1.6328,1805600000.0
2008-07-04 08:15:00,1.63285,1.63335,1.63255,1.63335,1177400000.0
2008-07-04 08:30:00,1.6333,1.6335,1.6327,1.633,2021800000.0
2008-07-04 08:45:00,1.633,1.6333,1.6321,1.63225,2047100000.0
2008-07-04 09:00:00,1.63225,1.6331,1.6319,1.6319,1792300000.0
2008-07-04 09:15:00,1.6319,1.63275,1.63165,1.6319,2253700000.0
2008-07-04 09:30:00,1.6319,1.63315,1.63165,1.6329,2742500000.0
2008-07-04 09:45:00,1.6329,1.6344,1.6323,1.6331,2719600000.0
2008-07-04 10:00:00,1.6331,1.6332,1.6322,1.6325,2746300000.0
2008-07-04 10:15:00,1.6325,1.6327,1.6319,1.6323,2142800000.0
2008-07-04 10:30:00,1.6323,1.6323,1.6301,1.6312,3033400000.0
2008-07-04 10:45:00,1.6311,1.63235,1.63055,1.6311,2131500000.0
2008-07-04 11:00:00,1.631,1.6312,1.6301,1.6312,1869100000.0
2008-07-04 11:15:00,1.6311,1.6311,1.6295,1.6297,2487700000.0
2008-07-04 11:30:00,1.62965,1.63125,1.62945,1.63115,1535900000.0
2008-07-04 11:45:00,1.63115,1.63175,1.6301,1.6302,2133900000.0
2008-07-04 12:00:00,1.6301,1.6316,1.62945,1.6304,2383500000.0
2008-07-04 12:15:00,1.6304,1.631,1.6299,1.6306,1157799999.0
2008-07-04 12:30:00,1.6305,1.6307,1.62965,1.63005,3536400001.0
2008-07-04 12:45:00,1.63005,1.6308,1.6299,1.6308,2411900000.0
2008-07-04 13:00:00,1.6307,1.63105,1.62955,1.63005,3800100000.0
2008-07-04 13:15:00,1.63005,1.6302,1.6278,1.6282,4954700000.0
2008-07-04 13:30:00,1.6282,1.6301,1.628,1.6301,2393300000.0
2008-07-04 13:45:00,1.63,1.6302,1.62885,1.6298,2972000000.0
2008-07-04 14:00:00,1.62975,1.62975,1.62735,1.6277,4320699999.0
2008-07-04 14:15:00,1.6277,1.6297,1.6269,1.6276,4613900003.0
2008-07-04 14:30:00,1.6276,1.6297,1.6276,1.62875,3989400000.0
2008-07-04 14:45:00,1.62855,1.62855,1.62685,1.6273,2596200000.0
2008-07-04 15:00:00,1.6273,1.62785,1.6271,1.6274,2449600000.0
2008-07-04 15:15:00,1.6274,1.6274,1.6264,1.6267,2961600000.0
2008-07-04 15:30:00,1.6267,1.6275,1.6267,1.6273,1642300000.0
2008-07-04 15:45:00,1.6273,1.6285,1.627,1.6282,1888900000.0
2008-07-04 16:00:00,1.62835,1.6287,1.6277,1.6282,1701600000.0
2008-07-04 16:15:00,1.6282,1.6286,1.6278,1.6284,1506700000.0
2008-07-04 16:30:00,1.6284,1.629,1.62805,1.6284,984800000.0
2008-07-04 16:45:00,1.6283,1.6286,1.6275,1.6278,1257900000.0
2008-07-04 17:00:00,1.6278,1.629,1.6275,1.6288,1107800000.0
2008-07-04 17:15:00,1.6288,1.629,1.62845,1.6287,743600000.0
2008-07-04 17:30:00,1.6287,1.6299,1.62865,1.62985,841500000.0
2008-07-04 17:45:00,1.6298,1.63045,1.629,1.63045,588000000.0
2008-07-04 18:00:00,1.63045,1.6312,1.63,1.6302,692700000.0
2008-07-04 18:15:00,1.6302,1.63035,1.628,1.6286,981100000.0
2008-07-04 18:30:00,1.6285,1.6293,1.62635,1.62865,2556700000.0
2008-07-04 18:45:00,1.6288,1.6291,1.62835,1.62875,565500000.0
2008-07-04 19:00:00,1.62875,1.62985,1.62845,1.62965,491500000.0
2008-07-04 19:15:00,1.62945,1.6297,1.6293,1.6295,347200000.0
2008-07-04 19:30:00,1.6294,1.62975,1.629,1.6297,273900000.0
2008-07-04 19:45:00,1.6297,1.63,1.62825,1.62835,248100000.0
2008-07-04 20:00:00,1.6283,1.62895,1.6279,1.62845,246800000.0
2008-07-04 20:15:00,1.62855,1.6292,1.62845,1.6289,106000000.0
2008-07-04 20:30:00,1.6288,1.6292,1.6282,1.6289,82000000.0
2008-07-04 20:45:00,1.6287,1.6292,1.6287,1.6292,158600000.0
2008-07-04 21:00:00,1.6289,1.6296,1.62875,1.62945,101100000.0
2008-07-04 21:15:00,1.6295,1.62985,1.6292,1.6293,135800000.0
2008-07-04 21:30:00,1.629,1.62975,1.62895,1.6297,193000000.0
2008-07-04 21:45:00,1.62975,1.62975,1.62895,1.62925,158400000.0
2008-07-04 22:00:00,1.6297,1.6305,1.6294,1.6297,180400000.0
2008-07-04 22:15:00,1.62965,1.6297,1.6284,1.62935,476200000.0
2008-07-04 22:30:00,1.6293,1.63035,1.62865,1.62985,391700000.0
2008-07-04 22:45:00,1.6298,1.63025,1.6291,1.6292,326300000.0
2008-07-06 23:45:00,1.6303,1.6304,1.6299,1.6299,304600000.0
2008-07-07 00:00:00,1.63,1.6306,1.629,1.6294,273000000.0
2008-07-07 00:15:00,1.6297,1.6304,1.6294,1.6304,323600000.0
2008-07-07 00:30:00,1.6305,1.6308,1.6301,1.6301,236800000.0
2008-07-07 00:45:00,1.6301,1.6308,1.6299,1.6304,130000000.0
2008-07-07 01:00:00,1.6305,1.6306,1.6301,1.6305,113000000.0
2008-07-07 01:15:00,1.6305,1.631,1.63,1.6305,153800000.0
2008-07-07 01:30:00,1.6306,1.6306,1.6296,1.6296,276800000.0
2008-07-07 01:45:00,1.6295,1.6305,1.6287,1.6295,358400000.0
2008-07-07 02:00:00,1.6295,1.6295,1.6282,1.6285,847500000.0
2008-07-07 02:15:00,1.6285,1.6288,1.6271,1.6275,1313300000.0
2008-07-07 02:30:00,1.6274,1.6277,1.6262,1.6262,927500000.0
2008-07-07 02:45:00,1.6263,1.6266,1.6257,1.6258,1194100000.0
2008-07-07 03:00:00,1.6258,1.6281,1.6258,1.6281,2324600000.0
2008-07-07 03:15:00,1.6281,1.6285,1.6267,1.628,1367200000.0
2008-07-07 03:30:00,1.62795,1.6288,1.6279,1.628,1326300000.0
2008-07-07 03:45:00,1.628,1.6283,1.6266,1.6273,2198200000.0
2008-07-07 04:00:00,1.6272,1.6275,1.6268,1.627,1679100000.0
2008-07-07 04:15:00,1.627,1.6276,1.6269,1.6271,1134100000.0
2008-07-07 04:30:00,1.627,1.6271,1.62595,1.6266,1591100000.0
2008-07-07 04:45:00,1.6266,1.6279,1.6261,1.6272,2884400000.0
2008-07-07 05:00:00,1.6272,1.6275,1.6265,1.6272,1559300000.0
2008-07-07 05:15:00,1.6272,1.62765,1.6269,1.6275,1136000000.0
2008-07-07 05:30:00,1.6275,1.6281,1.6268,1.6268,2080700000.0
2008-07-07 05:45:00,1.6271,1.6279,1.62695,1.6276,1787700000.0
2008-07-07 06:00:00,1.6276,1.62765,1.6268,1.6273,993700000.0
2008-07-07 06:15:00,1.62735,1.62815,1.6268,1.6278,1162400000.0
2008-07-07 06:30:00,1.62775,1.6288,1.6276,1.6286,2436000000.0
2008-07-07 06:45:00,1.6286,1.629,1.62795,1.628,1627300000.0
2008-07-07 07:00:00,1.628,1.6289,1.62755,1.62865,2455000000.0
2008-07-07 07:15:00,1.6287,1.6293,1.6285,1.6286,2149800000.0
2008-07-07 07:30:00,1.6286,1.629,1.6276,1.628,2954000000.0
2008-07-07 07:45:00,1.62795,1.6283,1.62725,1.6282,3215200000.0
2008-07-07 08:00:00,1.6283,1.6291,1.62785,1.62795,4260600000.0
2008-07-07 08:15:00,1.62795,1.6286,1.6276,1.6285,3346500000.0
2008-07-07 08:30:00,1.62855,1.6295,1.62805,1.62865,6558200000.0
2008-07-07 08:45:00,1.62865,1.6297,1.6286,1.62945,5988800000.0
2008-07-07 09:00:00,1.6295,1.63135,1.6291,1.6309,6345500000.0
2008-07-07 09:15:00,1.6309,1.632,1.6305,1.6315,4749300000.0
2008-07-07 09:30:00,1.6315,1.632,1.63085,1.6315,3447900000.0
2008-07-07 09:45:00,1.6315,1.634,1.6311,1.6334,3314000000.0
2008-07-07 10:00:00,1.6335,1.6335,1.6319,1.6329,3824500000.0
2008-07-07 10:15:00,1.6328,1.6346,1.6325,1.6339,3586400000.0
2008-07-07 10:30:00,1.63395,1.6347,1.633,1.6338,3987300001.0
2008-07-07 10:45:00,1.6338,1.6343,1.63295,1.6336,4331200000.0
2008-07-07 11:00:00,1.6336,1.6346,1.6329,1.6335,4222500000.0
2008-07-07 11:15:00,1.6337,1.63485,1.6337,1.634,4129100000.0
2008-07-07 11:30:00,1.634,1.6347,1.6336,1.6346,3312800000.0
2008-07-07 11:45:00,1.6345,1.63595,1.63445,1.6354,4507100002.0
2008-07-07 12:00:00,1.6354,1.6354,1.63335,1.634,4061800000.0
2008-07-07 12:15:00,1.634,1.6364,1.6337,1.6355,4577400000.0
2008-07-07 12:30:00,1.6355,1.63635,1.6352,1.6355,2615600000.0
2008-07-07 12:45:00,1.6355,1.636,1.635,1.6358,2815400000.0
2008-07-07 13:00:00,1.6358,1.636,1.6346,1.6349,3118400000.0
2008-07-07 13:15:00,1.6348,1.6356,1.6342,1.6345,2772600000.0
2008-07-07 13:30:00,1.6345,1.6352,1.6343,1.6349,2378800000.0
2008-07-07 13:45:00,1.6349,1.6359,1.6348,1.6352,1169800000.0
2008-07-07 14:00:00,1.6352,1.6362,1.6349,1.63615,2421700000.0
2008-07-07 14:15:00,1.6362,1.6382,1.6362,1.6377,4516200000.0
2008-07-07 14:30:00,1.63785,1.63905,1.6371,1.63725,4151200000.0
2008-07-07 14:45:00,1.63725,1.6384,1.63665,1.6379,4093700000.0
2008-07-07 15:00:00,1.6379,1.6398,1.6376,1.6385,3495400000.0
2008-07-07 15:15:00,1.6385,1.6414,1.6377,1.6413,5214500000.0
2008-07-07 15:30:00,1.6413,1.6413,1.6401,1.6409,5923700000.0
2008-07-07 15:45:00,1.6409,1.64185,1.6398,1.6409,5096500000.0
2008-07-07 16:00:00,1.6409,1.6414,1.6404,1.6405,6128600000.0
2008-07-07 16:15:00,1.64055,1.6426,1.6401,1.642,6268599998.0
2008-07-07 16:30:00,1.642,1.64235,1.641,1.64155,5413100000.0
2008-07-07 16:45:00,1.64155,1.6421,1.6405,1.6406,5258000002.0
2008-07-07 17:00:00,1.64065,1.64105,1.6397,1.6406,5515000000.0
2008-07-07 17:15:00,1.6406,1.6411,1.6402,1.64065,5053500000.0
2008-07-07 17:30:00,1.6407,1.64145,1.6404,1.6411,5221300000.0
2008-07-07 17:45:00,1.6411,1.6417,1.6404,1.6414,4136000000.0
2008-07-07 18:00:00,1.6414,1.6427,1.6413,1.6426,2219100000.0
2008-07-07 18:15:00,1.6426,1.64515,1.64215,1.645,3249700000.0
2008-07-07 18:30:00,1.64505,1.6458,1.64445,1.6452,2982699999.0
2008-07-07 18:45:00,1.6452,1.6456,1.6438,1.6451,2839800000.0
2008-07-07 19:00:00,1.6451,1.6473,1.6451,1.6467,3827800000.0
2008-07-07 19:15:00,1.6467,1.64745,1.6463,1.6466,2489600000.0
2008-07-07 19:30:00,1.64665,1.6473,1.6456,1.6472,1175700000.0
2008-07-07 19:45:00,1.6472,1.6479,1.6464,1.64645,1467900000.0
2008-07-07 20:00:00,1.6464,1.6465,1.6452,1.6452,1505600000.0
2008-07-07 20:15:00,1.6453,1.6456,1.644,1.6454,1776000000.0
2008-07-07 20:30:00,1.6454,1.64605,1.64475,1.6455,680000000.0
2008-07-07 20:45:00,1.6455,1.6467,1.6454,1.6465,1594500000.0
2008-07-07 21:00:00,1.6464,1.64695,1.6456,1.64635,1954700000.0
2008-07-07 21:15:00,1.64635,1.6469,1.6457,1.6463,1238500000.0
2008-07-07 21:30:00,1.6462,1.6462,1.6436,1.6449,2544500000.0
2008-07-07 21:45:00,1.6449,1.6454,1.6443,1.64455,1106500000.0
2008-07-07 22:00:00,1.6444,1.64515,1.6439,1.644,551500000.0
2008-07-07 22:15:00,1.644,1.6443,1.6434,1.6438,385900000.0
2008-07-07 22:30:00,1.6438,1.644,1.6433,1.6437,517100000.0
2008-07-07 22:45:00,1.6437,1.6446,1.64335,1.64335,377100000.0
2008-07-07 23:00:00,1.6435,1.64455,1.6432,1.6445,170400000.0
2008-07-07 23:15:00,1.6445,1.6449,1.644,1.64455,198900000.0
2008-07-07 23:30:00,1.6445,1.6448,1.644,1.6441,268200000.0
2008-07-07 23:45:00,1.6441,1.6452,1.6439,1.6446,343300000.0
2008-07-08 00:00:00,1.6446,1.6449,1.6437,1.6442,408000000.0
2008-07-08 00:15:00,1.6442,1.6452,1.644,1.6445,168900000.0
2008-07-08 00:30:00,1.6445,1.6445,1.6439,1.6445,435700000.0
2008-07-08 00:45:00,1.6445,1.6453,1.6443,1.6446,963700000.0
2008-07-08 01:00:00,1.6446,1.6452,1.6445,1.6447,1095700000.0
2008-07-08 01:15:00,1.6447,1.6453,1.6445,1.6453,1312300000.0
2008-07-08 01:30:00,1.6453,1.6461,1.6452,1.646,1232900000.0
2008-07-08 01:45:00,1.646,1.6467,1.6458,1.6463,1056800000.0
2008-07-08 02:00:00,1.6463,1.6471,1.6456,1.64625,1554800000.0
2008-07-08 02:15:00,1.6464,1.6466,1.64415,1.6446,1397500000.0
2008-07-08 02:30:00,1.6446,1.6448,1.6437,1.64425,1031800000.0
2008-07-08 02:45:00,1.6444,1.645,1.6441,1.645,1024000000.0
2008-07-08 03:00:00,1.645,1.6454,1.6446,1.6448,1353300000.0
2008-07-08 03:15:00,1.6448,1.6448,1.6434,1.644,1600100000.0
2008-07-08 03:30:00,1.6441,1.6452,1.6438,1.6445,1497900000.0
2008-07-08 03:45:00,1.6445,1.6452,1.6433,1.6436,1594700000.0
2008-07-08 04:00:00,1.6436,1.6443,1.643,1.6434,1940100000.0
2008-07-08 04:15:00,1.6434,1.6436,1.6422,1.643,2051100000.0
2008-07-08 04:30:00,1.643,1.6437,1.643,1.6434,1238400000.0
2008-07-08 04:45:00,1.6434,1.6445,1.6434,1.6441,1233700000.0
2008-07-08 05:00:00,1.644,1.6446,1.6439,1.644,914900000.0
2008-07-08 05:15:00,1.644,1.6447,1.6438,1.6447,1204000000.0
2008-07-08 05:30:00,1.6447,1.6451,1.6443,1.6444,602200000.0
2008-07-08 05:45:00,1.6445,1.645,1.6442,1.64485,1084300000.0
2008-07-08 06:00:00,1.6448,1.6458,1.6443,1.6455,1403900000.0
2008-07-08 06:15:00,1.6455,1.646,1.6449,1.6451,1205000000.0
2008-07-08 06:30:00,1.6451,1.6452,1.6444,1.6445,1098300000.0
2008-07-08 06:45:00,1.6444,1.6451,1.6443,1.6448,761800000.0
2008-07-08 07:00:00,1.6448,1.6453,1.6436,1.644,858100000.0
2008-07-08 07:15:00,1.644,1.6448,1.6436,1.6447,2026900000.0
2008-07-08 07:30:00,1.6447,1.6447,1.6433,1.6442,1601500000.0
2008-07-08 07:45:00,1.6443,1.6459,1.644,1.6456,3172600000.0
2008-07-08 08:00:00,1.64565,1.6465,1.6449,1.646,3608800000.0
2008-07-08 08:15:00,1.646,1.6503,1.646,1.65,5088600000.0
2008-07-08 08:30:00,1.65,1.6511,1.64815,1.6488,2914600000.0
2008-07-08 08:45:00,1.6488,1.6491,1.6466,1.6476,2561400000.0
2008-07-08 09:00:00,1.6476,1.6476,1.6459,1.6464,2409300000.0
2008-07-08 09:15:00,1.6464,1.6485,1.6464,1.647,2884500000.0
2008-07-08 09:30:00,1.64685,1.6485,1.64675,1.6478,2543200000.0
2008-07-08 09:45:00,1.6478,1.6488,1.6473,1.6483,4046700000.0
2008-07-08 10:00:00,1.6484,1.6492,1.6482,1.6488,2982900000.0
2008-07-08 10:15:00,1.6489,1.6492,1.6481,1.6488,3135700000.0
2008-07-08 10:30:00,1.6488,1.6497,1.64775,1.6482,2365600000.0
2008-07-08 10:45:00,1.6482,1.6493,1.6482,1.6485,1449200000.0
2008-07-08 11:00:00,1.6488,1.6488,1.64655,1.6469,2665600000.0
2008-07-08 11:15:00,1.6469,1.649,1.64625,1.649,2878000000.0
2008-07-08 11:30:00,1.649,1.6491,1.64775,1.648,1480400000.0
2008-07-08 11:45:00,1.64805,1.6486,1.6479,1.648,889400000.0
2008-07-08 12:00:00,1.648,1.6486,1.6475,1.6476,1190300000.0
2008-07-08 12:15:00,1.6476,1.648,1.64675,1.648,1431100000.0
2008-07-08 12:30:00,1.648,1.6486,1.6476,1.6478,1736300000.0
2008-07-08 12:45:00,1.6478,1.6484,1.647,1.6479,3237700000.0
2008-07-08 13:00:00,1.6479,1.6479,1.6455,1.6462,2297700000.0
2008-07-08 13:15:00,1.6462,1.6472,1.6453,1.6467,1418800000.0
2008-07-08 13:30:00,1.6467,1.6469,1.6449,1.6464,1710400000.0
2008-07-08 13:45:00,1.6464,1.6481,1.6459,1.6481,2136300000.0
2008-07-08 14:00:00,1.6481,1.64885,1.6467,1.6478,4423899999.0
2008-07-08 14:15:00,1.64775,1.6483,1.6468,1.64695,3792600000.0
2008-07-08 14:30:00,1.647,1.648,1.6462,1.6471,4747300000.0
2008-07-08 14:45:00,1.6471,1.6472,1.6461,1.6464,3793900000.0
2008-07-08 15:00:00,1.64645,1.6483,1.6463,1.6483,5152000000.0
2008-07-08 15:15:00,1.6483,1.6493,1.64805,1.6482,4294400000.0
2008-07-08 15:30:00,1.6482,1.6484,1.6464,1.6472,5431700000.0
2008-07-08 15:45:00,1.6472,1.64775,1.6461,1.64645,4258000000.0
2008-07-08 16:00:00,1.6466,1.6482,1.64605,1.6465,4776499999.0
2008-07-08 16:15:00,1.6465,1.6468,1.6454,1.6456,5680400001.0
2008-07-08 16:30:00,1.64565,1.6462,1.6446,1.6456,5374100000.0
2008-07-08 16:45:00,1.6456,1.6458,1.6442,1.6455,5810500000.0
2008-07-08 17:00:00,1.6455,1.6457,1.64395,1.6446,3966900000.0
2008-07-08 17:15:00,1.6446,1.6447,1.6426,1.643,4721200000.0
2008-07-08 17:30:00,1.643,1.6433,1.6418,1.6419,4266200000.0
2008-07-08 17:45:00,1.6419,1.64265,1.641,1.64185,3104900000.0
2008-07-08 18:00:00,1.64195,1.64225,1.6409,1.6418,1783300000.0
2008-07-08 18:15:00,1.6418,1.6429,1.64115,1.6416,1629900000.0
2008-07-08 18:30:00,1.6416,1.6431,1.6412,1.6427,802300000.0
2008-07-08 18:45:00,1.6427,1.643,1.6422,1.64265,898900000.0
2008-07-08 19:00:00,1.6427,1.6436,1.6423,1.6434,1219300000.0
2008-07-08 19:15:00,1.6434,1.6446,1.643,1.6433,1233800000.0
2008-07-08 19:30:00,1.6435,1.6439,1.6428,1.6431,1570800000.0
2008-07-08 19:45:00,1.6431,1.6439,1.6431,1.64325,1571500000.0
2008-07-08 20:00:00,1.64325,1.6434,1.64245,1.6431,1475300000.0
2008-07-08 20:15:00,1.6431,1.6438,1.6429,1.6431,1048100000.0
2008-07-08 20:30:00,1.643,1.6431,1.64245,1.6429,1084900000.0
2008-07-08 20:45:00,1.64295,1.64295,1.64175,1.6422,1528000000.0
2008-07-08 21:00:00,1.6422,1.6424,1.6412,1.6415,1380000000.0
2008-07-08 21:15:00,1.64145,1.6422,1.6412,1.64145,1459399999.0
2008-07-08 21:30:00,1.6415,1.6421,1.6411,1.64115,1507400000.0
2008-07-08 21:45:00,1.6411,1.6415,1.6403,1.64095,1098700000.0
2008-07-08 22:00:00,1.64095,1.6418,1.6404,1.6405,360000000.0
2008-07-08 22:15:00,1.6405,1.64245,1.6403,1.64245,466000000.0
2008-07-08 22:30:00,1.64255,1.64265,1.6419,1.64265,239100000.0
2008-07-08 22:45:00,1.6426,1.6434,1.6422,1.64305,294200000.0
2008-07-08 23:00:00,1.6429,1.6432,1.64165,1.64305,348700000.0
2008-07-08 23:15:00,1.6431,1.6439,1.64235,1.64295,377800000.0
2008-07-08 23:30:00,1.6429,1.6434,1.6426,1.6429,329600000.0
2008-07-08 23:45:00,1.6429,1.6435,1.6429,1.6433,120100000.0
2008-07-09 00:00:00,1.6433,1.6436,1.6429,1.64315,251700000.0
2008-07-09 00:15:00,1.64315,1.6433,1.6426,1.6426,156300000.0
2008-07-09 00:30:00,1.6427,1.6428,1.642,1.6425,233700000.0
2008-07-09 00:45:00,1.6425,1.643,1.6425,1.6429,310100000.0
2008-07-09 01:00:00,1.6429,1.6433,1.6426,1.6428,307700000.0
2008-07-09 01:15:00,1.643,1.643,1.642,1.6424,242900000.0
2008-07-09 01:30:00,1.6424,1.6425,1.6411,1.6417,406300000.0
2008-07-09 01:45:00,1.6418,1.6424,1.6413,1.6414,624400000.0
2008-07-09 02:00:00,1.6414,1.6418,1.6408,1.6417,1002500000.0
2008-07-09 02:15:00,1.6417,1.6417,1.6405,1.6409,667800000.0
2008-07-09 02:30:00,1.6409,1.6426,1.6409,1.6424,1509400000.0
2008-07-09 02:45:00,1.6424,1.6447,1.6424,1.6438,2045800000.0
2008-07-09 03:00:00,1.6438,1.647,1.6438,1.6458,2588100000.0
2008-07-09 03:15:00,1.6458,1.6461,1.645,1.6454,1751000000.0
2008-07-09 03:30:00,1.6455,1.6484,1.6455,1.64765,2449700000.0
2008-07-09 03:45:00,1.6476,1.6483,1.64715,1.6478,1550200000.0
2008-07-09 04:00:00,1.64765,1.6478,1.6468,1.6469,1386400000.0
2008-07-09 04:15:00,1.6468,1.6476,1.64585,1.6464,1475700000.0
2008-07-09 04:30:00,1.6464,1.6481,1.64615,1.6475,1590600000.0
2008-07-09 04:45:00,1.6475,1.6483,1.6473,1.648,1181900000.0
2008-07-09 05:00:00,1.648,1.64845,1.64775,1.64845,763800000.0
2008-07-09 05:15:00,1.6484,1.6498,1.6483,1.6498,922700000.0
2008-07-09 05:30:00,1.6498,1.65325,1.6498,1.6511,2842800000.0
2008-07-09 05:45:00,1.6511,1.6511,1.6494,1.6504,1480200000.0
2008-07-09 06:00:00,1.6504,1.6509,1.6499,1.6506,1112000000.0
2008-07-09 06:15:00,1.6506,1.6523,1.65,1.6508,1981700000.0
2008-07-09 06:30:00,1.6508,1.6513,1.64965,1.6505,2847700000.0
2008-07-09 06:45:00,1.6505,1.6512,1.6498,1.6508,2487400000.0
2008-07-09 07:00:00,1.6508,1.6514,1.6499,1.6507,2298800000.0
2008-07-09 07:15:00,1.6506,1.6514,1.6496,1.6503,2427600000.0
2008-07-09 07:30:00,1.6503,1.6519,1.6501,1.6517,2031800000.0
2008-07-09 07:45:00,1.6517,1.6522,1.6509,1.65165,2846200000.0
2008-07-09 08:00:00,1.6517,1.6521,1.6506,1.6512,3518500000.0
2008-07-09 08:15:00,1.6513,1.6516,1.65,1.6502,3396000000.0
2008-07-09 08:30:00,1.6503,1.6533,1.65025,1.6526,4266200000.0
2008-07-09 08:45:00,1.6526,1.6536,1.65215,1.65295,4267300000.0
2008-07-09 09:00:00,1.6529,1.6534,1.6517,1.6523,4428000000.0
2008-07-09 09:15:00,1.6523,1.6536,1.6514,1.6517,5930100000.0
2008-07-09 09:30:00,1.6517,1.6519,1.6498,1.65,3332700000.0
2008-07-09 09:45:00,1.65,1.6511,1.6497,1.6503,3708800000.0
2008-07-09 10:00:00,1.6503,1.6506,1.6495,1.6501,2898900000.0
2008-07-09 10:15:00,1.6501,1.6506,1.6492,1.6492,2964200000.0
2008-07-09 10:30:00,1.6492,1.65035,1.6487,1.6496,4145800000.0
2008-07-09 10:45:00,1.6496,1.6509,1.649,1.65085,5044700000.0
2008-07-09 11:00:00,1.65075,1.6515,1.6502,1.651,5667500000.0
2008-07-09 11:15:00,1.65105,1.6514,1.64985,1.6504,3761800000.0
2008-07-09 11:30:00,1.65035,1.6511,1.64935,1.6499,2351800000.0
2008-07-09 11:45:00,1.6502,1.6508,1.64955,1.6499,2640800000.0
2008-07-09 12:00:00,1.6499,1.6511,1.6483,1.64835,3083700000.0
2008-07-09 12:15:00,1.64835,1.6496,1.648,1.6496,2753400000.0
2008-07-09 12:30:00,1.6497,1.6514,1.6495,1.65115,6092600000.0
2008-07-09 12:45:00,1.6512,1.65125,1.6501,1.65085,2831600000.0
2008-07-09 13:00:00,1.65085,1.6513,1.65,1.6509,3506900000.0
2008-07-09 13:15:00,1.65085,1.65125,1.6502,1.6504,4007100000.0
2008-07-09 13:30:00,1.6504,1.6506,1.6494,1.6503,3535900000.0
2008-07-09 13:45:00,1.6503,1.6503,1.6487,1.6493,2783100000.0
2008-07-09 14:00:00,1.6493,1.6505,1.6489,1.65,3859400000.0
2008-07-09 14:15:00,1.65005,1.6503,1.6478,1.6483,3129600000.0
2008-07-09 14:30:00,1.64855,1.6487,1.6477,1.6484,3437200000.0
2008-07-09 14:45:00,1.6484,1.6491,1.6479,1.6489,2498900000.0
2008-07-09 15:00:00,1.64895,1.6494,1.6479,1.6481,3624200000.0
2008-07-09 15:15:00,1.6481,1.6489,1.6477,1.648,4112200000.0
2008-07-09 15:30:00,1.648,1.6495,1.6477,1.648,4953599998.0
2008-07-09 15:45:00,1.648,1.6494,1.6456,1.6458,6170800000.0
2008-07-09 16:00:00,1.64585,1.64635,1.64425,1.6453,4944300000.0
2008-07-09 16:15:00,1.6453,1.6455,1.6443,1.64465,3172300000.0
2008-07-09 16:30:00,1.64465,1.6447,1.6423,1.64285,5744100000.0
2008-07-09 16:45:00,1.6429,1.6439,1.6425,1.6437,4836100000.0
2008-07-09 17:00:00,1.6437,1.6446,1.6429,1.644,4249700000.0
2008-07-09 17:15:00,1.644,1.6443,1.6414,1.6419,2986800000.0
2008-07-09 17:30:00,1.6419,1.643,1.6417,1.6427,3785300000.0
2008-07-09 17:45:00,1.6427,1.6434,1.6422,1.6425,3340700000.0
2008-07-09 18:00:00,1.6425,1.6438,1.6422,1.643,1553700000.0
2008-07-09 18:15:00,1.6431,1.6432,1.6411,1.6415,2876800000.0
2008-07-09 18:30:00,1.6415,1.6422,1.6404,1.6415,1587000000.0
2008-07-09 18:45:00,1.6415,1.6424,1.6411,1.6421,1097000000.0
2008-07-09 19:00:00,1.6421,1.6432,1.642,1.6428,826900000.0
2008-07-09 19:15:00,1.64275,1.643,1.6414,1.64175,918400000.0
2008-07-09 19:30:00,1.64185,1.6424,1.6412,1.6414,680700000.0
2008-07-09 19:45:00,1.6414,1.6415,1.6404,1.64045,533200000.0
2008-07-09 20:00:00,1.6404,1.64135,1.6397,1.6404,1033100000.0
2008-07-09 20:15:00,1.6404,1.6416,1.6403,1.6405,615300000.0
2008-07-09 20:30:00,1.6405,1.6417,1.6402,1.6416,741900000.0
2008-07-09 20:45:00,1.6416,1.6433,1.64155,1.6431,1889600000.0
2008-07-09 21:00:00,1.6431,1.6449,1.6431,1.6445,1096300000.0
2008-07-09 21:15:00,1.6445,1.6462,1.6444,1.64585,1487000000.0
2008-07-09 21:30:00,1.64585,1.6466,1.6454,1.6458,1588700000.0
2008-07-09 21:45:00,1.6458,1.6467,1.6456,1.6465,1215500000.0
2008-07-09 22:00:00,1.6466,1.6472,1.6462,1.6472,536100000.0
2008-07-09 22:15:00,1.6472,1.6472,1.6451,1.6469,1101400000.0
2008-07-09 22:30:00,1.6469,1.6473,1.6447,1.64615,642399999.0
2008-07-09 22:45:00,1.6462,1.6465,1.6443,1.6445,884500000.0
2008-07-09 23:00:00,1.6444,1.6456,1.6442,1.6451,278200000.0
2008-07-09 23:15:00,1.6451,1.6472,1.6451,1.6464,457700000.0
2008-07-09 23:30:00,1.6464,1.6472,1.6458,1.6465,649300000.0
2008-07-09 23:45:00,1.6465,1.6471,1.6463,1.6469,265300000.0
2008-07-10 00:00:00,1.6469,1.6471,1.64605,1.6463,517900000.0
2008-07-10 00:15:00,1.64625,1.647,1.6461,1.6468,648800000.0
2008-07-10 00:30:00,1.6466,1.6469,1.6457,1.6461,453800000.0
2008-07-10 00:45:00,1.6459,1.6475,1.6457,1.64665,999900000.0
2008-07-10 01:00:00,1.6468,1.6476,1.6466,1.6467,471500000.0
2008-07-10 01:15:00,1.6469,1.6473,1.6463,1.6464,627400000.0
2008-07-10 01:30:00,1.6464,1.6464,1.6455,1.6463,992600000.0
2008-07-10 01:45:00,1.6464,1.6464,1.6449,1.6449,529400000.0
2008-07-10 02:00:00,1.6449,1.6459,1.6449,1.6452,628600000.0
2008-07-10 02:15:00,1.6452,1.646,1.645,1.6458,857100000.0
2008-07-10 02:30:00,1.6458,1.6467,1.6452,1.6466,1204800000.0
2008-07-10 02:45:00,1.6466,1.647,1.6463,1.6463,1445600000.0
2008-07-10 03:00:00,1.6463,1.6473,1.6457,1.6465,2058900000.0
2008-07-10 03:15:00,1.6465,1.647,1.6447,1.6448,2673400000.0
2008-07-10 03:30:00,1.6388,1.6398,1.6346,1.63875,2957100000.0
2008-07-10 03:45:00,1.6386,1.6391,1.6374,1.6382,3044300000.0
2008-07-10 04:00:00,1.6383,1.6393,1.638,1.6389,1020600000.0
2008-07-10 04:15:00,1.6389,1.6401,1.6388,1.6397,1055900000.0
2008-07-10 04:30:00,1.6397,1.6409,1.6397,1.6401,1182300000.0
2008-07-10 04:45:00,1.6402,1.6403,1.6399,1.64,504600000.0
2008-07-10 05:00:00,1.64,1.6403,1.6393,1.6398,1104500000.0
2008-07-10 05:15:00,1.6398,1.6406,1.6393,1.6396,1194300000.0
2008-07-10 05:30:00,1.6396,1.6403,1.63875,1.6393,1078700000.0
2008-07-10 05:45:00,1.6393,1.6394,1.6386,1.6387,610700000.0
2008-07-10 06:00:00,1.6386,1.639,1.6378,1.6384,1408600000.0
2008-07-10 06:15:00,1.6383,1.6391,1.6381,1.6388,970200000.0
2008-07-10 06:30:00,1.6387,1.6389,1.6376,1.63815,1438700000.0
2008-07-10 06:45:00,1.63815,1.6385,1.6377,1.6379,1056800000.0
2008-07-10 07:00:00,1.6378,1.6383,1.6369,1.6374,1236000000.0
2008-07-10 07:15:00,1.6373,1.6379,1.6368,1.6375,2837900000.0
2008-07-10 07:30:00,1.6375,1.6378,1.6363,1.6367,1900400000.0
2008-07-10 07:45:00,1.6367,1.6375,1.6365,1.6375,1499500000.0
2008-07-10 08:00:00,1.6375,1.63885,1.6364,1.63835,4342100000.0
2008-07-10 08:15:00,1.63835,1.6393,1.6381,1.63895,2103700000.0
2008-07-10 08:30:00,1.6389,1.6402,1.6386,1.63985,3610600000.0
2008-07-10 08:45:00,1.63985,1.6402,1.6386,1.63925,3489700000.0
2008-07-10 09:00:00,1.6392,1.6405,1.63905,1.6396,4057400000.0
2008-07-10 09:15:00,1.6396,1.6408,1.6396,1.64055,5634500000.0
2008-07-10 09:30:00,1.6406,1.6408,1.6393,1.6398,5468500000.0
2008-07-10 09:45:00,1.6398,1.6398,1.6386,1.639,3589700000.0
2008-07-10 10:00:00,1.639,1.6398,1.6389,1.63925,3520600000.0
2008-07-10 10:15:00,1.6392,1.6394,1.63845,1.6393,5257500000.0
2008-07-10 10:30:00,1.63925,1.63935,1.63805,1.63845,3339000000.0
2008-07-10 10:45:00,1.63845,1.6387,1.6372,1.63795,5166600000.0
2008-07-10 11:00:00,1.638,1.6387,1.63755,1.6381,3339100000.0
2008-07-10 11:15:00,1.6381,1.6383,1.6371,1.6374,2776100000.0
2008-07-10 11:30:00,1.6374,1.6377,1.6367,1.6369,2226500000.0
2008-07-10 11:45:00,1.6369,1.6383,1.6368,1.63745,3363400000.0
2008-07-10 12:00:00,1.63745,1.6385,1.6373,1.6385,2052200000.0
2008-07-10 12:15:00,1.6384,1.6385,1.63775,1.63795,2184300000.0
2008-07-10 12:30:00,1.63795,1.6384,1.6371,1.6373,2118000000.0
2008-07-10 12:45:00,1.6373,1.6373,1.6355,1.6358,1850000000.0
2008-07-10 13:00:00,1.6359,1.6365,1.6351,1.6352,1656600000.0
2008-07-10 13:15:00,1.6353,1.6357,1.6335,1.6349,2544000000.0
2008-07-10 13:30:00,1.6349,1.6352,1.6344,1.6351,2298300000.0
2008-07-10 13:45:00,1.6351,1.6361,1.6341,1.6353,3107900000.0
2008-07-10 14:00:00,1.6353,1.636,1.6349,1.6355,2498200000.0
2008-07-10 14:15:00,1.6354,1.6369,1.6352,1.6364,2875800000.0
2008-07-10 14:30:00,1.6364,1.6364,1.6349,1.6355,4039700000.0
2008-07-10 14:45:00,1.63545,1.6367,1.6347,1.6363,3082300000.0
2008-07-10 15:00:00,1.6364,1.6373,1.636,1.6369,2379000000.0
2008-07-10 15:15:00,1.6369,1.6369,1.636,1.6368,3068100000.0
2008-07-10 15:30:00,1.6368,1.63835,1.6357,1.63715,3379200001.0
2008-07-10 15:45:00,1.6372,1.6383,1.6365,1.6378,3407200000.0
2008-07-10 16:00:00,1.6378,1.639,1.6368,1.6387,4614500000.0
2008-07-10 16:15:00,1.6387,1.6394,1.6364,1.6388,6501799999.0
2008-07-10 16:30:00,1.6388,1.6411,1.6387,1.6403,4404400000.0
2008-07-10 16:45:00,1.6404,1.6412,1.6396,1.6402,4987400000.0
2008-07-10 17:00:00,1.6402,1.642,1.6399,1.6405,5590300000.0
2008-07-10 17:15:00,1.6405,1.6421,1.6401,1.6402,3638200000.0
2008-07-10 17:30:00,1.6403,1.64045,1.6393,1.6397,4404700000.0
2008-07-10 17:45:00,1.6397,1.6398,1.6385,1.6391,2112200000.0
2008-07-10 18:00:00,1.6392,1.6392,1.6381,1.6385,1279200000.0
2008-07-10 18:15:00,1.6385,1.6392,1.6377,1.6392,1586400000.0
2008-07-10 18:30:00,1.6392,1.6402,1.6391,1.6398,1009400000.0
2008-07-10 18:45:00,1.6398,1.6411,1.6397,1.6405,2070900000.0
2008-07-10 19:00:00,1.6404,1.6412,1.64,1.6404,1388800000.0
2008-07-10 19:15:00,1.6404,1.6413,1.63995,1.6406,1418700000.0
2008-07-10 19:30:00,1.6406,1.6406,1.6398,1.6399,724700000.0
2008-07-10 19:45:00,1.6399,1.6401,1.6394,1.6396,1079300000.0
2008-07-10 20:00:00,1.6396,1.6412,1.6396,1.6408,821800000.0
2008-07-10 20:15:00,1.6408,1.6418,1.6403,1.6408,1493500000.0
2008-07-10 20:30:00,1.6408,1.6416,1.6405,1.6413,1738500000.0
2008-07-10 20:45:00,1.64135,1.6416,1.6395,1.6404,2154000000.0
2008-07-10 21:00:00,1.6404,1.6405,1.6389,1.6391,1014900000.0
2008-07-10 21:15:00,1.6391,1.6403,1.639,1.6396,825900000.0
2008-07-10 21:30:00,1.6396,1.6414,1.6396,1.6413,878900000.0
2008-07-10 21:45:00,1.6413,1.6414,1.6402,1.6403,712500000.0
2008-07-10 22:00:00,1.6403,1.6408,1.6401,1.6406,568700000.0
2008-07-10 22:15:00,1.64055,1.6406,1.6399,1.64,638800000.0
2008-07-10 22:30:00,1.64,1.64085,1.6397,1.6397,474200000.0
2008-07-10 22:45:00,1.6397,1.6411,1.6396,1.6406,448600000.0
2008-07-10 23:00:00,1.6406,1.6413,1.6398,1.64045,600800000.0
2008-07-10 23:15:00,1.64035,1.6413,1.6396,1.6413,444300000.0
2008-07-10 23:30:00,1.6413,1.6421,1.641,1.6416,607500000.0
2008-07-10 23:45:00,1.6416,1.642,1.6413,1.6414,96100000.0
2008-07-11 00:00:00,1.6414,1.6415,1.6403,1.6406,827000000.0
2008-07-11 00:15:00,1.6406,1.6415,1.6402,1.6412,571700000.0
2008-07-11 00:30:00,1.6412,1.6414,1.6408,1.6412,595500000.0
2008-07-11 00:45:00,1.64125,1.6419,1.6409,1.6419,343600000.0
2008-07-11 01:00:00,1.6417,1.6423,1.6408,1.6415,351700000.0
2008-07-11 01:15:00,1.6415,1.6415,1.6407,1.6414,496200000.0
2008-07-11 01:30:00,1.6414,1.6418,1.6408,1.6412,564000000.0
2008-07-11 01:45:00,1.6412,1.6414,1.6409,1.6414,169500000.0
2008-07-11 02:00:00,1.6414,1.642,1.6408,1.6418,862000000.0
2008-07-11 02:15:00,1.6417,1.6418,1.6413,1.6416,358700000.0
2008-07-11 02:30:00,1.6416,1.6418,1.6413,1.6417,614200000.0
2008-07-11 02:45:00,1.6417,1.6426,1.6415,1.6423,717200000.0
2008-07-11 03:00:00,1.6423,1.6434,1.6421,1.6434,619700000.0
2008-07-11 03:15:00,1.6434,1.6444,1.643,1.6437,936000000.0
2008-07-11 03:30:00,1.6437,1.6437,1.6424,1.6434,893600000.0
2008-07-11 03:45:00,1.6434,1.6438,1.643,1.6431,531900000.0
2008-07-11 04:00:00,1.6431,1.6433,1.6428,1.6431,544700000.0
2008-07-11 04:15:00,1.643,1.6437,1.6424,1.6432,700400000.0
2008-07-11 04:30:00,1.6432,1.6435,1.6425,1.6428,848300000.0
2008-07-11 04:45:00,1.6428,1.6432,1.6427,1.6429,299300000.0
2008-07-11 05:00:00,1.6429,1.6432,1.6422,1.6432,393300000.0
2008-07-11 05:15:00,1.6432,1.6437,1.643,1.6433,591200000.0
2008-07-11 05:30:00,1.6433,1.6439,1.6433,1.6436,1036700000.0
2008-07-11 05:45:00,1.6436,1.644,1.6435,1.6438,495500000.0
2008-07-11 06:00:00,1.6438,1.6438,1.6423,1.6425,765700000.0
2008-07-11 06:15:00,1.6425,1.6427,1.6413,1.6425,1673400000.0
2008-07-11 06:30:00,1.6425,1.6428,1.6418,1.6424,860800000.0
2008-07-11 06:45:00,1.6422,1.6426,1.6419,1.6421,654100000.0
2008-07-11 07:00:00,1.6421,1.6423,1.6416,1.6421,548800000.0
2008-07-11 07:15:00,1.6421,1.6435,1.6416,1.6429,1155600000.0
2008-07-11 07:30:00,1.6429,1.6435,1.6424,1.6433,969600000.0
2008-07-11 07:45:00,1.6433,1.6436,1.6424,1.6435,983800000.0
2008-07-11 08:00:00,1.6436,1.64365,1.642,1.64245,1551300000.0
2008-07-11 08:15:00,1.64245,1.6426,1.6418,1.6422,1296200000.0
2008-07-11 08:30:00,1.6423,1.643,1.6414,1.6416,1538500000.0
2008-07-11 08:45:00,1.6416,1.6429,1.6416,1.6423,1785400000.0
2008-07-11 09:00:00,1.6423,1.6432,1.6414,1.6422,2818600000.0
2008-07-11 09:15:00,1.6422,1.6424,1.6408,1.6408,1953300000.0
2008-07-11 09:30:00,1.6408,1.64125,1.6394,1.64,1758800000.0
2008-07-11 09:45:00,1.64,1.6416,1.6399,1.6415,1594000000.0
2008-07-11 10:00:00,1.6417,1.6417,1.6399,1.6403,1252400000.0
2008-07-11 10:15:00,1.6403,1.6405,1.6399,1.6402,1547100000.0
2008-07-11 10:30:00,1.6402,1.6414,1.6402,1.6411,1934300000.0
2008-07-11 10:45:00,1.6411,1.6413,1.6406,1.6409,923300000.0
2008-07-11 11:00:00,1.6409,1.641,1.6403,1.6408,1676400000.0
2008-07-11 11:15:00,1.6408,1.6412,1.6402,1.64085,1441700000.0
2008-07-11 11:30:00,1.6408,1.6417,1.6405,1.6412,2555900000.0
2008-07-11 11:45:00,1.6412,1.6429,1.641,1.6416,2700800000.0
2008-07-11 12:00:00,1.6417,1.643,1.64105,1.642,3709700000.0
2008-07-11 12:15:00,1.642,1.6422,1.64075,1.6409,2459600000.0
2008-07-11 12:30:00,1.6409,1.6425,1.6409,1.6413,2322700000.0
2008-07-11 12:45:00,1.6413,1.64275,1.6413,1.6418,2574400000.0
2008-07-11 13:00:00,1.64175,1.6428,1.6417,1.6423,2871800000.0
2008-07-11 13:15:00,1.6423,1.6424,1.6407,1.6414,3164100000.0
2008-07-11 13:30:00,1.6412,1.642,1.6403,1.6417,3237900000.0
2008-07-11 13:45:00,1.64155,1.64255,1.6403,1.6404,4369900000.0
2008-07-11 14:00:00,1.6405,1.6428,1.64035,1.6427,3608000000.0
2008-07-11 14:15:00,1.6426,1.6426,1.6392,1.6395,5203800000.0
2008-07-11 14:30:00,1.6394,1.6418,1.6384,1.6405,5022100000.0
2008-07-11 14:45:00,1.6406,1.6415,1.64,1.6413,4234400000.0
2008-07-11 15:00:00,1.6414,1.6426,1.64075,1.6422,4728700000.0
2008-07-11 15:15:00,1.6422,1.6448,1.6421,1.643,6432500002.0
2008-07-11 15:30:00,1.6428,1.64325,1.64115,1.6416,5700200001.0
2008-07-11 15:45:00,1.6414,1.6432,1.6399,1.6407,5925200000.0
2008-07-11 16:00:00,1.6407,1.6413,1.63875,1.6394,5795700000.0
2008-07-11 16:15:00,1.6394,1.6424,1.6391,1.6404,5274700005.0
2008-07-11 16:30:00,1.6405,1.6412,1.6388,1.6408,5080800004.0
2008-07-11 16:45:00,1.6408,1.6437,1.6397,1.6429,4861800000.0
2008-07-11 17:00:00,1.643,1.6433,1.6417,1.64265,5294000000.0
2008-07-11 17:15:00,1.64265,1.64295,1.6412,1.6417,4430900000.0
2008-07-11 17:30:00,1.6417,1.6437,1.6415,1.6422,3683400000.0
2008-07-11 17:45:00,1.6422,1.6434,1.642,1.6434,1950000000.0
2008-07-11 18:00:00,1.6434,1.644,1.6428,1.6435,2959800000.0
2008-07-11 18:15:00,1.6435,1.6453,1.6435,1.6444,2592700000.0
2008-07-11 18:30:00,1.6444,1.6451,1.6439,1.6446,1535800000.0
2008-07-11 18:45:00,1.64455,1.6451,1.644,1.6443,1633900000.0
2008-07-11 19:00:00,1.6443,1.6446,1.643,1.6444,1902100000.0
2008-07-11 19:15:00,1.6443,1.6453,1.6442,1.6452,1278100000.0
2008-07-11 19:30:00,1.6452,1.6456,1.6441,1.6446,1738000000.0
2008-07-11 19:45:00,1.6447,1.6454,1.6447,1.6454,1033500000.0
2008-07-11 20:00:00,1.6454,1.6454,1.6442,1.6447,1327400000.0
2008-07-11 20:15:00,1.6447,1.6459,1.6445,1.64545,2075100000.0
2008-07-11 20:30:00,1.64545,1.6464,1.6452,1.6463,2082900000.0
2008-07-11 20:45:00,1.6463,1.6475,1.6454,1.647,4339900000.0
2008-07-11 21:00:00,1.647,1.6484,1.6459,1.648,2451600000.0
2008-07-11 21:15:00,1.648,1.6488,1.6477,1.6483,1294600000.0
2008-07-11 21:30:00,1.6482,1.6494,1.648,1.6487,1238500000.0
2008-07-11 21:45:00,1.6487,1.6495,1.64775,1.6488,1504200000.0
2008-07-11 22:00:00,1.6488,1.6492,1.648,1.6486,825200000.0
2008-07-11 22:15:00,1.6486,1.64995,1.6479,1.6484,1511400000.0
2008-07-11 22:30:00,1.6485,1.6494,1.6484,1.6487,527100000.0
2008-07-11 22:45:00,1.6486,1.6492,1.6478,1.6486,445100000.0
2008-07-13 23:00:00,1.6438,1.6446,1.6433,1.6436,477000000.0
2008-07-13 23:15:00,1.6436,1.6449,1.6432,1.6444,362500000.0
2008-07-13 23:30:00,1.6444,1.645,1.6439,1.6447,487200000.0
2008-07-13 23:45:00,1.6448,1.6448,1.6439,1.6448,1006300000.0
2008-07-14 00:00:00,1.6448,1.6453,1.6427,1.6448,4890700000.0
2008-07-14 00:15:00,1.6447,1.6447,1.6428,1.6445,4661000000.0
2008-07-14 00:30:00,1.6447,1.6462,1.6437,1.6449,1939600000.0
2008-07-14 00:45:00,1.6451,1.6453,1.6437,1.6437,1083300000.0
2008-07-14 01:00:00,1.6437,1.6449,1.6431,1.644,959800000.0
2008-07-14 01:15:00,1.644,1.6445,1.6429,1.6445,1303500000.0
2008-07-14 01:30:00,1.6443,1.6457,1.644,1.6451,1282200000.0
2008-07-14 01:45:00,1.6451,1.64565,1.6428,1.64315,1718600000.0
2008-07-14 02:00:00,1.6432,1.6437,1.6424,1.643,1411000000.0
2008-07-14 02:15:00,1.643,1.6436,1.6422,1.6424,2155900000.0
2008-07-14 02:30:00,1.6424,1.6433,1.6424,1.643,1584100000.0
2008-07-14 02:45:00,1.643,1.644,1.64245,1.6431,968700000.0
2008-07-14 03:00:00,1.6431,1.6442,1.6429,1.6442,582700000.0
2008-07-14 03:15:00,1.6443,1.6444,1.643,1.6436,729100000.0
2008-07-14 03:30:00,1.6436,1.644,1.6432,1.6433,1152500000.0
2008-07-14 03:45:00,1.6433,1.6438,1.6432,1.6437,505100000.0
2008-07-14 04:00:00,1.6437,1.6438,1.6432,1.6435,586600000.0
2008-07-14 04:15:00,1.6435,1.6437,1.6424,1.643,857600000.0
2008-07-14 04:30:00,1.643,1.6432,1.6423,1.6427,1026300000.0
2008-07-14 04:45:00,1.6427,1.6435,1.6425,1.643,995500000.0
2008-07-14 05:00:00,1.6431,1.6432,1.6423,1.6431,671900000.0
2008-07-14 05:15:00,1.6431,1.6431,1.6421,1.6425,624800000.0
2008-07-14 05:30:00,1.6424,1.6427,1.6417,1.6418,592000000.0
2008-07-14 05:45:00,1.6418,1.6422,1.6418,1.6421,599200000.0
2008-07-14 06:00:00,1.6421,1.6425,1.6417,1.6422,469000000.0
2008-07-14 06:15:00,1.6422,1.6427,1.6417,1.6424,855700000.0
2008-07-14 06:30:00,1.6424,1.6429,1.6418,1.642,817200000.0
2008-07-14 06:45:00,1.642,1.6424,1.6418,1.642,586400000.0
2008-07-14 07:00:00,1.64195,1.6424,1.6413,1.6415,779700000.0
2008-07-14 07:15:00,1.6415,1.6417,1.64,1.6403,1742700000.0
2008-07-14 07:30:00,1.6402,1.641,1.6395,1.6405,1478300000.0
2008-07-14 07:45:00,1.6405,1.6408,1.6395,1.6405,1152800000.0
2008-07-14 08:00:00,1.6405,1.6405,1.6392,1.6399,1172400000.0
2008-07-14 08:15:00,1.64,1.64095,1.6397,1.6406,1744500000.0
2008-07-14 08:30:00,1.6405,1.6419,1.6402,1.6409,3506500000.0
2008-07-14 08:45:00,1.6409,1.6409,1.6389,1.6397,3957400000.0
2008-07-14 09:00:00,1.6398,1.64025,1.6383,1.6399,4743500000.0
2008-07-14 09:15:00,1.6398,1.64125,1.6396,1.6405,4817700000.0
2008-07-14 09:30:00,1.64045,1.64145,1.6402,1.6406,2959900000.0
2008-07-14 09:45:00,1.6408,1.64165,1.64,1.6409,3955300000.0
2008-07-14 10:00:00,1.6409,1.64095,1.6375,1.6381,4420700000.0
2008-07-14 10:15:00,1.6381,1.6399,1.6375,1.6395,2155800000.0
2008-07-14 10:30:00,1.6396,1.6407,1.6393,1.6401,1871100000.0
2008-07-14 10:45:00,1.6401,1.6412,1.6386,1.6406,2608400000.0
2008-07-14 11:00:00,1.6406,1.6415,1.6387,1.6389,2733300000.0
2008-07-14 11:15:00,1.6389,1.6392,1.6382,1.6385,2943900000.0
2008-07-14 11:30:00,1.6385,1.6394,1.6383,1.6393,1483500000.0
2008-07-14 11:45:00,1.63925,1.6398,1.6379,1.6383,1678600000.0
2008-07-14 12:00:00,1.6383,1.6385,1.6374,1.638,1784200001.0
2008-07-14 12:15:00,1.638,1.6394,1.6374,1.638,2844000000.0
2008-07-14 12:30:00,1.6379,1.6382,1.6367,1.6369,2067000000.0
2008-07-14 12:45:00,1.6369,1.6378,1.6364,1.6369,1624400000.0
2008-07-14 13:00:00,1.6369,1.63745,1.6365,1.6369,3169600000.0
2008-07-14 13:15:00,1.6369,1.6375,1.6363,1.6368,2087700000.0
2008-07-14 13:30:00,1.6366,1.6372,1.636,1.6362,2280700000.0
2008-07-14 13:45:00,1.6362,1.6368,1.6358,1.6362,1934600000.0
2008-07-14 14:00:00,1.6362,1.6372,1.6362,1.6368,2231900000.0
2008-07-14 14:15:00,1.6368,1.6373,1.6354,1.63575,4687400000.0
2008-07-14 14:30:00,1.63575,1.6361,1.6351,1.6356,2333700000.0
2008-07-14 14:45:00,1.6356,1.636,1.6344,1.6356,3020500000.0
2008-07-14 15:00:00,1.6356,1.6357,1.6339,1.6347,3137600000.0
2008-07-14 15:15:00,1.6347,1.6347,1.63365,1.6341,2169900000.0
2008-07-14 15:30:00,1.6341,1.63625,1.6334,1.6355,4597600000.0
2008-07-14 15:45:00,1.6355,1.637,1.6351,1.6367,5132900000.0
2008-07-14 16:00:00,1.6367,1.639,1.6363,1.63655,5592800000.0
2008-07-14 16:15:00,1.6365,1.6381,1.636,1.6374,4060300000.0
2008-07-14 16:30:00,1.63745,1.6385,1.6364,1.6378,3676300000.0
2008-07-14 16:45:00,1.6378,1.638,1.6354,1.636,4249200000.0
2008-07-14 17:00:00,1.636,1.6374,1.6358,1.6363,3190800000.0
2008-07-14 17:15:00,1.6363,1.6373,1.6359,1.63605,3331400000.0
2008-07-14 17:30:00,1.636,1.6372,1.6359,1.6368,2651900000.0
2008-07-14 17:45:00,1.6368,1.6379,1.6366,1.637,2025600000.0
2008-07-14 18:00:00,1.637,1.6374,1.6349,1.636,2331900000.0
2008-07-14 18:15:00,1.636,1.6366,1.6354,1.6358,1566100000.0
2008-07-14 18:30:00,1.6358,1.6379,1.6356,1.6372,1472100000.0
2008-07-14 18:45:00,1.6372,1.6386,1.637,1.6384,1463900000.0
2008-07-14 19:00:00,1.6384,1.6386,1.6368,1.6373,1733200000.0
2008-07-14 19:15:00,1.6373,1.6375,1.6367,1.637,837200000.0
2008-07-14 19:30:00,1.637,1.638,1.6365,1.6368,1213900000.0
2008-07-14 19:45:00,1.6369,1.6377,1.6367,1.6374,898900000.0
2008-07-14 20:00:00,1.6374,1.6376,1.6363,1.6372,1546400000.0
2008-07-14 20:15:00,1.637,1.6375,1.6354,1.63605,1262600000.0
2008-07-14 20:30:00,1.6361,1.6366,1.6355,1.6363,1462100000.0
2008-07-14 20:45:00,1.6362,1.6367,1.6359,1.6366,865300000.0
2008-07-14 21:00:00,1.6366,1.638,1.6366,1.6369,1027000000.0
2008-07-14 21:15:00,1.6369,1.6379,1.6366,1.6371,975700000.0
2008-07-14 21:30:00,1.6371,1.6377,1.63655,1.637,1841300000.0
2008-07-14 21:45:00,1.637,1.6374,1.6365,1.63665,2175500000.0
2008-07-14 22:00:00,1.63665,1.63685,1.6359,1.6361,454900000.0
2008-07-14 22:15:00,1.636,1.6365,1.635,1.6358,280300000.0
2008-07-14 22:30:00,1.636,1.6371,1.6357,1.6365,340500000.0
2008-07-14 22:45:00,1.6365,1.6372,1.6364,1.6365,250000000.0
2008-07-14 23:00:00,1.6364,1.637,1.6352,1.6361,280300000.0
2008-07-14 23:15:00,1.63635,1.6365,1.6358,1.63615,176100000.0
2008-07-14 23:30:00,1.6361,1.6368,1.6361,1.6365,53600000.0
2008-07-14 23:45:00,1.6364,1.6367,1.6359,1.6365,105900000.0
2008-07-15 00:00:00,1.6365,1.6367,1.6356,1.6362,313600000.0
2008-07-15 00:15:00,1.6361,1.6363,1.6358,1.636,163500000.0
2008-07-15 00:30:00,1.636,1.6364,1.6349,1.6349,300700000.0
2008-07-15 00:45:00,1.635,1.6365,1.63455,1.636,704800000.0
2008-07-15 01:00:00,1.6361,1.6364,1.6351,1.6361,513400000.0
2008-07-15 01:15:00,1.6363,1.6363,1.6355,1.6357,243600000.0
2008-07-15 01:30:00,1.6357,1.6358,1.6351,1.6357,503300000.0
2008-07-15 01:45:00,1.6356,1.6356,1.6347,1.6348,585400000.0
2008-07-15 02:00:00,1.6347,1.6359,1.6346,1.6352,1058400000.0
2008-07-15 02:15:00,1.6351,1.6354,1.6351,1.6352,228500000.0
2008-07-15 02:30:00,1.6352,1.6356,1.6349,1.6354,933400000.0
2008-07-15 02:45:00,1.6354,1.6363,1.6352,1.6357,1122500000.0
2008-07-15 03:00:00,1.6357,1.6361,1.6356,1.6357,789200000.0
2008-07-15 03:15:00,1.6359,1.6364,1.6354,1.6354,1168300000.0
2008-07-15 03:30:00,1.63535,1.6363,1.634,1.6352,1139400000.0
2008-07-15 03:45:00,1.6351,1.6357,1.6349,1.635,710400000.0
2008-07-15 04:00:00,1.635,1.6353,1.6346,1.6349,624600000.0
2008-07-15 04:15:00,1.6348,1.6367,1.6348,1.636,867100000.0
2008-07-15 04:30:00,1.6361,1.6368,1.6358,1.6365,748900000.0
2008-07-15 04:45:00,1.6365,1.6368,1.635,1.6354,963800000.0
2008-07-15 05:00:00,1.6354,1.6355,1.6333,1.6342,1638900000.0
2008-07-15 05:15:00,1.6342,1.6351,1.6339,1.6348,662400000.0
2008-07-15 05:30:00,1.6348,1.6351,1.6342,1.6346,724000000.0
2008-07-15 05:45:00,1.6345,1.635,1.6342,1.6345,884000000.0
2008-07-15 06:00:00,1.6345,1.6349,1.6343,1.6346,797100000.0
2008-07-15 06:15:00,1.6346,1.6349,1.63405,1.63435,719300000.0
2008-07-15 06:30:00,1.6345,1.6349,1.63445,1.6346,586400000.0
2008-07-15 06:45:00,1.6346,1.6353,1.6344,1.6351,476400000.0
2008-07-15 07:00:00,1.6351,1.6353,1.6347,1.6353,833400000.0
2008-07-15 07:15:00,1.6353,1.6353,1.6342,1.6343,842200000.0
2008-07-15 07:30:00,1.6343,1.6351,1.6338,1.6346,825300000.0
2008-07-15 07:45:00,1.6346,1.635,1.6336,1.6341,1267900000.0
2008-07-15 08:00:00,1.6341,1.6345,1.6333,1.6337,1888400000.0
2008-07-15 08:15:00,1.6337,1.6338,1.63095,1.6316,3487300000.0
2008-07-15 08:30:00,1.6316,1.6325,1.6314,1.6318,3840600000.0
2008-07-15 08:45:00,1.6318,1.6329,1.6311,1.63115,3200400000.0
2008-07-15 09:00:00,1.63115,1.632,1.6305,1.63145,3255400000.0
2008-07-15 09:15:00,1.63145,1.6327,1.6311,1.63155,4117100000.0
2008-07-15 09:30:00,1.63155,1.6318,1.6307,1.6309,4676100000.0
2008-07-15 09:45:00,1.6309,1.6315,1.6292,1.6296,4121200000.0
2008-07-15 10:00:00,1.6296,1.6308,1.6291,1.6294,3764000000.0
2008-07-15 10:15:00,1.6294,1.6303,1.6287,1.6289,4229100000.0
2008-07-15 10:30:00,1.6288,1.6306,1.6278,1.62995,3513700000.0
2008-07-15 10:45:00,1.63,1.6309,1.6289,1.6289,3658000000.0
2008-07-15 11:00:00,1.6289,1.6313,1.6269,1.6303,4975500000.0
2008-07-15 11:15:00,1.6303,1.6324,1.62995,1.6305,4031800000.0
2008-07-15 11:30:00,1.6305,1.6306,1.6283,1.62915,3524300000.0
2008-07-15 11:45:00,1.62915,1.6301,1.6285,1.6296,4270500000.0
2008-07-15 12:00:00,1.62955,1.63005,1.62825,1.62955,4437700000.0
2008-07-15 12:15:00,1.62955,1.6299,1.6287,1.6292,2379400000.0
2008-07-15 12:30:00,1.6292,1.6295,1.62775,1.6283,3360900000.0
2008-07-15 12:45:00,1.6283,1.6299,1.6273,1.6295,4795100000.0
2008-07-15 13:00:00,1.6294,1.62995,1.6283,1.6289,2764600000.0
2008-07-15 13:15:00,1.629,1.6297,1.6284,1.6286,1605400000.0
2008-07-15 13:30:00,1.6286,1.6298,1.6284,1.629,2574000000.0
2008-07-15 13:45:00,1.629,1.629,1.6275,1.6289,3090500000.0
2008-07-15 14:00:00,1.6293,1.6295,1.6274,1.6275,2709300000.0
2008-07-15 14:15:00,1.62775,1.6284,1.6261,1.62665,2544100000.0
2008-07-15 14:30:00,1.62665,1.62825,1.62515,1.6257,4749900000.0
2008-07-15 14:45:00,1.6257,1.627,1.6254,1.6268,4293300000.0
2008-07-15 15:00:00,1.6267,1.6271,1.6256,1.6261,3475400000.0
2008-07-15 15:15:00,1.62605,1.6268,1.6253,1.6259,4502600000.0
2008-07-15 15:30:00,1.6259,1.62725,1.625,1.6259,4688700000.0
2008-07-15 15:45:00,1.6259,1.62635,1.62455,1.625,3521300000.0
2008-07-15 16:00:00,1.625,1.6269,1.6237,1.6249,5213100000.0
2008-07-15 16:15:00,1.625,1.6257,1.6242,1.625,4051500000.0
2008-07-15 16:30:00,1.625,1.626,1.6246,1.6251,4098400000.0
2008-07-15 16:45:00,1.6251,1.6265,1.625,1.6254,5569300000.0
2008-07-15 17:00:00,1.6252,1.6263,1.6241,1.6259,6422800000.0
2008-07-15 17:15:00,1.6259,1.6273,1.6251,1.6263,4328300000.0
2008-07-15 17:30:00,1.6263,1.627,1.6246,1.6256,4897300000.0
2008-07-15 17:45:00,1.6255,1.6263,1.62415,1.6242,3423600000.0
2008-07-15 18:00:00,1.6242,1.6252,1.6239,1.6244,2218200000.0
2008-07-15 18:15:00,1.6244,1.6252,1.62375,1.6244,2606800000.0
2008-07-15 18:30:00,1.6244,1.6246,1.6233,1.6237,2389700000.0
2008-07-15 18:45:00,1.6238,1.62465,1.6235,1.6242,1818400000.0
2008-07-15 19:00:00,1.6242,1.6244,1.6222,1.6223,1661300000.0
2008-07-15 19:15:00,1.6222,1.624,1.6217,1.6239,1478300000.0
2008-07-15 19:30:00,1.624,1.6243,1.6227,1.623,1342600000.0
2008-07-15 19:45:00,1.6229,1.6239,1.6229,1.6237,1184100000.0
2008-07-15 20:00:00,1.6237,1.6237,1.6226,1.6233,1395300000.0
2008-07-15 20:15:00,1.6233,1.6237,1.6228,1.6232,1497235000.0
2008-07-15 20:30:00,1.6232,1.6239,1.6222,1.6231,1500200000.0
2008-07-15 20:45:00,1.6231,1.6234,1.6217,1.6234,1785900000.0
2008-07-15 21:00:00,1.6234,1.624,1.6226,1.624,1296700000.0
2008-07-15 21:15:00,1.624,1.6243,1.6237,1.6241,713400000.0
2008-07-15 21:30:00,1.6241,1.6249,1.62355,1.62465,1030100000.0
2008-07-15 21:45:00,1.6247,1.6256,1.6241,1.6246,1191300000.0
2008-07-15 22:00:00,1.6247,1.62585,1.6244,1.6248,602900000.0
2008-07-15 22:15:00,1.6248,1.6249,1.6242,1.6248,261400000.0
2008-07-15 22:30:00,1.6248,1.6251,1.62385,1.6239,289600000.0
2008-07-15 22:45:00,1.62395,1.6251,1.62395,1.6242,672000000.0
2008-07-15 23:00:00,1.6242,1.6253,1.6242,1.6251,639900000.0
2008-07-15 23:15:00,1.6251,1.6259,1.6243,1.6259,325600000.0
2008-07-15 23:30:00,1.6258,1.6262,1.6256,1.6258,91200000.0
2008-07-15 23:45:00,1.6255,1.626,1.6253,1.6259,252500000.0
2008-07-16 00:00:00,1.6258,1.6259,1.62465,1.6252,346900000.0
2008-07-16 00:15:00,1.6251,1.6253,1.6233,1.6238,575800000.0
2008-07-16 00:30:00,1.62355,1.6245,1.62325,1.6243,481500000.0
2008-07-16 00:45:00,1.6242,1.6247,1.624,1.6241,313500000.0
2008-07-16 01:00:00,1.6241,1.6244,1.6231,1.6231,467500000.0
2008-07-16 01:15:00,1.6231,1.6234,1.6222,1.6228,392500000.0
2008-07-16 01:30:00,1.6228,1.6231,1.6222,1.6222,602400000.0
2008-07-16 01:45:00,1.6223,1.6231,1.6219,1.623,1613800000.0
2008-07-16 02:00:00,1.6229,1.6232,1.6221,1.6223,982400000.0
2008-07-16 02:15:00,1.6223,1.6223,1.6211,1.6213,1107000000.0
2008-07-16 02:30:00,1.6213,1.6226,1.6213,1.6223,520800000.0
2008-07-16 02:45:00,1.6223,1.6223,1.6208,1.6214,726300000.0
2008-07-16 03:00:00,1.6215,1.623,1.6213,1.623,458800000.0
2008-07-16 03:15:00,1.623,1.623,1.6215,1.6219,457600000.0
2008-07-16 03:30:00,1.6219,1.622,1.6217,1.6219,233800000.0
2008-07-16 03:45:00,1.6218,1.6219,1.621,1.6216,375400000.0
2008-07-16 04:00:00,1.6217,1.622,1.6211,1.6217,530600000.0
2008-07-16 04:15:00,1.6218,1.6224,1.6209,1.62125,876100000.0
2008-07-16 04:30:00,1.6214,1.6219,1.6204,1.6215,1001700000.0
2008-07-16 04:45:00,1.6215,1.6222,1.6214,1.6218,1398100000.0
2008-07-16 05:00:00,1.6218,1.6259,1.6218,1.6252,2106500000.0
2008-07-16 05:15:00,1.6253,1.6254,1.624,1.62415,1456200000.0
2008-07-16 05:30:00,1.6242,1.6251,1.6237,1.625,726800000.0
2008-07-16 05:45:00,1.625,1.6288,1.62495,1.6271,2547700000.0
2008-07-16 06:00:00,1.6275,1.6276,1.6258,1.6264,1736900000.0
2008-07-16 06:15:00,1.6264,1.6273,1.6259,1.6271,726800000.0
2008-07-16 06:30:00,1.627,1.6274,1.6263,1.62675,1613400001.0
2008-07-16 06:45:00,1.62675,1.6271,1.6261,1.6263,832000001.0
2008-07-16 07:00:00,1.6263,1.6278,1.6262,1.6275,1969200000.0
2008-07-16 07:15:00,1.6275,1.6293,1.6269,1.6285,2835300000.0
2008-07-16 07:30:00,1.6286,1.62895,1.6263,1.627,3758400000.0
2008-07-16 07:45:00,1.627,1.6276,1.6249,1.6256,2190400000.0
2008-07-16 08:00:00,1.6256,1.6271,1.6248,1.6264,2002700000.0
2008-07-16 08:15:00,1.6264,1.6277,1.6257,1.62745,3621600000.0
2008-07-16 08:30:00,1.6275,1.6291,1.6272,1.6285,2096700000.0
2008-07-16 08:45:00,1.6287,1.6293,1.6271,1.6279,2412600000.0
2008-07-16 09:00:00,1.6277,1.62825,1.6262,1.62775,2090300000.0
2008-07-16 09:15:00,1.62775,1.6295,1.62775,1.62835,2499400000.0
2008-07-16 09:30:00,1.6283,1.63045,1.6279,1.62995,2091000000.0
2008-07-16 09:45:00,1.62985,1.63065,1.6285,1.6287,1804200000.0
2008-07-16 10:00:00,1.6287,1.62925,1.62775,1.62905,2010200000.0
2008-07-16 10:15:00,1.62905,1.62965,1.62725,1.62735,1579400000.0
2008-07-16 10:30:00,1.6273,1.6284,1.62635,1.62835,2285700000.0
2008-07-16 10:45:00,1.62835,1.62905,1.62815,1.62825,3859700000.0
2008-07-16 11:00:00,1.62825,1.62955,1.62805,1.6293,3924600000.0
2008-07-16 11:15:00,1.6293,1.62985,1.62865,1.62865,3012800000.0
2008-07-16 11:30:00,1.6286,1.63025,1.6283,1.63,3371200000.0
2008-07-16 11:45:00,1.63,1.63035,1.6288,1.6288,2627100000.0
2008-07-16 12:00:00,1.6288,1.62945,1.62825,1.62875,3135600000.0
2008-07-16 12:15:00,1.62875,1.6293,1.6263,1.62705,5424300000.0
2008-07-16 12:30:00,1.6271,1.628,1.6264,1.6277,2885200000.0
2008-07-16 12:45:00,1.6277,1.629,1.62675,1.62885,2493700000.0
2008-07-16 13:00:00,1.62885,1.62895,1.62785,1.6283,2441900000.0
2008-07-16 13:15:00,1.6283,1.62895,1.6268,1.6269,4041700000.0
2008-07-16 13:30:00,1.6269,1.6288,1.62665,1.6288,3882800000.0
2008-07-16 13:45:00,1.62885,1.62955,1.62825,1.6287,3558300000.0
2008-07-16 14:00:00,1.6288,1.6288,1.62645,1.62675,5173400000.0
2008-07-16 14:15:00,1.62675,1.62835,1.6261,1.6262,4927500000.0
2008-07-16 14:30:00,1.6254,1.62865,1.6254,1.62745,5717200000.0
2008-07-16 14:45:00,1.62745,1.6283,1.6268,1.6273,5680800000.0
2008-07-16 15:00:00,1.6272,1.6279,1.62595,1.6262,5200700000.0
2008-07-16 15:15:00,1.6262,1.62665,1.62405,1.62455,5562200000.0
2008-07-16 15:30:00,1.62455,1.6255,1.62355,1.62485,6300967500.0
2008-07-16 15:45:00,1.6249,1.62645,1.62465,1.62585,5973500000.0
2008-07-16 16:00:00,1.62585,1.6264,1.62525,1.6254,5672100000.0
2008-07-16 16:15:00,1.6255,1.6268,1.62495,1.62655,6158700037.0
2008-07-16 16:30:00,1.6266,1.62755,1.62525,1.6267,7012399999.0
2008-07-16 16:45:00,1.6266,1.6274,1.6245,1.62525,7591300001.0
2008-07-16 17:00:00,1.62515,1.62705,1.62485,1.6262,3596200000.0
2008-07-16 17:15:00,1.6262,1.62735,1.62565,1.62675,8470700000.0
2008-07-16 17:30:00,1.62675,1.62705,1.62505,1.6258,6371800000.0
2008-07-16 17:45:00,1.6258,1.626,1.62315,1.62345,3650000000.0
2008-07-16 18:00:00,1.62345,1.6249,1.62305,1.62455,2883500000.0
2008-07-16 18:15:00,1.6245,1.6256,1.6239,1.62395,3000500000.0
2008-07-16 18:30:00,1.62395,1.6251,1.6238,1.6249,1477900000.0
2008-07-16 18:45:00,1.62485,1.6253,1.62455,1.6249,2224000000.0
2008-07-16 19:00:00,1.6249,1.62535,1.62455,1.6246,3098400000.0
2008-07-16 19:15:00,1.6246,1.6254,1.62445,1.6252,2199500000.0
2008-07-16 19:30:00,1.6252,1.62525,1.62375,1.62525,2625200000.0
2008-07-16 19:45:00,1.6251,1.6252,1.6237,1.624,3242700000.0
2008-07-16 20:00:00,1.62415,1.62485,1.6228,1.62435,4465300000.0
2008-07-16 20:15:00,1.62425,1.6256,1.623,1.62315,6029000000.0
2008-07-16 20:30:00,1.62315,1.62485,1.62215,1.62465,3849500000.0
2008-07-16 20:45:00,1.62465,1.62495,1.62365,1.624,3949700000.0
2008-07-16 21:00:00,1.62395,1.6244,1.6234,1.62395,2568200000.0
2008-07-16 21:15:00,1.62395,1.624,1.6224,1.6229,3018700000.0
2008-07-16 21:30:00,1.6229,1.62415,1.62175,1.62335,2365500001.0
2008-07-16 21:45:00,1.62335,1.62435,1.62295,1.62425,1771500000.0
2008-07-16 22:00:00,1.62425,1.62445,1.62285,1.62355,1476800000.0
2008-07-16 22:15:00,1.6236,1.62505,1.62355,1.6243,755500000.0
2008-07-16 22:30:00,1.62455,1.62485,1.62395,1.6242,359000000.0
2008-07-16 22:45:00,1.62425,1.62455,1.62285,1.6232,722100000.0
2008-07-16 23:00:00,1.623,1.62365,1.62245,1.62335,346500000.0
2008-07-16 23:15:00,1.62375,1.62385,1.6229,1.6233,218300000.0
2008-07-16 23:30:00,1.6232,1.62415,1.6231,1.6238,310800000.0
2008-07-16 23:45:00,1.6238,1.62445,1.62375,1.62385,207200000.0
2008-07-17 00:00:00,1.62385,1.62475,1.62325,1.62465,710500000.0
2008-07-17 00:15:00,1.62465,1.62475,1.62405,1.6244,397000000.0
2008-07-17 00:30:00,1.62455,1.6248,1.6231,1.62375,856600000.0
2008-07-17 00:45:00,1.6237,1.62425,1.62345,1.6237,637500000.0
2008-07-17 01:00:00,1.6238,1.6239,1.62215,1.62235,1101900000.0
2008-07-17 01:15:00,1.6223,1.62315,1.62205,1.62255,423300000.0
2008-07-17 01:30:00,1.62245,1.62375,1.62245,1.62335,839100000.0
2008-07-17 01:45:00,1.62335,1.62355,1.6223,1.6228,1348800000.0
2008-07-17 02:00:00,1.62285,1.62305,1.62215,1.6227,1240700000.0
2008-07-17 02:15:00,1.6228,1.6234,1.6223,1.6232,1454000000.0
2008-07-17 02:30:00,1.6231,1.6232,1.62215,1.6225,862800000.0
2008-07-17 02:45:00,1.6224,1.6235,1.6223,1.6233,992100000.0
2008-07-17 03:00:00,1.6234,1.6235,1.6224,1.6225,1116900000.0
2008-07-17 03:15:00,1.6226,1.6232,1.6219,1.62305,1398200000.0
2008-07-17 03:30:00,1.6231,1.6235,1.6227,1.6233,2493900000.0
2008-07-17 03:45:00,1.6233,1.6239,1.62285,1.6239,1956400000.0
2008-07-17 04:00:00,1.6238,1.6238,1.6226,1.623,1987500000.0
2008-07-17 04:15:00,1.623,1.623,1.6223,1.62245,1977500000.0
2008-07-17 04:30:00,1.62245,1.6234,1.62245,1.6233,907700000.0
2008-07-17 04:45:00,1.6233,1.6244,1.6227,1.6238,1866300000.0
2008-07-17 05:00:00,1.62375,1.6241,1.6233,1.6235,1886000000.0
2008-07-17 05:15:00,1.6235,1.6241,1.62315,1.62395,959600000.0
2008-07-17 05:30:00,1.62395,1.6245,1.6238,1.6242,1732000000.0
2008-07-17 05:45:00,1.62425,1.6243,1.6233,1.62345,1359100000.0
2008-07-17 06:00:00,1.6235,1.6245,1.62345,1.6242,940000000.0
2008-07-17 06:15:00,1.6242,1.62465,1.62395,1.6245,826700000.0
2008-07-17 06:30:00,1.6245,1.6249,1.624,1.62475,854200000.0
2008-07-17 06:45:00,1.62475,1.62495,1.62395,1.6241,1531700000.0
2008-07-17 07:00:00,1.62405,1.6248,1.6236,1.6244,1667500000.0
2008-07-17 07:15:00,1.6244,1.6249,1.624,1.6241,2131100000.0
2008-07-17 07:30:00,1.6241,1.62445,1.6225,1.62335,2246600000.0
2008-07-17 07:45:00,1.62335,1.6236,1.6225,1.623,1086100000.0
2008-07-17 08:00:00,1.6231,1.6233,1.6219,1.6224,2453800000.0
2008-07-17 08:15:00,1.62245,1.623,1.622,1.6221,4012600000.0
2008-07-17 08:30:00,1.6221,1.6229,1.622,1.62235,3887600000.0
2008-07-17 08:45:00,1.62235,1.6239,1.6222,1.6223,5320800000.0
2008-07-17 09:00:00,1.62225,1.6232,1.6218,1.6221,3013500000.0
2008-07-17 09:15:00,1.6221,1.62465,1.6221,1.624,1663600000.0
2008-07-17 09:30:00,1.624,1.62475,1.6234,1.6237,2018200000.0
2008-07-17 09:45:00,1.6237,1.6239,1.6229,1.6237,1656300000.0
2008-07-17 10:00:00,1.6237,1.6243,1.6232,1.624,1512900000.0
2008-07-17 10:15:00,1.6239,1.6247,1.62375,1.6246,2776100000.0
2008-07-17 10:30:00,1.6246,1.62465,1.6234,1.6238,4311700000.0
2008-07-17 10:45:00,1.6238,1.624,1.6228,1.6233,4285400000.0
2008-07-17 11:00:00,1.6233,1.62335,1.622,1.6224,3307800000.0
2008-07-17 11:15:00,1.6224,1.6236,1.6219,1.6224,4720500000.0
2008-07-17 11:30:00,1.6224,1.624,1.6224,1.6231,3946700000.0
2008-07-17 11:45:00,1.6229,1.6243,1.6229,1.6242,4003000000.0
2008-07-17 12:00:00,1.6242,1.6244,1.6235,1.6242,3739400000.0
2008-07-17 12:15:00,1.6242,1.62475,1.6231,1.6232,3358100000.0
2008-07-17 12:30:00,1.6231,1.62495,1.6226,1.6244,4513000000.0
2008-07-17 12:45:00,1.6243,1.625,1.6227,1.624,5377800000.0
2008-07-17 13:00:00,1.624,1.6256,1.6232,1.6251,4309600000.0
2008-07-17 13:15:00,1.6251,1.6254,1.6244,1.62515,2241600000.0
2008-07-17 13:30:00,1.6251,1.6258,1.6245,1.6252,2242300000.0
2008-07-17 13:45:00,1.6252,1.6259,1.6234,1.6237,2126100000.0
2008-07-17 14:00:00,1.6237,1.6251,1.6235,1.6242,1598300000.0
2008-07-17 14:15:00,1.6242,1.6249,1.6228,1.6228,3017000000.0
2008-07-17 14:30:00,1.6228,1.6245,1.6217,1.623,4064200000.0
2008-07-17 14:45:00,1.623,1.6236,1.622,1.623,3814900000.0
2008-07-17 15:00:00,1.623,1.624,1.6224,1.6234,2814900000.0
2008-07-17 15:15:00,1.6234,1.624,1.623,1.6237,1631100000.0
2008-07-17 15:30:00,1.6237,1.6242,1.623,1.624,1818700000.0
2008-07-17 15:45:00,1.6238,1.6247,1.6227,1.6232,2772900000.0
2008-07-17 16:00:00,1.6232,1.6261,1.6232,1.6245,3359400000.0
2008-07-17 16:15:00,1.6245,1.6259,1.6243,1.6257,2612100000.0
2008-07-17 16:30:00,1.6259,1.6261,1.6248,1.6261,5674200000.0
2008-07-17 16:45:00,1.6261,1.627,1.6244,1.6251,5410400000.0
2008-07-17 17:00:00,1.6251,1.626,1.6244,1.6255,4015400000.0
2008-07-17 17:15:00,1.6255,1.6258,1.62445,1.6253,3264500000.0
2008-07-17 17:30:00,1.6253,1.6261,1.625,1.6256,2534800000.0
2008-07-17 17:45:00,1.6256,1.627,1.6255,1.6263,2931000000.0
2008-07-17 18:00:00,1.6265,1.6275,1.6262,1.6265,1296300000.0
2008-07-17 18:15:00,1.6265,1.6271,1.6261,1.62665,1080900000.0
2008-07-17 18:30:00,1.62655,1.6286,1.6265,1.6285,1254800000.0
2008-07-17 18:45:00,1.6285,1.6298,1.628,1.6285,2762000000.0
2008-07-17 19:00:00,1.6285,1.6298,1.6279,1.62945,2412800000.0
2008-07-17 19:15:00,1.62925,1.6302,1.6288,1.6297,2968800000.0
2008-07-17 19:30:00,1.6296,1.6305,1.6289,1.62975,3430000000.0
2008-07-17 19:45:00,1.62975,1.6342,1.6289,1.6327,4548200000.0
2008-07-17 20:00:00,1.6327,1.6336,1.6315,1.6331,3717900000.0
2008-07-17 20:15:00,1.6332,1.6333,1.6297,1.6309,3860800000.0
2008-07-17 20:30:00,1.631,1.6328,1.6307,1.6321,2823700000.0
2008-07-17 20:45:00,1.632,1.6323,1.6306,1.6307,1256600000.0
2008-07-17 21:00:00,1.6307,1.63215,1.6302,1.6318,2018200000.0
2008-07-17 21:15:00,1.6318,1.6331,1.6314,1.6325,2032500000.0
2008-07-17 21:30:00,1.6325,1.6331,1.6322,1.6329,1840600000.0
2008-07-17 21:45:00,1.633,1.6334,1.6324,1.6327,786100000.0
2008-07-17 22:00:00,1.6326,1.634,1.6314,1.6315,583300000.0
2008-07-17 22:15:00,1.6314,1.6335,1.6314,1.6321,836300000.0
2008-07-17 22:30:00,1.6322,1.6331,1.6309,1.6314,1104300000.0
2008-07-17 22:45:00,1.6315,1.6321,1.6306,1.6309,1127800000.0
2008-07-17 23:00:00,1.6309,1.6318,1.6307,1.6308,455400000.0
2008-07-17 23:15:00,1.6308,1.6313,1.6297,1.6308,716100000.0
2008-07-17 23:30:00,1.6307,1.6309,1.6295,1.6295,694900000.0
2008-07-17 23:45:00,1.6295,1.6299,1.629,1.629,433700000.0
2008-07-18 00:00:00,1.6291,1.63,1.629,1.6299,741800000.0
2008-07-18 00:15:00,1.6298,1.6305,1.6296,1.6305,807500000.0
2008-07-18 00:30:00,1.6305,1.6307,1.63,1.6304,570000000.0
2008-07-18 00:45:00,1.6305,1.6305,1.6292,1.6294,916800000.0
2008-07-18 01:00:00,1.6294,1.63,1.6292,1.63,150500000.0
2008-07-18 01:15:00,1.63,1.6305,1.63,1.6302,304900000.0
2008-07-18 01:30:00,1.6302,1.6303,1.6299,1.6299,311000000.0
2008-07-18 01:45:00,1.63,1.63,1.6293,1.62945,672400000.0
2008-07-18 02:00:00,1.62945,1.6295,1.6285,1.6286,1682100000.0
2008-07-18 02:15:00,1.6287,1.6297,1.6283,1.6286,2256200000.0
2008-07-18 02:30:00,1.6286,1.6295,1.62805,1.629,2665200000.0
2008-07-18 02:45:00,1.6289,1.6293,1.6277,1.6285,2456300000.0
2008-07-18 03:00:00,1.6286,1.6292,1.6279,1.62885,2050400000.0
2008-07-18 03:15:00,1.6288,1.63,1.6286,1.6297,2079800000.0
2008-07-18 03:30:00,1.6297,1.6302,1.629,1.62925,1328500000.0
2008-07-18 03:45:00,1.6294,1.6303,1.6294,1.6302,1161800000.0
2008-07-18 04:00:00,1.6302,1.6302,1.6294,1.6296,866100000.0
2008-07-18 04:15:00,1.6295,1.6301,1.6291,1.6298,1299000000.0
2008-07-18 04:30:00,1.6298,1.6306,1.6296,1.6304,953100000.0
2008-07-18 04:45:00,1.6305,1.6309,1.63,1.63,893900000.0
2008-07-18 05:00:00,1.63,1.6305,1.6295,1.63,711700000.0
2008-07-18 05:15:00,1.63,1.6305,1.62955,1.63,1430300000.0
2008-07-18 05:30:00,1.6299,1.6307,1.6298,1.6304,960900000.0
2008-07-18 05:45:00,1.63045,1.631,1.63025,1.6306,1026400000.0
2008-07-18 06:00:00,1.6306,1.6317,1.6304,1.6314,768300000.0
2008-07-18 06:15:00,1.6314,1.6317,1.6308,1.6312,679900000.0
2008-07-18 06:30:00,1.6312,1.6323,1.63095,1.6313,1895400000.0
2008-07-18 06:45:00,1.6315,1.6316,1.6308,1.6313,1139700000.0
2008-07-18 07:00:00,1.6313,1.6323,1.631,1.632,1091200000.0
2008-07-18 07:15:00,1.6322,1.6323,1.6308,1.6314,2205400000.0
2008-07-18 07:30:00,1.6314,1.63165,1.6309,1.6316,1873000000.0
2008-07-18 07:45:00,1.63165,1.6325,1.63115,1.6322,3378500000.0
2008-07-18 08:00:00,1.632,1.6332,1.6318,1.6325,1757300000.0
2008-07-18 08:15:00,1.6324,1.63275,1.6313,1.6326,3612400000.0
2008-07-18 08:30:00,1.6326,1.63335,1.632,1.6326,4443900000.0
2008-07-18 08:45:00,1.63255,1.63275,1.62975,1.6308,4087100000.0
2008-07-18 09:00:00,1.6308,1.632,1.6299,1.6313,4306100000.0
2008-07-18 09:15:00,1.6313,1.6322,1.6307,1.6309,3757300000.0
2008-07-18 09:30:00,1.6309,1.6312,1.6299,1.6309,4451400000.0
2008-07-18 09:45:00,1.6309,1.6318,1.6308,1.63145,2790500000.0
2008-07-18 10:00:00,1.6316,1.6317,1.6296,1.6307,3130600000.0
2008-07-18 10:15:00,1.6307,1.63115,1.6299,1.6311,3242200000.0
2008-07-18 10:30:00,1.6311,1.6316,1.63,1.6305,4496900000.0
2008-07-18 10:45:00,1.63045,1.6311,1.63035,1.6308,2683100000.0
2008-07-18 11:00:00,1.6308,1.63225,1.6301,1.63175,3499300000.0
2008-07-18 11:15:00,1.63175,1.6322,1.6312,1.63205,3373400000.0
2008-07-18 11:30:00,1.6321,1.6329,1.63145,1.63195,2475100000.0
2008-07-18 11:45:00,1.632,1.6321,1.6308,1.63155,2276200000.0
2008-07-18 12:00:00,1.6316,1.6317,1.6308,1.631,1850700000.0
2008-07-18 12:15:00,1.631,1.631,1.6296,1.6303,2595400000.0
2008-07-18 12:30:00,1.6305,1.6305,1.62885,1.6295,5099600000.0
2008-07-18 12:45:00,1.6295,1.6303,1.6287,1.6289,3057000000.0
2008-07-18 13:00:00,1.62885,1.6297,1.6282,1.6295,3551000000.0
2008-07-18 13:15:00,1.6295,1.63045,1.62915,1.6295,2870900000.0
2008-07-18 13:30:00,1.6295,1.63,1.6285,1.6294,3729600000.0
2008-07-18 13:45:00,1.6294,1.6299,1.6281,1.6286,4783300000.0
2008-07-18 14:00:00,1.6286,1.62965,1.6284,1.6286,4070900000.0
2008-07-18 14:15:00,1.6288,1.6296,1.628,1.6288,5324300000.0
2008-07-18 14:30:00,1.6288,1.62975,1.6281,1.6287,4305300000.0
2008-07-18 14:45:00,1.6287,1.62915,1.62735,1.6279,5079800000.0
2008-07-18 15:00:00,1.6279,1.6282,1.6272,1.62735,3340600000.0
2008-07-18 15:15:00,1.6274,1.62785,1.6264,1.6268,2945900000.0
2008-07-18 15:30:00,1.6268,1.6288,1.6268,1.6283,4092800000.0
2008-07-18 15:45:00,1.6283,1.6299,1.6279,1.6293,5635300000.0
2008-07-18 16:00:00,1.6293,1.62965,1.6282,1.6295,5265800000.0
2008-07-18 16:15:00,1.62955,1.6315,1.62905,1.6309,5098100000.0
2008-07-18 16:30:00,1.6309,1.6324,1.6307,1.6311,4222400000.0
2008-07-18 16:45:00,1.63105,1.63245,1.6305,1.6309,4652800000.0
2008-07-18 17:00:00,1.63095,1.632,1.63035,1.6313,3411900000.0
2008-07-18 17:15:00,1.63135,1.6316,1.6306,1.63085,4921900000.0
2008-07-18 17:30:00,1.6308,1.63095,1.62905,1.62945,4267300000.0
2008-07-18 17:45:00,1.62945,1.63035,1.6294,1.62995,3461800000.0
2008-07-18 18:00:00,1.62985,1.6304,1.62935,1.6295,2577700000.0
2008-07-18 18:15:00,1.6296,1.63025,1.6293,1.63,1803000000.0
2008-07-18 18:30:00,1.6301,1.6304,1.6297,1.63,1091900000.0
2008-07-18 18:45:00,1.6297,1.63025,1.6292,1.6302,1551300000.0
2008-07-18 19:00:00,1.6302,1.63165,1.6295,1.63155,1934400000.0
2008-07-18 19:15:00,1.63155,1.63155,1.63015,1.6302,1679500000.0
2008-07-18 19:30:00,1.6302,1.63065,1.63,1.6306,1712900000.0
2008-07-18 19:45:00,1.6306,1.6309,1.6304,1.63055,972400000.0
2008-07-18 20:00:00,1.63055,1.63095,1.6303,1.6308,1411000000.0
2008-07-18 20:15:00,1.6308,1.6311,1.63045,1.6308,1789400000.0
2008-07-18 20:30:00,1.63075,1.63165,1.6306,1.63165,1814900000.0
2008-07-18 20:45:00,1.63165,1.6324,1.6312,1.6323,1847300000.0
2008-07-18 21:00:00,1.6323,1.6323,1.6314,1.632,649100000.0
2008-07-18 21:15:00,1.632,1.6326,1.632,1.63215,286300000.0
2008-07-18 21:30:00,1.63215,1.63215,1.63125,1.63155,441200000.0
2008-07-18 21:45:00,1.63165,1.6326,1.6315,1.632,420000000.0
2008-07-18 22:00:00,1.632,1.6327,1.632,1.6327,354200000.0
2008-07-18 22:15:00,1.63265,1.633,1.6321,1.6328,594200000.0
2008-07-18 22:30:00,1.6328,1.633,1.632,1.63285,858500000.0
2008-07-18 22:45:00,1.63285,1.6334,1.63235,1.63265,1317400000.0
2008-07-20 23:00:00,1.6278,1.6292,1.6277,1.6289,702400000.0
2008-07-20 23:15:00,1.6289,1.6292,1.6281,1.6288,740400000.0
2008-07-20 23:30:00,1.6289,1.629,1.6282,1.6282,172100000.0
2008-07-20 23:45:00,1.6284,1.629,1.6284,1.629,97700000.0
2008-07-21 00:00:00,1.6292,1.6306,1.6288,1.6305,349900000.0
2008-07-21 00:15:00,1.6305,1.631,1.6302,1.6302,283900000.0
2008-07-21 00:30:00,1.6304,1.6312,1.6299,1.6312,228900000.0
2008-07-21 00:45:00,1.6312,1.6312,1.6304,1.6307,106900000.0
2008-07-21 01:00:00,1.6306,1.6307,1.62905,1.62915,519500000.0
2008-07-21 01:15:00,1.629,1.6293,1.6277,1.6281,468800000.0
2008-07-21 01:30:00,1.6281,1.6293,1.6281,1.6291,175700000.0
2008-07-21 01:45:00,1.6291,1.6296,1.62835,1.6293,475200000.0
2008-07-21 02:00:00,1.6293,1.6294,1.6281,1.6292,582400000.0
2008-07-21 02:15:00,1.6292,1.6295,1.6286,1.62895,962900000.0
2008-07-21 02:30:00,1.629,1.62925,1.6281,1.6282,1107600000.0
2008-07-21 02:45:00,1.6282,1.6299,1.6282,1.6297,1511400000.0
2008-07-21 03:00:00,1.6297,1.63025,1.628,1.6284,2731400000.0
2008-07-21 03:15:00,1.6285,1.6285,1.6273,1.6273,1616800000.0
2008-07-21 03:30:00,1.6274,1.6308,1.6271,1.6293,1234700000.0
2008-07-21 03:45:00,1.6293,1.6294,1.6279,1.6284,635400000.0
2008-07-21 04:00:00,1.6284,1.6286,1.6265,1.6271,685900000.0
2008-07-21 04:15:00,1.6271,1.6285,1.6267,1.6282,484900000.0
2008-07-21 04:30:00,1.628,1.6283,1.6274,1.6276,569700000.0
2008-07-21 04:45:00,1.6276,1.6278,1.6266,1.6276,400500000.0
2008-07-21 05:00:00,1.6276,1.628,1.6274,1.6277,165700000.0
2008-07-21 05:15:00,1.6279,1.628,1.6266,1.6267,229100000.0
2008-07-21 05:30:00,1.6267,1.6274,1.6261,1.6274,320700000.0
2008-07-21 05:45:00,1.6272,1.6273,1.6268,1.6273,312900000.0
2008-07-21 06:00:00,1.6273,1.628,1.6271,1.6275,139900000.0
2008-07-21 06:15:00,1.6275,1.6277,1.6263,1.6265,227900000.0
2008-07-21 06:30:00,1.6265,1.6269,1.6262,1.6268,243300000.0
2008-07-21 06:45:00,1.6266,1.6269,1.6265,1.6268,189400000.0
2008-07-21 07:00:00,1.6268,1.6271,1.626,1.6266,317600000.0
2008-07-21 07:15:00,1.6266,1.6271,1.6259,1.6262,486800000.0
2008-07-21 07:30:00,1.6262,1.6267,1.6255,1.6257,471200000.0
2008-07-21 07:45:00,1.6257,1.6266,1.6253,1.6263,896800000.0
2008-07-21 08:00:00,1.6263,1.6267,1.6249,1.6251,1108900000.0
2008-07-21 08:15:00,1.6251,1.6253,1.62375,1.6245,1728300000.0
2008-07-21 08:30:00,1.6245,1.6255,1.6243,1.6254,2205700000.0
2008-07-21 08:45:00,1.6254,1.6256,1.6244,1.62545,3141200000.0
2008-07-21 09:00:00,1.62545,1.626,1.62505,1.6257,3712500000.0
2008-07-21 09:15:00,1.62565,1.6274,1.62565,1.6262,3386100000.0
2008-07-21 09:30:00,1.62625,1.6268,1.6259,1.6267,2937400000.0
2008-07-21 09:45:00,1.6267,1.62805,1.6261,1.6276,3448200000.0
2008-07-21 10:00:00,1.6276,1.6295,1.6273,1.62885,4915600000.0
2008-07-21 10:15:00,1.6288,1.6309,1.6282,1.6282,5734100000.0
2008-07-21 10:30:00,1.62835,1.629,1.6277,1.6281,4454000000.0
2008-07-21 10:45:00,1.6281,1.62855,1.6278,1.6281,2268300000.0
2008-07-21 11:00:00,1.62815,1.6284,1.6267,1.6272,2450835000.0
2008-07-21 11:15:00,1.62715,1.6278,1.6267,1.6276,2053900000.0
2008-07-21 11:30:00,1.62765,1.62795,1.627,1.6277,2556700000.0
2008-07-21 11:45:00,1.62785,1.628,1.627,1.6272,2393200000.0
2008-07-21 12:00:00,1.6272,1.6276,1.6264,1.6273,1322000000.0
2008-07-21 12:15:00,1.6274,1.6278,1.6269,1.6274,989800000.0
2008-07-21 12:30:00,1.6273,1.6275,1.6264,1.6273,1777100000.0
2008-07-21 12:45:00,1.6272,1.6274,1.6263,1.6266,1847700000.0
2008-07-21 13:00:00,1.6266,1.6271,1.6249,1.6263,4343300000.0
2008-07-21 13:15:00,1.6263,1.6268,1.6255,1.6258,2932100000.0
2008-07-21 13:30:00,1.62585,1.6268,1.62505,1.6252,3644900000.0
2008-07-21 13:45:00,1.6252,1.6268,1.625,1.62625,3519500000.0
2008-07-21 14:00:00,1.6265,1.62665,1.6252,1.62595,3928800000.0
2008-07-21 14:15:00,1.6258,1.62645,1.6249,1.6256,3375600000.0
2008-07-21 14:30:00,1.62555,1.6268,1.6255,1.626,2767200000.0
2008-07-21 14:45:00,1.626,1.62615,1.6247,1.6255,3836500000.0
2008-07-21 15:00:00,1.6255,1.626,1.6251,1.6255,2780200000.0
2008-07-21 15:15:00,1.6255,1.62585,1.624,1.6242,2605800000.0
2008-07-21 15:30:00,1.6242,1.6248,1.6235,1.62465,3024400000.0
2008-07-21 15:45:00,1.62465,1.62595,1.6244,1.6254,3679900000.0
2008-07-21 16:00:00,1.6255,1.6262,1.6252,1.6259,5261700000.0
2008-07-21 16:15:00,1.6257,1.62695,1.6253,1.6269,3663000000.0
2008-07-21 16:30:00,1.6269,1.6278,1.6266,1.627,4028500000.0
2008-07-21 16:45:00,1.62695,1.6276,1.6265,1.6271,3043100000.0
2008-07-21 17:00:00,1.627,1.6273,1.626,1.62655,5180000000.0
2008-07-21 17:15:00,1.62665,1.62745,1.6263,1.62695,3192500000.0
2008-07-21 17:30:00,1.62695,1.62835,1.62665,1.62815,3085300000.0
2008-07-21 17:45:00,1.62815,1.62895,1.6278,1.6285,3620400000.0
2008-07-21 18:00:00,1.6285,1.6294,1.62795,1.6294,2310200000.0
2008-07-21 18:15:00,1.62945,1.62945,1.62735,1.62785,1803500000.0
2008-07-21 18:30:00,1.62785,1.6289,1.62775,1.62845,1284100000.0
2008-07-21 18:45:00,1.62845,1.62875,1.6284,1.62875,1129900000.0
2008-07-21 19:00:00,1.62875,1.62935,1.62855,1.6291,2389900000.0
2008-07-21 19:15:00,1.6291,1.6293,1.62835,1.6287,1996300000.0
2008-07-21 19:30:00,1.6287,1.62885,1.6278,1.62855,1445100000.0
2008-07-21 19:45:00,1.62865,1.62905,1.62835,1.62835,753100000.0
2008-07-21 20:00:00,1.62835,1.62975,1.62835,1.6295,2117900000.0
2008-07-21 20:15:00,1.6295,1.62965,1.62895,1.62925,2012600000.0
2008-07-21 20:30:00,1.6294,1.6301,1.62905,1.6301,1973800000.0
2008-07-21 20:45:00,1.6301,1.63015,1.6286,1.62885,1837100000.0
2008-07-21 21:00:00,1.62885,1.62965,1.62855,1.62965,1751600000.0
2008-07-21 21:15:00,1.6297,1.63025,1.62855,1.62875,2501300000.0
2008-07-21 21:30:00,1.62875,1.62885,1.6279,1.6281,1123700000.0
2008-07-21 21:45:00,1.62805,1.62845,1.628,1.62815,789000000.0
2008-07-21 22:00:00,1.62815,1.62835,1.6275,1.62815,741300000.0
2008-07-21 22:15:00,1.6282,1.6297,1.62795,1.6295,917400000.0
2008-07-21 22:30:00,1.62945,1.631,1.62925,1.6301,1386800000.0
2008-07-21 22:45:00,1.63015,1.6308,1.629,1.62925,1130000000.0
2008-07-21 23:00:00,1.6289,1.6305,1.6289,1.6305,473500000.0
2008-07-21 23:15:00,1.63045,1.631,1.6294,1.6299,839900000.0
2008-07-21 23:30:00,1.6299,1.6302,1.6294,1.6294,879400000.0
2008-07-21 23:45:00,1.6295,1.6305,1.6293,1.6303,227000000.0
2008-07-22 00:00:00,1.6303,1.6304,1.6298,1.6301,408600000.0
2008-07-22 00:15:00,1.6301,1.6309,1.6301,1.6302,162400000.0
2008-07-22 00:30:00,1.6302,1.6304,1.62975,1.62995,533200000.0
2008-07-22 00:45:00,1.62995,1.6301,1.6292,1.6292,1785800000.0
2008-07-22 01:00:00,1.6292,1.6303,1.62905,1.63,1479400000.0
2008-07-22 01:15:00,1.6299,1.6301,1.62875,1.62935,1167900000.0
2008-07-22 01:30:00,1.62935,1.63005,1.62905,1.6292,847900000.0
2008-07-22 01:45:00,1.6292,1.63,1.6291,1.6298,1149600000.0
2008-07-22 02:00:00,1.6298,1.6302,1.6294,1.6296,1265000000.0
2008-07-22 02:15:00,1.6297,1.6305,1.6294,1.6298,2666700000.0
2008-07-22 02:30:00,1.6299,1.6304,1.6298,1.6303,709100000.0
2008-07-22 02:45:00,1.6303,1.63225,1.6301,1.63145,2070700000.0
2008-07-22 03:00:00,1.63145,1.6323,1.6314,1.6323,1676400000.0
2008-07-22 03:15:00,1.6323,1.6323,1.6316,1.6321,1639400000.0
2008-07-22 03:30:00,1.6321,1.6322,1.6314,1.6317,830000000.0
2008-07-22 03:45:00,1.6317,1.6324,1.6311,1.6321,1258400000.0
2008-07-22 04:00:00,1.6321,1.6327,1.6318,1.6319,1357700000.0
2008-07-22 04:15:00,1.6319,1.632,1.6313,1.6318,1617200000.0
2008-07-22 04:30:00,1.6318,1.6319,1.631,1.6314,1075000000.0
2008-07-22 04:45:00,1.6314,1.6316,1.6312,1.6313,287500000.0
2008-07-22 05:00:00,1.6313,1.6314,1.6307,1.631,727600000.0
2008-07-22 05:15:00,1.631,1.6315,1.6307,1.6313,602200000.0
2008-07-22 05:30:00,1.6312,1.6314,1.631,1.6313,521800000.0
2008-07-22 05:45:00,1.6313,1.6314,1.6307,1.6309,768900000.0
2008-07-22 06:00:00,1.6309,1.6311,1.6305,1.6309,586000000.0
2008-07-22 06:15:00,1.6309,1.6315,1.6307,1.6313,326800000.0
2008-07-22 06:30:00,1.6313,1.6317,1.6309,1.6317,783300000.0
2008-07-22 06:45:00,1.6317,1.6324,1.6315,1.6319,1489500000.0
2008-07-22 07:00:00,1.632,1.6328,1.6317,1.632,1726700000.0
2008-07-22 07:15:00,1.6321,1.6323,1.6317,1.6318,2119600000.0
2008-07-22 07:30:00,1.6318,1.6325,1.6317,1.6319,1270800000.0
2008-07-22 07:45:00,1.6319,1.6325,1.6315,1.6325,1337800000.0
2008-07-22 08:00:00,1.6325,1.6327,1.6314,1.6319,2678800000.0
2008-07-22 08:15:00,1.6319,1.63355,1.6316,1.6324,3024900000.0
2008-07-22 08:30:00,1.6324,1.63275,1.63165,1.6318,2953200000.0
2008-07-22 08:45:00,1.6318,1.633,1.6311,1.63155,3498000000.0
2008-07-22 09:00:00,1.6315,1.6319,1.63015,1.63015,3712800000.0
2008-07-22 09:15:00,1.63015,1.6307,1.6299,1.6307,3160300000.0
2008-07-22 09:30:00,1.6307,1.631,1.6299,1.6309,3330500000.0
2008-07-22 09:45:00,1.63095,1.63145,1.6305,1.6309,3598700000.0
2008-07-22 10:00:00,1.6309,1.6315,1.6301,1.6304,2135500000.0
2008-07-22 10:15:00,1.6304,1.6315,1.6302,1.6305,2424400000.0
2008-07-22 10:30:00,1.6305,1.6308,1.6289,1.629,1447500000.0
2008-07-22 10:45:00,1.62895,1.6292,1.6275,1.6287,3177600000.0
2008-07-22 11:00:00,1.62875,1.62875,1.6272,1.6278,3071000000.0
2008-07-22 11:15:00,1.6277,1.6281,1.62605,1.6276,2628600000.0
2008-07-22 11:30:00,1.6276,1.6281,1.6272,1.6277,1958500000.0
2008-07-22 11:45:00,1.6276,1.6285,1.6275,1.6279,1076900000.0
2008-07-22 12:00:00,1.6279,1.6285,1.6277,1.6283,1098600000.0
2008-07-22 12:15:00,1.6283,1.6288,1.628,1.628,944100000.0
2008-07-22 12:30:00,1.628,1.6282,1.6273,1.6274,1283200000.0
2008-07-22 12:45:00,1.6275,1.6279,1.6264,1.6267,1076700000.0
2008-07-22 13:00:00,1.6266,1.6287,1.6263,1.6279,3617800000.0
2008-07-22 13:15:00,1.6279,1.6287,1.627,1.6278,1673000000.0
2008-07-22 13:30:00,1.6278,1.6283,1.6274,1.628,1529900000.0
2008-07-22 13:45:00,1.6282,1.629,1.628,1.6286,1252900000.0
2008-07-22 14:00:00,1.6288,1.6291,1.6278,1.6281,1795800000.0
2008-07-22 14:15:00,1.6281,1.6286,1.6269,1.6278,4044900000.0
2008-07-22 14:30:00,1.6278,1.6279,1.6266,1.6276,2928400000.0
2008-07-22 14:45:00,1.6275,1.6287,1.6268,1.6282,2308800000.0
2008-07-22 15:00:00,1.6282,1.6284,1.6266,1.6278,4729100000.0
2008-07-22 15:15:00,1.6277,1.6293,1.6273,1.629,2955400000.0
2008-07-22 15:30:00,1.629,1.6298,1.6287,1.6291,2535800000.0
2008-07-22 15:45:00,1.6291,1.6302,1.6287,1.62895,3346200000.0
2008-07-22 16:00:00,1.629,1.6297,1.628,1.6285,5653200000.0
2008-07-22 16:15:00,1.6284,1.6291,1.62775,1.629,4316000000.0
2008-07-22 16:30:00,1.6292,1.6292,1.6277,1.62775,4138800000.0
2008-07-22 16:45:00,1.62775,1.6288,1.6262,1.6265,3120600000.0
2008-07-22 17:00:00,1.6265,1.6269,1.6254,1.6261,2834399999.0
2008-07-22 17:15:00,1.6262,1.6268,1.6252,1.626,5453700000.0
2008-07-22 17:30:00,1.62605,1.6264,1.6248,1.6263,4846500000.0
2008-07-22 17:45:00,1.6263,1.6276,1.626,1.6274,3669500000.0
2008-07-22 18:00:00,1.6276,1.6279,1.6266,1.6275,2221600000.0
2008-07-22 18:15:00,1.6275,1.6278,1.6255,1.6264,2489400000.0
2008-07-22 18:30:00,1.6264,1.6274,1.6259,1.6265,2706600000.0
2008-07-22 18:45:00,1.6265,1.6273,1.626,1.6272,1611900000.0
2008-07-22 19:00:00,1.6272,1.6277,1.6266,1.627,1856600000.0
2008-07-22 19:15:00,1.627,1.62805,1.6268,1.6275,1537600000.0
2008-07-22 19:30:00,1.6275,1.6276,1.6267,1.6267,1151500000.0
2008-07-22 19:45:00,1.6267,1.6273,1.6263,1.627,1004200000.0
2008-07-22 20:00:00,1.6269,1.6281,1.6264,1.6279,3107700000.0
2008-07-22 20:15:00,1.62795,1.62795,1.6265,1.6266,2221500000.0
2008-07-22 20:30:00,1.6266,1.6274,1.6265,1.6268,1610900000.0
2008-07-22 20:45:00,1.6267,1.627,1.6249,1.6249,1997700000.0
2008-07-22 21:00:00,1.625,1.62555,1.6249,1.625,695800000.0
2008-07-22 21:15:00,1.625,1.6261,1.6243,1.62475,1423500000.0
2008-07-22 21:30:00,1.6246,1.6253,1.6236,1.6236,1947200000.0
2008-07-22 21:45:00,1.6238,1.6251,1.6236,1.6247,1712100000.0
2008-07-22 22:00:00,1.6247,1.6251,1.6237,1.6244,715000000.0
2008-07-22 22:15:00,1.6244,1.6253,1.6237,1.6244,348800000.0
2008-07-22 22:30:00,1.6244,1.6249,1.624,1.6246,389300000.0
2008-07-22 22:45:00,1.6246,1.6254,1.6243,1.6246,644600000.0
2008-07-22 23:00:00,1.6246,1.6252,1.6241,1.6249,220000000.0
2008-07-22 23:15:00,1.6249,1.6254,1.6247,1.6248,174700000.0
2008-07-22 23:30:00,1.6247,1.6256,1.6247,1.6254,315300000.0
2008-07-22 23:45:00,1.6253,1.6254,1.6243,1.6246,323700000.0
2008-07-23 00:00:00,1.6246,1.6256,1.6246,1.6249,367500000.0
2008-07-23 00:15:00,1.6247,1.6263,1.6244,1.6259,165200000.0
2008-07-23 00:30:00,1.6259,1.6259,1.6247,1.625,341100000.0
2008-07-23 00:45:00,1.6252,1.6253,1.6246,1.625,131400000.0
2008-07-23 01:00:00,1.6251,1.6251,1.6245,1.6246,442800000.0
2008-07-23 01:15:00,1.6246,1.62495,1.6243,1.6245,699800000.0
2008-07-23 01:30:00,1.6245,1.6249,1.6243,1.6247,935100000.0
2008-07-23 01:45:00,1.6248,1.6248,1.6233,1.6233,1314900000.0
2008-07-23 02:00:00,1.6233,1.6236,1.6225,1.6232,1178500000.0
2008-07-23 02:15:00,1.6232,1.6241,1.6231,1.6238,1005200000.0
2008-07-23 02:30:00,1.6238,1.6242,1.6229,1.6232,599200000.0
2008-07-23 02:45:00,1.6232,1.6232,1.6224,1.6227,1144800000.0
2008-07-23 03:00:00,1.6227,1.6237,1.6224,1.6237,893600000.0
2008-07-23 03:15:00,1.6237,1.6252,1.6228,1.6246,1320400000.0
2008-07-23 03:30:00,1.6246,1.6264,1.6224,1.6264,1079200000.0
2008-07-23 03:45:00,1.6266,1.628,1.6256,1.6277,2342700000.0
2008-07-23 04:00:00,1.6278,1.6281,1.6264,1.6264,1588100000.0
2008-07-23 04:15:00,1.6264,1.6264,1.6251,1.6261,1290700000.0
2008-07-23 04:30:00,1.6261,1.6263,1.6253,1.6257,348100000.0
2008-07-23 04:45:00,1.6258,1.6263,1.6257,1.6261,396700000.0
2008-07-23 05:00:00,1.6262,1.6265,1.6258,1.6261,521600000.0
2008-07-23 05:15:00,1.6262,1.6262,1.6247,1.6253,817200000.0
2008-07-23 05:30:00,1.6252,1.62605,1.625,1.6255,1178500000.0
2008-07-23 05:45:00,1.6256,1.6272,1.625,1.627,892000000.0
2008-07-23 06:00:00,1.627,1.6281,1.6265,1.6279,1065700000.0
2008-07-23 06:15:00,1.6281,1.6296,1.6279,1.6295,1240700000.0
2008-07-23 06:30:00,1.6295,1.6299,1.6293,1.6297,687700000.0
2008-07-23 06:45:00,1.6297,1.6299,1.6286,1.6287,1333200000.0
2008-07-23 07:00:00,1.6289,1.6299,1.6284,1.6296,1019900000.0
2008-07-23 07:15:00,1.6296,1.6305,1.6283,1.6284,661700000.0
2008-07-23 07:30:00,1.6284,1.6293,1.6282,1.6291,513900000.0
2008-07-23 07:45:00,1.6291,1.6303,1.6291,1.6298,1305000000.0
2008-07-23 08:00:00,1.6298,1.6307,1.6288,1.629,2667000000.0
2008-07-23 08:15:00,1.629,1.6309,1.6284,1.6294,5379400000.0
2008-07-23 08:30:00,1.6295,1.6301,1.6287,1.6299,5745200000.0
2008-07-23 08:45:00,1.62975,1.6307,1.62885,1.62915,6138500000.0
2008-07-23 09:00:00,1.6292,1.62965,1.6276,1.62805,6127800001.0
2008-07-23 09:15:00,1.62805,1.62925,1.6279,1.6287,3615200000.0
2008-07-23 09:30:00,1.6287,1.6289,1.6273,1.62875,4068200000.0
2008-07-23 09:45:00,1.62875,1.6295,1.6273,1.6279,4847100000.0
2008-07-23 10:00:00,1.6279,1.62815,1.627,1.62775,3789700000.0
2008-07-23 10:15:00,1.6277,1.62845,1.6275,1.628,4066800000.0
2008-07-23 10:30:00,1.628,1.6281,1.6249,1.6261,7352500000.0
2008-07-23 10:45:00,1.6261,1.62735,1.6256,1.62565,5024700000.0
2008-07-23 11:00:00,1.6257,1.6272,1.6252,1.6269,5566200000.0
2008-07-23 11:15:00,1.62685,1.62745,1.62635,1.6267,4460600000.0
2008-07-23 11:30:00,1.6267,1.6281,1.6262,1.6276,4283399999.0
2008-07-23 11:45:00,1.6276,1.6343,1.62715,1.63295,6501100000.0
2008-07-23 12:00:00,1.633,1.6338,1.6309,1.6319,6208800000.0
2008-07-23 12:15:00,1.6317,1.6321,1.631,1.6316,3317600000.0
2008-07-23 12:30:00,1.6316,1.6319,1.6305,1.6314,3185200000.0
2008-07-23 12:45:00,1.6314,1.6317,1.6307,1.6308,3822600000.0
2008-07-23 13:00:00,1.6308,1.6312,1.6287,1.6292,3549900000.0
2008-07-23 13:15:00,1.62925,1.6317,1.6285,1.6313,4544100000.0
2008-07-23 13:30:00,1.63135,1.632,1.6305,1.63155,4550400000.0
2008-07-23 13:45:00,1.6315,1.6333,1.6311,1.6331,3666100000.0
2008-07-23 14:00:00,1.6331,1.6337,1.6323,1.633,4847700000.0
2008-07-23 14:15:00,1.6329,1.6335,1.6315,1.6323,3544500000.0
2008-07-23 14:30:00,1.6323,1.6333,1.6313,1.6326,4258000000.0
2008-07-23 14:45:00,1.6326,1.6332,1.6321,1.6324,3893700000.0
2008-07-23 15:00:00,1.6324,1.6336,1.6313,1.632,6732600000.0
2008-07-23 15:15:00,1.63195,1.6324,1.6308,1.6309,5399900000.0
2008-07-23 15:30:00,1.6309,1.6322,1.6308,1.6315,3898500000.0
2008-07-23 15:45:00,1.6315,1.6323,1.6308,1.6316,3977300000.0
2008-07-23 16:00:00,1.6317,1.6323,1.6299,1.6301,6275200000.0
2008-07-23 16:15:00,1.6301,1.631,1.6289,1.6306,7773600000.0
2008-07-23 16:30:00,1.6306,1.6314,1.6295,1.6295,6636000000.0
2008-07-23 16:45:00,1.6295,1.6305,1.6282,1.63,6827100000.0
2008-07-23 17:00:00,1.63005,1.6303,1.6284,1.6288,5352600000.0
2008-07-23 17:15:00,1.6288,1.6296,1.6285,1.6289,3165900000.0
2008-07-23 17:30:00,1.6289,1.6326,1.6281,1.6317,5916600001.0
2008-07-23 17:45:00,1.6317,1.6334,1.63,1.6301,3992600000.0
2008-07-23 18:00:00,1.6303,1.63105,1.6293,1.6302,1819400000.0
2008-07-23 18:15:00,1.6302,1.6323,1.6301,1.6314,2167200000.0
2008-07-23 18:30:00,1.6314,1.6328,1.6303,1.6312,2040900000.0
2008-07-23 18:45:00,1.6312,1.63235,1.631,1.6318,1956700000.0
2008-07-23 19:00:00,1.6318,1.63245,1.6311,1.6316,1386400000.0
2008-07-23 19:15:00,1.6316,1.6332,1.6314,1.6321,1217700000.0
2008-07-23 19:30:00,1.632,1.6325,1.631,1.6314,1977800000.0
2008-07-23 19:45:00,1.6314,1.63255,1.63065,1.63145,2049300000.0
2008-07-23 20:00:00,1.6315,1.63285,1.6309,1.632,2699400000.0
2008-07-23 20:15:00,1.6321,1.6327,1.6316,1.6325,2314200000.0
2008-07-23 20:30:00,1.6325,1.63305,1.632,1.6322,2590100000.0
2008-07-23 20:45:00,1.6322,1.6323,1.6307,1.63095,3016100000.0
2008-07-23 21:00:00,1.6309,1.6318,1.6305,1.6314,1792900000.0
2008-07-23 21:15:00,1.6314,1.63185,1.63075,1.6316,660500000.0
2008-07-23 21:30:00,1.6316,1.6317,1.6299,1.6304,860700000.0
2008-07-23 21:45:00,1.63045,1.6311,1.62995,1.62995,729000000.0
2008-07-23 22:00:00,1.63,1.6311,1.62975,1.6308,474500000.0
2008-07-23 22:15:00,1.63075,1.63095,1.6298,1.6307,725500000.0
2008-07-23 22:30:00,1.6307,1.63105,1.6303,1.6307,282100000.0
2008-07-23 22:45:00,1.6307,1.63155,1.63,1.6311,747200000.0
2008-07-23 23:00:00,1.631,1.6344,1.6308,1.6317,1290500000.0
2008-07-23 23:15:00,1.6317,1.6338,1.6315,1.6326,494900000.0
2008-07-23 23:30:00,1.6326,1.6326,1.6316,1.6322,834000000.0
2008-07-23 23:45:00,1.6322,1.633,1.63145,1.6327,438200000.0
2008-07-24 00:00:00,1.6327,1.6341,1.6325,1.6334,592500000.0
2008-07-24 00:15:00,1.6336,1.6336,1.6327,1.6329,228300000.0
2008-07-24 00:30:00,1.633,1.6336,1.6323,1.633,286300000.0
2008-07-24 00:45:00,1.633,1.6332,1.63225,1.6326,502000001.0
2008-07-24 01:00:00,1.6325,1.6327,1.6308,1.6311,826000000.0
2008-07-24 01:15:00,1.6311,1.6313,1.62995,1.6301,505700000.0
2008-07-24 01:30:00,1.6301,1.631,1.6298,1.63095,1480900000.0
2008-07-24 01:45:00,1.6311,1.6316,1.6303,1.6315,830700000.0
2008-07-24 02:00:00,1.6315,1.6328,1.631,1.6325,1109600000.0
2008-07-24 02:15:00,1.6325,1.6332,1.6324,1.6328,1904900000.0
2008-07-24 02:30:00,1.6328,1.6333,1.6325,1.6333,1287900000.0
2008-07-24 02:45:00,1.6333,1.6336,1.632,1.6326,1082500000.0
2008-07-24 03:00:00,1.6326,1.6357,1.6326,1.6357,1136000000.0
2008-07-24 03:15:00,1.6358,1.6358,1.635,1.6352,1988600000.0
2008-07-24 03:30:00,1.6352,1.6359,1.6352,1.63565,2005500000.0
2008-07-24 03:45:00,1.6356,1.6362,1.6347,1.6348,1559900000.0
2008-07-24 04:00:00,1.6348,1.6357,1.6346,1.63565,998800000.0
2008-07-24 04:15:00,1.6356,1.637,1.6354,1.6367,1391400000.0
2008-07-24 04:30:00,1.6368,1.6373,1.6366,1.63725,1425500000.0
2008-07-24 04:45:00,1.6372,1.6379,1.6372,1.63765,1700900000.0
2008-07-24 05:00:00,1.63765,1.6384,1.6374,1.6382,1814900000.0
2008-07-24 05:15:00,1.6382,1.6388,1.6372,1.6372,1723000000.0
2008-07-24 05:30:00,1.6372,1.6387,1.63685,1.6379,1251900000.0
2008-07-24 05:45:00,1.63785,1.638,1.6373,1.6378,870800000.0
2008-07-24 06:00:00,1.63775,1.6381,1.63635,1.6365,2487100000.0
2008-07-24 06:15:00,1.6365,1.63715,1.6361,1.6369,2147200000.0
2008-07-24 06:30:00,1.6369,1.6376,1.6367,1.6376,1510000000.0
2008-07-24 06:45:00,1.6376,1.63815,1.63735,1.638,1753400000.0
2008-07-24 07:00:00,1.63795,1.63885,1.6378,1.6383,1819700000.0
2008-07-24 07:15:00,1.6383,1.6389,1.63775,1.638,2440700000.0
2008-07-24 07:30:00,1.638,1.6382,1.6374,1.6375,1524700000.0
2008-07-24 07:45:00,1.6375,1.6376,1.6367,1.637,1339000000.0
2008-07-24 08:00:00,1.637,1.6376,1.6362,1.6371,2940800000.0
2008-07-24 08:15:00,1.6371,1.6386,1.6365,1.6382,3173800000.0
2008-07-24 08:30:00,1.6382,1.6391,1.63745,1.6381,4436700000.0
2008-07-24 08:45:00,1.63805,1.6381,1.6358,1.6365,4823900000.0
2008-07-24 09:00:00,1.6365,1.6365,1.6343,1.63475,5753300000.0
2008-07-24 09:15:00,1.63465,1.6355,1.6334,1.6334,3937800000.0
2008-07-24 09:30:00,1.63345,1.6339,1.6314,1.6316,4189900000.0
2008-07-24 09:45:00,1.6316,1.6333,1.6294,1.6296,3972900000.0
2008-07-24 10:00:00,1.6296,1.632,1.6295,1.6312,4027700001.0
2008-07-24 10:15:00,1.6312,1.6314,1.6297,1.6299,6530100000.0
2008-07-24 10:30:00,1.6299,1.6308,1.628,1.62955,5276600000.0
2008-07-24 10:45:00,1.6296,1.63105,1.6291,1.6301,5460000000.0
2008-07-24 11:00:00,1.6301,1.63125,1.63,1.6306,4526600000.0
2008-07-24 11:15:00,1.63055,1.6308,1.629,1.6294,3369600000.0
2008-07-24 11:30:00,1.6294,1.6304,1.6287,1.6291,2951800000.0
2008-07-24 11:45:00,1.6291,1.6298,1.6283,1.6293,6621700000.0
2008-07-24 12:00:00,1.6291,1.6302,1.6288,1.6301,4467900000.0
2008-07-24 12:15:00,1.6301,1.6312,1.63,1.6305,3648600000.0
2008-07-24 12:30:00,1.6305,1.631,1.62985,1.6303,3622100000.0
2008-07-24 12:45:00,1.6303,1.6314,1.6297,1.6299,2770800000.0
2008-07-24 13:00:00,1.6299,1.6306,1.6297,1.6298,2870300000.0
2008-07-24 13:15:00,1.6298,1.6314,1.6295,1.63005,2662300000.0
2008-07-24 13:30:00,1.63005,1.63205,1.6297,1.6315,3273500000.0
2008-07-24 13:45:00,1.6315,1.6325,1.6308,1.6319,3550200000.0
2008-07-24 14:00:00,1.63215,1.6327,1.6314,1.6316,2829300000.0
2008-07-24 14:15:00,1.6316,1.6325,1.6312,1.6313,3997700000.0
2008-07-24 14:30:00,1.6315,1.633,1.6312,1.6315,5686700000.0
2008-07-24 14:45:00,1.6315,1.632,1.6306,1.63155,4202600000.0
2008-07-24 15:00:00,1.6317,1.6325,1.63065,1.6322,6180500000.0
2008-07-24 15:15:00,1.6322,1.6335,1.6316,1.6326,6690100001.0
2008-07-24 15:30:00,1.6326,1.6336,1.6318,1.6322,3978900000.0
2008-07-24 15:45:00,1.6322,1.63345,1.6316,1.6328,4467400000.0
2008-07-24 16:00:00,1.6328,1.6349,1.63235,1.6333,6805699999.0
2008-07-24 16:15:00,1.6333,1.6342,1.6327,1.6332,6117600000.0
2008-07-24 16:30:00,1.6332,1.634,1.63195,1.6325,5536600000.0
2008-07-24 16:45:00,1.6325,1.6335,1.6321,1.6331,5064200000.0
2008-07-24 17:00:00,1.6331,1.6335,1.6314,1.63305,5175700000.0
2008-07-24 17:15:00,1.6331,1.63495,1.6324,1.6347,5600200000.0
2008-07-24 17:30:00,1.6347,1.6352,1.63365,1.6345,4954400000.0
2008-07-24 17:45:00,1.6345,1.6377,1.6342,1.636,3175000000.0
2008-07-24 18:00:00,1.63605,1.63855,1.6359,1.6383,2802300000.0
2008-07-24 18:15:00,1.6382,1.639,1.6379,1.63875,2599800000.0
2008-07-24 18:30:00,1.63875,1.6403,1.6383,1.6395,3721600000.0
2008-07-24 18:45:00,1.6395,1.6401,1.6382,1.64,2232800000.0
2008-07-24 19:00:00,1.64,1.6401,1.6373,1.6379,3695300000.0
2008-07-24 19:15:00,1.6379,1.6399,1.6372,1.6375,2280000000.0
2008-07-24 19:30:00,1.6375,1.6379,1.6359,1.6365,3123800000.0
2008-07-24 19:45:00,1.6365,1.6371,1.6355,1.6363,2080900000.0
2008-07-24 20:00:00,1.6363,1.6377,1.6362,1.6369,1094700000.0
2008-07-24 20:15:00,1.637,1.6371,1.6359,1.6366,1753100000.0
2008-07-24 20:30:00,1.6366,1.6369,1.6356,1.63665,1911500000.0
2008-07-24 20:45:00,1.6366,1.6369,1.6347,1.6356,2130100000.0
2008-07-24 21:00:00,1.6356,1.6363,1.6346,1.63505,1660400000.0
2008-07-24 21:15:00,1.63505,1.63625,1.6346,1.6355,1386600000.0
2008-07-24 21:30:00,1.6355,1.6362,1.6347,1.6347,1731100000.0
2008-07-24 21:45:00,1.6347,1.6366,1.6338,1.6355,2352600000.0
2008-07-24 22:00:00,1.6355,1.6357,1.63385,1.6343,804300000.0
2008-07-24 22:15:00,1.63465,1.63545,1.6339,1.63505,536800000.0
2008-07-24 22:30:00,1.6353,1.6359,1.63455,1.6349,436500000.0
2008-07-24 22:45:00,1.63505,1.63675,1.63505,1.6351,1360200000.0
2008-07-24 23:00:00,1.6351,1.6353,1.6339,1.6344,581900000.0
2008-07-24 23:15:00,1.6344,1.6351,1.6338,1.6341,686000000.0
2008-07-24 23:30:00,1.634,1.6353,1.6336,1.6352,724700000.0
2008-07-24 23:45:00,1.6351,1.6359,1.6345,1.6357,672700000.0
2008-07-25 00:00:00,1.6357,1.6358,1.634,1.6343,496800000.0
2008-07-25 00:15:00,1.6344,1.635,1.63425,1.63435,232200000.0
2008-07-25 00:30:00,1.63445,1.6345,1.634,1.6343,378200000.0
2008-07-25 00:45:00,1.6341,1.6349,1.63405,1.6346,453600000.0
2008-07-25 01:00:00,1.63455,1.6355,1.6344,1.6347,1268700000.0
2008-07-25 01:15:00,1.635,1.6356,1.6348,1.6355,728800000.0
2008-07-25 01:30:00,1.6355,1.63685,1.6351,1.636,2263799997.0
2008-07-25 01:45:00,1.636,1.637,1.6355,1.6367,826400000.0
2008-07-25 02:00:00,1.6368,1.6409,1.6368,1.6397,1597600000.0
2008-07-25 02:15:00,1.6396,1.6423,1.6394,1.6409,2361500000.0
2008-07-25 02:30:00,1.6409,1.6413,1.6389,1.6391,1105300000.0
2008-07-25 02:45:00,1.6391,1.64,1.6382,1.6398,1395700000.0
2008-07-25 03:00:00,1.6396,1.6399,1.6386,1.6391,1079700000.0
2008-07-25 03:15:00,1.6391,1.6393,1.638,1.6384,1276500000.0
2008-07-25 03:30:00,1.6384,1.6387,1.638,1.6385,560800000.0
2008-07-25 03:45:00,1.6385,1.6392,1.638,1.639,789100000.0
2008-07-25 04:00:00,1.6391,1.6397,1.6388,1.6391,663400000.0
2008-07-25 04:15:00,1.6392,1.6401,1.6391,1.6396,766600000.0
2008-07-25 04:30:00,1.6396,1.64,1.6387,1.6399,766000000.0
2008-07-25 04:45:00,1.6398,1.6407,1.6393,1.6401,796700000.0
2008-07-25 05:00:00,1.6401,1.6404,1.6394,1.6394,682200000.0
2008-07-25 05:15:00,1.6394,1.6403,1.6392,1.6401,850200000.0
2008-07-25 05:30:00,1.6401,1.6401,1.6385,1.6394,1165500000.0
2008-07-25 05:45:00,1.6394,1.6394,1.638,1.6385,876200000.0
2008-07-25 06:00:00,1.6385,1.6394,1.6384,1.6388,1141300000.0
2008-07-25 06:15:00,1.6388,1.6392,1.6378,1.6379,1409000000.0
2008-07-25 06:30:00,1.6379,1.6388,1.6372,1.6377,1367400000.0
2008-07-25 06:45:00,1.6377,1.6386,1.6372,1.638,1576600000.0
2008-07-25 07:00:00,1.638,1.6392,1.6379,1.6386,2169300000.0
2008-07-25 07:15:00,1.6387,1.6391,1.6383,1.639,1331900000.0
2008-07-25 07:30:00,1.639,1.6394,1.6384,1.6393,1057800000.0
2008-07-25 07:45:00,1.6393,1.64,1.6389,1.639,1635200000.0
2008-07-25 08:00:00,1.6391,1.6397,1.6386,1.639,4009400000.0
2008-07-25 08:15:00,1.639,1.6403,1.6368,1.637,3051700000.0
2008-07-25 08:30:00,1.637,1.63825,1.63675,1.6376,4095800000.0
2008-07-25 08:45:00,1.6376,1.6405,1.6373,1.6398,4335600000.0
2008-07-25 09:00:00,1.6398,1.641,1.63945,1.6409,4717700000.0
2008-07-25 09:15:00,1.6408,1.6415,1.6391,1.6399,5964500000.0
2008-07-25 09:30:00,1.6399,1.6404,1.6391,1.6398,3652500000.0
2008-07-25 09:45:00,1.6398,1.6402,1.6391,1.6395,3527600000.0
2008-07-25 10:00:00,1.6395,1.63975,1.6387,1.6397,4771300000.0
2008-07-25 10:15:00,1.6397,1.6408,1.639,1.6404,5140200000.0
2008-07-25 10:30:00,1.6404,1.642,1.6399,1.6411,6016100000.0
2008-07-25 10:45:00,1.6411,1.6423,1.6403,1.6412,4419900000.0
2008-07-25 11:00:00,1.6411,1.64205,1.6402,1.6409,5751600000.0
2008-07-25 11:15:00,1.6408,1.6435,1.64075,1.64265,5742600000.0
2008-07-25 11:30:00,1.64265,1.6432,1.641,1.642,4921700000.0
2008-07-25 11:45:00,1.642,1.6426,1.6385,1.6386,4515500001.0
2008-07-25 12:00:00,1.6386,1.64265,1.63815,1.642,7052300000.0
2008-07-25 12:15:00,1.64215,1.6434,1.6412,1.6423,8608300000.0
2008-07-25 12:30:00,1.6424,1.6435,1.6421,1.64285,7537500000.0
2008-07-25 12:45:00,1.6428,1.6435,1.6422,1.6427,6056900000.0
2008-07-25 13:00:00,1.6427,1.64285,1.6412,1.6425,5303300000.0
2008-07-25 13:15:00,1.6425,1.6434,1.64215,1.64245,4156200000.0
2008-07-25 13:30:00,1.6425,1.64305,1.6408,1.6424,6657100000.0
2008-07-25 13:45:00,1.6424,1.64405,1.6419,1.6436,6467500000.0
2008-07-25 14:00:00,1.6436,1.644,1.6429,1.6436,5381000000.0
2008-07-25 14:15:00,1.6434,1.6437,1.6411,1.6415,4622100000.0
2008-07-25 14:30:00,1.6416,1.64275,1.6397,1.6417,7561499999.0
2008-07-25 14:45:00,1.6416,1.64265,1.6407,1.6418,6520400000.0
2008-07-25 15:00:00,1.64175,1.64215,1.64035,1.6407,6561900000.0
2008-07-25 15:15:00,1.6408,1.64165,1.63985,1.6404,4508000000.0
2008-07-25 15:30:00,1.6404,1.6417,1.64005,1.6415,7444100000.0
2008-07-25 15:45:00,1.6415,1.6423,1.6408,1.64175,6638599999.0
2008-07-25 16:00:00,1.6419,1.6419,1.64,1.6401,7041900000.0
2008-07-25 16:15:00,1.6401,1.6416,1.6399,1.6408,6816800000.0
2008-07-25 16:30:00,1.6408,1.64115,1.6396,1.64,4517200000.0
2008-07-25 16:45:00,1.64,1.6409,1.6398,1.6406,2586500000.0
2008-07-25 17:00:00,1.6405,1.6413,1.6401,1.64025,2243000000.0
2008-07-25 17:15:00,1.64025,1.6405,1.639,1.64,2988900000.0
2008-07-25 17:30:00,1.6399,1.6407,1.6397,1.6399,2203800000.0
2008-07-25 17:45:00,1.63985,1.6414,1.6391,1.6406,2955800000.0
2008-07-25 18:00:00,1.6406,1.6413,1.6393,1.64075,2902800000.0
2008-07-25 18:15:00,1.6407,1.6412,1.6395,1.6403,1951300000.0
2008-07-25 18:30:00,1.6403,1.64085,1.6389,1.6397,2134300000.0
2008-07-25 18:45:00,1.6398,1.6406,1.6392,1.6403,1395500000.0
2008-07-25 19:00:00,1.6403,1.64095,1.63895,1.6393,1843800000.0
2008-07-25 19:15:00,1.63985,1.6406,1.6389,1.63905,2623400000.0
2008-07-25 19:30:00,1.63905,1.6394,1.6382,1.639,2455800000.0
2008-07-25 19:45:00,1.63905,1.6393,1.6379,1.6383,2238500000.0
2008-07-25 20:00:00,1.6383,1.639,1.6382,1.639,1391900000.0
2008-07-25 20:15:00,1.639,1.6412,1.6385,1.6405,1985300000.0
2008-07-25 20:30:00,1.6405,1.6413,1.6399,1.6409,1927900000.0
2008-07-25 20:45:00,1.6409,1.6416,1.6402,1.6404,1068700000.0
2008-07-25 21:00:00,1.6404,1.6404,1.6395,1.6403,515400000.0
2008-07-25 21:15:00,1.6404,1.6405,1.6396,1.6401,404400000.0
2008-07-25 21:30:00,1.6401,1.6412,1.6397,1.64075,595400000.0
2008-07-25 21:45:00,1.6408,1.642,1.64,1.6419,881900000.0
2008-07-25 22:00:00,1.642,1.642,1.6405,1.6407,949900000.0
2008-07-25 22:15:00,1.6407,1.6415,1.6406,1.6412,705000000.0
2008-07-25 22:30:00,1.6412,1.643,1.64075,1.6419,932600000.0
2008-07-25 22:45:00,1.6418,1.6427,1.64155,1.64155,972399999.0
2008-07-27 23:00:00,1.6431,1.6431,1.6428,1.6428,38400000.0
2008-07-27 23:15:00,1.6428,1.6431,1.6428,1.6429,97200000.0
2008-07-27 23:30:00,1.6428,1.6431,1.6421,1.6424,630100000.0
2008-07-27 23:45:00,1.6425,1.6449,1.642,1.6443,1550300000.0
2008-07-28 00:00:00,1.6443,1.6459,1.6439,1.6454,1542000000.0
2008-07-28 00:15:00,1.6454,1.6454,1.6447,1.6453,974500000.0
2008-07-28 00:30:00,1.6454,1.6459,1.6439,1.644,580300000.0
2008-07-28 00:45:00,1.6437,1.6443,1.6426,1.6437,1431000000.0
2008-07-28 01:00:00,1.6438,1.6455,1.643,1.6444,505600000.0
2008-07-28 01:15:00,1.6443,1.6443,1.6433,1.6434,233400000.0
2008-07-28 01:30:00,1.6436,1.6444,1.643,1.6444,474800000.0
2008-07-28 01:45:00,1.6443,1.6449,1.6436,1.6449,476700000.0
2008-07-28 02:00:00,1.6448,1.6458,1.6441,1.6446,818400000.0
2008-07-28 02:15:00,1.6446,1.6466,1.6443,1.6464,1519600000.0
2008-07-28 02:30:00,1.6463,1.6468,1.64545,1.6459,2349000000.0
2008-07-28 02:45:00,1.6459,1.6473,1.6457,1.6467,2037000000.0
2008-07-28 03:00:00,1.6467,1.6473,1.6465,1.6472,1043400000.0
2008-07-28 03:15:00,1.6471,1.6475,1.646,1.6472,953900000.0
2008-07-28 03:30:00,1.647,1.6474,1.6455,1.6462,679300000.0
2008-07-28 03:45:00,1.6463,1.6472,1.6459,1.6469,311800000.0
2008-07-28 04:00:00,1.6469,1.6472,1.6464,1.6466,387000000.0
2008-07-28 04:15:00,1.6466,1.6472,1.6461,1.6471,387900000.0
2008-07-28 04:30:00,1.6471,1.6472,1.6461,1.6466,387700000.0
2008-07-28 04:45:00,1.6466,1.6471,1.6464,1.6466,497900000.0
2008-07-28 05:00:00,1.6466,1.6467,1.64605,1.6462,729500000.0
2008-07-28 05:15:00,1.6462,1.6466,1.6459,1.6461,1025700000.0
2008-07-28 05:30:00,1.64605,1.6463,1.6453,1.64585,991900000.0
2008-07-28 05:45:00,1.6458,1.647,1.6458,1.6464,1196200000.0
2008-07-28 06:00:00,1.6464,1.6468,1.6456,1.6456,905600000.0
2008-07-28 06:15:00,1.6456,1.6459,1.645,1.6453,1459600000.0
2008-07-28 06:30:00,1.6455,1.6458,1.6448,1.6453,732600000.0
2008-07-28 06:45:00,1.6453,1.6454,1.6445,1.6445,453600000.0
2008-07-28 07:00:00,1.6445,1.645,1.6443,1.6448,881800000.0
2008-07-28 07:15:00,1.6448,1.6457,1.6447,1.6454,718000000.0
2008-07-28 07:30:00,1.6454,1.6462,1.6453,1.6459,1162200000.0
2008-07-28 07:45:00,1.6459,1.6467,1.6454,1.64555,3590500000.0
2008-07-28 08:00:00,1.6455,1.646,1.6428,1.6433,3195200000.0
2008-07-28 08:15:00,1.6433,1.6439,1.6425,1.6432,3618600000.0
2008-07-28 08:30:00,1.6432,1.6446,1.64295,1.6432,3967200000.0
2008-07-28 08:45:00,1.64315,1.64395,1.6428,1.6439,2819100000.0
2008-07-28 09:00:00,1.6439,1.6443,1.64305,1.6434,2629000000.0
2008-07-28 09:15:00,1.6435,1.6443,1.64275,1.64295,3263900000.0
2008-07-28 09:30:00,1.64295,1.64335,1.64245,1.6429,2663800000.0
2008-07-28 09:45:00,1.6428,1.64465,1.64275,1.6445,3792400000.0
2008-07-28 10:00:00,1.6445,1.64545,1.6441,1.64525,3429300000.0
2008-07-28 10:15:00,1.64515,1.64555,1.6436,1.6448,3623300000.0
2008-07-28 10:30:00,1.6447,1.6451,1.6433,1.6438,1531100000.0
2008-07-28 10:45:00,1.6438,1.64455,1.6436,1.6441,1287500000.0
2008-07-28 11:00:00,1.64415,1.6446,1.6416,1.64165,2291500000.0
2008-07-28 11:15:00,1.6417,1.6421,1.64,1.64075,1502100000.0
2008-07-28 11:30:00,1.6407,1.6416,1.64065,1.6412,995100000.0
2008-07-28 11:45:00,1.6409,1.6416,1.6398,1.641,1603400000.0
2008-07-28 12:00:00,1.6411,1.6426,1.6411,1.6424,741200000.0
2008-07-28 12:15:00,1.64245,1.64345,1.642,1.64335,862200000.0
2008-07-28 12:30:00,1.6434,1.6435,1.6415,1.64225,1268300000.0
2008-07-28 12:45:00,1.6422,1.6437,1.6422,1.6437,1672800000.0
2008-07-28 13:00:00,1.64375,1.6453,1.6426,1.6452,3520800000.0
2008-07-28 13:15:00,1.6452,1.6452,1.6437,1.6442,2576500000.0
2008-07-28 13:30:00,1.6442,1.6459,1.6439,1.64525,2048100000.0
2008-07-28 13:45:00,1.64535,1.6463,1.6449,1.6449,2591100000.0
2008-07-28 14:00:00,1.6449,1.6465,1.6448,1.6462,3707800000.0
2008-07-28 14:15:00,1.6462,1.6472,1.6455,1.64645,3768200000.0
2008-07-28 14:30:00,1.6464,1.64715,1.64485,1.64485,3958200000.0
2008-07-28 14:45:00,1.6449,1.6463,1.64485,1.6451,3184100000.0
2008-07-28 15:00:00,1.6451,1.6464,1.6448,1.6461,2694700000.0
2008-07-28 15:15:00,1.64615,1.6468,1.6456,1.6456,3894100000.0
2008-07-28 15:30:00,1.64565,1.646,1.6448,1.645,5125500000.0
2008-07-28 15:45:00,1.6452,1.64555,1.6443,1.64475,4692800000.0
2008-07-28 16:00:00,1.6448,1.6449,1.64295,1.6433,4053100000.0
2008-07-28 16:15:00,1.6434,1.6438,1.64225,1.6433,3243000000.0
2008-07-28 16:30:00,1.6433,1.6438,1.6429,1.6435,3791900000.0
2008-07-28 16:45:00,1.6436,1.6455,1.6428,1.6453,3314400000.0
2008-07-28 17:00:00,1.6453,1.6459,1.6449,1.64585,3975299999.0
2008-07-28 17:15:00,1.64585,1.6465,1.64525,1.64565,4221600000.0
2008-07-28 17:30:00,1.6457,1.64575,1.6449,1.6451,3022200000.0
2008-07-28 17:45:00,1.6451,1.6455,1.6444,1.6451,1933400000.0
2008-07-28 18:00:00,1.645,1.6456,1.6435,1.6445,2337600000.0
2008-07-28 18:15:00,1.6445,1.6447,1.6433,1.6437,2296900000.0
2008-07-28 18:30:00,1.6437,1.6445,1.6431,1.6444,1345800000.0
2008-07-28 18:45:00,1.6444,1.6455,1.6441,1.6455,1111700000.0
2008-07-28 19:00:00,1.6454,1.6459,1.6446,1.6452,1325500000.0
2008-07-28 19:15:00,1.6452,1.64585,1.645,1.6452,1571900000.0
2008-07-28 19:30:00,1.6452,1.6452,1.6443,1.6446,1181400000.0
2008-07-28 19:45:00,1.6446,1.64515,1.6441,1.64425,1706000000.0
2008-07-28 20:00:00,1.64425,1.6447,1.6438,1.6439,1399300000.0
2008-07-28 20:15:00,1.6439,1.6447,1.64365,1.6447,1447300000.0
2008-07-28 20:30:00,1.6447,1.6448,1.6437,1.6443,1586500000.0
2008-07-28 20:45:00,1.6443,1.6459,1.6443,1.6457,1613500000.0
2008-07-28 21:00:00,1.6457,1.64615,1.6447,1.6453,1120700000.0
2008-07-28 21:15:00,1.6453,1.646,1.6453,1.6458,792400000.0
2008-07-28 21:30:00,1.6458,1.6458,1.6454,1.6457,478000000.0
2008-07-28 21:45:00,1.6458,1.64585,1.64455,1.6455,991100000.0
2008-07-28 22:00:00,1.6455,1.6462,1.6453,1.6459,267400000.0
2008-07-28 22:15:00,1.646,1.6461,1.6447,1.6458,328400000.0
2008-07-28 22:30:00,1.6458,1.6459,1.64515,1.6458,136100000.0
2008-07-28 22:45:00,1.6459,1.6459,1.6447,1.6448,511400000.0
2008-07-28 23:00:00,1.6446,1.6446,1.6439,1.6443,243600000.0
2008-07-28 23:15:00,1.6443,1.6447,1.6436,1.6442,494900000.0
2008-07-28 23:30:00,1.6444,1.6446,1.6437,1.6443,135600000.0
2008-07-28 23:45:00,1.6442,1.6451,1.6439,1.6445,281200000.0
2008-07-29 00:00:00,1.6446,1.6451,1.6442,1.6444,175900000.0
2008-07-29 00:15:00,1.6444,1.645,1.6444,1.6449,73800000.0
2008-07-29 00:30:00,1.6448,1.6451,1.6446,1.6446,69400000.0
2008-07-29 00:45:00,1.6446,1.6447,1.6441,1.6444,712200000.0
2008-07-29 01:00:00,1.6446,1.6447,1.64385,1.6446,230800000.0
2008-07-29 01:15:00,1.6446,1.6449,1.6442,1.6445,208800000.0
2008-07-29 01:30:00,1.6446,1.6449,1.6438,1.6444,181600000.0
2008-07-29 01:45:00,1.6444,1.6446,1.6429,1.6434,886800000.0
2008-07-29 02:00:00,1.6434,1.644,1.6431,1.6434,376200000.0
2008-07-29 02:15:00,1.6433,1.6441,1.6429,1.6436,680600000.0
2008-07-29 02:30:00,1.6436,1.6437,1.643,1.6434,371700000.0
2008-07-29 02:45:00,1.6434,1.6435,1.6422,1.6427,843400000.0
2008-07-29 03:00:00,1.6427,1.6433,1.6423,1.6424,388000000.0
2008-07-29 03:15:00,1.6424,1.6429,1.6421,1.6427,329000000.0
2008-07-29 03:30:00,1.6427,1.643,1.6426,1.6427,592000000.0
2008-07-29 03:45:00,1.6427,1.6437,1.6426,1.6435,412800000.0
2008-07-29 04:00:00,1.6435,1.6438,1.6426,1.6437,658500000.0
2008-07-29 04:15:00,1.6437,1.6441,1.6434,1.6439,617700000.0
2008-07-29 04:30:00,1.644,1.6445,1.6432,1.6433,895900000.0
2008-07-29 04:45:00,1.6432,1.6433,1.6424,1.6432,300000000.0
2008-07-29 05:00:00,1.6432,1.6435,1.6428,1.6433,427800000.0
2008-07-29 05:15:00,1.6434,1.6436,1.64315,1.6433,525400000.0
2008-07-29 05:30:00,1.6432,1.6434,1.6428,1.643,254600000.0
2008-07-29 05:45:00,1.643,1.6433,1.6428,1.6431,425700000.0
2008-07-29 06:00:00,1.6431,1.6432,1.6426,1.6432,317200000.0
2008-07-29 06:15:00,1.6433,1.6435,1.643,1.6433,659200000.0
2008-07-29 06:30:00,1.6433,1.6434,1.6428,1.6433,724500000.0
2008-07-29 06:45:00,1.6433,1.6437,1.6431,1.6435,832500000.0
2008-07-29 07:00:00,1.6435,1.6435,1.643,1.6433,506600000.0
2008-07-29 07:15:00,1.6433,1.6435,1.6431,1.6432,291400000.0
2008-07-29 07:30:00,1.6432,1.644,1.6432,1.6432,421400000.0
2008-07-29 07:45:00,1.6433,1.6439,1.643,1.6433,1596900000.0
2008-07-29 08:00:00,1.6433,1.6438,1.6421,1.6421,4610100000.0
2008-07-29 08:15:00,1.6421,1.64355,1.642,1.6432,3748400000.0
2008-07-29 08:30:00,1.6432,1.6449,1.6429,1.6446,2744200000.0
2008-07-29 08:45:00,1.6446,1.6458,1.6444,1.6455,3638800000.0
2008-07-29 09:00:00,1.6454,1.6458,1.6442,1.6449,4679100000.0
2008-07-29 09:15:00,1.6449,1.6467,1.6448,1.6467,2836700000.0
2008-07-29 09:30:00,1.6467,1.6481,1.645,1.6455,5376300000.0
2008-07-29 09:45:00,1.6456,1.6459,1.6445,1.6449,3257900000.0
2008-07-29 10:00:00,1.645,1.6452,1.6439,1.6441,1768900000.0
2008-07-29 10:15:00,1.6441,1.645,1.6439,1.6446,1241100000.0
2008-07-29 10:30:00,1.6446,1.64515,1.6437,1.6451,3284700000.0
2008-07-29 10:45:00,1.6451,1.6458,1.6442,1.6442,3351900000.0
2008-07-29 11:00:00,1.6442,1.64445,1.643,1.6432,2754200000.0
2008-07-29 11:15:00,1.6432,1.64345,1.6428,1.6434,2354000000.0
2008-07-29 11:30:00,1.6434,1.64465,1.6434,1.64375,2762700000.0
2008-07-29 11:45:00,1.6438,1.6439,1.643,1.64305,2917600000.0
2008-07-29 12:00:00,1.64305,1.6441,1.6429,1.644,2201800000.0
2008-07-29 12:15:00,1.644,1.6441,1.6429,1.6433,2783600000.0
2008-07-29 12:30:00,1.6433,1.6434,1.6419,1.642,2716100000.0
2008-07-29 12:45:00,1.642,1.6431,1.642,1.6427,2413500000.0
2008-07-29 13:00:00,1.64275,1.64355,1.6424,1.643,2815200000.0
2008-07-29 13:15:00,1.643,1.6442,1.6418,1.6434,4745999999.0
2008-07-29 13:30:00,1.6434,1.6452,1.6434,1.6447,5908800000.0
2008-07-29 13:45:00,1.6447,1.6456,1.6438,1.6446,5819900000.0
2008-07-29 14:00:00,1.64455,1.6461,1.6442,1.645,5703900000.0
2008-07-29 14:15:00,1.645,1.6459,1.6447,1.6454,4858000000.0
2008-07-29 14:30:00,1.6454,1.6462,1.6444,1.6444,4631700000.0
2008-07-29 14:45:00,1.6444,1.6456,1.64405,1.6455,4441300000.0
2008-07-29 15:00:00,1.6451,1.6455,1.6443,1.64445,4640600000.0
2008-07-29 15:15:00,1.6445,1.64615,1.6442,1.646,5732400000.0
2008-07-29 15:30:00,1.646,1.6465,1.6452,1.6463,6700000000.0
2008-07-29 15:45:00,1.6464,1.6471,1.6449,1.6468,6449600000.0
2008-07-29 16:00:00,1.6467,1.6468,1.64135,1.64205,8556200001.0
2008-07-29 16:15:00,1.6419,1.6422,1.6402,1.6408,9041399999.0
2008-07-29 16:30:00,1.6407,1.6417,1.6398,1.6412,7230000000.0
2008-07-29 16:45:00,1.6411,1.64195,1.6393,1.6395,7100799999.0
2008-07-29 17:00:00,1.6395,1.6409,1.63855,1.64025,6167000000.0
2008-07-29 17:15:00,1.64025,1.6406,1.6393,1.64015,6576300000.0
2008-07-29 17:30:00,1.64025,1.641,1.6396,1.6397,7098500000.0
2008-07-29 17:45:00,1.6397,1.64055,1.639,1.6393,4456500000.0
2008-07-29 18:00:00,1.6393,1.6396,1.6384,1.6386,3463700000.0
2008-07-29 18:15:00,1.6386,1.6398,1.6381,1.6381,4439200000.0
2008-07-29 18:30:00,1.6382,1.6383,1.6373,1.6376,2478500000.0
2008-07-29 18:45:00,1.6376,1.6382,1.6372,1.6382,1275800000.0
2008-07-29 19:00:00,1.6383,1.6383,1.6374,1.6378,1222700000.0
2008-07-29 19:15:00,1.6378,1.6379,1.6368,1.6372,1779600000.0
2008-07-29 19:30:00,1.6372,1.6375,1.636,1.6369,1848300000.0
2008-07-29 19:45:00,1.6369,1.637,1.636,1.6365,1590900000.0
2008-07-29 20:00:00,1.63665,1.637,1.6358,1.6362,1335700000.0
2008-07-29 20:15:00,1.6362,1.6368,1.6359,1.6366,1685300000.0
2008-07-29 20:30:00,1.6366,1.6372,1.6363,1.6371,1734800000.0
2008-07-29 20:45:00,1.6371,1.638,1.6367,1.638,2088700000.0
2008-07-29 21:00:00,1.638,1.6382,1.6374,1.6375,850200000.0
2008-07-29 21:15:00,1.6375,1.63775,1.6373,1.6374,639600000.0
2008-07-29 21:30:00,1.6374,1.6374,1.6363,1.6364,642900000.0
2008-07-29 21:45:00,1.6364,1.63675,1.63605,1.6363,1387700000.0
2008-07-29 22:00:00,1.6363,1.63785,1.636,1.6374,325600000.0
2008-07-29 22:15:00,1.6374,1.63755,1.6367,1.637,207300000.0
2008-07-29 22:30:00,1.6371,1.6371,1.6359,1.6361,312800000.0
2008-07-29 22:45:00,1.6361,1.63715,1.6356,1.6358,372200000.0
2008-07-29 23:00:00,1.6355,1.6361,1.6354,1.6361,359000000.0
2008-07-29 23:15:00,1.6361,1.637,1.63595,1.6361,556200000.0
2008-07-29 23:30:00,1.636,1.6366,1.6358,1.6362,533400000.0
2008-07-29 23:45:00,1.6362,1.6365,1.6358,1.6365,138800000.0
2008-07-30 00:00:00,1.6363,1.6369,1.6361,1.6369,215600000.0
2008-07-30 00:15:00,1.6369,1.638,1.6369,1.6376,217300000.0
2008-07-30 00:30:00,1.6376,1.6389,1.6373,1.6377,609600000.0
2008-07-30 00:45:00,1.6377,1.638,1.6365,1.6368,546200000.0
2008-07-30 01:00:00,1.637,1.6375,1.6368,1.6372,612100000.0
2008-07-30 01:15:00,1.6372,1.6374,1.6368,1.6374,460600000.0
2008-07-30 01:30:00,1.6374,1.638,1.6368,1.6379,726200000.0
2008-07-30 01:45:00,1.6379,1.6381,1.6372,1.6374,417900000.0
2008-07-30 02:00:00,1.6374,1.6375,1.6367,1.637,1306800000.0
2008-07-30 02:15:00,1.6371,1.6375,1.6366,1.6371,740900000.0
2008-07-30 02:30:00,1.637,1.6386,1.637,1.6385,1073100000.0
2008-07-30 02:45:00,1.6385,1.644,1.6384,1.6408,3794100000.0
2008-07-30 03:00:00,1.6408,1.6417,1.6403,1.6411,2346800000.0
2008-07-30 03:15:00,1.641,1.6413,1.6397,1.6402,1148200000.0
2008-07-30 03:30:00,1.6402,1.6423,1.6402,1.6414,2576500000.0
2008-07-30 03:45:00,1.6414,1.6421,1.6401,1.6404,3024700000.0
2008-07-30 04:00:00,1.6404,1.6415,1.6402,1.641,667400000.0
2008-07-30 04:15:00,1.641,1.6418,1.6409,1.6416,599400000.0
2008-07-30 04:30:00,1.6414,1.6424,1.6413,1.6423,880700000.0
2008-07-30 04:45:00,1.6423,1.6426,1.6419,1.6419,647300000.0
2008-07-30 05:00:00,1.64195,1.6425,1.6413,1.6414,1267400000.0
2008-07-30 05:15:00,1.6413,1.6418,1.641,1.6415,780900000.0
2008-07-30 05:30:00,1.6415,1.642,1.6413,1.642,1167900000.0
2008-07-30 05:45:00,1.642,1.6426,1.64175,1.6424,800000000.0
2008-07-30 06:00:00,1.6424,1.6435,1.6423,1.6426,1236700000.0
2008-07-30 06:15:00,1.6426,1.6431,1.6423,1.643,580700000.0
2008-07-30 06:30:00,1.643,1.643,1.6421,1.6425,543200000.0
2008-07-30 06:45:00,1.6425,1.6435,1.6424,1.6434,908400000.0
2008-07-30 07:00:00,1.6435,1.6437,1.64245,1.6429,879700000.0
2008-07-30 07:15:00,1.6429,1.6446,1.6425,1.6442,1153000000.0
2008-07-30 07:30:00,1.6444,1.6445,1.6429,1.6433,1832600000.0
2008-07-30 07:45:00,1.64315,1.6437,1.6416,1.64235,3876200000.0
2008-07-30 08:00:00,1.6424,1.6445,1.64235,1.6435,4065600000.0
2008-07-30 08:15:00,1.64355,1.6458,1.6431,1.6457,4483200000.0
2008-07-30 08:30:00,1.6457,1.6464,1.6449,1.6457,4355200000.0
2008-07-30 08:45:00,1.6457,1.6463,1.6448,1.6458,3329600000.0
2008-07-30 09:00:00,1.6459,1.64625,1.6442,1.6444,6641700000.0
2008-07-30 09:15:00,1.6445,1.64525,1.644,1.6447,4487500000.0
2008-07-30 09:30:00,1.6447,1.6453,1.6439,1.645,3035100000.0
2008-07-30 09:45:00,1.6449,1.6452,1.6439,1.6443,2946100000.0
2008-07-30 10:00:00,1.64445,1.6458,1.6435,1.6458,3763399999.0
2008-07-30 10:15:00,1.6458,1.64605,1.6451,1.64575,4150900000.0
2008-07-30 10:30:00,1.6457,1.6464,1.64555,1.64575,4107300000.0
2008-07-30 10:45:00,1.64575,1.646,1.6449,1.6451,3751800000.0
2008-07-30 11:00:00,1.6451,1.6473,1.6445,1.6473,4516200000.0
2008-07-30 11:15:00,1.6471,1.6476,1.6465,1.6465,3830000000.0
2008-07-30 11:30:00,1.6465,1.6482,1.6464,1.6479,4458600000.0
2008-07-30 11:45:00,1.6479,1.6479,1.6463,1.6467,4228300000.0
2008-07-30 12:00:00,1.6466,1.6472,1.64605,1.6472,2860600000.0
2008-07-30 12:15:00,1.6472,1.6474,1.6456,1.6456,4704900000.0
2008-07-30 12:30:00,1.6456,1.6464,1.6445,1.64495,3863200000.0
2008-07-30 12:45:00,1.64495,1.64555,1.6443,1.64555,3964300000.0
2008-07-30 13:00:00,1.6455,1.6455,1.6441,1.6449,4346000000.0
2008-07-30 13:15:00,1.6449,1.6457,1.6441,1.64565,2958300000.0
2008-07-30 13:30:00,1.64565,1.64655,1.6456,1.6456,3887800000.0
2008-07-30 13:45:00,1.6456,1.6472,1.6452,1.647,3508700000.0
2008-07-30 14:00:00,1.647,1.6473,1.6454,1.6454,4409300000.0
2008-07-30 14:15:00,1.6455,1.6479,1.645,1.6461,7375200000.0
2008-07-30 14:30:00,1.6461,1.64815,1.6457,1.64775,7740500000.0
2008-07-30 14:45:00,1.6477,1.64835,1.6457,1.6458,7694400001.0
2008-07-30 15:00:00,1.6458,1.6485,1.6446,1.6482,7001700001.0
2008-07-30 15:15:00,1.6482,1.6484,1.6461,1.6465,6145400000.0
2008-07-30 15:30:00,1.6466,1.6494,1.6459,1.6489,7952000000.0
2008-07-30 15:45:00,1.6488,1.6494,1.6482,1.64935,8895799999.0
2008-07-30 16:00:00,1.6493,1.6499,1.64825,1.6492,9194200000.0
2008-07-30 16:15:00,1.6492,1.65085,1.6487,1.65025,5071800000.0
2008-07-30 16:30:00,1.65025,1.6511,1.6485,1.6488,7720100000.0
2008-07-30 16:45:00,1.64885,1.6511,1.6484,1.649,8025300000.0
2008-07-30 17:00:00,1.6492,1.6511,1.6488,1.65035,5678400000.0
2008-07-30 17:15:00,1.65025,1.6507,1.64955,1.65015,6641200001.0
2008-07-30 17:30:00,1.65,1.65035,1.6481,1.64875,4765500000.0
2008-07-30 17:45:00,1.6486,1.6498,1.6485,1.6493,1707600000.0
2008-07-30 18:00:00,1.6491,1.6505,1.6489,1.65,1898100000.0
2008-07-30 18:15:00,1.6501,1.6517,1.65,1.6512,1638300000.0
2008-07-30 18:30:00,1.6512,1.65165,1.6506,1.6509,1568400000.0
2008-07-30 18:45:00,1.6509,1.6523,1.6501,1.65195,3124900000.0
2008-07-30 19:00:00,1.65195,1.6528,1.6509,1.651,1889899999.0
2008-07-30 19:15:00,1.651,1.6526,1.6509,1.6522,1636900000.0
2008-07-30 19:30:00,1.65235,1.6528,1.6515,1.65165,1959800000.0
2008-07-30 19:45:00,1.6516,1.6529,1.6516,1.6517,1358000000.0
2008-07-30 20:00:00,1.6518,1.65185,1.6498,1.6499,1262600000.0
2008-07-30 20:15:00,1.6498,1.6502,1.6486,1.6497,1515700000.0
2008-07-30 20:30:00,1.6497,1.6512,1.6497,1.6506,1170100000.0
2008-07-30 20:45:00,1.65075,1.6514,1.6502,1.6503,871700000.0
2008-07-30 21:00:00,1.6504,1.65105,1.6493,1.65045,1168600000.0
2008-07-30 21:15:00,1.65045,1.65045,1.6493,1.65,869000000.0
2008-07-30 21:30:00,1.65,1.6502,1.6489,1.64915,555300000.0
2008-07-30 21:45:00,1.6492,1.65115,1.6489,1.6508,760100000.0
2008-07-30 22:00:00,1.6508,1.65145,1.65,1.6511,412000000.0
2008-07-30 22:15:00,1.6512,1.65145,1.6507,1.6508,330000000.0
2008-07-30 22:30:00,1.6508,1.6511,1.6495,1.6499,358200000.0
2008-07-30 22:45:00,1.6499,1.6505,1.6491,1.6493,646500000.0
2008-07-30 23:00:00,1.6489,1.65,1.6486,1.6495,165500000.0
2008-07-30 23:15:00,1.6495,1.6497,1.6488,1.6491,510200000.0
2008-07-30 23:30:00,1.6491,1.6496,1.6489,1.6493,768300000.0
2008-07-30 23:45:00,1.6495,1.6495,1.6487,1.6489,208800000.0
2008-07-31 00:00:00,1.6491,1.6496,1.6487,1.6487,361500000.0
2008-07-31 00:15:00,1.6487,1.6492,1.6483,1.6492,525800000.0
2008-07-31 00:30:00,1.6492,1.65,1.6492,1.6499,392800000.0
2008-07-31 00:45:00,1.6499,1.6508,1.6497,1.65005,609500000.0
2008-07-31 01:00:00,1.65005,1.6512,1.65,1.6507,835000000.0
2008-07-31 01:15:00,1.6508,1.6517,1.6498,1.6503,1087200000.0
2008-07-31 01:30:00,1.6503,1.6508,1.64935,1.6497,921100000.0
2008-07-31 01:45:00,1.6497,1.65025,1.6492,1.6501,1543800000.0
2008-07-31 02:00:00,1.6501,1.6504,1.6488,1.649,1879300000.0
2008-07-31 02:15:00,1.6489,1.6495,1.6488,1.6493,1062700000.0
2008-07-31 02:30:00,1.6493,1.6506,1.6492,1.6503,754200000.0
2008-07-31 02:45:00,1.6503,1.6511,1.64995,1.65025,1144100000.0
2008-07-31 03:00:00,1.65025,1.6516,1.65025,1.6505,972500000.0
2008-07-31 03:15:00,1.6505,1.6507,1.6476,1.6476,1005700000.0
2008-07-31 03:30:00,1.64795,1.6539,1.64795,1.6514,3488600000.0
2008-07-31 03:45:00,1.6514,1.6515,1.65055,1.6509,1474200000.0
2008-07-31 04:00:00,1.6509,1.6512,1.6502,1.6509,832700000.0
2008-07-31 04:15:00,1.651,1.6512,1.6495,1.6496,1447000000.0
2008-07-31 04:30:00,1.6496,1.65,1.6487,1.6496,1839300000.0
2008-07-31 04:45:00,1.6496,1.6502,1.6493,1.65,1021200000.0
2008-07-31 05:00:00,1.6499,1.6503,1.64895,1.6502,1714400000.0
2008-07-31 05:15:00,1.6503,1.6511,1.65005,1.651,655400000.0
2008-07-31 05:30:00,1.651,1.651,1.6503,1.6504,900600000.0
2008-07-31 05:45:00,1.6505,1.6511,1.6499,1.6501,1216500000.0
2008-07-31 06:00:00,1.6502,1.6506,1.64985,1.6505,637600000.0
2008-07-31 06:15:00,1.65045,1.6512,1.6497,1.64995,1509400000.0
2008-07-31 06:30:00,1.6499,1.6508,1.6495,1.6505,1146200000.0
2008-07-31 06:45:00,1.6505,1.6514,1.6504,1.6508,1341600000.0
2008-07-31 07:00:00,1.6507,1.6515,1.6502,1.6509,2510700000.0
2008-07-31 07:15:00,1.65085,1.6518,1.6504,1.6504,887600000.0
2008-07-31 07:30:00,1.6504,1.6516,1.6502,1.6508,1206300000.0
2008-07-31 07:45:00,1.6508,1.653,1.6507,1.653,1721900000.0
2008-07-31 08:00:00,1.6529,1.6529,1.6518,1.6518,2332500000.0
2008-07-31 08:15:00,1.6519,1.6535,1.6518,1.6534,4079900000.0
2008-07-31 08:30:00,1.6534,1.65375,1.6515,1.6518,5213300000.0
2008-07-31 08:45:00,1.6517,1.654,1.6516,1.6537,4423400000.0
2008-07-31 09:00:00,1.65375,1.6542,1.6516,1.6526,4617499995.0
2008-07-31 09:15:00,1.6526,1.6533,1.6516,1.6518,2615399995.0
2008-07-31 09:30:00,1.6518,1.6527,1.6512,1.6519,2775800000.0
2008-07-31 09:45:00,1.6519,1.6526,1.6504,1.6506,2444600000.0
2008-07-31 10:00:00,1.6506,1.6512,1.65,1.6509,1507000000.0
2008-07-31 10:15:00,1.6509,1.6513,1.6503,1.6506,1866100000.0
2008-07-31 10:30:00,1.6506,1.6512,1.6503,1.6505,2332500000.0
2008-07-31 10:45:00,1.6505,1.651,1.65,1.65,2173300000.0
2008-07-31 11:00:00,1.6499,1.6506,1.6492,1.65,3443500000.0
2008-07-31 11:15:00,1.65,1.6506,1.6491,1.6502,3056200000.0
2008-07-31 11:30:00,1.6502,1.652,1.65,1.6519,3948400000.0
2008-07-31 11:45:00,1.6518,1.6524,1.6514,1.6518,2846500000.0
2008-07-31 12:00:00,1.65185,1.6528,1.6516,1.6527,3849300000.0
2008-07-31 12:15:00,1.6527,1.6535,1.6524,1.6534,3023099999.0
2008-07-31 12:30:00,1.6534,1.6534,1.6522,1.6525,3791900000.0
2008-07-31 12:45:00,1.6525,1.65365,1.6518,1.65365,3196100000.0
2008-07-31 13:00:00,1.6535,1.6538,1.6524,1.6528,3180800000.0
2008-07-31 13:15:00,1.6528,1.6537,1.65235,1.6526,3230900000.0
2008-07-31 13:30:00,1.6526,1.6539,1.6524,1.6532,2620100000.0
2008-07-31 13:45:00,1.6531,1.6537,1.6529,1.6536,2230600000.0
2008-07-31 14:00:00,1.6535,1.6549,1.6529,1.6543,3031600000.0
2008-07-31 14:15:00,1.6542,1.6551,1.6525,1.6527,4933500001.0
2008-07-31 14:30:00,1.6529,1.6569,1.6529,1.6557,6869600003.0
2008-07-31 14:45:00,1.6557,1.6568,1.6549,1.6559,6336000000.0
2008-07-31 15:00:00,1.6559,1.6573,1.6557,1.6566,5863400000.0
2008-07-31 15:15:00,1.6566,1.6579,1.6559,1.6572,4208600000.0
2008-07-31 15:30:00,1.6573,1.6573,1.655,1.6556,5739800001.0
2008-07-31 15:45:00,1.6555,1.6564,1.655,1.6559,7353400000.0
2008-07-31 16:00:00,1.6561,1.657,1.6555,1.6564,7521400000.0
2008-07-31 16:15:00,1.6564,1.6574,1.6552,1.6574,6917100000.0
2008-07-31 16:30:00,1.6574,1.6609,1.6572,1.6608,7148700000.0
2008-07-31 16:45:00,1.6609,1.6611,1.6576,1.6585,7490800000.0
2008-07-31 17:00:00,1.6586,1.6586,1.6557,1.6558,5929899999.0
2008-07-31 17:15:00,1.6558,1.6563,1.6545,1.65575,3455400000.0
2008-07-31 17:30:00,1.65575,1.65685,1.6552,1.6554,3333900000.0
2008-07-31 17:45:00,1.6554,1.6559,1.6543,1.6559,3181500000.0
2008-07-31 18:00:00,1.6559,1.6572,1.6549,1.6566,2065300000.0
2008-07-31 18:15:00,1.6566,1.6573,1.6554,1.6564,1210100000.0
2008-07-31 18:30:00,1.65635,1.6572,1.6557,1.6563,917100000.0
2008-07-31 18:45:00,1.6563,1.6571,1.6556,1.6558,626700000.0
2008-07-31 19:00:00,1.6557,1.6566,1.655,1.6561,792400000.0
2008-07-31 19:15:00,1.6561,1.6586,1.656,1.6581,679600000.0
2008-07-31 19:30:00,1.6581,1.65825,1.6573,1.6578,748100000.0
2008-07-31 19:45:00,1.6578,1.6579,1.6573,1.6577,739200000.0
2008-07-31 20:00:00,1.6577,1.6581,1.6569,1.6573,757700000.0
2008-07-31 20:15:00,1.65735,1.6579,1.65535,1.656,1632200000.0
2008-07-31 20:30:00,1.656,1.6561,1.6544,1.6548,954300000.0
2008-07-31 20:45:00,1.6548,1.6555,1.6545,1.655,629500000.0
2008-07-31 21:00:00,1.655,1.6561,1.6546,1.6556,758200000.0
2008-07-31 21:15:00,1.6556,1.6562,1.6555,1.6561,694000000.0
2008-07-31 21:30:00,1.6561,1.6562,1.6546,1.655,902900000.0
2008-07-31 21:45:00,1.655,1.6568,1.6549,1.6562,684700000.0
2008-07-31 22:00:00,1.6562,1.6569,1.6559,1.6563,319800000.0
2008-07-31 22:15:00,1.6563,1.6573,1.6562,1.65695,270500000.0
2008-07-31 22:30:00,1.6572,1.6573,1.6563,1.6566,379400000.0
2008-07-31 22:45:00,1.6567,1.6567,1.6557,1.6557,353600000.0
2008-07-31 23:00:00,1.6556,1.6565,1.6551,1.6562,147500000.0
2008-07-31 23:15:00,1.6561,1.6563,1.6556,1.6562,119400000.0
2008-07-31 23:30:00,1.6563,1.657,1.6561,1.657,397300000.0
2008-07-31 23:45:00,1.657,1.657,1.6564,1.6565,386200000.0
2008-08-01 00:00:00,1.6565,1.6567,1.6561,1.6564,137000000.0
2008-08-01 00:15:00,1.6564,1.6571,1.6563,1.6568,345800000.0
2008-08-01 00:30:00,1.6568,1.6568,1.6557,1.6562,245900000.0
2008-08-01 00:45:00,1.6562,1.6577,1.6558,1.6575,1157300000.0
2008-08-01 01:00:00,1.6575,1.659,1.6569,1.6576,1898500001.0
2008-08-01 01:15:00,1.6574,1.658,1.65655,1.6577,833300000.0
2008-08-01 01:30:00,1.65765,1.6579,1.6572,1.6577,638000000.0
2008-08-01 01:45:00,1.6578,1.6585,1.6572,1.658,869600000.0
2008-08-01 02:00:00,1.658,1.6607,1.657,1.6595,2906800000.0
2008-08-01 02:15:00,1.6595,1.6618,1.6594,1.65955,4583000000.0
2008-08-01 02:30:00,1.65965,1.6612,1.6593,1.6602,2023200000.0
2008-08-01 02:45:00,1.6602,1.6612,1.6594,1.6604,909200000.0
2008-08-01 03:00:00,1.6603,1.6603,1.6587,1.6596,1156300000.0
2008-08-01 03:15:00,1.6596,1.6597,1.6587,1.6587,877000000.0
2008-08-01 03:30:00,1.6587,1.6593,1.6583,1.6592,513500000.0
2008-08-01 03:45:00,1.6592,1.6603,1.659,1.6598,805200000.0
2008-08-01 04:00:00,1.6597,1.6616,1.6595,1.6609,1189300000.0
2008-08-01 04:15:00,1.661,1.6614,1.6607,1.6611,580800000.0
2008-08-01 04:30:00,1.6611,1.6611,1.6597,1.6604,741600000.0
2008-08-01 04:45:00,1.6602,1.6608,1.6602,1.6608,379000000.0
2008-08-01 05:00:00,1.6608,1.6613,1.6602,1.661,204200000.0
2008-08-01 05:15:00,1.661,1.6624,1.6605,1.6624,481900000.0
2008-08-01 05:30:00,1.6624,1.6625,1.661,1.6611,564100000.0
2008-08-01 05:45:00,1.6611,1.6621,1.6611,1.6616,644900000.0
2008-08-01 06:00:00,1.6618,1.6621,1.6614,1.6619,812500000.0
2008-08-01 06:15:00,1.6619,1.6625,1.6602,1.6606,585700000.0
2008-08-01 06:30:00,1.6605,1.6616,1.6599,1.6611,583700000.0
2008-08-01 06:45:00,1.6611,1.6618,1.661,1.6616,378500000.0
2008-08-01 07:00:00,1.6616,1.6624,1.6609,1.6616,812700000.0
2008-08-01 07:15:00,1.6618,1.6618,1.6604,1.6607,597200000.0
2008-08-01 07:30:00,1.6607,1.661,1.6595,1.66,1035300000.0
2008-08-01 07:45:00,1.66,1.6614,1.6594,1.6601,1384300000.0
2008-08-01 08:00:00,1.66005,1.6611,1.6592,1.6596,1836900000.0
2008-08-01 08:15:00,1.65955,1.6603,1.6588,1.6601,1264100000.0
2008-08-01 08:30:00,1.6601,1.66105,1.6592,1.66085,4398000000.0
2008-08-01 08:45:00,1.6608,1.663,1.66025,1.6619,5531100000.0
2008-08-01 09:00:00,1.662,1.6642,1.66095,1.6623,6443100000.0
2008-08-01 09:15:00,1.6623,1.6632,1.6609,1.6611,4417000000.0
2008-08-01 09:30:00,1.6611,1.66285,1.6606,1.6624,5080500000.0
2008-08-01 09:45:00,1.6624,1.6629,1.662,1.6628,2664900000.0
2008-08-01 10:00:00,1.6629,1.6632,1.66155,1.66235,3705200000.0
2008-08-01 10:15:00,1.66235,1.66285,1.6619,1.6623,4198800000.0
2008-08-01 10:30:00,1.6622,1.66335,1.6615,1.66275,4244000000.0
2008-08-01 10:45:00,1.6627,1.664,1.6625,1.6636,3381000000.0
2008-08-01 11:00:00,1.6636,1.6637,1.6622,1.66245,4191100000.0
2008-08-01 11:15:00,1.66245,1.6635,1.66195,1.6633,4666800000.0
2008-08-01 11:30:00,1.6633,1.6633,1.6618,1.6619,3278900000.0
2008-08-01 11:45:00,1.6619,1.66355,1.6617,1.663,4999200000.0
2008-08-01 12:00:00,1.6631,1.6632,1.66165,1.6621,2923300000.0
2008-08-01 12:15:00,1.6621,1.66295,1.6617,1.6622,3377100001.0
2008-08-01 12:30:00,1.66225,1.6637,1.6622,1.6629,3278300000.0
2008-08-01 12:45:00,1.66305,1.6645,1.6626,1.6639,3806500000.0
2008-08-01 13:00:00,1.664,1.66485,1.66325,1.6635,3668300000.0
2008-08-01 13:15:00,1.6635,1.6644,1.663,1.6641,3458099999.0
2008-08-01 13:30:00,1.66415,1.6652,1.6633,1.66465,3794900000.0
2008-08-01 13:45:00,1.66465,1.6673,1.66465,1.66575,6079400034.0
2008-08-01 14:00:00,1.66565,1.66695,1.6652,1.6659,5338900000.0
2008-08-01 14:15:00,1.666,1.6683,1.6658,1.667,4805100000.0
2008-08-01 14:30:00,1.6672,1.6676,1.6636,1.6645,7631599998.0
2008-08-01 14:45:00,1.6645,1.6658,1.6641,1.6646,5912100000.0
2008-08-01 15:00:00,1.6644,1.6672,1.6643,1.66675,4734000000.0
2008-08-01 15:15:00,1.6667,1.6677,1.6659,1.6665,5562500000.0
2008-08-01 15:30:00,1.6665,1.6673,1.6659,1.6667,4933200000.0
2008-08-01 15:45:00,1.6667,1.6678,1.6652,1.6666,4736900000.0
2008-08-01 16:00:00,1.6666,1.6686,1.6658,1.6683,6331400000.0
2008-08-01 16:15:00,1.6683,1.6694,1.6672,1.6682,5522800000.0
2008-08-01 16:30:00,1.6682,1.6705,1.6678,1.6701,4393700000.0
2008-08-01 16:45:00,1.67,1.6714,1.6694,1.6705,4287600000.0
2008-08-01 17:00:00,1.6705,1.671,1.6695,1.6705,5596700000.0
2008-08-01 17:15:00,1.6705,1.6724,1.6702,1.6706,3653200000.0
2008-08-01 17:30:00,1.67075,1.6711,1.6698,1.6703,2748300000.0
2008-08-01 17:45:00,1.67025,1.6709,1.6692,1.6707,2503200000.0
2008-08-01 18:00:00,1.6707,1.6714,1.67015,1.6702,2082100000.0
2008-08-01 18:15:00,1.6702,1.6706,1.66925,1.6697,1132500000.0
2008-08-01 18:30:00,1.66975,1.6713,1.6697,1.6707,1205800000.0
2008-08-01 18:45:00,1.6707,1.6721,1.6702,1.6721,1266800000.0
2008-08-01 19:00:00,1.672,1.6722,1.671,1.6715,674500000.0
2008-08-01 19:15:00,1.6715,1.672,1.6707,1.6709,966500000.0
2008-08-01 19:30:00,1.6709,1.6726,1.67085,1.6719,1227800000.0
2008-08-01 19:45:00,1.672,1.67245,1.6717,1.6722,1405400000.0
2008-08-01 20:00:00,1.6722,1.6727,1.6717,1.67185,2095500000.0
2008-08-01 20:15:00,1.67185,1.6719,1.6704,1.6706,672000000.0
2008-08-01 20:30:00,1.6706,1.6711,1.6701,1.6711,532600000.0
2008-08-01 20:45:00,1.6711,1.6717,1.6708,1.6712,361200000.0
2008-08-01 21:00:00,1.6711,1.6718,1.6708,1.67095,546300000.0
2008-08-01 21:15:00,1.67085,1.6714,1.6705,1.6709,428300000.0
2008-08-01 21:30:00,1.6709,1.6719,1.6705,1.6718,1028800000.0
2008-08-01 21:45:00,1.6718,1.67255,1.6713,1.6721,1227000000.0
2008-08-01 22:00:00,1.6721,1.6742,1.6721,1.6732,521600000.0
2008-08-01 22:15:00,1.6733,1.6736,1.67265,1.6734,396600000.0
2008-08-01 22:30:00,1.6733,1.6746,1.6733,1.6738,1866800000.0
2008-08-01 22:45:00,1.6738,1.6745,1.6734,1.6741,2111000000.0
2008-08-03 23:00:00,1.6762,1.6762,1.6759,1.6759,16600000.0
2008-08-03 23:15:00,1.6759,1.6759,1.6736,1.6741,134000000.0
2008-08-03 23:30:00,1.6741,1.6749,1.6738,1.6743,97400000.0
2008-08-03 23:45:00,1.6743,1.6745,1.6739,1.6742,127800000.0
2008-08-04 00:00:00,1.6743,1.6746,1.6739,1.6741,183700000.0
2008-08-04 00:15:00,1.6741,1.6746,1.674,1.6743,230100000.0
2008-08-04 00:30:00,1.6742,1.6747,1.6737,1.6739,294600000.0
2008-08-04 00:45:00,1.674,1.6744,1.6735,1.6737,434500000.0
2008-08-04 01:00:00,1.6736,1.6747,1.6735,1.6744,340200000.0
2008-08-04 01:15:00,1.6744,1.6759,1.6744,1.6757,594200000.0
2008-08-04 01:30:00,1.6757,1.6757,1.67425,1.6752,1051000000.0
2008-08-04 01:45:00,1.6753,1.6754,1.673,1.673,850500000.0
2008-08-04 02:00:00,1.67305,1.6744,1.6729,1.674,1004400000.0
2008-08-04 02:15:00,1.674,1.6743,1.6734,1.6739,1033400000.0
2008-08-04 02:30:00,1.6741,1.675,1.6739,1.6745,1007900000.0
2008-08-04 02:45:00,1.6745,1.6747,1.6729,1.6742,2778600000.0
2008-08-04 03:00:00,1.6743,1.6747,1.674,1.6744,1659100000.0
2008-08-04 03:15:00,1.6744,1.6745,1.6738,1.6743,926300000.0
2008-08-04 03:30:00,1.6743,1.6744,1.6737,1.6739,536099996.0
2008-08-04 03:45:00,1.674,1.6742,1.6725,1.6728,979300000.0
2008-08-04 04:00:00,1.6728,1.6734,1.6723,1.6729,590400000.0
2008-08-04 04:15:00,1.673,1.6733,1.6725,1.6729,1088400000.0
2008-08-04 04:30:00,1.67285,1.6732,1.672,1.6722,800000000.0
2008-08-04 04:45:00,1.6722,1.6727,1.6716,1.6727,755500000.0
2008-08-04 05:00:00,1.6727,1.6735,1.67225,1.67245,871300000.0
2008-08-04 05:15:00,1.6725,1.6733,1.6719,1.6719,1432100000.0
2008-08-04 05:30:00,1.6719,1.6725,1.6713,1.6716,1443500000.0
2008-08-04 05:45:00,1.6716,1.6719,1.67055,1.6708,1740300000.0
2008-08-04 06:00:00,1.6708,1.6713,1.6703,1.6703,397900000.0
2008-08-04 06:15:00,1.6704,1.6708,1.6701,1.6705,805000000.0
2008-08-04 06:30:00,1.6706,1.67165,1.67025,1.67145,1260700000.0
2008-08-04 06:45:00,1.67145,1.6716,1.6707,1.6708,1706900000.0
2008-08-04 07:00:00,1.67075,1.672,1.6706,1.6719,1320100000.0
2008-08-04 07:15:00,1.67185,1.6722,1.67145,1.672,1434800000.0
2008-08-04 07:30:00,1.672,1.6738,1.672,1.67355,1545500000.0
2008-08-04 07:45:00,1.67365,1.6741,1.6732,1.6736,1774000000.0
2008-08-04 08:00:00,1.6736,1.6747,1.6726,1.6741,1681600000.0
2008-08-04 08:15:00,1.6741,1.6743,1.6726,1.6729,2343600000.0
2008-08-04 08:30:00,1.673,1.6735,1.6717,1.6725,3330000000.0
2008-08-04 08:45:00,1.6725,1.6729,1.6714,1.6722,1651800000.0
2008-08-04 09:00:00,1.6723,1.6731,1.6716,1.6717,3416900000.0
2008-08-04 09:15:00,1.6717,1.67255,1.6705,1.67075,3593600000.0
2008-08-04 09:30:00,1.67065,1.6715,1.6705,1.6712,3625600000.0
2008-08-04 09:45:00,1.6712,1.6721,1.6708,1.672,2996600000.0
2008-08-04 10:00:00,1.67195,1.67245,1.6711,1.67185,3989000000.0
2008-08-04 10:15:00,1.6718,1.67205,1.6713,1.672,4191500000.0
2008-08-04 10:30:00,1.6719,1.67255,1.6713,1.6714,4306000000.0
2008-08-04 10:45:00,1.67135,1.6719,1.6704,1.6714,2744000000.0
2008-08-04 11:00:00,1.6714,1.673,1.6709,1.67175,5495000000.0
2008-08-04 11:15:00,1.67175,1.672,1.6712,1.6713,2817200000.0
2008-08-04 11:30:00,1.6715,1.6716,1.6696,1.67,2520000000.0
2008-08-04 11:45:00,1.67005,1.6706,1.669,1.6693,3544400000.0
2008-08-04 12:00:00,1.6694,1.66995,1.669,1.6696,3731800000.0
2008-08-04 12:15:00,1.6696,1.6701,1.669,1.6699,3291500000.0
2008-08-04 12:30:00,1.67,1.6715,1.6696,1.6708,2849600000.0
2008-08-04 12:45:00,1.6708,1.6711,1.66975,1.6699,1786900000.0
2008-08-04 13:00:00,1.6698,1.67045,1.6692,1.66985,4045500000.0
2008-08-04 13:15:00,1.6699,1.6702,1.6689,1.6692,3149100000.0
2008-08-04 13:30:00,1.6692,1.67035,1.6689,1.6703,3088100000.0
2008-08-04 13:45:00,1.6703,1.6713,1.6702,1.6704,3046700000.0
2008-08-04 14:00:00,1.6703,1.67065,1.6693,1.66945,3949700000.0
2008-08-04 14:15:00,1.66945,1.671,1.6693,1.6695,2692600000.0
2008-08-04 14:30:00,1.6694,1.671,1.669,1.67035,6132600000.0
2008-08-04 14:45:00,1.6703,1.6708,1.66965,1.67015,4744800000.0
2008-08-04 15:00:00,1.67015,1.671,1.6697,1.67095,3835600000.0
2008-08-04 15:15:00,1.67095,1.6713,1.6702,1.6707,2501000000.0
2008-08-04 15:30:00,1.6707,1.6716,1.6699,1.671,2766800000.0
2008-08-04 15:45:00,1.6711,1.6714,1.6696,1.67,3349300000.0
2008-08-04 16:00:00,1.67,1.6724,1.6695,1.6721,3904200000.0
2008-08-04 16:15:00,1.672,1.6734,1.6718,1.6728,4225600000.0
2008-08-04 16:30:00,1.6728,1.6735,1.6722,1.6734,3490900000.0
2008-08-04 16:45:00,1.6734,1.674,1.6726,1.6734,2939100000.0
2008-08-04 17:00:00,1.6735,1.67425,1.6731,1.6741,5325100000.0
2008-08-04 17:15:00,1.67415,1.6757,1.6741,1.6754,3973200000.0
2008-08-04 17:30:00,1.6754,1.6758,1.6729,1.6733,6824100000.0
2008-08-04 17:45:00,1.6733,1.6747,1.6729,1.6742,3476800000.0
2008-08-04 18:00:00,1.6742,1.6745,1.6726,1.67275,1284200000.0
2008-08-04 18:15:00,1.6727,1.67275,1.6717,1.67245,1082700000.0
2008-08-04 18:30:00,1.6723,1.6738,1.6721,1.6733,833500000.0
2008-08-04 18:45:00,1.6733,1.67375,1.6725,1.6729,667500000.0
2008-08-04 19:00:00,1.6728,1.6739,1.6728,1.673,327600000.0
2008-08-04 19:15:00,1.673,1.6736,1.6729,1.6736,438200000.0
2008-08-04 19:30:00,1.6737,1.6742,1.6735,1.6742,403900000.0
2008-08-04 19:45:00,1.6742,1.67505,1.674,1.675,393300000.0
2008-08-04 20:00:00,1.675,1.67515,1.6741,1.6748,631700000.0
2008-08-04 20:15:00,1.6747,1.67485,1.6743,1.6745,372800000.0
2008-08-04 20:30:00,1.6745,1.6755,1.6744,1.6746,394300000.0
2008-08-04 20:45:00,1.6745,1.676,1.6739,1.6758,484600000.0
2008-08-04 21:00:00,1.6758,1.6761,1.6752,1.6758,255800000.0
2008-08-04 21:15:00,1.6759,1.67655,1.67535,1.6758,588900000.0
2008-08-04 21:30:00,1.6759,1.6767,1.6757,1.6763,309300000.0
2008-08-04 21:45:00,1.6763,1.6771,1.676,1.67655,479400000.0
2008-08-04 22:00:00,1.6769,1.6769,1.676,1.6766,417400000.0
2008-08-04 22:15:00,1.6766,1.6769,1.6761,1.6763,249800000.0
2008-08-04 22:30:00,1.6763,1.6763,1.6758,1.6762,191200000.0
2008-08-04 22:45:00,1.6761,1.6764,1.6755,1.676,294100000.0
2008-08-04 23:00:00,1.6756,1.6769,1.6753,1.6758,359400000.0
2008-08-04 23:15:00,1.6762,1.6767,1.676,1.6762,580200000.0
2008-08-04 23:30:00,1.6761,1.6763,1.6749,1.6751,684600000.0
2008-08-04 23:45:00,1.6751,1.6758,1.67495,1.675,718100000.0
2008-08-05 00:00:00,1.675,1.6757,1.675,1.6755,349600000.0
2008-08-05 00:15:00,1.6756,1.6759,1.6751,1.6754,286900000.0
2008-08-05 00:30:00,1.6754,1.6757,1.6751,1.6756,175400000.0
2008-08-05 00:45:00,1.6753,1.6757,1.6749,1.6751,550100002.0
2008-08-05 01:00:00,1.6751,1.6751,1.6746,1.675,173400000.0
2008-08-05 01:15:00,1.675,1.6755,1.6747,1.6754,337100000.0
2008-08-05 01:30:00,1.6754,1.6765,1.675,1.6763,509500000.0
2008-08-05 01:45:00,1.6764,1.6765,1.6752,1.6763,1088000000.0
2008-08-05 02:00:00,1.6764,1.67815,1.6762,1.6781,1415100000.0
2008-08-05 02:15:00,1.6781,1.6782,1.6761,1.6766,2717100000.0
2008-08-05 02:30:00,1.6766,1.6773,1.6757,1.6766,1046000000.0
2008-08-05 02:45:00,1.6767,1.6773,1.67575,1.6761,1963900000.0
2008-08-05 03:00:00,1.6761,1.6766,1.6752,1.6758,846900000.0
2008-08-05 03:15:00,1.6758,1.6766,1.6753,1.6763,1187800000.0
2008-08-05 03:30:00,1.6763,1.6769,1.6752,1.6752,1930600000.0
2008-08-05 03:45:00,1.6752,1.6758,1.67495,1.6752,1060100000.0
2008-08-05 04:00:00,1.6751,1.6755,1.6747,1.6751,2093900000.0
2008-08-05 04:15:00,1.6751,1.6752,1.6746,1.67495,1078700000.0
2008-08-05 04:30:00,1.67495,1.676,1.6748,1.67505,1322900000.0
2008-08-05 04:45:00,1.67505,1.67565,1.6745,1.67475,806200000.0
2008-08-05 05:00:00,1.67475,1.6749,1.6744,1.6745,778700000.0
2008-08-05 05:15:00,1.6746,1.6757,1.6746,1.6753,1008200000.0
2008-08-05 05:30:00,1.6754,1.67575,1.6746,1.6757,864800000.0
2008-08-05 05:45:00,1.6757,1.6759,1.6753,1.6757,891500000.0
2008-08-05 06:00:00,1.6756,1.6764,1.67525,1.67525,894000000.0
2008-08-05 06:15:00,1.67525,1.67525,1.6733,1.6734,1537800000.0
2008-08-05 06:30:00,1.6734,1.6821,1.6713,1.6818,3289000000.0
2008-08-05 06:45:00,1.6818,1.682,1.6798,1.6802,1753900000.0
2008-08-05 07:00:00,1.6801,1.6805,1.6784,1.6793,1730200000.0
2008-08-05 07:15:00,1.6794,1.6817,1.6791,1.6817,1290100000.0
2008-08-05 07:30:00,1.6815,1.6841,1.6812,1.6831,2076300000.0
2008-08-05 07:45:00,1.68305,1.6859,1.6823,1.6845,3004400000.0
2008-08-05 08:00:00,1.6845,1.6851,1.684,1.68485,2992300000.0
2008-08-05 08:15:00,1.6849,1.6857,1.6846,1.6852,3272200000.0
2008-08-05 08:30:00,1.6852,1.6862,1.6847,1.6861,4519500000.0
2008-08-05 08:45:00,1.6861,1.6863,1.68425,1.6859,3855000000.0
2008-08-05 09:00:00,1.6859,1.686,1.6842,1.6847,6003500000.0
2008-08-05 09:15:00,1.6847,1.6848,1.68285,1.6832,5014100000.0
2008-08-05 09:30:00,1.6832,1.6843,1.6826,1.6832,4569400000.0
2008-08-05 09:45:00,1.6832,1.6846,1.6821,1.6828,5383200000.0
2008-08-05 10:00:00,1.6828,1.6854,1.6827,1.68455,4280300000.0
2008-08-05 10:15:00,1.68465,1.6864,1.6839,1.68435,5149800000.0
2008-08-05 10:30:00,1.68435,1.6867,1.68425,1.68595,6334200000.0
2008-08-05 10:45:00,1.68595,1.6866,1.685,1.686,5243400000.0
2008-08-05 11:00:00,1.6858,1.68695,1.68475,1.6861,5724500000.0
2008-08-05 11:15:00,1.68615,1.6865,1.6852,1.68595,4559900000.0
2008-08-05 11:30:00,1.68595,1.68695,1.6846,1.6867,5051200000.0
2008-08-05 11:45:00,1.6867,1.6882,1.68615,1.6877,4509800000.0
2008-08-05 12:00:00,1.68755,1.6878,1.6864,1.68715,3817400000.0
2008-08-05 12:15:00,1.6871,1.6875,1.6861,1.6866,4014300000.0
2008-08-05 12:30:00,1.6866,1.6882,1.6858,1.68785,5198200000.0
2008-08-05 12:45:00,1.6878,1.68845,1.6868,1.6868,4168800000.0
2008-08-05 13:00:00,1.6868,1.68825,1.6865,1.6866,4356300000.0
2008-08-05 13:15:00,1.6866,1.68875,1.6863,1.68705,5002300000.0
2008-08-05 13:30:00,1.68705,1.6888,1.6866,1.6887,5580400000.0
2008-08-05 13:45:00,1.6887,1.69035,1.6882,1.6886,5728100000.0
2008-08-05 14:00:00,1.6886,1.6902,1.6884,1.689,5012600000.0
2008-08-05 14:15:00,1.6889,1.6909,1.68835,1.69015,4781600000.0
2008-08-05 14:30:00,1.6901,1.6905,1.68855,1.689,4693800000.0
2008-08-05 14:45:00,1.68905,1.6898,1.6889,1.6894,3300900000.0
2008-08-05 15:00:00,1.6895,1.6909,1.6894,1.6909,3227400000.0
2008-08-05 15:15:00,1.6909,1.69095,1.68855,1.689,3623900000.0
2008-08-05 15:30:00,1.689,1.6898,1.6888,1.6895,2963500000.0
2008-08-05 15:45:00,1.6895,1.6899,1.6877,1.688,3679800000.0
2008-08-05 16:00:00,1.688,1.6886,1.6871,1.6873,3751900000.0
2008-08-05 16:15:00,1.6873,1.688,1.6864,1.6866,4203237500.0
2008-08-05 16:30:00,1.6865,1.68745,1.6856,1.68745,3727000000.0
2008-08-05 16:45:00,1.6874,1.6889,1.68695,1.6888,3712500000.0
2008-08-05 17:00:00,1.6887,1.6895,1.68805,1.6893,5759800000.0
2008-08-05 17:15:00,1.6893,1.6906,1.6886,1.6904,5923300000.0
2008-08-05 17:30:00,1.6904,1.6915,1.6892,1.6898,5658700000.0
2008-08-05 17:45:00,1.6898,1.6902,1.689,1.68915,3954400000.0
2008-08-05 18:00:00,1.6891,1.69065,1.6891,1.68975,1918900000.0
2008-08-05 18:15:00,1.6897,1.6908,1.6896,1.6907,1727400000.0
2008-08-05 18:30:00,1.6907,1.6911,1.6898,1.6907,1031300000.0
2008-08-05 18:45:00,1.6907,1.6909,1.6898,1.6905,843200000.0
2008-08-05 19:00:00,1.6905,1.691,1.6902,1.6908,803400000.0
2008-08-05 19:15:00,1.6908,1.6913,1.6903,1.6905,633700000.0
2008-08-05 19:30:00,1.6905,1.6914,1.6899,1.6903,1575000000.0
2008-08-05 19:45:00,1.6904,1.6921,1.6896,1.6902,1971100000.0
2008-08-05 20:00:00,1.6902,1.692,1.688,1.6902,3011200000.0
2008-08-05 20:15:00,1.6903,1.6915,1.6889,1.6903,4141500001.0
2008-08-05 20:30:00,1.6903,1.6924,1.69,1.6913,2785300000.0
2008-08-05 20:45:00,1.6913,1.6921,1.69,1.6901,2041100000.0
2008-08-05 21:00:00,1.6901,1.6905,1.6892,1.6899,1004400000.0
2008-08-05 21:15:00,1.6899,1.69055,1.6897,1.6899,545800000.0
2008-08-05 21:30:00,1.6903,1.69055,1.68915,1.6893,523000000.0
2008-08-05 21:45:00,1.68925,1.68965,1.6876,1.6877,864000000.0
2008-08-05 22:00:00,1.6877,1.68825,1.6872,1.6872,330500000.0
2008-08-05 22:15:00,1.6874,1.6882,1.68675,1.6871,320500000.0
2008-08-05 22:30:00,1.6871,1.6875,1.6865,1.687,232900000.0
2008-08-05 22:45:00,1.687,1.6874,1.6864,1.6864,270000000.0
2008-08-05 23:00:00,1.6864,1.6875,1.6862,1.6873,397500000.0
2008-08-05 23:15:00,1.6873,1.6873,1.6864,1.6868,289800000.0
2008-08-05 23:30:00,1.6868,1.68805,1.6868,1.68715,331900000.0
2008-08-05 23:45:00,1.6871,1.6875,1.68665,1.687,527600000.0
2008-08-06 00:00:00,1.687,1.688,1.6869,1.68765,305700000.0
2008-08-06 00:15:00,1.68765,1.6879,1.6871,1.6877,817400000.0
2008-08-06 00:30:00,1.6876,1.6879,1.6871,1.6876,484000000.0
2008-08-06 00:45:00,1.6876,1.6877,1.687,1.68715,709200000.0
2008-08-06 01:00:00,1.6872,1.6874,1.6865,1.6873,638200000.0
2008-08-06 01:15:00,1.68735,1.6876,1.6871,1.6874,617400000.0
2008-08-06 01:30:00,1.6874,1.6875,1.68675,1.6871,1202200000.0
2008-08-06 01:45:00,1.6871,1.6871,1.6864,1.6869,953800000.0
2008-08-06 02:00:00,1.6869,1.6869,1.6853,1.6859,1276500000.0
2008-08-06 02:15:00,1.6859,1.686,1.6853,1.6856,1307600000.0
2008-08-06 02:30:00,1.6856,1.6862,1.6843,1.6862,1218400000.0
2008-08-06 02:45:00,1.6861,1.6865,1.6853,1.6865,1539100000.0
2008-08-06 03:00:00,1.6865,1.6867,1.6856,1.68585,1223500000.0
2008-08-06 03:15:00,1.68585,1.6881,1.68575,1.687,2179200000.0
2008-08-06 03:30:00,1.687,1.6879,1.6865,1.6865,590100000.0
2008-08-06 03:45:00,1.6865,1.68745,1.6862,1.6866,2134800000.0
2008-08-06 04:00:00,1.6866,1.6879,1.6864,1.6868,3012000000.0
2008-08-06 04:15:00,1.6868,1.6872,1.6862,1.6865,2096400000.0
2008-08-06 04:30:00,1.6865,1.6867,1.6861,1.6864,1267600000.0
2008-08-06 04:45:00,1.6864,1.6878,1.6863,1.68755,1680300000.0
2008-08-06 05:00:00,1.6876,1.688,1.68705,1.68795,1382200000.0
2008-08-06 05:15:00,1.6879,1.68835,1.6876,1.6879,1376100000.0
2008-08-06 05:30:00,1.688,1.6886,1.6878,1.688,3181900000.0
2008-08-06 05:45:00,1.68795,1.6895,1.6879,1.6888,2384400000.0
2008-08-06 06:00:00,1.6888,1.6893,1.68875,1.6891,1150900000.0
2008-08-06 06:15:00,1.6891,1.68915,1.68825,1.6883,1219200000.0
2008-08-06 06:30:00,1.6883,1.68885,1.6883,1.6885,1112100000.0
2008-08-06 06:45:00,1.68855,1.6893,1.6884,1.6888,1830600000.0
2008-08-06 07:00:00,1.6888,1.68915,1.6886,1.68875,1735900000.0
2008-08-06 07:15:00,1.68875,1.68885,1.6871,1.6873,2546700000.0
2008-08-06 07:30:00,1.6873,1.68835,1.6866,1.6876,2743500000.0
2008-08-06 07:45:00,1.68765,1.6885,1.6871,1.6883,2830900000.0
2008-08-06 08:00:00,1.68835,1.68855,1.68735,1.6875,3127100000.0
2008-08-06 08:15:00,1.68765,1.68765,1.6868,1.6873,3510400000.0
2008-08-06 08:30:00,1.6873,1.6887,1.6869,1.6885,5055600000.0
2008-08-06 08:45:00,1.6886,1.6891,1.686,1.6866,6356800000.0
2008-08-06 09:00:00,1.6866,1.68745,1.6851,1.68705,7130600000.0
2008-08-06 09:15:00,1.68705,1.68735,1.68635,1.6868,3835600000.0
2008-08-06 09:30:00,1.6868,1.6879,1.6861,1.6875,5088200000.0
2008-08-06 09:45:00,1.6875,1.6889,1.68705,1.68835,3171400000.0
2008-08-06 10:00:00,1.68835,1.6908,1.6881,1.68985,4359800000.0
2008-08-06 10:15:00,1.68985,1.69045,1.6892,1.6901,3552900000.0
2008-08-06 10:30:00,1.6901,1.6919,1.69,1.6907,5612700000.0
2008-08-06 10:45:00,1.6907,1.69215,1.69035,1.6916,3441800000.0
2008-08-06 11:00:00,1.6916,1.6921,1.6907,1.6908,3339500000.0
2008-08-06 11:15:00,1.69085,1.6913,1.69,1.69065,3767600000.0
2008-08-06 11:30:00,1.6907,1.6915,1.68985,1.6908,2954700000.0
2008-08-06 11:45:00,1.6907,1.6911,1.6897,1.69045,3152500000.0
2008-08-06 12:00:00,1.6904,1.6904,1.689,1.6901,4138600000.0
2008-08-06 12:15:00,1.6901,1.6902,1.6894,1.6896,3073200000.0
2008-08-06 12:30:00,1.6896,1.6903,1.68925,1.69,2328700000.0
2008-08-06 12:45:00,1.69,1.6908,1.68945,1.6895,3186100000.0
2008-08-06 13:00:00,1.68945,1.6913,1.68935,1.6908,2949100000.0
2008-08-06 13:15:00,1.6908,1.69145,1.6904,1.6907,2952900000.0
2008-08-06 13:30:00,1.6907,1.69155,1.69025,1.6905,3091500000.0
2008-08-06 13:45:00,1.6905,1.6917,1.6905,1.6912,3351100000.0
2008-08-06 14:00:00,1.69115,1.6923,1.69085,1.6919,1835800000.0
2008-08-06 14:15:00,1.6921,1.6941,1.6916,1.694,3368600000.0
2008-08-06 14:30:00,1.694,1.6958,1.6936,1.6954,4741200000.0
2008-08-06 14:45:00,1.6954,1.69615,1.6948,1.6955,5274400000.0
2008-08-06 15:00:00,1.6955,1.6964,1.69445,1.6955,5016500000.0
2008-08-06 15:15:00,1.6955,1.6965,1.6949,1.69545,4226900000.0
2008-08-06 15:30:00,1.6954,1.6963,1.6936,1.69585,6607000000.0
2008-08-06 15:45:00,1.69585,1.696,1.69375,1.6944,5366400000.0
2008-08-06 16:00:00,1.6943,1.69495,1.6936,1.6939,4367400000.0
2008-08-06 16:15:00,1.6938,1.6956,1.6932,1.6948,3599700000.0
2008-08-06 16:30:00,1.6948,1.6949,1.6933,1.6945,4866800000.0
2008-08-06 16:45:00,1.6945,1.6954,1.6933,1.6952,6069900001.0
2008-08-06 17:00:00,1.6952,1.6968,1.6944,1.6967,3927300000.0
2008-08-06 17:15:00,1.6967,1.699,1.6956,1.6985,5131100001.0
2008-08-06 17:30:00,1.6985,1.6988,1.69655,1.6969,4705600000.0
2008-08-06 17:45:00,1.6969,1.6976,1.6966,1.6973,2529500000.0
2008-08-06 18:00:00,1.6973,1.6983,1.6964,1.6971,1997400000.0
2008-08-06 18:15:00,1.6971,1.69725,1.6961,1.69705,1722900000.0
2008-08-06 18:30:00,1.69705,1.6975,1.6951,1.6953,1824100000.0
2008-08-06 18:45:00,1.6954,1.6966,1.6937,1.6952,1230700000.0
2008-08-06 19:00:00,1.6953,1.6955,1.6941,1.69515,746700000.0
2008-08-06 19:15:00,1.695,1.6963,1.69485,1.6963,923700000.0
2008-08-06 19:30:00,1.6963,1.6964,1.6952,1.6955,576400000.0
2008-08-06 19:45:00,1.6955,1.6963,1.6949,1.6956,640800000.0
2008-08-06 20:00:00,1.6956,1.6962,1.6949,1.6955,716500000.0
2008-08-06 20:15:00,1.6956,1.6957,1.6947,1.6948,634600000.0
2008-08-06 20:30:00,1.6948,1.6957,1.6939,1.6945,779400000.0
2008-08-06 20:45:00,1.6945,1.6947,1.69315,1.6934,730800000.0
2008-08-06 21:00:00,1.69345,1.695,1.6933,1.69465,609400000.0
2008-08-06 21:15:00,1.6947,1.6947,1.6939,1.694,469000000.0
2008-08-06 21:30:00,1.6941,1.69585,1.6941,1.6949,730900000.0
2008-08-06 21:45:00,1.6949,1.6964,1.6949,1.6954,649200000.0
2008-08-06 22:00:00,1.6954,1.69695,1.6948,1.6959,442100000.0
2008-08-06 22:15:00,1.6959,1.69635,1.69535,1.69565,208900000.0
2008-08-06 22:30:00,1.69565,1.69685,1.69525,1.6962,377700000.0
2008-08-06 22:45:00,1.6961,1.6974,1.69565,1.69585,865700000.0
2008-08-06 23:00:00,1.69585,1.696,1.6945,1.6948,455500000.0
2008-08-06 23:15:00,1.6947,1.6954,1.69355,1.6946,576200000.0
2008-08-06 23:30:00,1.69465,1.6951,1.6944,1.695,568500000.0
2008-08-06 23:45:00,1.6949,1.69585,1.6947,1.6956,419300000.0
2008-08-07 00:00:00,1.6956,1.6956,1.6938,1.6938,899100000.0
2008-08-07 00:15:00,1.6938,1.6938,1.6921,1.693,919200000.0
2008-08-07 00:30:00,1.693,1.694,1.6925,1.6937,1607400000.0
2008-08-07 00:45:00,1.6937,1.69375,1.6921,1.6932,1091900000.0
2008-08-07 01:00:00,1.6932,1.6944,1.6932,1.69405,1034700000.0
2008-08-07 01:15:00,1.6941,1.6941,1.6927,1.6928,913800000.0
2008-08-07 01:30:00,1.6928,1.69325,1.6919,1.6927,1525300000.0
2008-08-07 01:45:00,1.6928,1.6928,1.6918,1.6924,1034800000.0
2008-08-07 02:00:00,1.6926,1.6941,1.6919,1.6934,1431000000.0
2008-08-07 02:15:00,1.6934,1.6958,1.6932,1.6954,1058500000.0
2008-08-07 02:30:00,1.6954,1.6956,1.694,1.6947,791100000.0
2008-08-07 02:45:00,1.6947,1.6953,1.6937,1.695,771300000.0
2008-08-07 03:00:00,1.695,1.69625,1.6948,1.696,997700000.0
2008-08-07 03:15:00,1.696,1.6972,1.6956,1.6972,1327700000.0
2008-08-07 03:30:00,1.6971,1.6972,1.6898,1.69335,4825300000.0
2008-08-07 03:45:00,1.6934,1.69485,1.6931,1.6933,2508200000.0
2008-08-07 04:00:00,1.6935,1.6943,1.6926,1.6938,1676400000.0
2008-08-07 04:15:00,1.6938,1.6949,1.6933,1.69435,1512500000.0
2008-08-07 04:30:00,1.6944,1.6946,1.6937,1.6941,1222900000.0
2008-08-07 04:45:00,1.6941,1.6953,1.69365,1.6951,1045300000.0
2008-08-07 05:00:00,1.6951,1.6955,1.6949,1.6952,1448800000.0
2008-08-07 05:15:00,1.6952,1.6963,1.69465,1.6955,1161200000.0
2008-08-07 05:30:00,1.6955,1.6955,1.6951,1.6953,987000000.0
2008-08-07 05:45:00,1.6953,1.696,1.695,1.6954,814300000.0
2008-08-07 06:00:00,1.6955,1.6971,1.6954,1.6971,602900000.0
2008-08-07 06:15:00,1.6971,1.6972,1.696,1.6972,669400000.0
2008-08-07 06:30:00,1.6972,1.6974,1.6961,1.6964,713200000.0
2008-08-07 06:45:00,1.6964,1.6965,1.6951,1.6958,726500000.0
2008-08-07 07:00:00,1.6958,1.6962,1.6948,1.69525,496900000.0
2008-08-07 07:15:00,1.69525,1.696,1.69455,1.6952,527000000.0
2008-08-07 07:30:00,1.6952,1.6959,1.69465,1.6952,841300000.0
2008-08-07 07:45:00,1.6952,1.6957,1.6947,1.6955,1294500000.0
2008-08-07 08:00:00,1.6955,1.6965,1.69475,1.69615,2872000000.0
2008-08-07 08:15:00,1.6963,1.6964,1.6942,1.69485,2805700000.0
2008-08-07 08:30:00,1.69485,1.6968,1.6948,1.6964,2949100000.0
2008-08-07 08:45:00,1.6964,1.6972,1.69595,1.696,2538100000.0
2008-08-07 09:00:00,1.696,1.6963,1.6948,1.6959,2314000000.0
2008-08-07 09:15:00,1.6959,1.6979,1.6957,1.69785,6339700000.0
2008-08-07 09:30:00,1.6979,1.69795,1.69605,1.6961,4543200000.0
2008-08-07 09:45:00,1.6961,1.6972,1.69555,1.69685,2374200000.0
2008-08-07 10:00:00,1.69675,1.6977,1.696,1.69655,3713700000.0
2008-08-07 10:15:00,1.69655,1.6983,1.69655,1.697,3756000000.0
2008-08-07 10:30:00,1.6969,1.69885,1.6967,1.6978,2009900000.0
2008-08-07 10:45:00,1.6978,1.69855,1.69755,1.6982,2232100000.0
2008-08-07 11:00:00,1.6983,1.69915,1.6975,1.6978,1896300000.0
2008-08-07 11:15:00,1.6978,1.6982,1.6968,1.6975,2242700000.0
2008-08-07 11:30:00,1.69755,1.6985,1.6972,1.6983,1712400000.0
2008-08-07 11:45:00,1.6983,1.6984,1.6976,1.6982,2914300000.0
2008-08-07 12:00:00,1.69815,1.6983,1.6965,1.6971,2362100000.0
2008-08-07 12:15:00,1.6971,1.698,1.697,1.6976,2190100000.0
2008-08-07 12:30:00,1.6976,1.6983,1.6968,1.6983,3376500000.0
2008-08-07 12:45:00,1.6983,1.69845,1.6974,1.6975,2626300000.0
2008-08-07 13:00:00,1.6977,1.6992,1.6974,1.6984,1853400000.0
2008-08-07 13:15:00,1.6984,1.699,1.6982,1.6982,1114800000.0
2008-08-07 13:30:00,1.6982,1.6989,1.6974,1.6976,4821000000.0
2008-08-07 13:45:00,1.6975,1.6991,1.6971,1.6984,4286200000.0
2008-08-07 14:00:00,1.6984,1.6996,1.6982,1.6984,3797100000.0
2008-08-07 14:15:00,1.6984,1.6991,1.69795,1.69835,3474000000.0
2008-08-07 14:30:00,1.69845,1.6995,1.69475,1.6955,6113500000.0
2008-08-07 14:45:00,1.6954,1.69605,1.6932,1.6932,6067300000.0
2008-08-07 15:00:00,1.6933,1.6944,1.6929,1.6939,4627500000.0
2008-08-07 15:15:00,1.6939,1.69615,1.6922,1.6947,5542000000.0
2008-08-07 15:30:00,1.6946,1.6947,1.6933,1.6941,4672700000.0
2008-08-07 15:45:00,1.69415,1.6947,1.6933,1.6944,4362100000.0
2008-08-07 16:00:00,1.6944,1.6951,1.6922,1.693,5632900000.0
2008-08-07 16:15:00,1.6931,1.6945,1.6926,1.6941,5162300000.0
2008-08-07 16:30:00,1.69415,1.6945,1.6926,1.6929,3177600000.0
2008-08-07 16:45:00,1.6928,1.6944,1.6925,1.6941,2219400000.0
2008-08-07 17:00:00,1.6939,1.6941,1.6913,1.6916,2693900000.0
2008-08-07 17:15:00,1.6916,1.6923,1.6912,1.6917,1728200000.0
2008-08-07 17:30:00,1.6917,1.6918,1.6903,1.6907,3066100000.0
2008-08-07 17:45:00,1.6907,1.6907,1.6889,1.6896,3134500000.0
2008-08-07 18:00:00,1.6896,1.6906,1.6886,1.6899,1703600000.0
2008-08-07 18:15:00,1.6899,1.6908,1.68945,1.6905,1108800000.0
2008-08-07 18:30:00,1.6906,1.6911,1.6899,1.69035,1576100000.0
2008-08-07 18:45:00,1.6904,1.69105,1.6886,1.6894,2294500000.0
2008-08-07 19:00:00,1.6895,1.6898,1.6885,1.6888,1337200000.0
2008-08-07 19:15:00,1.6889,1.6902,1.6886,1.6899,1178000000.0
2008-08-07 19:30:00,1.6898,1.6898,1.687,1.6884,1939000000.0
2008-08-07 19:45:00,1.68845,1.6888,1.6877,1.6885,1835300000.0
2008-08-07 20:00:00,1.6885,1.6887,1.6877,1.6885,960600000.0
2008-08-07 20:15:00,1.6884,1.6897,1.6883,1.6894,1223400000.0
2008-08-07 20:30:00,1.6894,1.69,1.6891,1.6893,451900000.0
2008-08-07 20:45:00,1.6895,1.6898,1.6878,1.6878,457000000.0
2008-08-07 21:00:00,1.688,1.6895,1.688,1.6889,391400000.0
2008-08-07 21:15:00,1.689,1.6906,1.68865,1.6906,789600000.0
2008-08-07 21:30:00,1.6906,1.6918,1.6903,1.691,776200000.0
2008-08-07 21:45:00,1.6908,1.6919,1.69035,1.691,890000000.0
2008-08-07 22:00:00,1.6911,1.6911,1.6896,1.6906,576500000.0
2008-08-07 22:15:00,1.6907,1.6916,1.6906,1.6915,791300000.0
2008-08-07 22:30:00,1.6914,1.6922,1.69,1.6907,724600000.0
2008-08-07 22:45:00,1.6907,1.6908,1.6894,1.69,521300000.0
2008-08-07 23:00:00,1.68945,1.6906,1.68905,1.6901,816800000.0
2008-08-07 23:15:00,1.6902,1.6904,1.68985,1.6903,473300000.0
2008-08-07 23:30:00,1.6903,1.6921,1.69,1.6921,868800000.0
2008-08-07 23:45:00,1.6919,1.6936,1.6913,1.6934,1094500000.0
2008-08-08 00:00:00,1.6934,1.6936,1.6915,1.6917,825700000.0
2008-08-08 00:15:00,1.6917,1.6929,1.6914,1.6926,1500300000.0
2008-08-08 00:30:00,1.6926,1.6926,1.69045,1.6906,1846600000.0
2008-08-08 00:45:00,1.6906,1.691,1.6895,1.69,1317900000.0
2008-08-08 01:00:00,1.6902,1.6909,1.68985,1.6905,1044000000.0
2008-08-08 01:15:00,1.6905,1.6908,1.6892,1.68985,1538600000.0
2008-08-08 01:30:00,1.68985,1.6909,1.6898,1.6906,1813000000.0
2008-08-08 01:45:00,1.6906,1.6918,1.6903,1.6906,1668600000.0
2008-08-08 02:00:00,1.6905,1.6921,1.6862,1.6881,4525800000.0
2008-08-08 02:15:00,1.6881,1.692,1.6874,1.6919,5155300000.0
2008-08-08 02:30:00,1.6919,1.6929,1.6902,1.6913,5601700000.0
2008-08-08 02:45:00,1.6913,1.69255,1.69015,1.69175,6559799998.0
2008-08-08 03:00:00,1.69175,1.69415,1.6917,1.6938,4318799996.0
2008-08-08 03:15:00,1.69375,1.6939,1.6902,1.6917,7343899999.0
2008-08-08 03:30:00,1.6919,1.6931,1.6914,1.6915,7294199999.0
2008-08-08 03:45:00,1.6915,1.6924,1.6911,1.6919,4356400000.0
2008-08-08 04:00:00,1.6919,1.692,1.6909,1.69175,3747900000.0
2008-08-08 04:15:00,1.69175,1.6936,1.69135,1.6933,5078300000.0
2008-08-08 04:30:00,1.6933,1.6955,1.6927,1.69525,4686200000.0
2008-08-08 04:45:00,1.69525,1.6961,1.69485,1.6952,4537900000.0
2008-08-08 05:00:00,1.6952,1.7041,1.69495,1.70405,6046500000.0
2008-08-08 05:15:00,1.70405,1.7042,1.70015,1.7015,7723800000.0
2008-08-08 05:30:00,1.70155,1.70235,1.6998,1.701,5720300000.0
2008-08-08 05:45:00,1.701,1.703,1.7009,1.7024,4556700000.0
2008-08-08 06:00:00,1.7025,1.7032,1.7017,1.70265,4831600000.0
2008-08-08 06:15:00,1.70265,1.7034,1.69935,1.6999,5809500000.0
2008-08-08 06:30:00,1.7,1.7012,1.6976,1.7008,5313000000.0
2008-08-08 06:45:00,1.701,1.7023,1.7008,1.7011,4561800000.0
2008-08-08 07:00:00,1.7011,1.7011,1.69905,1.6998,4908400000.0
2008-08-08 07:15:00,1.6999,1.6999,1.6977,1.6996,5336300000.0
2008-08-08 07:30:00,1.6995,1.6999,1.69835,1.69925,3693600000.0
2008-08-08 07:45:00,1.69925,1.70125,1.69865,1.701,5093000000.0
2008-08-08 08:00:00,1.70095,1.70175,1.7003,1.7004,6293000000.0
2008-08-08 08:15:00,1.7004,1.704,1.69995,1.7016,7409000000.0
2008-08-08 08:30:00,1.7016,1.7033,1.6994,1.7032,8277900001.0
2008-08-08 08:45:00,1.7033,1.7042,1.69905,1.7031,11258899999.0
2008-08-08 09:00:00,1.703,1.7034,1.6984,1.6988,7369299992.0
2008-08-08 09:15:00,1.6987,1.6994,1.6974,1.6985,3187499985.0
2008-08-08 09:30:00,1.6983,1.6992,1.6973,1.6981,3187499985.0
2008-08-08 09:45:00,1.6983,1.6987,1.6962,1.6975,3187499985.0
2008-08-08 10:00:00,1.6974,1.6993,1.6971,1.6993,3187499985.0
2008-08-08 10:15:00,1.6992,1.7007,1.6989,1.7004,3187499985.0
2008-08-08 10:30:00,1.7003,1.701,1.6988,1.6993,3187499985.0
2008-08-08 10:45:00,1.6994,1.7001,1.6979,1.6983,3187499985.0
2008-08-08 11:00:00,1.6984,1.6989,1.696,1.6968,3187499985.0
2008-08-08 11:15:00,1.6969,1.6987,1.6961,1.6987,3187499985.0
2008-08-08 11:30:00,1.6986,1.6996,1.6964,1.6969,3187499985.0
2008-08-08 11:45:00,1.697,1.6997,1.6966,1.6984,3187499985.0
2008-08-08 12:00:00,1.6985,1.6986,1.696,1.6973,3187499985.0
2008-08-08 12:15:00,1.6972,1.6981,1.6955,1.6961,3187499985.0
2008-08-08 12:30:00,1.6962,1.697,1.6957,1.6959,3187499985.0
2008-08-08 12:45:00,1.696,1.6978,1.6957,1.6967,3187499985.0
2008-08-08 13:00:00,1.6966,1.698,1.696,1.6965,3187499985.0
2008-08-08 13:15:00,1.6966,1.6967,1.6916,1.6921,3187499985.0
2008-08-08 13:30:00,1.692,1.6928,1.6886,1.6906,3187499985.0
2008-08-08 13:45:00,1.6905,1.6912,1.68805,1.6896,3829699987.0
2008-08-08 14:00:00,1.6896,1.6906,1.68765,1.6884,8508100000.0
2008-08-08 14:15:00,1.68825,1.6891,1.68665,1.68745,5007400000.0
2008-08-08 14:30:00,1.6875,1.6903,1.6871,1.6892,6350900000.0
2008-08-08 14:45:00,1.6892,1.6914,1.6889,1.6905,5219400000.0
2008-08-08 15:00:00,1.6905,1.6935,1.6901,1.6922,4127700000.0
2008-08-08 15:15:00,1.6922,1.6929,1.6893,1.68955,4449700000.0
2008-08-08 15:30:00,1.68965,1.691,1.6893,1.6905,5546700000.0
2008-08-08 15:45:00,1.6905,1.6917,1.6897,1.6911,7321700000.0
2008-08-08 16:00:00,1.6909,1.6936,1.6875,1.6895,6732900001.0
2008-08-08 16:15:00,1.6895,1.6909,1.687,1.687,5817200000.0
2008-08-08 16:30:00,1.687,1.6872,1.684,1.6852,4145167500.0
2008-08-08 16:45:00,1.6852,1.68845,1.6848,1.6883,4688100000.0
2008-08-08 17:00:00,1.6884,1.6887,1.6857,1.686,5130900000.0
2008-08-08 17:15:00,1.686,1.6877,1.6856,1.6872,5851500000.0
2008-08-08 17:30:00,1.68725,1.6882,1.6865,1.6869,5538800000.0
2008-08-08 17:45:00,1.6869,1.6882,1.6866,1.6877,4965700000.0
2008-08-08 18:00:00,1.68765,1.68975,1.68765,1.6883,2704099999.0
2008-08-08 18:15:00,1.6883,1.69,1.6871,1.6892,2089800000.0
2008-08-08 18:30:00,1.6892,1.6906,1.6883,1.6903,1086000000.0
2008-08-08 18:45:00,1.6903,1.6922,1.6902,1.691,2196700000.0
2008-08-08 19:00:00,1.6909,1.692,1.68925,1.6914,1123400000.0
2008-08-08 19:15:00,1.6912,1.6915,1.68965,1.6903,1635900000.0
2008-08-08 19:30:00,1.6903,1.6912,1.6895,1.6905,1065100000.0
2008-08-08 19:45:00,1.69035,1.6908,1.6884,1.6886,1503100000.0
2008-08-08 20:00:00,1.6887,1.6892,1.687,1.6879,934000000.0
2008-08-08 20:15:00,1.688,1.6885,1.687,1.6884,1035300000.0
2008-08-08 20:30:00,1.6884,1.6893,1.688,1.6889,673100000.0
2008-08-08 20:45:00,1.6891,1.6897,1.6885,1.6896,1525700000.0
2008-08-08 21:00:00,1.6896,1.6914,1.6884,1.6911,885500000.0
2008-08-08 21:15:00,1.6911,1.6911,1.6895,1.6898,728000000.0
2008-08-08 21:30:00,1.68985,1.68985,1.68755,1.68875,1350700000.0
2008-08-08 21:45:00,1.6889,1.6894,1.6833,1.6886,1078100000.0
2008-08-08 22:00:00,1.6885,1.6896,1.68625,1.68845,2016300000.0
2008-08-08 22:15:00,1.68845,1.6889,1.68685,1.6874,1187700000.0
2008-08-08 22:30:00,1.6874,1.68965,1.68685,1.68775,2261300000.0
2008-08-08 22:45:00,1.68775,1.6885,1.6864,1.6877,1942600000.0
2008-08-10 23:00:00,1.6858,1.6865,1.6835,1.6856,99600000.0
2008-08-10 23:15:00,1.6858,1.6858,1.68195,1.6844,315000000.0
2008-08-10 23:30:00,1.6845,1.6847,1.6839,1.6842,169800000.0
2008-08-10 23:45:00,1.6841,1.6865,1.6832,1.6854,372000000.0
2008-08-11 00:00:00,1.6853,1.6858,1.68425,1.6853,681600000.0
2008-08-11 00:15:00,1.6853,1.6857,1.68395,1.68525,698200000.0
2008-08-11 00:30:00,1.6852,1.6863,1.68495,1.6863,716500000.0
2008-08-11 00:45:00,1.6863,1.6877,1.6848,1.6876,1420200000.0
2008-08-11 01:00:00,1.6878,1.6882,1.68585,1.6873,1135700000.0
2008-08-11 01:15:00,1.6873,1.6886,1.6868,1.6879,1392500000.0
2008-08-11 01:30:00,1.6878,1.6879,1.6865,1.6876,1862300000.0
2008-08-11 01:45:00,1.6875,1.6884,1.686,1.6878,3591400000.0
2008-08-11 02:00:00,1.6877,1.6894,1.6865,1.6876,2487300000.0
2008-08-11 02:15:00,1.6876,1.68865,1.68725,1.6886,3155100000.0
2008-08-11 02:30:00,1.6887,1.6895,1.6872,1.6881,1966100000.0
2008-08-11 02:45:00,1.688,1.6898,1.6839,1.68445,2867600000.0
2008-08-11 03:00:00,1.68435,1.6859,1.6838,1.6859,3151700000.0
2008-08-11 03:15:00,1.6859,1.6889,1.68495,1.6882,4177000000.0
2008-08-11 03:30:00,1.68815,1.6922,1.68405,1.68865,4838900000.0
2008-08-11 03:45:00,1.68865,1.6892,1.68495,1.6857,2434300000.0
2008-08-11 04:00:00,1.6857,1.6875,1.6851,1.6864,1580500000.0
2008-08-11 04:15:00,1.6865,1.6886,1.6861,1.6884,1128400000.0
2008-08-11 04:30:00,1.6884,1.689,1.688,1.6887,553200000.0
2008-08-11 04:45:00,1.6887,1.6904,1.6886,1.689,612600000.0
2008-08-11 05:00:00,1.689,1.6904,1.6889,1.6902,1403700000.0
2008-08-11 05:15:00,1.6902,1.6904,1.6887,1.689,1192700000.0
2008-08-11 05:30:00,1.689,1.6894,1.68775,1.6887,606000000.0
2008-08-11 05:45:00,1.6889,1.6889,1.68635,1.6884,797500000.0
2008-08-11 06:00:00,1.6882,1.6902,1.6882,1.6899,1412600000.0
2008-08-11 06:15:00,1.6897,1.6906,1.6895,1.6901,1691200000.0
2008-08-11 06:30:00,1.68995,1.6913,1.68905,1.6898,1624700000.0
2008-08-11 06:45:00,1.6899,1.6911,1.689,1.6901,1786000000.0
2008-08-11 07:00:00,1.69,1.6901,1.68905,1.6897,683500000.0
2008-08-11 07:15:00,1.6897,1.6897,1.68835,1.6887,750500000.0
2008-08-11 07:30:00,1.6887,1.6908,1.6887,1.6908,1279700000.0
2008-08-11 07:45:00,1.6908,1.6924,1.68935,1.6895,2540600000.0
2008-08-11 08:00:00,1.6895,1.6907,1.689,1.6897,2202000000.0
2008-08-11 08:15:00,1.6897,1.6901,1.6872,1.6889,2026200000.0
2008-08-11 08:30:00,1.689,1.6891,1.68565,1.686,2865800000.0
2008-08-11 08:45:00,1.686,1.6886,1.6859,1.6879,3003000000.0
2008-08-11 09:00:00,1.6879,1.6887,1.6864,1.6878,898300000.0
2008-08-11 09:15:00,1.6879,1.6882,1.6863,1.6873,360000000.0
2008-08-11 09:30:00,1.6872,1.688,1.6862,1.6872,698300000.0
2008-08-11 09:45:00,1.6872,1.6882,1.6835,1.6846,2466100000.0
2008-08-11 10:00:00,1.6846,1.68485,1.6818,1.6834,4647299999.0
2008-08-11 10:15:00,1.6834,1.6866,1.683,1.6863,5366900001.0
2008-08-11 10:30:00,1.6863,1.6885,1.6856,1.6875,5548000000.0
2008-08-11 10:45:00,1.6875,1.68855,1.6854,1.6865,6199300000.0
2008-08-11 11:00:00,1.6865,1.6879,1.6863,1.6869,4620699998.0
2008-08-11 11:15:00,1.6869,1.6882,1.6864,1.6879,3683500000.0
2008-08-11 11:30:00,1.6879,1.6884,1.6867,1.6878,4642400000.0
2008-08-11 11:45:00,1.6878,1.6878,1.6856,1.6858,2625100000.0
2008-08-11 12:00:00,1.68565,1.6865,1.6849,1.6854,2207600000.0
2008-08-11 12:15:00,1.6854,1.6867,1.68425,1.6858,2284400000.0
2008-08-11 12:30:00,1.6858,1.6865,1.6848,1.68575,2730300000.0
2008-08-11 12:45:00,1.6857,1.6869,1.6854,1.6866,2180200000.0
2008-08-11 13:00:00,1.6866,1.6877,1.68605,1.6872,2790900000.0
2008-08-11 13:15:00,1.6872,1.6876,1.6858,1.68595,1777800000.0
2008-08-11 13:30:00,1.6856,1.6875,1.6848,1.6859,2524200000.0
2008-08-11 13:45:00,1.6859,1.6871,1.6858,1.6869,1373000000.0
2008-08-11 14:00:00,1.6869,1.6869,1.6845,1.6851,2328900000.0
2008-08-11 14:15:00,1.6851,1.68605,1.6847,1.6858,3921400000.0
2008-08-11 14:30:00,1.6857,1.6859,1.6849,1.685,4798100000.0
2008-08-11 14:45:00,1.685,1.6871,1.6848,1.6854,6414700000.0
2008-08-11 15:00:00,1.6854,1.6861,1.684,1.6858,5270000000.0
2008-08-11 15:15:00,1.6858,1.68645,1.6843,1.68575,5695400000.0
2008-08-11 15:30:00,1.6857,1.6877,1.6855,1.6872,6446400000.0
2008-08-11 15:45:00,1.6872,1.6888,1.6869,1.6876,4938500000.0
2008-08-11 16:00:00,1.6876,1.6883,1.68695,1.6872,4076800000.0
2008-08-11 16:15:00,1.6872,1.688,1.6869,1.6875,4956200000.0
2008-08-11 16:30:00,1.6875,1.6878,1.6861,1.6864,4627400000.0
2008-08-11 16:45:00,1.6864,1.687,1.6855,1.6858,3973600000.0
2008-08-11 17:00:00,1.6856,1.6858,1.6846,1.6852,3967600000.0
2008-08-11 17:15:00,1.6852,1.6859,1.6844,1.6848,4119100000.0
2008-08-11 17:30:00,1.6849,1.6852,1.6842,1.6848,4442300002.0
2008-08-11 17:45:00,1.6848,1.6874,1.6847,1.6864,5061400002.0
2008-08-11 18:00:00,1.6867,1.6873,1.68485,1.6867,2838600000.0
2008-08-11 18:15:00,1.6867,1.6876,1.6861,1.6863,3679900002.0
2008-08-11 18:30:00,1.6863,1.6881,1.6855,1.6874,4967700001.0
2008-08-11 18:45:00,1.6876,1.688,1.6859,1.687,2981300000.0
2008-08-11 19:00:00,1.687,1.6873,1.68575,1.686,2876199999.0
2008-08-11 19:15:00,1.6859,1.68745,1.6854,1.6871,2493599999.0
2008-08-11 19:30:00,1.6871,1.6924,1.68465,1.6875,3322200000.0
2008-08-11 19:45:00,1.6874,1.689,1.6868,1.6887,2115300001.0
2008-08-11 20:00:00,1.6886,1.6902,1.6885,1.6895,4012300001.0
2008-08-11 20:15:00,1.6895,1.6904,1.6885,1.6888,2686000000.0
2008-08-11 20:30:00,1.6888,1.6898,1.6876,1.6884,3051900000.0
2008-08-11 20:45:00,1.6883,1.69075,1.6881,1.69075,4178800004.0
2008-08-11 21:00:00,1.6903,1.6908,1.6893,1.6897,1984500000.0
2008-08-11 21:15:00,1.6896,1.69005,1.6883,1.6887,3616100000.0
2008-08-11 21:30:00,1.6887,1.69025,1.6882,1.6902,1435400000.0
2008-08-11 21:45:00,1.6902,1.6904,1.6882,1.6887,1360100000.0
2008-08-11 22:00:00,1.6887,1.68915,1.68755,1.6885,849200000.0
2008-08-11 22:15:00,1.6885,1.6888,1.68705,1.6879,336300000.0
2008-08-11 22:30:00,1.6879,1.6879,1.6865,1.6874,212100000.0
2008-08-11 22:45:00,1.6873,1.6879,1.6866,1.6866,489600000.0
2008-08-11 23:00:00,1.68605,1.6866,1.6855,1.6865,300300000.0
2008-08-11 23:15:00,1.6865,1.6871,1.6861,1.6862,1236000000.0
2008-08-11 23:30:00,1.6862,1.6872,1.6859,1.687,3173899999.0
2008-08-11 23:45:00,1.68705,1.689,1.6869,1.6886,1672600000.0
2008-08-12 00:00:00,1.6888,1.6899,1.68855,1.6888,1557900002.0
2008-08-12 00:15:00,1.6888,1.6898,1.68855,1.6898,1026399999.0
2008-08-12 00:30:00,1.6897,1.6898,1.687,1.6875,1936400001.0
2008-08-12 00:45:00,1.6875,1.6901,1.6874,1.6894,1372000001.0
2008-08-12 01:00:00,1.6895,1.6898,1.688,1.6884,2519700000.0
2008-08-12 01:15:00,1.6884,1.68855,1.6866,1.6868,2576500000.0
2008-08-12 01:30:00,1.6868,1.6877,1.68545,1.6873,3416900000.0
2008-08-12 01:45:00,1.6875,1.6885,1.6862,1.6875,2170900000.0
2008-08-12 02:00:00,1.6876,1.6888,1.6861,1.68845,5837700003.0
2008-08-12 02:15:00,1.68845,1.68935,1.6879,1.6892,2583800000.0
2008-08-12 02:30:00,1.6891,1.6891,1.6874,1.6878,1686100000.0
2008-08-12 02:45:00,1.68775,1.6887,1.68755,1.6884,1979500000.0
2008-08-12 03:00:00,1.6884,1.6921,1.68755,1.6902,6500600000.0
2008-08-12 03:15:00,1.6901,1.69715,1.68965,1.6946,6074400003.0
2008-08-12 03:30:00,1.69455,1.6966,1.69435,1.6955,4090500001.0
2008-08-12 03:45:00,1.6955,1.6961,1.69445,1.69555,3595400000.0
2008-08-12 04:00:00,1.69555,1.69675,1.69425,1.6964,5835600001.0
2008-08-12 04:15:00,1.6966,1.69815,1.6958,1.6972,4708800000.0
2008-08-12 04:30:00,1.6971,1.69785,1.6965,1.6971,3104700000.0
2008-08-12 04:45:00,1.69715,1.69745,1.69535,1.69575,4566099999.0
2008-08-12 05:00:00,1.69575,1.6964,1.69515,1.6952,3699799999.0
2008-08-12 05:15:00,1.6952,1.6956,1.6941,1.69415,1818700000.0
2008-08-12 05:30:00,1.69415,1.6964,1.69415,1.69605,1454500000.0
2008-08-12 05:45:00,1.6962,1.6972,1.6957,1.6966,2786200000.0
2008-08-12 06:00:00,1.6966,1.6968,1.6961,1.69635,1941600000.0
2008-08-12 06:15:00,1.69645,1.69655,1.69535,1.6956,2933800000.0
2008-08-12 06:30:00,1.6955,1.6975,1.6952,1.697,3953300000.0
2008-08-12 06:45:00,1.697,1.6979,1.697,1.6974,3860000000.0
2008-08-12 07:00:00,1.69735,1.69775,1.6955,1.6964,3463500000.0
2008-08-12 07:15:00,1.6964,1.6969,1.69555,1.69625,1827000001.0
2008-08-12 07:30:00,1.69635,1.697,1.69555,1.69575,4107100000.0
2008-08-12 07:45:00,1.6956,1.69875,1.69485,1.6962,11524499999.0
2008-08-12 08:00:00,1.6963,1.69755,1.6944,1.69445,6861600000.0
2008-08-12 08:15:00,1.69445,1.6955,1.69345,1.69525,6260100000.0
2008-08-12 08:30:00,1.69525,1.6969,1.6952,1.6961,7936300000.0
2008-08-12 08:45:00,1.6961,1.6968,1.6941,1.695,5959500000.0
2008-08-12 09:00:00,1.6949,1.6969,1.6942,1.6957,6670600000.0
2008-08-12 09:15:00,1.6957,1.6979,1.69535,1.6976,6527700000.0
2008-08-12 09:30:00,1.6976,1.6983,1.6954,1.6972,5554100000.0
2008-08-12 09:45:00,1.6972,1.6989,1.69645,1.6987,5759299999.0
2008-08-12 10:00:00,1.69875,1.6994,1.69765,1.6989,4299500000.0
2008-08-12 10:15:00,1.6988,1.6988,1.69745,1.6984,5169899999.0
2008-08-12 10:30:00,1.6984,1.6984,1.6971,1.6977,6524800000.0
2008-08-12 10:45:00,1.6977,1.6989,1.69725,1.6979,7783700000.0
2008-08-12 11:00:00,1.6978,1.7021,1.6976,1.702,6554200000.0
2008-08-12 11:15:00,1.7019,1.7039,1.70145,1.70375,6886800000.0
2008-08-12 11:30:00,1.70375,1.7069,1.7033,1.705,7459660000.0
2008-08-12 11:45:00,1.705,1.70935,1.70495,1.7084,5113800000.0
2008-08-12 12:00:00,1.7085,1.7085,1.7061,1.7065,7311800000.0
2008-08-12 12:15:00,1.7065,1.7066,1.7046,1.7056,4151000000.0
2008-08-12 12:30:00,1.7056,1.7063,1.704,1.70595,3877600000.0
2008-08-12 12:45:00,1.7059,1.706,1.70255,1.7042,3764600000.0
2008-08-12 13:00:00,1.7042,1.7054,1.70395,1.7053,4334400000.0
2008-08-12 13:15:00,1.7054,1.7055,1.70385,1.7043,3589700000.0
2008-08-12 13:30:00,1.7043,1.705,1.7031,1.7039,3889000000.0
2008-08-12 13:45:00,1.7039,1.7044,1.7027,1.7035,3347580000.0
2008-08-12 14:00:00,1.70345,1.7048,1.70275,1.7048,4140200000.0
2008-08-12 14:15:00,1.7048,1.7051,1.7029,1.70415,4643200000.0
2008-08-12 14:30:00,1.7041,1.7051,1.7001,1.7002,6806379999.0
2008-08-12 14:45:00,1.7003,1.7013,1.69735,1.7004,5113200000.0
2008-08-12 15:00:00,1.7003,1.7006,1.6981,1.6989,4681400000.0
2008-08-12 15:15:00,1.6988,1.7016,1.6983,1.7013,5200200000.0
2008-08-12 15:30:00,1.7015,1.7023,1.7002,1.7005,4576780000.0
2008-08-12 15:45:00,1.7004,1.70205,1.70035,1.7017,3765500000.0
2008-08-12 16:00:00,1.7017,1.7025,1.7012,1.7015,3615800000.0
2008-08-12 16:15:00,1.7015,1.7047,1.7013,1.7014,5547300000.0
2008-08-12 16:30:00,1.7015,1.7029,1.70105,1.7017,4166080000.0
2008-08-12 16:45:00,1.7017,1.7026,1.7006,1.70155,4617100000.0
2008-08-12 17:00:00,1.7015,1.70165,1.69985,1.70115,6333700000.0
2008-08-12 17:15:00,1.7011,1.70205,1.70025,1.70125,5150700000.0
2008-08-12 17:30:00,1.7013,1.70185,1.70015,1.70115,6609699999.0
2008-08-12 17:45:00,1.7011,1.7022,1.7008,1.7018,5382900000.0
2008-08-12 18:00:00,1.7018,1.70305,1.6998,1.7003,2996400000.0
2008-08-12 18:15:00,1.7003,1.7019,1.6991,1.6997,2328900000.0
2008-08-12 18:30:00,1.6997,1.7013,1.6994,1.7008,2686600000.0
2008-08-12 18:45:00,1.70075,1.7017,1.7004,1.7011,2405500000.0
2008-08-12 19:00:00,1.7011,1.702,1.7006,1.70125,2442300000.0
2008-08-12 19:15:00,1.70125,1.7028,1.70125,1.70255,2250500000.0
2008-08-12 19:30:00,1.7025,1.7031,1.70085,1.7016,2405600000.0
2008-08-12 19:45:00,1.7016,1.7016,1.7002,1.7004,1970800000.0
2008-08-12 20:00:00,1.7005,1.7017,1.7001,1.7001,2040500000.0
2008-08-12 20:15:00,1.7001,1.7008,1.6991,1.7007,2123100000.0
2008-08-12 20:30:00,1.7007,1.7022,1.70025,1.7014,1296400000.0
2008-08-12 20:45:00,1.70145,1.7027,1.7008,1.7008,1421000000.0
2008-08-12 21:00:00,1.7009,1.7029,1.7009,1.7029,2034200000.0
2008-08-12 21:15:00,1.70285,1.7034,1.702,1.703,1328000000.0
2008-08-12 21:30:00,1.703,1.707,1.7024,1.70585,2661300000.0
2008-08-12 21:45:00,1.70585,1.7067,1.705,1.7052,1464300000.0
2008-08-12 22:00:00,1.7052,1.7065,1.7051,1.7055,728000000.0
2008-08-12 22:15:00,1.7055,1.7065,1.7055,1.706,499300000.0
2008-08-12 22:30:00,1.706,1.7066,1.70535,1.7059,687900000.0
2008-08-12 22:45:00,1.7057,1.709,1.7057,1.70855,569000000.0
2008-08-12 23:00:00,1.70855,1.7106,1.70805,1.7105,657800000.0
2008-08-12 23:15:00,1.7106,1.7117,1.7101,1.7112,1028700000.0
2008-08-12 23:30:00,1.7112,1.7114,1.7102,1.711,2322900000.0
2008-08-12 23:45:00,1.711,1.7129,1.711,1.7111,2903400000.0
2008-08-13 00:00:00,1.7113,1.7121,1.7107,1.7112,2188700001.0
2008-08-13 00:15:00,1.7112,1.712,1.7101,1.71185,1769900000.0
2008-08-13 00:30:00,1.7118,1.7138,1.7115,1.7115,2812600000.0
2008-08-13 00:45:00,1.71155,1.7118,1.709,1.71115,1587200000.0
2008-08-13 01:00:00,1.71115,1.71175,1.7101,1.7105,695800000.0
2008-08-13 01:15:00,1.7105,1.7128,1.7099,1.7122,2028400000.0
2008-08-13 01:30:00,1.712,1.7151,1.7116,1.712,2131500000.0
2008-08-13 01:45:00,1.7122,1.7145,1.7122,1.7142,1607000000.0
2008-08-13 02:00:00,1.7142,1.7174,1.7127,1.7174,3233000000.0
2008-08-13 02:15:00,1.7174,1.7188,1.7153,1.7183,4616000000.0
2008-08-13 02:30:00,1.71835,1.7184,1.7143,1.71645,5115600000.0
2008-08-13 02:45:00,1.7165,1.7198,1.7162,1.7196,5291100000.0
2008-08-13 03:00:00,1.71965,1.72125,1.71585,1.717,4790600000.0
2008-08-13 03:15:00,1.7171,1.72035,1.71685,1.72,5101600000.0
2008-08-13 03:30:00,1.72,1.7209,1.7175,1.72015,4933500000.0
2008-08-13 03:45:00,1.72015,1.7232,1.72005,1.7206,5749400000.0
2008-08-13 04:00:00,1.7207,1.73115,1.7206,1.7309,5596100000.0
2008-08-13 04:15:00,1.731,1.73575,1.7279,1.7289,8534480000.0
2008-08-13 04:30:00,1.7288,1.7328,1.72725,1.72835,6023700000.0
2008-08-13 04:45:00,1.72835,1.7315,1.7277,1.73105,3730800000.0
2008-08-13 05:00:00,1.731,1.73185,1.72855,1.7295,2428700000.0
2008-08-13 05:15:00,1.7296,1.7303,1.72865,1.7291,2595200000.0
2008-08-13 05:30:00,1.7291,1.73,1.72645,1.7275,3728280000.0
2008-08-13 05:45:00,1.7275,1.7279,1.7247,1.7276,4910600000.0
2008-08-13 06:00:00,1.7276,1.7287,1.7258,1.727,3604600000.0
2008-08-13 06:15:00,1.7271,1.7272,1.7252,1.7255,2609100000.0
2008-08-13 06:30:00,1.72555,1.72685,1.7249,1.7257,2208100000.0
2008-08-13 06:45:00,1.7258,1.7264,1.7253,1.7259,1262400000.0
2008-08-13 07:00:00,1.7259,1.726,1.72325,1.7245,1670100000.0
2008-08-13 07:15:00,1.7246,1.7246,1.72205,1.72205,2307700000.0
2008-08-13 07:30:00,1.7219,1.723,1.72145,1.7223,3111500000.0
2008-08-13 07:45:00,1.7223,1.7242,1.72085,1.7241,2392700000.0
2008-08-13 08:00:00,1.7241,1.7243,1.7226,1.7239,4815700000.0
2008-08-13 08:15:00,1.7239,1.7242,1.7225,1.7233,4484600000.0
2008-08-13 08:30:00,1.7233,1.7237,1.71895,1.7194,3135900000.0
2008-08-13 08:45:00,1.71935,1.7207,1.71495,1.7183,6028900000.0
2008-08-13 09:00:00,1.7183,1.719,1.7156,1.719,5432400000.0
2008-08-13 09:15:00,1.719,1.7192,1.7175,1.7181,5335400000.0
2008-08-13 09:30:00,1.7181,1.7193,1.7154,1.7165,4296300000.0
2008-08-13 09:45:00,1.7165,1.7174,1.7135,1.7145,4706200000.0
2008-08-13 10:00:00,1.7145,1.7189,1.7136,1.7189,4879400000.0
2008-08-13 10:15:00,1.7189,1.7195,1.7177,1.7188,3679900000.0
2008-08-13 10:30:00,1.7188,1.7199,1.7164,1.717,5029900000.0
2008-08-13 10:45:00,1.7172,1.7172,1.715,1.7153,2817700000.0
2008-08-13 11:00:00,1.7152,1.7154,1.709,1.7092,4112600000.0
2008-08-13 11:15:00,1.7092,1.7113,1.7081,1.7089,3700100000.0
2008-08-13 11:30:00,1.709,1.7114,1.7077,1.7106,4496700000.0
2008-08-13 11:45:00,1.71075,1.71185,1.7101,1.7105,4728900000.0
2008-08-13 12:00:00,1.71055,1.71525,1.7088,1.71415,6205100002.0
2008-08-13 12:15:00,1.71425,1.7144,1.7093,1.7115,5885199998.0
2008-08-13 12:30:00,1.7116,1.712,1.70995,1.7111,4538900000.0
2008-08-13 12:45:00,1.7111,1.71255,1.7103,1.71255,4489200000.0
2008-08-13 13:00:00,1.71255,1.7151,1.71175,1.71445,4140000000.0
2008-08-13 13:15:00,1.71445,1.71455,1.7125,1.7145,3229600000.0
2008-08-13 13:30:00,1.71455,1.7156,1.71265,1.7133,3794700000.0
2008-08-13 13:45:00,1.7133,1.7141,1.7127,1.7132,2050200000.0
2008-08-13 14:00:00,1.71325,1.7134,1.7112,1.7116,2762100000.0
2008-08-13 14:15:00,1.7116,1.7127,1.7111,1.7121,3583900000.0
2008-08-13 14:30:00,1.71215,1.7132,1.7106,1.7125,6288500001.0
2008-08-13 14:45:00,1.7125,1.7132,1.7112,1.7125,5658900000.0
2008-08-13 15:00:00,1.7125,1.7127,1.7108,1.7115,3579700000.0
2008-08-13 15:15:00,1.7115,1.71565,1.7111,1.71525,4159399999.0
2008-08-13 15:30:00,1.7152,1.7172,1.714,1.7159,4494700000.0
2008-08-13 15:45:00,1.7159,1.7178,1.7148,1.7178,4513600000.0
2008-08-13 16:00:00,1.7178,1.719,1.7161,1.7165,6021600002.0
2008-08-13 16:15:00,1.7166,1.7169,1.7134,1.7155,4466900000.0
2008-08-13 16:30:00,1.7155,1.71585,1.7133,1.7151,5102400000.0
2008-08-13 16:45:00,1.7151,1.7156,1.7139,1.7149,5274300000.0
2008-08-13 17:00:00,1.7149,1.71695,1.7143,1.7167,4327000000.0
2008-08-13 17:15:00,1.7166,1.7168,1.7154,1.71625,4680400000.0
2008-08-13 17:30:00,1.7162,1.7174,1.71565,1.7162,3861300000.0
2008-08-13 17:45:00,1.7162,1.7178,1.7161,1.7172,2522000000.0
2008-08-13 18:00:00,1.717,1.7197,1.7152,1.716,4301700000.0
2008-08-13 18:15:00,1.716,1.7163,1.71435,1.7148,3370100000.0
2008-08-13 18:30:00,1.7148,1.715,1.7119,1.7121,1692600000.0
2008-08-13 18:45:00,1.7123,1.7132,1.7109,1.7111,2816600000.0
2008-08-13 19:00:00,1.7111,1.71215,1.70975,1.71045,3520299999.0
2008-08-13 19:15:00,1.71045,1.7109,1.7081,1.7091,2850800000.0
2008-08-13 19:30:00,1.70915,1.7094,1.70225,1.7085,3559900000.0
2008-08-13 19:45:00,1.7086,1.7118,1.70835,1.7101,2658800000.0
2008-08-13 20:00:00,1.7101,1.71055,1.7082,1.70855,1469600000.0
2008-08-13 20:15:00,1.7085,1.7092,1.7069,1.7071,1416100000.0
2008-08-13 20:30:00,1.7071,1.7073,1.7038,1.7049,895000000.0
2008-08-13 20:45:00,1.705,1.705,1.70325,1.7038,873300000.0
2008-08-13 21:00:00,1.7038,1.7046,1.7033,1.7045,1147600000.0
2008-08-13 21:15:00,1.7046,1.7058,1.7046,1.7055,896400000.0
2008-08-13 21:30:00,1.7055,1.7055,1.7036,1.7037,1013400000.0
2008-08-13 21:45:00,1.7038,1.70425,1.70275,1.7039,932500000.0
2008-08-13 22:00:00,1.70395,1.7042,1.70315,1.7036,582700000.0
2008-08-13 22:15:00,1.7036,1.7051,1.70295,1.7046,591500000.0
2008-08-13 22:30:00,1.7047,1.7056,1.7025,1.70365,944300000.0
2008-08-13 22:45:00,1.7037,1.7062,1.7036,1.706,579100000.0
2008-08-13 23:00:00,1.70585,1.7079,1.7057,1.70665,259600000.0
2008-08-13 23:15:00,1.7066,1.7071,1.7063,1.7066,137000000.0
2008-08-13 23:30:00,1.7066,1.7069,1.7057,1.7057,368300000.0
2008-08-13 23:45:00,1.7057,1.7059,1.70405,1.705,114700000.0
2008-08-14 00:00:00,1.7049,1.7053,1.7042,1.7047,543000000.0
2008-08-14 00:15:00,1.7047,1.705,1.7036,1.7038,593300000.0
2008-08-14 00:30:00,1.7038,1.7057,1.7034,1.7052,1057800000.0
2008-08-14 00:45:00,1.7052,1.7071,1.70335,1.7064,1437300000.0
2008-08-14 01:00:00,1.7062,1.7112,1.7061,1.7083,2259400000.0
2008-08-14 01:15:00,1.7084,1.7101,1.7075,1.7101,1472400000.0
2008-08-14 01:30:00,1.7103,1.719,1.7096,1.7159,2958300000.0
2008-08-14 01:45:00,1.7157,1.71725,1.7116,1.7143,3086600000.0
2008-08-14 02:00:00,1.7143,1.71445,1.71125,1.7117,4784000000.0
2008-08-14 02:15:00,1.7117,1.7143,1.7104,1.7137,3857300000.0
2008-08-14 02:30:00,1.7137,1.71375,1.7115,1.7117,3898100000.0
2008-08-14 02:45:00,1.71175,1.71275,1.7104,1.71105,3877300000.0
2008-08-14 03:00:00,1.71105,1.7124,1.7105,1.7123,2908000000.0
2008-08-14 03:15:00,1.7123,1.7127,1.7111,1.71185,2593300000.0
2008-08-14 03:30:00,1.71185,1.7133,1.711,1.7115,2823300000.0
2008-08-14 03:45:00,1.7115,1.7119,1.7057,1.7057,3529400000.0
2008-08-14 04:00:00,1.70585,1.7087,1.70585,1.70715,4804000000.0
2008-08-14 04:15:00,1.70715,1.7094,1.70705,1.7092,5558600000.0
2008-08-14 04:30:00,1.7092,1.7124,1.7089,1.7124,4593200000.0
2008-08-14 04:45:00,1.7124,1.713,1.7111,1.712,1728800000.0
2008-08-14 05:00:00,1.71185,1.7127,1.7114,1.71145,1459900000.0
2008-08-14 05:15:00,1.7114,1.713,1.7114,1.713,790200000.0
2008-08-14 05:30:00,1.7129,1.7135,1.71145,1.71215,3801200000.0
2008-08-14 05:45:00,1.71215,1.7128,1.71165,1.71235,3100500000.0
2008-08-14 06:00:00,1.71235,1.71245,1.7106,1.7112,3022000000.0
2008-08-14 06:15:00,1.7112,1.7117,1.7106,1.7114,2168200000.0
2008-08-14 06:30:00,1.7114,1.7121,1.7107,1.7114,1379700000.0
2008-08-14 06:45:00,1.7114,1.7116,1.71045,1.7109,2243300000.0
2008-08-14 07:00:00,1.7109,1.7116,1.7099,1.7105,2580600000.0
2008-08-14 07:15:00,1.7105,1.7113,1.71,1.7106,1672500000.0
2008-08-14 07:30:00,1.7106,1.7113,1.70985,1.7109,2176700000.0
2008-08-14 07:45:00,1.7109,1.7111,1.708,1.7082,4807400000.0
2008-08-14 08:00:00,1.7084,1.7113,1.7082,1.70875,3694300000.0
2008-08-14 08:15:00,1.7087,1.7096,1.7071,1.7075,3617100000.0
2008-08-14 08:30:00,1.7075,1.7093,1.7068,1.7072,4886400000.0
2008-08-14 08:45:00,1.70715,1.7084,1.7058,1.7078,3568100000.0
2008-08-14 09:00:00,1.7078,1.7084,1.7056,1.7058,3871600001.0
2008-08-14 09:15:00,1.7058,1.7064,1.7041,1.7053,3902700000.0
2008-08-14 09:30:00,1.7053,1.706,1.7027,1.7035,4243600000.0
2008-08-14 09:45:00,1.7035,1.7037,1.69905,1.7002,4425200000.0
2008-08-14 10:00:00,1.7002,1.701,1.6987,1.7008,4594300001.0
2008-08-14 10:15:00,1.7008,1.7025,1.7005,1.7015,2869100000.0
2008-08-14 10:30:00,1.7015,1.7024,1.7011,1.7021,3276900000.0
2008-08-14 10:45:00,1.7021,1.70235,1.6994,1.6997,4460300000.0
2008-08-14 11:00:00,1.6998,1.7006,1.69905,1.70025,3926500000.0
2008-08-14 11:15:00,1.7002,1.7022,1.6996,1.701,2992900000.0
2008-08-14 11:30:00,1.7009,1.7023,1.7006,1.7015,1542700000.0
2008-08-14 11:45:00,1.7015,1.7016,1.7004,1.70105,2289600000.0
2008-08-14 12:00:00,1.701,1.7015,1.6997,1.7015,2407800000.0
2008-08-14 12:15:00,1.7014,1.7017,1.7,1.7009,2675800000.0
2008-08-14 12:30:00,1.7009,1.7014,1.6999,1.701,1723900000.0
2008-08-14 12:45:00,1.701,1.7015,1.7002,1.7009,1588900000.0
2008-08-14 13:00:00,1.7011,1.7023,1.7005,1.7017,1640300000.0
2008-08-14 13:15:00,1.7017,1.7023,1.701,1.7013,2976200000.0
2008-08-14 13:30:00,1.70145,1.703,1.7012,1.7027,3090600000.0
2008-08-14 13:45:00,1.7027,1.7029,1.7007,1.7009,2355100000.0
2008-08-14 14:00:00,1.7009,1.7025,1.7006,1.7011,2482500000.0
2008-08-14 14:15:00,1.70105,1.7021,1.69995,1.7005,4198100000.0
2008-08-14 14:30:00,1.70065,1.7025,1.698,1.7001,6600099999.0
2008-08-14 14:45:00,1.7001,1.7009,1.698,1.698,6056700001.0
2008-08-14 15:00:00,1.69815,1.7038,1.698,1.7016,8418900000.0
2008-08-14 15:15:00,1.7015,1.7032,1.7011,1.7028,5200300000.0
2008-08-14 15:30:00,1.7028,1.7033,1.70165,1.7025,6926800000.0
2008-08-14 15:45:00,1.7025,1.70455,1.7025,1.70415,6881700000.0
2008-08-14 16:00:00,1.704,1.7042,1.7022,1.7035,5784400000.0
2008-08-14 16:15:00,1.7037,1.70435,1.7032,1.7039,5853800001.0
2008-08-14 16:30:00,1.7039,1.70445,1.7026,1.7034,5857899999.0
2008-08-14 16:45:00,1.7034,1.70745,1.70315,1.707,4835000000.0
2008-08-14 17:00:00,1.7071,1.7071,1.7039,1.7041,6066400000.0
2008-08-14 17:15:00,1.7041,1.7063,1.7037,1.7037,5693200000.0
2008-08-14 17:30:00,1.7037,1.7044,1.7023,1.70385,4739600000.0
2008-08-14 17:45:00,1.7038,1.7063,1.7034,1.70605,2498800000.0
2008-08-14 18:00:00,1.70605,1.70635,1.7027,1.703,3678000000.0
2008-08-14 18:15:00,1.703,1.70475,1.7025,1.7041,3089600000.0
2008-08-14 18:30:00,1.70425,1.7046,1.7008,1.7012,3941700000.0
2008-08-14 18:45:00,1.7012,1.7025,1.7001,1.7017,4470800000.0
2008-08-14 19:00:00,1.70165,1.7018,1.69895,1.6996,2690100000.0
2008-08-14 19:15:00,1.6997,1.7014,1.6995,1.7012,1268400000.0
2008-08-14 19:30:00,1.7012,1.702,1.6998,1.7016,2965600000.0
2008-08-14 19:45:00,1.7016,1.7018,1.7001,1.7013,2031100000.0
2008-08-14 20:00:00,1.7013,1.7019,1.7008,1.7008,1781500000.0
2008-08-14 20:15:00,1.7009,1.7013,1.6995,1.7002,1735200000.0
2008-08-14 20:30:00,1.7002,1.7006,1.6976,1.6987,1127300000.0
2008-08-14 20:45:00,1.6987,1.699,1.6973,1.698,1361800000.0
2008-08-14 21:00:00,1.698,1.70075,1.698,1.7005,1188700000.0
2008-08-14 21:15:00,1.7005,1.7022,1.69995,1.7007,3307700000.0
2008-08-14 21:30:00,1.7009,1.7022,1.69925,1.6998,2658000000.0
2008-08-14 21:45:00,1.69985,1.701,1.6994,1.7004,1258200000.0
2008-08-14 22:00:00,1.7004,1.7012,1.7,1.7006,758300000.0
2008-08-14 22:15:00,1.7005,1.7013,1.70005,1.7011,761700000.0
2008-08-14 22:30:00,1.7011,1.7026,1.70025,1.7018,482700000.0
2008-08-14 22:45:00,1.7018,1.7018,1.69955,1.6996,639600000.0
2008-08-14 23:00:00,1.69945,1.701,1.6994,1.7008,501500000.0
2008-08-14 23:15:00,1.7009,1.7017,1.7004,1.7005,337600000.0
2008-08-14 23:30:00,1.7005,1.7026,1.6998,1.7009,2208400000.0
2008-08-14 23:45:00,1.7009,1.7018,1.70055,1.7013,1509800000.0
2008-08-15 00:00:00,1.7013,1.7015,1.6994,1.6996,381300000.0
2008-08-15 00:15:00,1.6997,1.7006,1.69935,1.7003,322500000.0
2008-08-15 00:30:00,1.7003,1.7024,1.6991,1.6992,3167000000.0
2008-08-15 00:45:00,1.6992,1.7056,1.6988,1.7052,4511200003.0
2008-08-15 01:00:00,1.7053,1.706,1.7035,1.7053,4178100000.0
2008-08-15 01:15:00,1.7053,1.7074,1.70305,1.7047,3677400000.0
2008-08-15 01:30:00,1.7046,1.70595,1.7037,1.70555,4037600000.0
2008-08-15 01:45:00,1.70535,1.7069,1.70425,1.70625,3707100000.0
2008-08-15 02:00:00,1.70635,1.7075,1.7042,1.7071,4206500000.0
2008-08-15 02:15:00,1.7071,1.7122,1.7064,1.7105,4322100000.0
2008-08-15 02:30:00,1.71045,1.71215,1.7093,1.7115,3638400000.0
2008-08-15 02:45:00,1.7117,1.7122,1.7088,1.71,6476600000.0
2008-08-15 03:00:00,1.70995,1.71055,1.7092,1.7099,3126900000.0
2008-08-15 03:15:00,1.7099,1.71015,1.7072,1.7089,2643000000.0
2008-08-15 03:30:00,1.7089,1.70905,1.7055,1.70585,3336200000.0
2008-08-15 03:45:00,1.70585,1.7074,1.70515,1.7072,5011900000.0
2008-08-15 04:00:00,1.7072,1.7091,1.707,1.70805,3539900000.0
2008-08-15 04:15:00,1.70815,1.7094,1.708,1.7086,4187000000.0
2008-08-15 04:30:00,1.7086,1.7093,1.7079,1.7082,2538700000.0
2008-08-15 04:45:00,1.7082,1.7089,1.7074,1.7074,1389000000.0
2008-08-15 05:00:00,1.7074,1.7078,1.70615,1.707,2477500000.0
2008-08-15 05:15:00,1.707,1.7072,1.7054,1.7054,2146300000.0
2008-08-15 05:30:00,1.7054,1.70875,1.7052,1.7065,2031900000.0
2008-08-15 05:45:00,1.7065,1.7076,1.70615,1.7068,1622400000.0
2008-08-15 06:00:00,1.7068,1.7073,1.7059,1.7061,1440800000.0
2008-08-15 06:15:00,1.7061,1.7069,1.7058,1.7068,2350800000.0
2008-08-15 06:30:00,1.7068,1.70805,1.7067,1.70785,2314800000.0
2008-08-15 06:45:00,1.7078,1.70925,1.70765,1.70815,2582400000.0
2008-08-15 07:00:00,1.7082,1.7104,1.7082,1.70965,4243700000.0
2008-08-15 07:15:00,1.70965,1.7109,1.70905,1.70965,3862700000.0
2008-08-15 07:30:00,1.7096,1.7108,1.70875,1.7093,3734500000.0
2008-08-15 07:45:00,1.7093,1.71075,1.70705,1.7104,3043100000.0
2008-08-15 08:00:00,1.7104,1.7106,1.7084,1.7089,4860000000.0
2008-08-15 08:15:00,1.7089,1.7095,1.7067,1.7073,7244700000.0
2008-08-15 08:30:00,1.7073,1.7077,1.70545,1.7074,6319700000.0
2008-08-15 08:45:00,1.7073,1.71,1.7071,1.709,4640100000.0
2008-08-15 09:00:00,1.709,1.7091,1.7076,1.7082,3390700000.0
2008-08-15 09:15:00,1.7084,1.7095,1.70665,1.7072,4086700000.0
2008-08-15 09:30:00,1.7072,1.7092,1.7067,1.70755,4460700000.0
2008-08-15 09:45:00,1.7075,1.7077,1.7055,1.707,3871500000.0
2008-08-15 10:00:00,1.7072,1.7094,1.70655,1.7084,2832100000.0
2008-08-15 10:15:00,1.70845,1.7091,1.7062,1.7071,4357900000.0
2008-08-15 10:30:00,1.7071,1.7084,1.7065,1.7079,3764900000.0
2008-08-15 10:45:00,1.7079,1.7093,1.70765,1.7083,2833600000.0
2008-08-15 11:00:00,1.7083,1.70865,1.70755,1.7081,3552700000.0
2008-08-15 11:15:00,1.7081,1.7081,1.7058,1.7063,3306800000.0
2008-08-15 11:30:00,1.7063,1.7071,1.7057,1.7068,2988400000.0
2008-08-15 11:45:00,1.7069,1.7084,1.70615,1.7068,3332700000.0
2008-08-15 12:00:00,1.7067,1.7079,1.7058,1.7074,1865400000.0
2008-08-15 12:15:00,1.7074,1.7077,1.7061,1.7065,1682700000.0
2008-08-15 12:30:00,1.7065,1.7076,1.7064,1.7074,2013700000.0
2008-08-15 12:45:00,1.7074,1.7078,1.706,1.70645,1393500000.0
2008-08-15 13:00:00,1.7064,1.7072,1.7057,1.7068,2344100000.0
2008-08-15 13:15:00,1.7068,1.7073,1.7062,1.7069,2294700000.0
2008-08-15 13:30:00,1.7069,1.7074,1.70615,1.7067,3069500000.0
2008-08-15 13:45:00,1.7067,1.70715,1.704,1.7043,3272200000.0
2008-08-15 14:00:00,1.7043,1.706,1.7022,1.7028,3412300000.0
2008-08-15 14:15:00,1.703,1.703,1.7007,1.7018,3316000000.0
2008-08-15 14:30:00,1.70185,1.703,1.6988,1.6994,5023300000.0
2008-08-15 14:45:00,1.6994,1.69975,1.6965,1.6979,5411900001.0
2008-08-15 15:00:00,1.6979,1.6991,1.6973,1.6981,5398400001.0
2008-08-15 15:15:00,1.698,1.7008,1.6971,1.70045,4589700000.0
2008-08-15 15:30:00,1.70045,1.7014,1.69945,1.701,4965800000.0
2008-08-15 15:45:00,1.70095,1.70325,1.69975,1.7031,5124800000.0
2008-08-15 16:00:00,1.70315,1.7033,1.7013,1.702,5479100001.0
2008-08-15 16:15:00,1.702,1.7022,1.69995,1.7013,5267800000.0
2008-08-15 16:30:00,1.7013,1.70365,1.70085,1.7018,5852600000.0
2008-08-15 16:45:00,1.7018,1.7018,1.698,1.69835,4280700000.0
2008-08-15 17:00:00,1.69835,1.6995,1.6975,1.69815,3001800000.0
2008-08-15 17:15:00,1.6981,1.6997,1.69745,1.69775,2984500000.0
2008-08-15 17:30:00,1.6977,1.6978,1.6928,1.6932,4274600000.0
2008-08-15 17:45:00,1.6932,1.6944,1.6902,1.6936,4738100000.0
2008-08-15 18:00:00,1.6936,1.69375,1.69085,1.69155,2337500000.0
2008-08-15 18:15:00,1.69155,1.6945,1.6913,1.69225,2641200000.0
2008-08-15 18:30:00,1.6923,1.69305,1.69025,1.6913,1640100000.0
2008-08-15 18:45:00,1.6913,1.6921,1.69055,1.6919,1511900000.0
2008-08-15 19:00:00,1.692,1.6946,1.6913,1.6946,1162500000.0
2008-08-15 19:15:00,1.6946,1.6951,1.6931,1.69345,999300000.0
2008-08-15 19:30:00,1.69345,1.6952,1.6932,1.6952,2332500000.0
2008-08-15 19:45:00,1.6952,1.6952,1.6935,1.6935,1325300000.0
2008-08-15 20:00:00,1.69355,1.6947,1.6934,1.6944,795100000.0
2008-08-15 20:15:00,1.6945,1.6948,1.6931,1.6932,1897300000.0
2008-08-15 20:30:00,1.6932,1.6942,1.6929,1.6929,1203900000.0
2008-08-15 20:45:00,1.69295,1.6947,1.6924,1.6943,997000000.0
2008-08-15 21:00:00,1.6942,1.695,1.6937,1.694,420100000.0
2008-08-15 21:15:00,1.694,1.69475,1.6939,1.6943,251800000.0
2008-08-15 21:30:00,1.6943,1.6943,1.6932,1.6936,313300000.0
2008-08-15 21:45:00,1.6936,1.6958,1.6936,1.6952,547200000.0
2008-08-15 22:00:00,1.6952,1.6957,1.69215,1.6922,724600000.0
2008-08-15 22:15:00,1.6923,1.6924,1.6895,1.6921,854400000.0
2008-08-15 22:30:00,1.6922,1.695,1.692,1.6948,1161400000.0
2008-08-15 22:45:00,1.6949,1.6955,1.69475,1.69475,773500000.0
2008-08-17 23:00:00,1.6929,1.6933,1.6927,1.6933,239400000.0
2008-08-17 23:15:00,1.6932,1.694,1.6924,1.6939,396100000.0
2008-08-17 23:30:00,1.6939,1.6944,1.69275,1.69405,1737100000.0
2008-08-17 23:45:00,1.6938,1.69405,1.6931,1.6937,559200000.0
2008-08-18 00:00:00,1.6937,1.6944,1.6928,1.6936,776300000.0
2008-08-18 00:15:00,1.6938,1.6945,1.6926,1.6934,2332400000.0
2008-08-18 00:30:00,1.6932,1.6948,1.6927,1.6945,1585200000.0
2008-08-18 00:45:00,1.6945,1.6961,1.6945,1.6955,1828900000.0
2008-08-18 01:00:00,1.6955,1.696,1.6944,1.6949,2066100000.0
2008-08-18 01:15:00,1.6949,1.6954,1.6926,1.6937,2113200005.0
2008-08-18 01:30:00,1.6936,1.6943,1.6928,1.6935,1550500000.0
2008-08-18 01:45:00,1.6934,1.6946,1.6926,1.6944,1416800000.0
2008-08-18 02:00:00,1.6944,1.6953,1.6929,1.6934,1697400000.0
2008-08-18 02:15:00,1.6934,1.6935,1.6882,1.6892,2283500000.0
2008-08-18 02:30:00,1.6891,1.6894,1.6864,1.6871,2639900000.0
2008-08-18 02:45:00,1.6872,1.6898,1.6871,1.6887,3258600000.0
2008-08-18 03:00:00,1.6888,1.6906,1.6881,1.6905,3650300000.0
2008-08-18 03:15:00,1.69055,1.6907,1.6887,1.6901,3127700000.0
2008-08-18 03:30:00,1.6901,1.69025,1.6879,1.6886,2027300000.0
2008-08-18 03:45:00,1.6886,1.6893,1.6883,1.6891,1458400000.0
2008-08-18 04:00:00,1.6891,1.6898,1.6889,1.6891,1142600000.0
2008-08-18 04:15:00,1.6891,1.6904,1.6888,1.689,1346300000.0
2008-08-18 04:30:00,1.689,1.6897,1.688,1.689,1025900000.0
2008-08-18 04:45:00,1.6891,1.6895,1.68885,1.689,1063600000.0
2008-08-18 05:00:00,1.689,1.6895,1.6881,1.689,1871500000.0
2008-08-18 05:15:00,1.6891,1.6895,1.68795,1.6889,2450100000.0
2008-08-18 05:30:00,1.6888,1.6892,1.6885,1.689,1327400000.0
2008-08-18 05:45:00,1.689,1.6904,1.6886,1.6892,3108100000.0
2008-08-18 06:00:00,1.68915,1.69195,1.68865,1.68925,3211500000.0
2008-08-18 06:15:00,1.6894,1.6905,1.6893,1.6898,1356700000.0
2008-08-18 06:30:00,1.68965,1.6908,1.6889,1.69,2589200000.0
2008-08-18 06:45:00,1.69,1.69075,1.6891,1.6894,1831500000.0
2008-08-18 07:00:00,1.6893,1.6902,1.689,1.6898,1438700000.0
2008-08-18 07:15:00,1.6898,1.6907,1.6884,1.6896,2347400000.0
2008-08-18 07:30:00,1.6896,1.6897,1.6886,1.689,739700000.0
2008-08-18 07:45:00,1.6889,1.6895,1.6881,1.6883,1283300000.0
2008-08-18 08:00:00,1.6883,1.6896,1.68735,1.6894,2862600000.0
2008-08-18 08:15:00,1.6892,1.6895,1.68785,1.6882,3239212000.0
2008-08-18 08:30:00,1.6882,1.6896,1.6866,1.68715,4536500000.0
2008-08-18 08:45:00,1.68715,1.6879,1.6856,1.6872,5853700000.0
2008-08-18 09:00:00,1.6874,1.6881,1.6864,1.6878,3053800000.0
2008-08-18 09:15:00,1.6878,1.6886,1.6866,1.6876,4481900000.0
2008-08-18 09:30:00,1.68765,1.6887,1.6867,1.6887,3934000000.0
2008-08-18 09:45:00,1.6886,1.6898,1.68815,1.68965,4338400000.0
2008-08-18 10:00:00,1.6897,1.6926,1.6895,1.6909,6382600000.0
2008-08-18 10:15:00,1.691,1.6934,1.6905,1.6918,5234600000.0
2008-08-18 10:30:00,1.69185,1.6931,1.691,1.6915,4340600000.0
2008-08-18 10:45:00,1.6915,1.69295,1.6905,1.6905,4981400000.0
2008-08-18 11:00:00,1.6905,1.6918,1.6902,1.6905,2465500000.0
2008-08-18 11:15:00,1.6905,1.6908,1.6879,1.6884,4305200000.0
2008-08-18 11:30:00,1.6884,1.6895,1.6864,1.6894,2626600000.0
2008-08-18 11:45:00,1.6894,1.69055,1.6869,1.687,3875500000.0
2008-08-18 12:00:00,1.687,1.6884,1.6858,1.6875,2463300000.0
2008-08-18 12:15:00,1.6875,1.688,1.68595,1.6863,2775600000.0
2008-08-18 12:30:00,1.6863,1.6871,1.6857,1.6864,3053600000.0
2008-08-18 12:45:00,1.6864,1.6866,1.6844,1.6846,5007800000.0
2008-08-18 13:00:00,1.6846,1.68555,1.6838,1.6847,4720700000.0
2008-08-18 13:15:00,1.68465,1.68635,1.68455,1.686,2834900000.0
2008-08-18 13:30:00,1.686,1.68695,1.68535,1.6859,1912200000.0
2008-08-18 13:45:00,1.68585,1.6863,1.68405,1.68455,3144500000.0
2008-08-18 14:00:00,1.68455,1.6863,1.6829,1.6835,4277800000.0
2008-08-18 14:15:00,1.68355,1.6856,1.68305,1.68515,6068099999.0
2008-08-18 14:30:00,1.68515,1.6865,1.68445,1.686,3342400000.0
2008-08-18 14:45:00,1.686,1.6864,1.6843,1.68565,3412000001.0
2008-08-18 15:00:00,1.68565,1.6864,1.68435,1.6859,3731400000.0
2008-08-18 15:15:00,1.6858,1.68655,1.6843,1.68495,4213300000.0
2008-08-18 15:30:00,1.685,1.68605,1.6828,1.6852,6073800000.0
2008-08-18 15:45:00,1.6853,1.68715,1.6849,1.6871,4326700000.0
2008-08-18 16:00:00,1.6871,1.6878,1.6862,1.6872,3798200000.0
2008-08-18 16:15:00,1.6872,1.6885,1.687,1.6883,3455800000.0
2008-08-18 16:30:00,1.68845,1.69085,1.6881,1.69045,4441400001.0
2008-08-18 16:45:00,1.69045,1.692,1.6899,1.6904,4397300000.0
2008-08-18 17:00:00,1.6904,1.6905,1.6891,1.6898,3845500000.0
2008-08-18 17:15:00,1.6898,1.6909,1.6895,1.69045,4183700000.0
2008-08-18 17:30:00,1.6905,1.6914,1.68965,1.6909,3930800000.0
2008-08-18 17:45:00,1.6909,1.6915,1.6903,1.6907,4411900000.0
2008-08-18 18:00:00,1.6908,1.6917,1.68955,1.6905,3487500000.0
2008-08-18 18:15:00,1.69055,1.6911,1.68945,1.6898,2215200000.0
2008-08-18 18:30:00,1.6898,1.69105,1.6894,1.6897,2035600000.0
2008-08-18 18:45:00,1.6897,1.6902,1.6891,1.6895,1434000000.0
2008-08-18 19:00:00,1.6897,1.6918,1.6894,1.6912,1650000000.0
2008-08-18 19:15:00,1.6912,1.6917,1.6904,1.6908,2852600000.0
2008-08-18 19:30:00,1.6908,1.6914,1.69045,1.6909,1778600000.0
2008-08-18 19:45:00,1.6909,1.69115,1.68985,1.6904,2133800000.0
2008-08-18 20:00:00,1.6905,1.69175,1.6898,1.6899,2793000000.0
2008-08-18 20:15:00,1.6899,1.691,1.6899,1.6907,1090600000.0
2008-08-18 20:30:00,1.6907,1.69075,1.6895,1.6897,1287600000.0
2008-08-18 20:45:00,1.6897,1.69165,1.6891,1.6909,3149200000.0
2008-08-18 21:00:00,1.6909,1.69365,1.6902,1.69365,3597900000.0
2008-08-18 21:15:00,1.6936,1.69455,1.69225,1.6935,1965700000.0
2008-08-18 21:30:00,1.6935,1.69355,1.692,1.6926,1159300000.0
2008-08-18 21:45:00,1.6925,1.6948,1.6925,1.6942,1591100000.0
2008-08-18 22:00:00,1.6943,1.6951,1.6935,1.6944,1253800000.0
2008-08-18 22:15:00,1.6943,1.6949,1.6932,1.6936,396000000.0
2008-08-18 22:30:00,1.6936,1.6938,1.6928,1.6931,374700000.0
2008-08-18 22:45:00,1.6931,1.6933,1.6922,1.6924,342400000.0
2008-08-18 23:00:00,1.69225,1.6924,1.6899,1.6907,281200000.0
2008-08-18 23:15:00,1.6907,1.6914,1.6899,1.69105,896500000.0
2008-08-18 23:30:00,1.691,1.6913,1.6886,1.6892,1539400000.0
2008-08-18 23:45:00,1.6891,1.6908,1.6887,1.69015,2059700000.0
2008-08-19 00:00:00,1.69015,1.6919,1.68985,1.69155,2706900000.0
2008-08-19 00:15:00,1.6915,1.6925,1.6909,1.6916,2167599998.0
2008-08-19 00:30:00,1.6916,1.693,1.6911,1.6914,1696900001.0
2008-08-19 00:45:00,1.6914,1.6921,1.69065,1.6914,2059200000.0
2008-08-19 01:00:00,1.6914,1.6921,1.6903,1.6921,1774300000.0
2008-08-19 01:15:00,1.6921,1.69275,1.6909,1.6916,1958000000.0
2008-08-19 01:30:00,1.6916,1.69265,1.6914,1.6919,2320800000.0
2008-08-19 01:45:00,1.6919,1.6924,1.69145,1.6922,3450300000.0
2008-08-19 02:00:00,1.6923,1.6948,1.6911,1.6937,3003900000.0
2008-08-19 02:15:00,1.69375,1.69385,1.6927,1.69355,3146700000.0
2008-08-19 02:30:00,1.69355,1.6972,1.6934,1.6954,5432500000.0
2008-08-19 02:45:00,1.6954,1.6969,1.6949,1.69665,4193100000.0
2008-08-19 03:00:00,1.69655,1.6969,1.6956,1.6959,3823400000.0
2008-08-19 03:15:00,1.6959,1.6968,1.6955,1.6963,2297100000.0
2008-08-19 03:30:00,1.69625,1.69995,1.6923,1.6934,2460900000.0
2008-08-19 03:45:00,1.6934,1.6944,1.69275,1.6943,1299200000.0
2008-08-19 04:00:00,1.6943,1.6952,1.6937,1.6945,789800000.0
2008-08-19 04:15:00,1.6945,1.6962,1.6939,1.6943,822400000.0
2008-08-19 04:30:00,1.6943,1.6947,1.6929,1.6935,634900000.0
2008-08-19 04:45:00,1.6935,1.694,1.6926,1.6935,497700000.0
2008-08-19 05:00:00,1.6935,1.6947,1.6933,1.6938,428500000.0
2008-08-19 05:15:00,1.6938,1.6943,1.6925,1.6925,264500000.0
2008-08-19 05:30:00,1.6927,1.6933,1.69105,1.6917,480100000.0
2008-08-19 05:45:00,1.6919,1.6923,1.6908,1.6921,792100000.0
2008-08-19 06:00:00,1.6921,1.6924,1.69,1.6908,899900000.0
2008-08-19 06:15:00,1.6908,1.6908,1.6887,1.6892,900900000.0
2008-08-19 06:30:00,1.6892,1.6899,1.68865,1.6896,711600000.0
2008-08-19 06:45:00,1.68965,1.6905,1.6887,1.69,667400000.0
2008-08-19 07:00:00,1.69,1.6906,1.6893,1.69045,1064000000.0
2008-08-19 07:15:00,1.6904,1.6917,1.69005,1.6914,1187100000.0
2008-08-19 07:30:00,1.6914,1.69215,1.69025,1.691,1469900000.0
2008-08-19 07:45:00,1.691,1.6918,1.68995,1.6904,1420900000.0
2008-08-19 08:00:00,1.69045,1.6936,1.69025,1.6934,4375300000.0
2008-08-19 08:15:00,1.69345,1.6962,1.6929,1.6937,6896000000.0
2008-08-19 08:30:00,1.6936,1.6965,1.6934,1.6952,6509800000.0
2008-08-19 08:45:00,1.6952,1.6958,1.6944,1.695,5613000000.0
2008-08-19 09:00:00,1.695,1.6957,1.6932,1.69345,6897200000.0
2008-08-19 09:15:00,1.69335,1.6963,1.69325,1.6961,4854500000.0
2008-08-19 09:30:00,1.6961,1.6963,1.6939,1.69585,6492800000.0
2008-08-19 09:45:00,1.6958,1.69615,1.6946,1.6959,6583700000.0
2008-08-19 10:00:00,1.69605,1.69665,1.6943,1.69435,4673800000.0
2008-08-19 10:15:00,1.6944,1.6955,1.69415,1.69505,4505500000.0
2008-08-19 10:30:00,1.69505,1.69535,1.69305,1.6932,4353500000.0
2008-08-19 10:45:00,1.6933,1.69495,1.6925,1.69495,5121200000.0
2008-08-19 11:00:00,1.69495,1.6963,1.6934,1.6935,2263900000.0
2008-08-19 11:15:00,1.6935,1.6938,1.6921,1.69225,3121700000.0
2008-08-19 11:30:00,1.69235,1.6925,1.6902,1.6906,3343000000.0
2008-08-19 11:45:00,1.6906,1.69225,1.6899,1.6912,3653900000.0
2008-08-19 12:00:00,1.6912,1.69335,1.6908,1.69285,3626000000.0
2008-08-19 12:15:00,1.6928,1.694,1.6925,1.6935,2926300000.0
2008-08-19 12:30:00,1.6935,1.6937,1.691,1.6917,3021400000.0
2008-08-19 12:45:00,1.6918,1.6931,1.6913,1.6918,4288200000.0
2008-08-19 13:00:00,1.6918,1.694,1.6915,1.6935,2735100000.0
2008-08-19 13:15:00,1.6935,1.6936,1.6923,1.6934,3606500000.0
2008-08-19 13:30:00,1.6934,1.6938,1.6924,1.6929,1818200000.0
2008-08-19 13:45:00,1.693,1.694,1.6929,1.6931,2322500000.0
2008-08-19 14:00:00,1.6932,1.6939,1.6921,1.69305,4149600000.0
2008-08-19 14:15:00,1.6931,1.6935,1.6918,1.6919,2481600000.0
2008-08-19 14:30:00,1.69195,1.6937,1.68995,1.6929,5688400000.0
2008-08-19 14:45:00,1.69275,1.6954,1.6923,1.6952,3824100000.0
2008-08-19 15:00:00,1.6951,1.6955,1.6927,1.6935,5406700000.0
2008-08-19 15:15:00,1.6935,1.6951,1.6927,1.694,3911300000.0
2008-08-19 15:30:00,1.69405,1.6952,1.693,1.6935,3766300000.0
2008-08-19 15:45:00,1.6935,1.6956,1.6922,1.6956,3695500000.0
2008-08-19 16:00:00,1.6956,1.6956,1.6929,1.6936,2004900000.0
2008-08-19 16:15:00,1.6936,1.6944,1.69315,1.6937,3049800000.0
2008-08-19 16:30:00,1.6937,1.6944,1.6923,1.69245,3763200000.0
2008-08-19 16:45:00,1.6925,1.69385,1.6924,1.6934,3555500000.0
2008-08-19 17:00:00,1.69345,1.6952,1.6927,1.6944,4193900000.0
2008-08-19 17:15:00,1.69445,1.6954,1.6937,1.695,4833600000.0
2008-08-19 17:30:00,1.69485,1.6961,1.693,1.6932,3685200000.0
2008-08-19 17:45:00,1.6932,1.69445,1.69195,1.6928,3197000000.0
2008-08-19 18:00:00,1.6928,1.6958,1.6928,1.6951,3403600000.0
2008-08-19 18:15:00,1.6951,1.6958,1.6935,1.6948,4430800000.0
2008-08-19 18:30:00,1.6949,1.6957,1.6928,1.6938,2493900000.0
2008-08-19 18:45:00,1.6938,1.695,1.6937,1.6943,2829800000.0
2008-08-19 19:00:00,1.69425,1.6945,1.6923,1.6938,1826000000.0
2008-08-19 19:15:00,1.6938,1.69435,1.693,1.6937,1477000000.0
2008-08-19 19:30:00,1.69375,1.6945,1.69325,1.6938,1509400000.0
2008-08-19 19:45:00,1.6938,1.69505,1.6931,1.6945,2783200000.0
2008-08-19 20:00:00,1.6945,1.69485,1.6931,1.6935,1884700000.0
2008-08-19 20:15:00,1.6935,1.6945,1.6929,1.6939,1513700000.0
2008-08-19 20:30:00,1.6939,1.6941,1.693,1.6937,990000000.0
2008-08-19 20:45:00,1.6936,1.69605,1.6933,1.69545,907000000.0
2008-08-19 21:00:00,1.69545,1.6959,1.69515,1.6952,690800000.0
2008-08-19 21:15:00,1.6952,1.6964,1.695,1.69605,768300000.0
2008-08-19 21:30:00,1.696,1.6974,1.6951,1.69515,1578400000.0
2008-08-19 21:45:00,1.69535,1.69705,1.6952,1.6955,1278400000.0
2008-08-19 22:00:00,1.6954,1.69725,1.6954,1.697,593200000.0
2008-08-19 22:15:00,1.697,1.69725,1.6959,1.6963,453300000.0
2008-08-19 22:30:00,1.6963,1.6966,1.6954,1.6958,377800000.0
2008-08-19 22:45:00,1.696,1.69635,1.6944,1.6945,478300000.0
2008-08-19 23:00:00,1.6944,1.6952,1.6922,1.6942,1107200000.0
2008-08-19 23:15:00,1.6943,1.6957,1.69355,1.6953,1234900000.0
2008-08-19 23:30:00,1.69525,1.69615,1.6938,1.6943,1666800000.0
2008-08-19 23:45:00,1.6944,1.6952,1.6939,1.695,766000000.0
2008-08-20 00:00:00,1.695,1.6958,1.6943,1.6943,754900000.0
2008-08-20 00:15:00,1.6944,1.6961,1.6944,1.6958,908100000.0
2008-08-20 00:30:00,1.6958,1.6976,1.6958,1.6968,1439700000.0
2008-08-20 00:45:00,1.6968,1.697,1.69525,1.6954,1565700000.0
2008-08-20 01:00:00,1.69535,1.6962,1.6946,1.6952,1115700000.0
2008-08-20 01:15:00,1.6953,1.6954,1.69435,1.6946,1693500000.0
2008-08-20 01:30:00,1.6946,1.695,1.6922,1.69245,2413800000.0
2008-08-20 01:45:00,1.69245,1.6943,1.6916,1.6935,2343900000.0
2008-08-20 02:00:00,1.6934,1.6935,1.6916,1.6925,2627300000.0
2008-08-20 02:15:00,1.69255,1.6942,1.6922,1.69365,2915200000.0
2008-08-20 02:30:00,1.6937,1.69395,1.6929,1.6932,1821400000.0
2008-08-20 02:45:00,1.6932,1.6933,1.691,1.69155,1404500000.0
2008-08-20 03:00:00,1.6915,1.6944,1.6915,1.6943,1810500000.0
2008-08-20 03:15:00,1.6943,1.6944,1.6934,1.6935,1358700000.0
2008-08-20 03:30:00,1.6935,1.6946,1.6928,1.6941,2531100000.0
2008-08-20 03:45:00,1.69405,1.69425,1.6937,1.6941,1210700000.0
2008-08-20 04:00:00,1.6941,1.6952,1.69395,1.6946,1660900000.0
2008-08-20 04:15:00,1.69455,1.69575,1.69425,1.6948,2527500000.0
2008-08-20 04:30:00,1.6948,1.69525,1.6944,1.6948,1768100000.0
2008-08-20 04:45:00,1.69475,1.6951,1.69435,1.6946,936800000.0
2008-08-20 05:00:00,1.6947,1.6948,1.6936,1.6942,1003300000.0
2008-08-20 05:15:00,1.6942,1.695,1.6941,1.6946,777300000.0
2008-08-20 05:30:00,1.6946,1.6946,1.6935,1.6939,838200000.0
2008-08-20 05:45:00,1.6939,1.6943,1.69305,1.6941,1612500000.0
2008-08-20 06:00:00,1.694,1.6947,1.69355,1.6938,1631400000.0
2008-08-20 06:15:00,1.6936,1.6938,1.6918,1.6918,1222500000.0
2008-08-20 06:30:00,1.692,1.6925,1.6917,1.6922,1095900000.0
2008-08-20 06:45:00,1.6922,1.6925,1.6917,1.6923,1111600000.0
2008-08-20 07:00:00,1.6923,1.6928,1.692,1.6926,1171900000.0
2008-08-20 07:15:00,1.6926,1.6934,1.6926,1.69315,2364000000.0
2008-08-20 07:30:00,1.69315,1.69445,1.6925,1.6937,2788500000.0
2008-08-20 07:45:00,1.6937,1.69375,1.6926,1.6936,2823500000.0
2008-08-20 08:00:00,1.6935,1.694,1.6921,1.6926,2887900000.0
2008-08-20 08:15:00,1.6926,1.6926,1.69115,1.6915,3980900000.0
2008-08-20 08:30:00,1.6915,1.6922,1.6909,1.6913,5759900000.0
2008-08-20 08:45:00,1.6913,1.692,1.69075,1.69155,4069000000.0
2008-08-20 09:00:00,1.6916,1.6936,1.6909,1.6922,3148300000.0
2008-08-20 09:15:00,1.6922,1.6945,1.6919,1.69385,3241300000.0
2008-08-20 09:30:00,1.6939,1.6945,1.69205,1.6925,4319600001.0
2008-08-20 09:45:00,1.6925,1.6952,1.6919,1.6945,3149000000.0
2008-08-20 10:00:00,1.6945,1.6951,1.6937,1.6947,3363700000.0
2008-08-20 10:15:00,1.6946,1.6949,1.6929,1.6931,2620500000.0
2008-08-20 10:30:00,1.6931,1.6936,1.6919,1.6927,3489800000.0
2008-08-20 10:45:00,1.69275,1.6935,1.6916,1.6918,2277300000.0
2008-08-20 11:00:00,1.6918,1.6931,1.6915,1.6924,2891300000.0
2008-08-20 11:15:00,1.6924,1.6945,1.6913,1.6939,4468400001.0
2008-08-20 11:30:00,1.6939,1.6947,1.6933,1.6942,3121100000.0
2008-08-20 11:45:00,1.6942,1.6947,1.693,1.6932,2628700000.0
2008-08-20 12:00:00,1.6931,1.6943,1.6926,1.6936,2852800000.0
2008-08-20 12:15:00,1.6936,1.6942,1.693,1.6933,2232700000.0
2008-08-20 12:30:00,1.6933,1.6936,1.6914,1.6914,2391000000.0
2008-08-20 12:45:00,1.6916,1.69395,1.6912,1.6927,2131600000.0
2008-08-20 13:00:00,1.6928,1.69365,1.6919,1.693,1699800000.0
2008-08-20 13:15:00,1.693,1.69405,1.6924,1.6936,1256800000.0
2008-08-20 13:30:00,1.6936,1.6937,1.6926,1.693,1944300000.0
2008-08-20 13:45:00,1.693,1.6934,1.69215,1.6922,1665800000.0
2008-08-20 14:00:00,1.6923,1.693,1.6916,1.6919,2038400000.0
2008-08-20 14:15:00,1.6919,1.6924,1.6909,1.6915,2178200000.0
2008-08-20 14:30:00,1.6915,1.69175,1.68995,1.6911,2267800000.0
2008-08-20 14:45:00,1.6911,1.6916,1.69,1.6903,1564800000.0
2008-08-20 15:00:00,1.69015,1.6907,1.6895,1.6899,3048400000.0
2008-08-20 15:15:00,1.6899,1.6901,1.6883,1.6885,2729600000.0
2008-08-20 15:30:00,1.6885,1.6899,1.6879,1.689,3520700000.0
2008-08-20 15:45:00,1.6891,1.6906,1.6885,1.6885,3545000000.0
2008-08-20 16:00:00,1.6885,1.6889,1.68775,1.6883,2506200000.0
2008-08-20 16:15:00,1.6883,1.6899,1.68755,1.6896,2684100000.0
2008-08-20 16:30:00,1.6898,1.6911,1.689,1.6899,3666999996.0
2008-08-20 16:45:00,1.68995,1.6931,1.6897,1.6927,3959200000.0
2008-08-20 17:00:00,1.6927,1.6927,1.6882,1.689,3558900002.0
2008-08-20 17:15:00,1.68905,1.6894,1.6869,1.6882,3901500000.0
2008-08-20 17:30:00,1.6882,1.6892,1.68675,1.6876,3092100000.0
2008-08-20 17:45:00,1.6876,1.6885,1.6866,1.68755,2809500000.0
2008-08-20 18:00:00,1.6876,1.6887,1.6869,1.6885,1852200000.0
2008-08-20 18:15:00,1.68845,1.6891,1.6878,1.6886,1084200000.0
2008-08-20 18:30:00,1.6886,1.6897,1.6879,1.6887,968400000.0
2008-08-20 18:45:00,1.6886,1.6894,1.688,1.6888,1061900000.0
2008-08-20 19:00:00,1.6889,1.6891,1.6882,1.6885,965900000.0
2008-08-20 19:15:00,1.6884,1.6892,1.6875,1.688,931000000.0
2008-08-20 19:30:00,1.688,1.6889,1.68765,1.6884,874100000.0
2008-08-20 19:45:00,1.6884,1.6888,1.6868,1.6868,885200000.0
2008-08-20 20:00:00,1.6868,1.6885,1.6868,1.6881,1480500000.0
2008-08-20 20:15:00,1.6881,1.6896,1.6878,1.68935,921700000.0
2008-08-20 20:30:00,1.6893,1.6903,1.6887,1.6899,603100000.0
2008-08-20 20:45:00,1.6899,1.69085,1.68885,1.6906,1095600000.0
2008-08-20 21:00:00,1.69055,1.6908,1.6894,1.6901,792100000.0
2008-08-20 21:15:00,1.6901,1.6911,1.68955,1.6906,497000000.0
2008-08-20 21:30:00,1.6905,1.6908,1.68905,1.6898,496900000.0
2008-08-20 21:45:00,1.6898,1.6899,1.6879,1.6882,996700000.0
2008-08-20 22:00:00,1.6882,1.6884,1.68695,1.68695,532600000.0
2008-08-20 22:15:00,1.68705,1.68795,1.687,1.6877,275500000.0
2008-08-20 22:30:00,1.6877,1.6881,1.6872,1.6877,194300000.0
2008-08-20 22:45:00,1.6877,1.6885,1.6874,1.688,293200000.0
2008-08-20 23:00:00,1.6876,1.68775,1.6869,1.6871,211700000.0
2008-08-20 23:15:00,1.6871,1.6878,1.68685,1.6876,762600000.0
2008-08-20 23:30:00,1.6876,1.6891,1.6872,1.6889,589700000.0
2008-08-20 23:45:00,1.6889,1.6894,1.6879,1.6893,403100000.0
2008-08-21 00:00:00,1.6895,1.6895,1.68805,1.6886,1203700000.0
2008-08-21 00:15:00,1.6886,1.6891,1.6879,1.68835,783800000.0
2008-08-21 00:30:00,1.68835,1.6892,1.6881,1.6888,1078900000.0
2008-08-21 00:45:00,1.6888,1.6893,1.68825,1.68925,1612800000.0
2008-08-21 01:00:00,1.6892,1.68965,1.68875,1.6893,1120900000.0
2008-08-21 01:15:00,1.6893,1.6901,1.6892,1.6895,646000000.0
2008-08-21 01:30:00,1.6895,1.69,1.6887,1.6892,661200000.0
2008-08-21 01:45:00,1.6892,1.6907,1.689,1.6906,1560800000.0
2008-08-21 02:00:00,1.6906,1.6907,1.6894,1.69,1934300000.0
2008-08-21 02:15:00,1.69,1.6903,1.6892,1.6902,2540600000.0
2008-08-21 02:30:00,1.6902,1.6915,1.6897,1.6909,2989700000.0
2008-08-21 02:45:00,1.6909,1.693,1.6904,1.6927,4645200000.0
2008-08-21 03:00:00,1.6928,1.6946,1.69235,1.694,3757100000.0
2008-08-21 03:15:00,1.6939,1.6944,1.693,1.694,3209500000.0
2008-08-21 03:30:00,1.694,1.6943,1.69295,1.69375,3105200000.0
2008-08-21 03:45:00,1.69365,1.6937,1.6909,1.69105,3326800000.0
2008-08-21 04:00:00,1.69105,1.6925,1.6908,1.6925,1765200000.0
2008-08-21 04:15:00,1.6925,1.69295,1.6919,1.6923,2028200000.0
2008-08-21 04:30:00,1.6923,1.6935,1.6921,1.6932,1410200000.0
2008-08-21 04:45:00,1.6932,1.695,1.69235,1.694,1825300000.0
2008-08-21 05:00:00,1.694,1.69475,1.6938,1.6938,1666200000.0
2008-08-21 05:15:00,1.6938,1.694,1.69305,1.69315,1022900000.0
2008-08-21 05:30:00,1.6931,1.69355,1.69195,1.6926,2202500000.0
2008-08-21 05:45:00,1.6926,1.69325,1.6924,1.69305,1281600000.0
2008-08-21 06:00:00,1.693,1.6936,1.6923,1.6936,2335500000.0
2008-08-21 06:15:00,1.6936,1.6944,1.69265,1.6929,1724600000.0
2008-08-21 06:30:00,1.6929,1.6942,1.69265,1.69385,2288100000.0
2008-08-21 06:45:00,1.6939,1.694,1.6935,1.6937,1041500000.0
2008-08-21 07:00:00,1.6937,1.694,1.693,1.69375,3508500000.0
2008-08-21 07:15:00,1.6938,1.6953,1.6937,1.6943,4609400000.0
2008-08-21 07:30:00,1.6943,1.6959,1.6929,1.6953,4023200000.0
2008-08-21 07:45:00,1.6953,1.6955,1.69285,1.6941,2797000000.0
2008-08-21 08:00:00,1.6941,1.69475,1.69335,1.6942,3084000000.0
2008-08-21 08:15:00,1.6942,1.6942,1.69135,1.6919,4426500000.0
2008-08-21 08:30:00,1.6919,1.6945,1.69155,1.69355,4697900000.0
2008-08-21 08:45:00,1.69355,1.696,1.6935,1.6952,4205300000.0
2008-08-21 09:00:00,1.6952,1.6966,1.69485,1.69545,3939200000.0
2008-08-21 09:15:00,1.6954,1.697,1.6951,1.6964,3398300000.0
2008-08-21 09:30:00,1.69635,1.69645,1.69425,1.6952,3012800000.0
2008-08-21 09:45:00,1.69525,1.6963,1.6949,1.6954,3312200000.0
2008-08-21 10:00:00,1.6954,1.6964,1.6949,1.6957,3165200000.0
2008-08-21 10:15:00,1.6957,1.6976,1.6955,1.6965,2059700000.0
2008-08-21 10:30:00,1.6965,1.70245,1.6958,1.70065,8564400000.0
2008-08-21 10:45:00,1.70065,1.7008,1.6978,1.6994,4751600000.0
2008-08-21 11:00:00,1.6994,1.7005,1.69875,1.6999,4882200000.0
2008-08-21 11:15:00,1.69995,1.70095,1.6995,1.7007,5218500000.0
2008-08-21 11:30:00,1.7007,1.7009,1.6996,1.7,4745300000.0
2008-08-21 11:45:00,1.70005,1.7047,1.70005,1.7026,6036300000.0
2008-08-21 12:00:00,1.7025,1.7045,1.70225,1.704,4164800001.0
2008-08-21 12:15:00,1.70395,1.7043,1.70165,1.70215,6368900000.0
2008-08-21 12:30:00,1.70215,1.7034,1.7014,1.70315,6177400000.0
2008-08-21 12:45:00,1.70315,1.70315,1.7005,1.7006,5908100000.0
2008-08-21 13:00:00,1.70065,1.70225,1.70005,1.701,5090300000.0
2008-08-21 13:15:00,1.70095,1.7026,1.7006,1.70235,5657700000.0
2008-08-21 13:30:00,1.7024,1.7027,1.70135,1.70215,5618100000.0
2008-08-21 13:45:00,1.7021,1.70305,1.70065,1.7018,7779600000.0
2008-08-21 14:00:00,1.70185,1.7027,1.7003,1.701,5558600000.0
2008-08-21 14:15:00,1.7009,1.7014,1.69905,1.70115,6305299999.0
2008-08-21 14:30:00,1.7011,1.702,1.7002,1.70095,8198300000.0
2008-08-21 14:45:00,1.70095,1.702,1.6993,1.702,7851400000.0
2008-08-21 15:00:00,1.70195,1.70225,1.69635,1.6973,9385600000.0
2008-08-21 15:15:00,1.6973,1.69905,1.6973,1.69905,7700500000.0
2008-08-21 15:30:00,1.69915,1.69915,1.6958,1.6966,9303800000.0
2008-08-21 15:45:00,1.69665,1.6971,1.6929,1.694,8759400000.0
2008-08-21 16:00:00,1.69415,1.69615,1.6931,1.6932,9570100003.0
2008-08-21 16:15:00,1.6931,1.695,1.6926,1.69475,7206900001.0
2008-08-21 16:30:00,1.69475,1.69605,1.6941,1.6955,9832800000.0
2008-08-21 16:45:00,1.6956,1.6957,1.6922,1.69265,7942300000.0
2008-08-21 17:00:00,1.69255,1.69505,1.69255,1.69375,7845900000.0
2008-08-21 17:15:00,1.69375,1.69535,1.6927,1.6951,6353100000.0
2008-08-21 17:30:00,1.6951,1.6954,1.69305,1.69375,7204600000.0
2008-08-21 17:45:00,1.69385,1.69435,1.6929,1.6932,7065400000.0
2008-08-21 18:00:00,1.69325,1.6934,1.69195,1.69225,5280000000.0
2008-08-21 18:15:00,1.69225,1.69345,1.692,1.6926,5193600000.0
2008-08-21 18:30:00,1.6926,1.6933,1.6925,1.6932,921800000.0
2008-08-21 18:45:00,1.6931,1.6936,1.6922,1.6925,2115500000.0
2008-08-21 19:00:00,1.69245,1.693,1.691,1.6914,2402000000.0
2008-08-21 19:15:00,1.6913,1.6922,1.69075,1.6921,3165500000.0
2008-08-21 19:30:00,1.6921,1.69295,1.6918,1.69195,3748800000.0
2008-08-21 19:45:00,1.69195,1.6935,1.69145,1.6927,4813600000.0
2008-08-21 20:00:00,1.6927,1.6933,1.6922,1.69275,3860500000.0
2008-08-21 20:15:00,1.6928,1.6932,1.69215,1.6927,3218900000.0
2008-08-21 20:30:00,1.69255,1.6933,1.692,1.6924,3915900000.0
2008-08-21 20:45:00,1.69255,1.69345,1.692,1.6923,4437600000.0
2008-08-21 21:00:00,1.6923,1.6928,1.69175,1.6919,2346400000.0
2008-08-21 21:15:00,1.6919,1.693,1.6918,1.6927,1844900000.0
2008-08-21 21:30:00,1.6927,1.69335,1.6923,1.69335,945800000.0
2008-08-21 21:45:00,1.6933,1.6935,1.6925,1.69305,1505200000.0
2008-08-21 22:00:00,1.69305,1.6939,1.69235,1.69255,1599200000.0
2008-08-21 22:15:00,1.6924,1.6929,1.691,1.6925,1742000000.0
2008-08-21 22:30:00,1.6925,1.69365,1.69205,1.6932,572200000.0
2008-08-21 22:45:00,1.6932,1.69345,1.69095,1.6911,671400000.0
2008-08-21 23:00:00,1.6912,1.69245,1.691,1.69245,521800000.0
2008-08-21 23:15:00,1.69255,1.69255,1.6909,1.6918,352100000.0
2008-08-21 23:30:00,1.692,1.69335,1.6911,1.6932,1734800000.0
2008-08-21 23:45:00,1.6933,1.6935,1.6927,1.6932,1206000000.0
2008-08-22 00:00:00,1.6932,1.69385,1.69255,1.69325,1520100000.0
2008-08-22 00:15:00,1.69325,1.6933,1.69135,1.6921,784800000.0
2008-08-22 00:30:00,1.6921,1.6938,1.6921,1.6931,1456600000.0
2008-08-22 00:45:00,1.6931,1.6944,1.6929,1.69375,2066500000.0
2008-08-22 01:00:00,1.6938,1.694,1.6924,1.6934,1985500000.0
2008-08-22 01:15:00,1.6934,1.69455,1.6933,1.69415,1459300000.0
2008-08-22 01:30:00,1.6941,1.6952,1.694,1.69415,1256700000.0
2008-08-22 01:45:00,1.69415,1.6957,1.6941,1.6948,2242800000.0
2008-08-22 02:00:00,1.69475,1.69545,1.6945,1.69465,1910100000.0
2008-08-22 02:15:00,1.69465,1.6947,1.6936,1.6939,2637800000.0
2008-08-22 02:30:00,1.694,1.6946,1.6937,1.69415,1434900000.0
2008-08-22 02:45:00,1.6942,1.6944,1.6926,1.6931,2532600000.0
2008-08-22 03:00:00,1.6932,1.6944,1.6929,1.6941,2878000000.0
2008-08-22 03:15:00,1.6941,1.6951,1.694,1.6946,1151900000.0
2008-08-22 03:30:00,1.6946,1.695,1.6939,1.6946,1254400000.0
2008-08-22 03:45:00,1.6946,1.6952,1.6941,1.6944,1278900000.0
2008-08-22 04:00:00,1.6944,1.69475,1.6942,1.69465,1297100000.0
2008-08-22 04:15:00,1.69465,1.6954,1.69445,1.69535,1209100000.0
2008-08-22 04:30:00,1.69535,1.6968,1.69515,1.69645,2447000000.0
2008-08-22 04:45:00,1.6965,1.6968,1.69595,1.6966,1589400000.0
2008-08-22 05:00:00,1.6966,1.6971,1.69605,1.6962,2691900000.0
2008-08-22 05:15:00,1.6962,1.6964,1.694,1.695,2436300000.0
2008-08-22 05:30:00,1.695,1.6953,1.69405,1.69435,1788100000.0
2008-08-22 05:45:00,1.6945,1.6949,1.6943,1.69465,1612600000.0
2008-08-22 06:00:00,1.6948,1.6957,1.69455,1.695,2344900000.0
2008-08-22 06:15:00,1.695,1.69515,1.6929,1.69305,4600200000.0
2008-08-22 06:30:00,1.69305,1.69355,1.6927,1.6933,2440700000.0
2008-08-22 06:45:00,1.6933,1.6935,1.69165,1.692,1176500000.0
2008-08-22 07:00:00,1.692,1.6922,1.69075,1.69125,2861100000.0
2008-08-22 07:15:00,1.69125,1.69235,1.68995,1.69145,3035100000.0
2008-08-22 07:30:00,1.69145,1.69175,1.6903,1.691,3659700000.0
2008-08-22 07:45:00,1.6911,1.6918,1.69055,1.6913,2737600000.0
2008-08-22 08:00:00,1.6913,1.69335,1.691,1.69325,4606200000.0
2008-08-22 08:15:00,1.6933,1.69425,1.69205,1.6932,6564000000.0
2008-08-22 08:30:00,1.69325,1.6951,1.6932,1.69435,5007800000.0
2008-08-22 08:45:00,1.69435,1.69445,1.6932,1.69385,3121100000.0
2008-08-22 09:00:00,1.69385,1.6953,1.6933,1.6949,5094200000.0
2008-08-22 09:15:00,1.69515,1.6955,1.69375,1.69415,6045200000.0
2008-08-22 09:30:00,1.6943,1.69675,1.69425,1.69575,8371800000.0
2008-08-22 09:45:00,1.6957,1.698,1.6951,1.69715,9074200000.0
2008-08-22 10:00:00,1.69715,1.698,1.69615,1.69665,6837300000.0
2008-08-22 10:15:00,1.6966,1.6967,1.6948,1.6951,6597400000.0
2008-08-22 10:30:00,1.6951,1.69605,1.69435,1.69565,6633300000.0
2008-08-22 10:45:00,1.69565,1.6968,1.6954,1.69655,7315800000.0
2008-08-22 11:00:00,1.6966,1.69795,1.6958,1.69705,6866300000.0
2008-08-22 11:15:00,1.69695,1.69785,1.69585,1.6974,7139500000.0
2008-08-22 11:30:00,1.69735,1.69805,1.69645,1.69655,4600700000.0
2008-08-22 11:45:00,1.69655,1.69725,1.69555,1.69695,5534600000.0
2008-08-22 12:00:00,1.6971,1.6989,1.69665,1.6989,8383600001.0
2008-08-22 12:15:00,1.69895,1.69895,1.697,1.698,5721100000.0
2008-08-22 12:30:00,1.6981,1.69925,1.69745,1.699,3598900000.0
2008-08-22 12:45:00,1.69895,1.6999,1.69795,1.6987,5013400000.0
2008-08-22 13:00:00,1.6986,1.70035,1.69835,1.69905,8384000000.0
2008-08-22 13:15:00,1.699,1.69905,1.6978,1.6982,3487800000.0
2008-08-22 13:30:00,1.6982,1.7015,1.6977,1.70075,7587300000.0
2008-08-22 13:45:00,1.70075,1.70365,1.70005,1.70275,8841400000.0
2008-08-22 14:00:00,1.70275,1.70375,1.70055,1.7019,5597600000.0
2008-08-22 14:15:00,1.7019,1.70405,1.7012,1.70295,2693300000.0
2008-08-22 14:30:00,1.70295,1.70345,1.7013,1.70175,2343400000.0
2008-08-22 14:45:00,1.7017,1.7044,1.70145,1.7043,2092900000.0
2008-08-22 15:00:00,1.7043,1.7048,1.70215,1.70395,3303699999.0
2008-08-22 15:15:00,1.70395,1.7043,1.70225,1.7029,3105500000.0
2008-08-22 15:30:00,1.7029,1.7044,1.70225,1.70395,2832700000.0
2008-08-22 15:45:00,1.70395,1.7052,1.70345,1.70395,2282700000.0
2008-08-22 16:00:00,1.70395,1.70555,1.7035,1.70435,3903800000.0
2008-08-22 16:15:00,1.70435,1.70445,1.7023,1.7029,2376500000.0
2008-08-22 16:30:00,1.7029,1.7049,1.7026,1.7047,1878900000.0
2008-08-22 16:45:00,1.7047,1.705,1.7035,1.7043,2433500000.0
2008-08-22 17:00:00,1.7043,1.7046,1.7022,1.7035,2654700000.0
2008-08-22 17:15:00,1.7035,1.7046,1.7027,1.7029,2991800000.0
2008-08-22 17:30:00,1.7029,1.7049,1.7027,1.7047,2393200000.0
2008-08-22 17:45:00,1.7047,1.7047,1.7032,1.7033,1573200000.0
2008-08-22 18:00:00,1.7034,1.7043,1.7024,1.7034,1059900000.0
2008-08-22 18:15:00,1.7034,1.7046,1.7031,1.7042,1004900000.0
2008-08-22 18:30:00,1.7042,1.7043,1.7033,1.70375,806300000.0
2008-08-22 18:45:00,1.7037,1.70495,1.7028,1.7049,725900000.0
2008-08-22 19:00:00,1.70485,1.7058,1.7042,1.7045,947900000.0
2008-08-22 19:15:00,1.7045,1.7045,1.70335,1.7042,607500000.0
2008-08-22 19:30:00,1.7042,1.7047,1.7036,1.70375,596600000.0
2008-08-22 19:45:00,1.7038,1.7049,1.7036,1.7039,664100000.0
2008-08-22 20:00:00,1.70395,1.70615,1.7033,1.7051,1094500000.0
2008-08-22 20:15:00,1.7051,1.70735,1.7048,1.7056,1581900000.0
2008-08-22 20:30:00,1.7056,1.70725,1.7051,1.70615,947900000.0
2008-08-22 20:45:00,1.7062,1.70735,1.7048,1.705,1063500000.0
2008-08-22 21:00:00,1.7049,1.7049,1.7038,1.7041,396700000.0
2008-08-22 21:15:00,1.7042,1.70455,1.70375,1.7043,287600000.0
2008-08-22 21:30:00,1.70425,1.70495,1.7039,1.7044,344000000.0
2008-08-22 21:45:00,1.7045,1.70535,1.7041,1.7048,290500000.0
2008-08-22 22:00:00,1.7048,1.7058,1.70455,1.70455,595800000.0
2008-08-22 22:15:00,1.7047,1.7048,1.7025,1.70455,421300000.0
2008-08-22 22:30:00,1.70455,1.7052,1.7044,1.7052,426900000.0
2008-08-22 22:45:00,1.7052,1.7075,1.7047,1.7069,788600000.0
2008-08-24 23:00:00,1.7074,1.7076,1.70645,1.7075,308300000.0
2008-08-24 23:15:00,1.7074,1.7075,1.70495,1.7057,634600000.0
2008-08-24 23:30:00,1.7057,1.7058,1.70365,1.7043,863700000.0
2008-08-24 23:45:00,1.7044,1.7045,1.7034,1.7044,789200000.0
2008-08-25 00:00:00,1.7046,1.7049,1.7039,1.7041,655500000.0
2008-08-25 00:15:00,1.7042,1.7063,1.7039,1.7058,555800000.0
2008-08-25 00:30:00,1.7058,1.7063,1.7045,1.7047,795000000.0
2008-08-25 00:45:00,1.7047,1.705,1.703,1.703,1136700000.0
2008-08-25 01:00:00,1.703,1.703,1.7017,1.7018,837200000.0
2008-08-25 01:15:00,1.7018,1.703,1.7016,1.7027,622000000.0
2008-08-25 01:30:00,1.70265,1.7034,1.70215,1.70215,1280700000.0
2008-08-25 01:45:00,1.70215,1.7034,1.70195,1.7025,1846200000.0
2008-08-25 02:00:00,1.7026,1.7028,1.6997,1.7021,4960900000.0
2008-08-25 02:15:00,1.7021,1.70605,1.70135,1.7053,6996700000.0
2008-08-25 02:30:00,1.7053,1.7088,1.70505,1.70665,5491800000.0
2008-08-25 02:45:00,1.7066,1.70835,1.70465,1.7047,3903400000.0
2008-08-25 03:00:00,1.7048,1.70805,1.7044,1.7079,3177900000.0
2008-08-25 03:15:00,1.7079,1.7093,1.707,1.7075,3528600000.0
2008-08-25 03:30:00,1.7074,1.7077,1.7049,1.7057,1675300000.0
2008-08-25 03:45:00,1.7058,1.7064,1.7052,1.7056,1750700000.0
2008-08-25 04:00:00,1.7056,1.7069,1.705,1.70575,1587700000.0
2008-08-25 04:15:00,1.70575,1.7059,1.7049,1.70525,1512700000.0
2008-08-25 04:30:00,1.7053,1.7055,1.70455,1.70535,1593600000.0
2008-08-25 04:45:00,1.70535,1.70615,1.7053,1.7053,971600000.0
2008-08-25 05:00:00,1.7053,1.706,1.7053,1.7054,622400000.0
2008-08-25 05:15:00,1.7058,1.7061,1.70525,1.7054,1228600000.0
2008-08-25 05:30:00,1.7053,1.7074,1.7051,1.7074,1461900000.0
2008-08-25 05:45:00,1.7072,1.7081,1.7061,1.7068,1784200000.0
2008-08-25 06:00:00,1.7069,1.707,1.7051,1.7055,1621300000.0
2008-08-25 06:15:00,1.7055,1.7059,1.7052,1.7058,1847600000.0
2008-08-25 06:30:00,1.7057,1.70615,1.7044,1.7055,3220500000.0
2008-08-25 06:45:00,1.70555,1.70625,1.7048,1.7053,2401800000.0
2008-08-25 07:00:00,1.7053,1.7064,1.70525,1.706,3037500000.0
2008-08-25 07:15:00,1.706,1.7063,1.7041,1.70465,3105300000.0
2008-08-25 07:30:00,1.7046,1.7057,1.70295,1.7047,2918900000.0
2008-08-25 07:45:00,1.7047,1.7059,1.7042,1.7042,2102600000.0
2008-08-25 08:00:00,1.7042,1.70475,1.7031,1.7035,3407600000.0
2008-08-25 08:15:00,1.7034,1.7049,1.7031,1.7039,1709200000.0
2008-08-25 08:30:00,1.7039,1.7046,1.7028,1.7038,1630800000.0
2008-08-25 08:45:00,1.7037,1.7042,1.7021,1.7029,1848600000.0
2008-08-25 09:00:00,1.70295,1.70415,1.702,1.7035,2413300000.0
2008-08-25 09:15:00,1.7035,1.7041,1.7029,1.7035,2355100000.0
2008-08-25 09:30:00,1.7033,1.70415,1.70295,1.703,1545600000.0
2008-08-25 09:45:00,1.703,1.7038,1.7022,1.7032,849100000.0
2008-08-25 10:00:00,1.7031,1.70395,1.70235,1.7026,1644300000.0
2008-08-25 10:15:00,1.7026,1.704,1.70245,1.7037,552600000.0
2008-08-25 10:30:00,1.7039,1.7048,1.7034,1.7034,1324500000.0
2008-08-25 10:45:00,1.7034,1.70395,1.7024,1.70335,843700000.0
2008-08-25 11:00:00,1.70335,1.70535,1.7031,1.705,808600000.0
2008-08-25 11:15:00,1.705,1.7057,1.7041,1.7046,1102200000.0
2008-08-25 11:30:00,1.7046,1.70495,1.70325,1.7035,1397200000.0
2008-08-25 11:45:00,1.7035,1.70385,1.70105,1.7019,1849300000.0
2008-08-25 12:00:00,1.7019,1.7042,1.7016,1.704,1727900000.0
2008-08-25 12:15:00,1.704,1.7044,1.7033,1.7043,1000000000.0
2008-08-25 12:30:00,1.70425,1.7045,1.7017,1.7017,1826900000.0
2008-08-25 12:45:00,1.7017,1.7019,1.7006,1.7007,1792800000.0
2008-08-25 13:00:00,1.7007,1.7028,1.70065,1.7022,2558500000.0
2008-08-25 13:15:00,1.70215,1.7024,1.7011,1.7018,1384800000.0
2008-08-25 13:30:00,1.7017,1.702,1.7013,1.7018,884500000.0
2008-08-25 13:45:00,1.7018,1.7022,1.701,1.7015,1254300000.0
2008-08-25 14:00:00,1.7015,1.7022,1.70005,1.70205,2233600000.0
2008-08-25 14:15:00,1.702,1.7049,1.7013,1.7044,2098100000.0
2008-08-25 14:30:00,1.7044,1.7049,1.7035,1.7047,1974900001.0
2008-08-25 14:45:00,1.7047,1.705,1.7024,1.7035,1680000000.0
2008-08-25 15:00:00,1.7035,1.70355,1.7018,1.7023,1532600000.0
2008-08-25 15:15:00,1.70225,1.7048,1.70225,1.7039,1646900000.0
2008-08-25 15:30:00,1.7039,1.7064,1.7038,1.7063,2423500000.0
2008-08-25 15:45:00,1.7063,1.7063,1.7044,1.70555,1159200000.0
2008-08-25 16:00:00,1.7054,1.7059,1.7035,1.70405,2255600000.0
2008-08-25 16:15:00,1.70405,1.7048,1.7031,1.7036,1673900000.0
2008-08-25 16:30:00,1.70355,1.70745,1.70305,1.7062,1757200000.0
2008-08-25 16:45:00,1.7062,1.7072,1.70525,1.7061,1369800000.0
2008-08-25 17:00:00,1.7061,1.7064,1.70505,1.70545,1846700000.0
2008-08-25 17:15:00,1.70545,1.7065,1.70545,1.7057,853000000.0
2008-08-25 17:30:00,1.70565,1.7069,1.70515,1.7058,1441600000.0
2008-08-25 17:45:00,1.7058,1.70645,1.7048,1.706,1880500000.0
2008-08-25 18:00:00,1.706,1.70755,1.70525,1.7071,1440400000.0
2008-08-25 18:15:00,1.7071,1.70755,1.70595,1.70625,1629500000.0
2008-08-25 18:30:00,1.7062,1.70785,1.7059,1.707,2371100000.0
2008-08-25 18:45:00,1.707,1.7078,1.7066,1.7076,1770400000.0
2008-08-25 19:00:00,1.7077,1.7087,1.7067,1.7077,1990800000.0
2008-08-25 19:15:00,1.7077,1.7078,1.706,1.7069,1766000000.0
2008-08-25 19:30:00,1.7069,1.7086,1.7058,1.7061,2712100000.0
2008-08-25 19:45:00,1.70635,1.70825,1.70635,1.7076,2056600000.0
2008-08-25 20:00:00,1.7076,1.70935,1.7075,1.7088,2255900000.0
2008-08-25 20:15:00,1.7088,1.70885,1.7079,1.7084,1047900000.0
2008-08-25 20:30:00,1.7085,1.7097,1.70745,1.7085,2168000000.0
2008-08-25 20:45:00,1.7085,1.7096,1.7079,1.7084,566000000.0
2008-08-25 21:00:00,1.7084,1.7093,1.707,1.7074,1008300000.0
2008-08-25 21:15:00,1.7074,1.7086,1.7072,1.7083,867600000.0
2008-08-25 21:30:00,1.7082,1.70835,1.7072,1.7078,1327900000.0
2008-08-25 21:45:00,1.70785,1.709,1.7073,1.70855,1096800000.0
2008-08-25 22:00:00,1.70855,1.70915,1.7082,1.70865,352100000.0
2008-08-25 22:15:00,1.7088,1.70945,1.7084,1.70885,307700000.0
2008-08-25 22:30:00,1.7088,1.709,1.7084,1.7085,235500000.0
2008-08-25 22:45:00,1.7084,1.71,1.7083,1.70965,712800000.0
2008-08-25 23:00:00,1.7096,1.70975,1.70855,1.7091,326800000.0
2008-08-25 23:15:00,1.709,1.7101,1.7081,1.7086,419400000.0
2008-08-25 23:30:00,1.70865,1.7088,1.7079,1.708,181500000.0
2008-08-25 23:45:00,1.708,1.7082,1.7066,1.7082,469800000.0
2008-08-26 00:00:00,1.7082,1.7082,1.70685,1.7075,510000000.0
2008-08-26 00:15:00,1.7075,1.7078,1.7068,1.7072,490600000.0
2008-08-26 00:30:00,1.7074,1.7082,1.70665,1.7073,1390900000.0
2008-08-26 00:45:00,1.7073,1.70815,1.70615,1.70725,963000000.0
2008-08-26 01:00:00,1.7073,1.70825,1.7068,1.7082,838400000.0
2008-08-26 01:15:00,1.70835,1.7122,1.7082,1.7114,2341200000.0
2008-08-26 01:30:00,1.7112,1.7117,1.7095,1.7096,2181800000.0
2008-08-26 01:45:00,1.7098,1.719,1.7094,1.7135,3567000000.0
2008-08-26 02:00:00,1.7135,1.7155,1.7121,1.7135,2146600000.0
2008-08-26 02:15:00,1.7135,1.7152,1.713,1.7149,3883100000.0
2008-08-26 02:30:00,1.7149,1.7153,1.71275,1.7142,2898300000.0
2008-08-26 02:45:00,1.71425,1.7153,1.71195,1.7123,3569000000.0
2008-08-26 03:00:00,1.7123,1.7126,1.7113,1.7121,3410600000.0
2008-08-26 03:15:00,1.7121,1.71255,1.7115,1.71235,2580000000.0
2008-08-26 03:30:00,1.7124,1.71295,1.7121,1.7124,2026700000.0
2008-08-26 03:45:00,1.7124,1.7129,1.7115,1.71185,2272900000.0
2008-08-26 04:00:00,1.71185,1.7122,1.7108,1.711,1700300000.0
2008-08-26 04:15:00,1.71105,1.712,1.7109,1.7118,1080700000.0
2008-08-26 04:30:00,1.7118,1.7125,1.7117,1.7122,1576500000.0
2008-08-26 04:45:00,1.7122,1.7122,1.7114,1.7117,800500000.0
2008-08-26 05:00:00,1.7117,1.7119,1.71045,1.7106,1005200000.0
2008-08-26 05:15:00,1.71065,1.7114,1.7096,1.7111,2729200000.0
2008-08-26 05:30:00,1.71115,1.7119,1.7109,1.71175,2757100000.0
2008-08-26 05:45:00,1.71175,1.712,1.71095,1.7113,2008400000.0
2008-08-26 06:00:00,1.7113,1.7119,1.71125,1.71155,1534600000.0
2008-08-26 06:15:00,1.71155,1.71165,1.71075,1.7114,2005500000.0
2008-08-26 06:30:00,1.71145,1.7118,1.71095,1.7114,1611600000.0
2008-08-26 06:45:00,1.7115,1.7121,1.7111,1.71195,1561600000.0
2008-08-26 07:00:00,1.71195,1.7125,1.711,1.7115,2072600000.0
2008-08-26 07:15:00,1.7115,1.71335,1.71105,1.71165,2187600000.0
2008-08-26 07:30:00,1.71165,1.7129,1.71115,1.7125,3970300000.0
2008-08-26 07:45:00,1.7126,1.7129,1.7111,1.71235,4051100000.0
2008-08-26 08:00:00,1.7123,1.7136,1.7115,1.7128,5483100000.0
2008-08-26 08:15:00,1.71275,1.71415,1.71125,1.7139,5296700000.0
2008-08-26 08:30:00,1.7138,1.7183,1.7137,1.7159,7293600000.0
2008-08-26 08:45:00,1.7161,1.7168,1.71405,1.7149,6304200000.0
2008-08-26 09:00:00,1.7148,1.71875,1.7146,1.718,6206900000.0
2008-08-26 09:15:00,1.718,1.7204,1.7178,1.7202,5008500000.0
2008-08-26 09:30:00,1.72015,1.7209,1.71735,1.718,5904900000.0
2008-08-26 09:45:00,1.718,1.7181,1.71655,1.71685,5711500000.0
2008-08-26 10:00:00,1.7167,1.7174,1.7101,1.71115,6806900000.0
2008-08-26 10:15:00,1.7111,1.71335,1.7109,1.7129,5207200000.0
2008-08-26 10:30:00,1.7129,1.713,1.7107,1.7111,6066100000.0
2008-08-26 10:45:00,1.7111,1.7116,1.7097,1.7107,5713900000.0
2008-08-26 11:00:00,1.7107,1.7124,1.7107,1.71105,5065600000.0
2008-08-26 11:15:00,1.71125,1.7117,1.71035,1.7112,2944900000.0
2008-08-26 11:30:00,1.7113,1.7135,1.7103,1.7129,2677500000.0
2008-08-26 11:45:00,1.7129,1.71555,1.7126,1.714,4997400000.0
2008-08-26 12:00:00,1.714,1.7149,1.71295,1.7148,3133800000.0
2008-08-26 12:15:00,1.7148,1.717,1.71455,1.7151,3358301350.0
2008-08-26 12:30:00,1.7153,1.7162,1.7131,1.71355,2445600000.0
2008-08-26 12:45:00,1.7136,1.7142,1.71225,1.7124,1623400000.0
2008-08-26 13:00:00,1.7125,1.7126,1.70965,1.7099,2470800000.0
2008-08-26 13:15:00,1.7098,1.7117,1.7096,1.7107,2189800000.0
2008-08-26 13:30:00,1.7108,1.7119,1.7096,1.7118,1647800000.0
2008-08-26 13:45:00,1.7119,1.713,1.7114,1.71265,2079100000.0
2008-08-26 14:00:00,1.7127,1.71325,1.7114,1.7118,2123300000.0
2008-08-26 14:15:00,1.7118,1.7148,1.7116,1.7136,1812900000.0
2008-08-26 14:30:00,1.7136,1.7139,1.71195,1.7134,2547600000.0
2008-08-26 14:45:00,1.7133,1.714,1.7116,1.713,2569500000.0
2008-08-26 15:00:00,1.71295,1.7142,1.71205,1.7127,2792100000.0
2008-08-26 15:15:00,1.7127,1.7133,1.7109,1.71155,2998299998.0
2008-08-26 15:30:00,1.7117,1.7136,1.71105,1.71255,3187900000.0
2008-08-26 15:45:00,1.7126,1.7129,1.71115,1.71195,2376000000.0
2008-08-26 16:00:00,1.71205,1.71335,1.7105,1.7113,3271553560.0
2008-08-26 16:15:00,1.7114,1.7117,1.7096,1.70965,2636300000.0
2008-08-26 16:30:00,1.7096,1.7116,1.7079,1.7092,2428500000.0
2008-08-26 16:45:00,1.7092,1.7126,1.7092,1.7121,1846300000.0
2008-08-26 17:00:00,1.712,1.7123,1.7107,1.7117,1780800000.0
2008-08-26 17:15:00,1.71175,1.7129,1.7114,1.7114,1734300000.0
2008-08-26 17:30:00,1.7114,1.71245,1.7108,1.7123,1932500000.0
2008-08-26 17:45:00,1.7121,1.7128,1.71115,1.71265,1801500000.0
2008-08-26 18:00:00,1.7126,1.714,1.7118,1.7137,1380800000.0
2008-08-26 18:15:00,1.7136,1.71465,1.712,1.7132,1762080000.0
2008-08-26 18:30:00,1.7132,1.7146,1.712,1.7139,1570300000.0
2008-08-26 18:45:00,1.7139,1.715,1.7127,1.7143,1407700000.0
2008-08-26 19:00:00,1.7144,1.715,1.713,1.7141,1084600000.0
2008-08-26 19:15:00,1.71405,1.71485,1.7116,1.71235,1379400000.0
2008-08-26 19:30:00,1.7123,1.7128,1.71095,1.7112,903100000.0
2008-08-26 19:45:00,1.7112,1.7124,1.7111,1.7123,933300000.0
2008-08-26 20:00:00,1.7122,1.7134,1.7107,1.7117,1494100000.0
2008-08-26 20:15:00,1.71165,1.71225,1.711,1.7118,1063900000.0
2008-08-26 20:30:00,1.7118,1.7119,1.7103,1.7111,583700000.0
2008-08-26 20:45:00,1.71105,1.7123,1.71105,1.7118,755000000.0
2008-08-26 21:00:00,1.7117,1.7127,1.71135,1.712,644800000.0
2008-08-26 21:15:00,1.712,1.713,1.7119,1.7129,536000000.0
2008-08-26 21:30:00,1.7129,1.71345,1.7121,1.7125,524200000.0
2008-08-26 21:45:00,1.71245,1.71305,1.71155,1.71225,527500000.0
2008-08-26 22:00:00,1.71225,1.7125,1.7111,1.712,326100000.0
2008-08-26 22:15:00,1.712,1.7126,1.7114,1.71225,397000000.0
2008-08-26 22:30:00,1.71225,1.71295,1.71165,1.71225,473200000.0
2008-08-26 22:45:00,1.71225,1.71265,1.7116,1.7117,249000000.0
2008-08-26 23:00:00,1.71175,1.7128,1.71165,1.7117,260900000.0
2008-08-26 23:15:00,1.71165,1.7132,1.71165,1.7128,1628400000.0
2008-08-26 23:30:00,1.7128,1.7138,1.7123,1.7126,1115600000.0
2008-08-26 23:45:00,1.7126,1.71395,1.7124,1.71355,553000000.0
2008-08-27 00:00:00,1.7137,1.7154,1.7132,1.7146,1124700000.0
2008-08-27 00:15:00,1.7146,1.7149,1.7142,1.7149,469400000.0
2008-08-27 00:30:00,1.7148,1.7149,1.71155,1.713,1468100000.0
2008-08-27 00:45:00,1.7129,1.7133,1.7115,1.7119,1056000000.0
2008-08-27 01:00:00,1.7119,1.714,1.7119,1.7131,495400000.0
2008-08-27 01:15:00,1.71305,1.7135,1.7121,1.7121,388200000.0
2008-08-27 01:30:00,1.712,1.7132,1.7118,1.7126,527000000.0
2008-08-27 01:45:00,1.7127,1.7134,1.7126,1.7134,330900000.0
2008-08-27 02:00:00,1.7135,1.7141,1.7117,1.7123,1579500000.0
2008-08-27 02:15:00,1.7124,1.71405,1.7113,1.7136,2804099998.0
2008-08-27 02:30:00,1.7136,1.71405,1.7116,1.71195,1650600000.0
2008-08-27 02:45:00,1.71195,1.7127,1.7112,1.712,1360800000.0
2008-08-27 03:00:00,1.712,1.7142,1.7116,1.7134,1870600000.0
2008-08-27 03:15:00,1.7134,1.7148,1.7126,1.7135,1454500000.0
2008-08-27 03:30:00,1.7135,1.7159,1.7134,1.7142,1082500000.0
2008-08-27 03:45:00,1.7142,1.7151,1.71215,1.7133,895800000.0
2008-08-27 04:00:00,1.7134,1.71445,1.7131,1.7135,618800000.0
2008-08-27 04:15:00,1.7135,1.714,1.7128,1.7132,920600000.0
2008-08-27 04:30:00,1.7132,1.7136,1.7126,1.7129,558100000.0
2008-08-27 04:45:00,1.7129,1.7141,1.71205,1.7126,579700000.0
2008-08-27 05:00:00,1.7127,1.7132,1.71085,1.71145,909900000.0
2008-08-27 05:15:00,1.7115,1.7121,1.70965,1.7116,1167000000.0
2008-08-27 05:30:00,1.7116,1.7133,1.71005,1.7123,1076500000.0
2008-08-27 05:45:00,1.7123,1.7137,1.71205,1.7127,1383700000.0
2008-08-27 06:00:00,1.71265,1.7133,1.7116,1.7125,753400000.0
2008-08-27 06:15:00,1.7125,1.7128,1.711,1.7111,738500000.0
2008-08-27 06:30:00,1.711,1.7122,1.711,1.7118,1020800000.0
2008-08-27 06:45:00,1.71185,1.7122,1.7113,1.712,621400000.0
2008-08-27 07:00:00,1.712,1.7133,1.7116,1.7125,662700000.0
2008-08-27 07:15:00,1.7125,1.7127,1.711,1.7118,475000000.0
2008-08-27 07:30:00,1.7118,1.71245,1.71055,1.7117,929100000.0
2008-08-27 07:45:00,1.7117,1.71275,1.7108,1.7123,1889800000.0
2008-08-27 08:00:00,1.7124,1.71255,1.71075,1.7111,2131200000.0
2008-08-27 08:15:00,1.71115,1.7116,1.70945,1.7102,1932500000.0
2008-08-27 08:30:00,1.71015,1.7107,1.7095,1.7101,4617900000.0
2008-08-27 08:45:00,1.71005,1.7113,1.7094,1.7102,5197300000.0
2008-08-27 09:00:00,1.7102,1.7115,1.70975,1.7103,4053300000.0
2008-08-27 09:15:00,1.7103,1.7121,1.7089,1.7112,4592200000.0
2008-08-27 09:30:00,1.71125,1.7129,1.71105,1.7115,7300700000.0
2008-08-27 09:45:00,1.7116,1.712,1.71015,1.7107,5002200000.0
2008-08-27 10:00:00,1.7107,1.7117,1.71,1.7111,3706800001.0
2008-08-27 10:15:00,1.7112,1.7114,1.71,1.7103,3917200000.0
2008-08-27 10:30:00,1.7103,1.7115,1.70965,1.7106,3653800000.0
2008-08-27 10:45:00,1.7107,1.7114,1.7092,1.7094,2883300000.0
2008-08-27 11:00:00,1.7093,1.7097,1.7069,1.7087,3237800000.0
2008-08-27 11:15:00,1.7087,1.7094,1.7083,1.7094,1640500000.0
2008-08-27 11:30:00,1.7094,1.7104,1.7089,1.71,1955500000.0
2008-08-27 11:45:00,1.71,1.7107,1.708,1.7082,2358800000.0
2008-08-27 12:00:00,1.7082,1.7086,1.7074,1.7084,1861100000.0
2008-08-27 12:15:00,1.7084,1.7097,1.70755,1.70935,4111100000.0
2008-08-27 12:30:00,1.7094,1.71245,1.709,1.7122,3791900000.0
2008-08-27 12:45:00,1.71215,1.7133,1.7114,1.7124,3783300000.0
2008-08-27 13:00:00,1.7125,1.7132,1.7118,1.7123,2684800000.0
2008-08-27 13:15:00,1.7123,1.7137,1.7122,1.7129,1941300000.0
2008-08-27 13:30:00,1.7131,1.7138,1.7116,1.71215,2514100000.0
2008-08-27 13:45:00,1.71215,1.7129,1.7106,1.71115,3357100000.0
2008-08-27 14:00:00,1.7111,1.7116,1.7096,1.7114,3062600000.0
2008-08-27 14:15:00,1.7116,1.7119,1.7098,1.71025,5451800000.0
2008-08-27 14:30:00,1.70965,1.7112,1.7085,1.7094,5652300020.0
2008-08-27 14:45:00,1.7094,1.7103,1.7081,1.7084,4370100001.0
2008-08-27 15:00:00,1.7085,1.7093,1.708,1.709,4617900000.0
2008-08-27 15:15:00,1.709,1.7096,1.7081,1.7082,5473700000.0
2008-08-27 15:30:00,1.7082,1.7098,1.7075,1.7092,2966500000.0
2008-08-27 15:45:00,1.7092,1.7112,1.7088,1.7107,5034700000.0
2008-08-27 16:00:00,1.7107,1.7112,1.7095,1.7111,4831800000.0
2008-08-27 16:15:00,1.71105,1.7116,1.7092,1.7095,5703800000.0
2008-08-27 16:30:00,1.7095,1.7113,1.7095,1.711,4423800000.0
2008-08-27 16:45:00,1.7111,1.7145,1.7099,1.71375,5389600000.0
2008-08-27 17:00:00,1.71365,1.71465,1.7134,1.7142,4049800000.0
2008-08-27 17:15:00,1.7141,1.71535,1.71335,1.7151,4858700001.0
2008-08-27 17:30:00,1.7151,1.7173,1.71505,1.717,7138000000.0
2008-08-27 17:45:00,1.71695,1.7194,1.7166,1.7166,5385400000.0
2008-08-27 18:00:00,1.7166,1.717,1.7155,1.7162,1835100000.0
2008-08-27 18:15:00,1.7161,1.7165,1.7145,1.7154,1673700000.0
2008-08-27 18:30:00,1.7154,1.7158,1.7144,1.7152,2841800000.0
2008-08-27 18:45:00,1.7153,1.7165,1.7149,1.7164,3219200000.0
2008-08-27 19:00:00,1.7164,1.7172,1.7154,1.7164,3208300000.0
2008-08-27 19:15:00,1.7164,1.7184,1.7162,1.717,2664600000.0
2008-08-27 19:30:00,1.717,1.71735,1.716,1.71735,1903900000.0
2008-08-27 19:45:00,1.71735,1.718,1.7154,1.7164,1705000000.0
2008-08-27 20:00:00,1.7163,1.717,1.7144,1.7146,2460600000.0
2008-08-27 20:15:00,1.7146,1.71595,1.7134,1.71575,2692800000.0
2008-08-27 20:30:00,1.71595,1.7164,1.7146,1.7151,1332000000.0
2008-08-27 20:45:00,1.7151,1.716,1.7151,1.71575,1459100000.0
2008-08-27 21:00:00,1.71575,1.71605,1.71485,1.715,2135200000.0
2008-08-27 21:15:00,1.7149,1.7161,1.71435,1.7159,2332500000.0
2008-08-27 21:30:00,1.7159,1.7166,1.71505,1.7152,1335100000.0
2008-08-27 21:45:00,1.7152,1.716,1.7147,1.71485,1775600000.0
2008-08-27 22:00:00,1.7149,1.71535,1.7143,1.7152,620700000.0
2008-08-27 22:15:00,1.7151,1.7156,1.7142,1.7144,455000000.0
2008-08-27 22:30:00,1.7144,1.71505,1.7133,1.71355,1246500000.0
2008-08-27 22:45:00,1.7136,1.7149,1.71355,1.71435,901000000.0
2008-08-27 23:00:00,1.71425,1.7157,1.7141,1.71445,2342400064.0
2008-08-27 23:15:00,1.71455,1.7148,1.7137,1.7143,521400000.0
2008-08-27 23:30:00,1.71425,1.71535,1.71395,1.7151,715800000.0
2008-08-27 23:45:00,1.7151,1.7151,1.7139,1.7141,457400000.0
2008-08-28 00:00:00,1.7141,1.7151,1.7136,1.7146,943800000.0
2008-08-28 00:15:00,1.7146,1.7146,1.71355,1.7143,820600000.0
2008-08-28 00:30:00,1.7143,1.7152,1.7141,1.7152,1083900000.0
2008-08-28 00:45:00,1.7152,1.7158,1.7152,1.7155,479800000.0
2008-08-28 01:00:00,1.7155,1.71565,1.7147,1.7153,1525800000.0
2008-08-28 01:15:00,1.7153,1.7162,1.7137,1.7154,1877999999.0
2008-08-28 01:30:00,1.71535,1.71575,1.7148,1.7151,2809000000.0
2008-08-28 01:45:00,1.7151,1.7153,1.7137,1.7142,4033700000.0
2008-08-28 02:00:00,1.7142,1.7164,1.7135,1.71585,4666000000.0
2008-08-28 02:15:00,1.71585,1.7166,1.7149,1.7149,4817000000.0
2008-08-28 02:30:00,1.715,1.7157,1.7145,1.7148,1584200000.0
2008-08-28 02:45:00,1.7148,1.7161,1.71455,1.7153,1482500000.0
2008-08-28 03:00:00,1.7153,1.717,1.71485,1.71685,1727300000.0
2008-08-28 03:15:00,1.71675,1.71675,1.7153,1.71605,2828800000.0
2008-08-28 03:30:00,1.7161,1.7163,1.70825,1.709,4278700000.0
2008-08-28 03:45:00,1.7089,1.70895,1.70585,1.7083,4767700000.0
2008-08-28 04:00:00,1.7085,1.7087,1.70605,1.7063,4132000000.0
2008-08-28 04:15:00,1.7063,1.7067,1.7053,1.7056,3386200000.0
2008-08-28 04:30:00,1.70565,1.7065,1.7051,1.70565,3347300000.0
2008-08-28 04:45:00,1.70565,1.7067,1.7051,1.7059,1973500000.0
2008-08-28 05:00:00,1.7059,1.7064,1.7055,1.7061,1382900000.0
2008-08-28 05:15:00,1.7061,1.7065,1.7058,1.7064,1749100000.0
2008-08-28 05:30:00,1.70635,1.7077,1.70595,1.7076,2583000000.0
2008-08-28 05:45:00,1.7076,1.70885,1.70715,1.70815,5430800000.0
2008-08-28 06:00:00,1.70815,1.70825,1.7073,1.7073,3003600000.0
2008-08-28 06:15:00,1.70745,1.7079,1.70595,1.7071,5080500000.0
2008-08-28 06:30:00,1.7071,1.7073,1.7064,1.7064,4251300000.0
2008-08-28 06:45:00,1.7064,1.7071,1.7051,1.7058,1885300000.0
2008-08-28 07:00:00,1.7058,1.7061,1.7039,1.7043,3991800000.0
2008-08-28 07:15:00,1.70425,1.7052,1.7035,1.70445,3115600000.0
2008-08-28 07:30:00,1.70445,1.7054,1.7039,1.7043,2826900000.0
2008-08-28 07:45:00,1.7043,1.7054,1.7038,1.7046,3782200000.0
2008-08-28 08:00:00,1.70465,1.7052,1.70185,1.70195,6754500000.0
2008-08-28 08:15:00,1.7019,1.7047,1.7016,1.7045,6553700000.0
2008-08-28 08:30:00,1.7045,1.7051,1.7039,1.70445,3758200000.0
2008-08-28 08:45:00,1.70445,1.7058,1.70395,1.705,4236800000.0
2008-08-28 09:00:00,1.705,1.7056,1.7025,1.7029,3468700000.0
2008-08-28 09:15:00,1.7029,1.7044,1.70255,1.7038,3371300000.0
2008-08-28 09:30:00,1.7038,1.7052,1.703,1.7035,3579900000.0
2008-08-28 09:45:00,1.7036,1.7057,1.7034,1.7039,3474800000.0
2008-08-28 10:00:00,1.7039,1.70455,1.7025,1.7041,2553000000.0
2008-08-28 10:15:00,1.7042,1.7058,1.7037,1.7054,1710500000.0
2008-08-28 10:30:00,1.7054,1.7062,1.7046,1.7047,1849700000.0
2008-08-28 10:45:00,1.7047,1.7054,1.70325,1.7036,2826400000.0
2008-08-28 11:00:00,1.7035,1.7051,1.70275,1.7038,2096900000.0
2008-08-28 11:15:00,1.7038,1.7048,1.703,1.7042,3052500000.0
2008-08-28 11:30:00,1.7042,1.7048,1.7032,1.7034,2493200000.0
2008-08-28 11:45:00,1.7034,1.7049,1.7031,1.7049,2213300000.0
2008-08-28 12:00:00,1.7049,1.7051,1.70365,1.7044,1889600000.0
2008-08-28 12:15:00,1.7044,1.7054,1.7041,1.7048,2231400000.0
2008-08-28 12:30:00,1.7048,1.7054,1.7043,1.7053,1417300000.0
2008-08-28 12:45:00,1.7052,1.7053,1.7035,1.7046,2385400000.0
2008-08-28 13:00:00,1.7046,1.7056,1.70415,1.7054,2110200000.0
2008-08-28 13:15:00,1.70545,1.7056,1.7033,1.7034,1596900000.0
2008-08-28 13:30:00,1.7033,1.7046,1.703,1.7037,1930800000.0
2008-08-28 13:45:00,1.7037,1.7049,1.7035,1.7044,2726400000.0
2008-08-28 14:00:00,1.7044,1.7052,1.704,1.7045,2169000000.0
2008-08-28 14:15:00,1.7045,1.7047,1.702,1.7023,3209800000.0
2008-08-28 14:30:00,1.70225,1.7063,1.69935,1.7056,5211899999.0
2008-08-28 14:45:00,1.7057,1.7065,1.7045,1.7059,5200900000.0
2008-08-28 15:00:00,1.70595,1.7062,1.70205,1.7022,8658399998.0
2008-08-28 15:15:00,1.7023,1.7048,1.7022,1.7035,5806100000.0
2008-08-28 15:30:00,1.7033,1.7039,1.7023,1.703,7314600000.0
2008-08-28 15:45:00,1.703,1.70455,1.70265,1.7043,5623000000.0
2008-08-28 16:00:00,1.7043,1.70575,1.70395,1.70505,3748400001.0
2008-08-28 16:15:00,1.70505,1.7078,1.7047,1.7061,5741700000.0
2008-08-28 16:30:00,1.7061,1.7064,1.7027,1.7029,5051200000.0
2008-08-28 16:45:00,1.7029,1.7048,1.70065,1.7013,6664500000.0
2008-08-28 17:00:00,1.7013,1.7016,1.6996,1.7013,5467700000.0
2008-08-28 17:15:00,1.7013,1.7027,1.7003,1.70075,6350500000.0
2008-08-28 17:30:00,1.70075,1.70215,1.6995,1.701,7392200000.0
2008-08-28 17:45:00,1.7009,1.7042,1.70015,1.704,5429100000.0
2008-08-28 18:00:00,1.704,1.706,1.703,1.706,4695900000.0
2008-08-28 18:15:00,1.706,1.70695,1.70505,1.7053,2261300000.0
2008-08-28 18:30:00,1.7054,1.70605,1.70415,1.7051,3225700000.0
2008-08-28 18:45:00,1.70505,1.7067,1.70455,1.70605,1380100000.0
2008-08-28 19:00:00,1.7061,1.7068,1.7046,1.7052,3095500000.0
2008-08-28 19:15:00,1.7054,1.707,1.70475,1.70565,3015800000.0
2008-08-28 19:30:00,1.70565,1.70585,1.7032,1.7037,1562000000.0
2008-08-28 19:45:00,1.7037,1.704,1.7028,1.70305,1621900000.0
2008-08-28 20:00:00,1.70305,1.7053,1.7028,1.705,1710200000.0
2008-08-28 20:15:00,1.7051,1.70805,1.705,1.7071,2159600000.0
2008-08-28 20:30:00,1.7072,1.7073,1.7059,1.7063,1657300000.0
2008-08-28 20:45:00,1.7063,1.7069,1.7058,1.7063,884000000.0
2008-08-28 21:00:00,1.7063,1.7069,1.7053,1.7053,651500000.0
2008-08-28 21:15:00,1.7053,1.70725,1.70475,1.70705,1985200000.0
2008-08-28 21:30:00,1.707,1.7083,1.7067,1.7075,1889200000.0
2008-08-28 21:45:00,1.7075,1.70775,1.705,1.70595,880400000.0
2008-08-28 22:00:00,1.70595,1.7067,1.70485,1.7054,2246799998.0
2008-08-28 22:15:00,1.7055,1.7063,1.70535,1.7057,506100000.0
2008-08-28 22:30:00,1.7058,1.7071,1.7056,1.70705,777500000.0
2008-08-28 22:45:00,1.7071,1.7073,1.70465,1.7047,1796500000.0
2008-08-28 23:00:00,1.70475,1.70525,1.70395,1.70465,1015400003.0
2008-08-28 23:15:00,1.7047,1.7049,1.70325,1.7044,447500000.0
2008-08-28 23:30:00,1.7044,1.7049,1.70245,1.7027,1777100006.0
2008-08-28 23:45:00,1.7027,1.7049,1.70265,1.7046,1856399993.0
2008-08-29 00:00:00,1.7047,1.7052,1.704,1.705,2376100001.0
2008-08-29 00:15:00,1.705,1.7058,1.70435,1.70485,4639999976.0
2008-08-29 00:30:00,1.7049,1.7055,1.7033,1.70365,5091400111.0
2008-08-29 00:45:00,1.7037,1.70375,1.70235,1.7032,2800800000.0
2008-08-29 01:00:00,1.7032,1.70625,1.70275,1.7052,1912600000.0
2008-08-29 01:15:00,1.7052,1.7055,1.7043,1.7045,2466500000.0
2008-08-29 01:30:00,1.7045,1.7053,1.704,1.70505,1342400000.0
2008-08-29 01:45:00,1.705,1.7057,1.704,1.7041,2385200000.0
2008-08-29 02:00:00,1.7041,1.7041,1.7025,1.7027,1891700000.0
2008-08-29 02:15:00,1.7027,1.7038,1.70245,1.7032,1539900000.0
2008-08-29 02:30:00,1.7032,1.70355,1.70205,1.7033,3022300000.0
2008-08-29 02:45:00,1.7033,1.7051,1.70245,1.7028,3650900000.0
2008-08-29 03:00:00,1.7028,1.70365,1.7016,1.703,2907200000.0
2008-08-29 03:15:00,1.7031,1.7044,1.70235,1.70325,3775500000.0
2008-08-29 03:30:00,1.7033,1.705,1.7032,1.7044,3073200000.0
2008-08-29 03:45:00,1.70445,1.7048,1.7026,1.70415,5210600000.0
2008-08-29 04:00:00,1.70425,1.706,1.70355,1.70555,4006900000.0
2008-08-29 04:15:00,1.7056,1.7061,1.7043,1.70475,2865600000.0
2008-08-29 04:30:00,1.70475,1.706,1.70465,1.70565,2863700000.0
2008-08-29 04:45:00,1.70565,1.7058,1.7045,1.7053,2261500000.0
2008-08-29 05:00:00,1.7053,1.7061,1.7049,1.7059,1717400000.0
2008-08-29 05:15:00,1.7059,1.7061,1.7052,1.7059,1196100000.0
2008-08-29 05:30:00,1.7059,1.7065,1.7053,1.7058,1306900000.0
2008-08-29 05:45:00,1.7058,1.7074,1.7054,1.7056,2231400000.0
2008-08-29 06:00:00,1.70565,1.707,1.7055,1.707,2938500000.0
2008-08-29 06:15:00,1.707,1.7071,1.70485,1.7055,3730800000.0
2008-08-29 06:30:00,1.70555,1.7061,1.7045,1.7047,2590900000.0
2008-08-29 06:45:00,1.7047,1.7052,1.70385,1.70435,1966600000.0
2008-08-29 07:00:00,1.70435,1.70455,1.7035,1.7041,3194400000.0
2008-08-29 07:15:00,1.7041,1.7051,1.7038,1.7046,1861500000.0
2008-08-29 07:30:00,1.7046,1.70595,1.7041,1.7052,2486200000.0
2008-08-29 07:45:00,1.70525,1.7075,1.70495,1.70715,4351800000.0
2008-08-29 08:00:00,1.70715,1.7095,1.70595,1.709,7628000000.0
2008-08-29 08:15:00,1.709,1.7108,1.70835,1.70985,6144400000.0
2008-08-29 08:30:00,1.70985,1.7111,1.70835,1.71055,5354000000.0
2008-08-29 08:45:00,1.71055,1.7113,1.70815,1.7105,6447900000.0
2008-08-29 09:00:00,1.71045,1.7109,1.70825,1.7086,5115400000.0
2008-08-29 09:15:00,1.7086,1.7094,1.70775,1.7084,4373500000.0
2008-08-29 09:30:00,1.7084,1.7088,1.7068,1.708,3871200000.0
2008-08-29 09:45:00,1.70805,1.7084,1.70475,1.70505,6134100000.0
2008-08-29 10:00:00,1.70505,1.7062,1.70435,1.705,6760300000.0
2008-08-29 10:15:00,1.705,1.70595,1.7041,1.7056,6437900000.0
2008-08-29 10:30:00,1.7056,1.70655,1.70535,1.7059,5950900000.0
2008-08-29 10:45:00,1.70585,1.70595,1.7037,1.7037,5676000000.0
2008-08-29 11:00:00,1.7037,1.705,1.7018,1.70485,7184900000.0
2008-08-29 11:15:00,1.7047,1.70525,1.7028,1.7049,4337700000.0
2008-08-29 11:30:00,1.7049,1.7056,1.70385,1.7051,5269299999.0
2008-08-29 11:45:00,1.7051,1.7062,1.70415,1.706,3639900000.0
2008-08-29 12:00:00,1.70605,1.70625,1.705,1.7053,4586400000.0
2008-08-29 12:15:00,1.70535,1.7067,1.7049,1.7067,1814200000.0
2008-08-29 12:30:00,1.7065,1.708,1.7063,1.707,3290300000.0
2008-08-29 12:45:00,1.707,1.7071,1.7058,1.7063,4759900000.0
2008-08-29 13:00:00,1.7063,1.70655,1.7048,1.7054,5622000000.0
2008-08-29 13:15:00,1.7054,1.7076,1.7047,1.7065,4883200000.0
2008-08-29 13:30:00,1.7066,1.7071,1.7055,1.7066,5387200001.0
2008-08-29 13:45:00,1.7066,1.7083,1.7064,1.7083,2123200000.0
2008-08-29 14:00:00,1.7083,1.7086,1.7061,1.7066,5751000001.0
2008-08-29 14:15:00,1.70675,1.7087,1.70655,1.7069,3925500000.0
2008-08-29 14:30:00,1.70705,1.7091,1.70625,1.7066,3187000001.0
2008-08-29 14:45:00,1.70665,1.708,1.70645,1.7075,3523699999.0
2008-08-29 15:00:00,1.7075,1.7093,1.7072,1.7087,4436300000.0
2008-08-29 15:15:00,1.7086,1.711,1.7086,1.71075,3423800000.0
2008-08-29 15:30:00,1.71075,1.7121,1.71035,1.7107,4382800000.0
2008-08-29 15:45:00,1.7107,1.71165,1.70835,1.7099,5184000000.0
2008-08-29 16:00:00,1.7099,1.7114,1.7087,1.7109,4640899999.0
2008-08-29 16:15:00,1.7109,1.7137,1.7104,1.71215,4132200001.0
2008-08-29 16:30:00,1.71215,1.7135,1.7108,1.7129,3832600000.0
2008-08-29 16:45:00,1.7129,1.7147,1.70915,1.70915,4216500000.0
2008-08-29 17:00:00,1.70915,1.7102,1.7074,1.7081,4280800000.0
2008-08-29 17:15:00,1.70815,1.7098,1.70735,1.7087,4154000000.0
2008-08-29 17:30:00,1.7088,1.7122,1.7075,1.7119,3498200000.0
2008-08-29 17:45:00,1.712,1.7142,1.7116,1.7132,3037300000.0
2008-08-29 18:00:00,1.71325,1.7133,1.71195,1.7127,1690800000.0
2008-08-29 18:15:00,1.7128,1.7137,1.7116,1.712,2083500000.0
2008-08-29 18:30:00,1.712,1.71235,1.7093,1.7098,2022400000.0
2008-08-29 18:45:00,1.7099,1.7099,1.7081,1.7081,1946200000.0
2008-08-29 19:00:00,1.7081,1.71025,1.70805,1.7099,1104900000.0
2008-08-29 19:15:00,1.7099,1.71,1.7081,1.7089,576200000.0
2008-08-29 19:30:00,1.7089,1.7102,1.7084,1.70935,574800000.0
2008-08-29 19:45:00,1.70935,1.71,1.70885,1.7095,251800000.0
2008-08-29 20:00:00,1.7098,1.7098,1.7091,1.7095,191500000.0
2008-08-29 20:15:00,1.7095,1.7106,1.7087,1.7095,641000000.0
2008-08-29 20:30:00,1.7095,1.7104,1.709,1.70915,410199999.0
2008-08-29 20:45:00,1.7091,1.70935,1.7084,1.7093,222800000.0
2008-08-29 21:00:00,1.7093,1.7093,1.7071,1.70745,223700000.0
2008-08-29 21:15:00,1.7076,1.7086,1.7071,1.7081,292900000.0
2008-08-29 21:30:00,1.7081,1.7084,1.7072,1.7077,172400000.0
2008-08-29 21:45:00,1.70795,1.7087,1.70785,1.7083,3668299973.0
2008-08-29 22:00:00,1.7082,1.7095,1.70775,1.70835,397000000.0
2008-08-29 22:15:00,1.7083,1.70875,1.70735,1.70825,1360499999.0
2008-08-29 22:30:00,1.70835,1.7107,1.7081,1.7106,291000000.0
2008-08-29 22:45:00,1.71055,1.7119,1.707,1.7095,1003600000.0
2008-08-31 23:00:00,1.714,1.7163,1.714,1.7161,560000002.0
2008-08-31 23:15:00,1.7162,1.7188,1.7158,1.7177,2209400027.0
2008-08-31 23:30:00,1.7177,1.71775,1.71595,1.7169,2122200027.0
2008-08-31 23:45:00,1.7169,1.7173,1.71455,1.7154,562300001.0
2008-09-01 00:00:00,1.7156,1.7175,1.7156,1.7167,1831899998.0
2008-09-01 00:15:00,1.7167,1.7177,1.7148,1.7152,1877599999.0
2008-09-01 00:30:00,1.7152,1.7158,1.71425,1.7153,1125200000.0
2008-09-01 00:45:00,1.7153,1.7157,1.7139,1.7148,2307199997.0
2008-09-01 01:00:00,1.7148,1.7153,1.7141,1.7145,934400000.0
2008-09-01 01:15:00,1.7145,1.71555,1.71255,1.715,1298400003.0
2008-09-01 01:30:00,1.7149,1.7153,1.7131,1.7141,1254199999.0
2008-09-01 01:45:00,1.7141,1.7148,1.7132,1.7138,758700001.0
2008-09-01 02:00:00,1.7138,1.7139,1.7124,1.713,907600000.0
2008-09-01 02:15:00,1.713,1.7134,1.71165,1.7128,1293400000.0
2008-09-01 02:30:00,1.7128,1.7143,1.71095,1.71375,1678000000.0
2008-09-01 02:45:00,1.7136,1.71395,1.7114,1.7122,1354700000.0
2008-09-01 03:00:00,1.71225,1.7138,1.7108,1.71335,1172800000.0
2008-09-01 03:15:00,1.71325,1.71425,1.71235,1.71345,1222700000.0
2008-09-01 03:30:00,1.7135,1.71405,1.71205,1.7131,680600000.0
2008-09-01 03:45:00,1.7132,1.7135,1.712,1.7131,965600000.0
2008-09-01 04:00:00,1.7132,1.7141,1.7127,1.7127,553200000.0
2008-09-01 04:15:00,1.7127,1.7133,1.7114,1.7121,593300000.0
2008-09-01 04:30:00,1.71195,1.7128,1.7118,1.7125,267100000.0
2008-09-01 04:45:00,1.7124,1.7129,1.71225,1.71255,224700000.0
2008-09-01 05:00:00,1.7125,1.71325,1.71225,1.713,353900000.0
2008-09-01 05:15:00,1.713,1.7135,1.71255,1.7132,389600000.0
2008-09-01 05:30:00,1.7134,1.7148,1.7131,1.71415,572600000.0
2008-09-01 05:45:00,1.71425,1.7154,1.7142,1.7149,623500000.0
2008-09-01 06:00:00,1.715,1.7159,1.71425,1.7158,439300000.0
2008-09-01 06:15:00,1.7159,1.716,1.71455,1.71475,424100000.0
2008-09-01 06:30:00,1.71475,1.7153,1.7141,1.7152,344000000.0
2008-09-01 06:45:00,1.7153,1.7156,1.7142,1.71525,540600000.0
2008-09-01 07:00:00,1.7152,1.71575,1.71355,1.7144,476700000.0
2008-09-01 07:15:00,1.71435,1.7149,1.7139,1.7144,436700000.0
2008-09-01 07:30:00,1.7144,1.71505,1.7143,1.71465,516300000.0
2008-09-01 07:45:00,1.7147,1.7155,1.7143,1.7148,611700000.0
2008-09-01 08:00:00,1.7147,1.7149,1.7136,1.71405,1163400000.0
2008-09-01 08:15:00,1.7141,1.7151,1.7137,1.7148,1053200000.0
2008-09-01 08:30:00,1.7148,1.7158,1.7144,1.7151,1666000000.0
2008-09-01 08:45:00,1.7151,1.7157,1.7138,1.71465,1537500000.0
2008-09-01 09:00:00,1.71465,1.7157,1.7138,1.7156,1806300000.0
2008-09-01 09:15:00,1.71565,1.71605,1.71405,1.7155,1855600000.0
2008-09-01 09:30:00,1.7155,1.7165,1.7142,1.7154,1791200000.0
2008-09-01 09:45:00,1.7155,1.71765,1.7149,1.71675,1756800000.0
2008-09-01 10:00:00,1.7167,1.718,1.71515,1.7169,1614700000.0
2008-09-01 10:15:00,1.7169,1.7174,1.7156,1.7156,1117500000.0
2008-09-01 10:30:00,1.7156,1.716,1.7124,1.7129,1950900000.0
2008-09-01 10:45:00,1.7129,1.71365,1.7121,1.7136,994700000.0
2008-09-01 11:00:00,1.7136,1.714,1.71255,1.713,1179800000.0
2008-09-01 11:15:00,1.7131,1.7138,1.71275,1.7135,1072100000.0
2008-09-01 11:30:00,1.7135,1.7141,1.713,1.7135,997800000.0
2008-09-01 11:45:00,1.7135,1.7148,1.7134,1.7143,1115400000.0
2008-09-01 12:00:00,1.71445,1.7158,1.7138,1.7157,1262300000.0
2008-09-01 12:15:00,1.7157,1.7162,1.7147,1.715,863800000.0
2008-09-01 12:30:00,1.715,1.715,1.7132,1.7141,992700000.0
2008-09-01 12:45:00,1.7141,1.7152,1.71285,1.714,1433300000.0
2008-09-01 13:00:00,1.714,1.7146,1.71325,1.7138,1495000000.0
2008-09-01 13:15:00,1.7137,1.7151,1.71305,1.7137,1217800000.0
2008-09-01 13:30:00,1.71375,1.7144,1.71315,1.7139,706000000.0
2008-09-01 13:45:00,1.7139,1.7151,1.7138,1.7149,693500000.0
2008-09-01 14:00:00,1.7148,1.7153,1.7134,1.7136,792100000.0
2008-09-01 14:15:00,1.71355,1.715,1.7132,1.7149,813300000.0
2008-09-01 14:30:00,1.71495,1.71645,1.7141,1.716,1521000000.0
2008-09-01 14:45:00,1.71615,1.71665,1.7154,1.7166,869900000.0
2008-09-01 15:00:00,1.7167,1.7167,1.7153,1.716,1214300000.0
2008-09-01 15:15:00,1.71595,1.7176,1.7153,1.7156,1833200000.0
2008-09-01 15:30:00,1.7156,1.7161,1.7136,1.7146,1395300000.0
2008-09-01 15:45:00,1.71465,1.7174,1.7144,1.7163,1518600000.0
2008-09-01 16:00:00,1.7163,1.71725,1.7153,1.7164,1262300000.0
2008-09-01 16:15:00,1.7164,1.7201,1.7161,1.7183,2530000000.0
2008-09-01 16:30:00,1.71835,1.7187,1.7166,1.7167,1354600000.0
2008-09-01 16:45:00,1.71675,1.7194,1.7156,1.71925,1500400000.0
2008-09-01 17:00:00,1.71925,1.7195,1.71805,1.7187,1228900000.0
2008-09-01 17:15:00,1.7187,1.7221,1.71835,1.7212,1970700000.0
2008-09-01 17:30:00,1.7211,1.7218,1.71985,1.72035,1175700000.0
2008-09-01 17:45:00,1.7204,1.7206,1.71835,1.71965,1067800000.0
2008-09-01 18:00:00,1.71975,1.721,1.71915,1.7209,550600000.0
2008-09-01 18:15:00,1.72085,1.7213,1.7194,1.72,337700000.0
2008-09-01 18:30:00,1.7201,1.7202,1.71815,1.71835,440700000.0
2008-09-01 18:45:00,1.7184,1.7202,1.718,1.72,208500000.0
2008-09-01 19:00:00,1.72,1.72005,1.7166,1.717,1059100003.0
2008-09-01 19:15:00,1.717,1.7188,1.71645,1.7183,287600000.0
2008-09-01 19:30:00,1.7183,1.7183,1.71745,1.7177,1149000009.0
2008-09-01 19:45:00,1.718,1.718,1.7179,1.718,66300000.0
2008-09-01 20:00:00,1.7173,1.718,1.7171,1.7171,59300000.0
2008-09-01 20:15:00,1.7172,1.7183,1.7162,1.7167,477400000.0
2008-09-01 20:30:00,1.7167,1.71755,1.7165,1.71665,104100000.0
2008-09-01 20:45:00,1.7166,1.71665,1.71585,1.7166,79800000.0
2008-09-01 21:00:00,1.7166,1.7166,1.71535,1.71595,205200000.0
2008-09-01 21:15:00,1.71615,1.7167,1.7159,1.7165,118400000.0
2008-09-01 21:30:00,1.7165,1.7167,1.7162,1.7162,98000000.0
2008-09-01 21:45:00,1.7163,1.71675,1.7162,1.7167,90100000.0
2008-09-01 22:00:00,1.7166,1.7171,1.7165,1.717,266700000.0
2008-09-01 22:15:00,1.717,1.7172,1.7169,1.7171,145600000.0
2008-09-01 22:30:00,1.7172,1.7187,1.7172,1.7186,140200000.0
2008-09-01 22:45:00,1.7185,1.7187,1.7178,1.71865,144900000.0
2008-09-01 23:00:00,1.7186,1.7191,1.7172,1.7189,743500006.0
2008-09-01 23:15:00,1.7189,1.7194,1.71765,1.7185,1014000003.0
2008-09-01 23:30:00,1.7187,1.7188,1.7182,1.7183,478400000.0
2008-09-01 23:45:00,1.7185,1.7187,1.7169,1.718,2387799983.0
2008-09-02 00:00:00,1.7179,1.7192,1.7165,1.7176,3826700004.0
2008-09-02 00:15:00,1.7177,1.7204,1.7174,1.7198,3797900000.0
2008-09-02 00:30:00,1.7197,1.7204,1.7167,1.7189,5610700003.0
2008-09-02 00:45:00,1.7188,1.7193,1.71605,1.7173,6651800099.0
2008-09-02 01:00:00,1.7173,1.7188,1.7143,1.7179,4915399998.0
2008-09-02 01:15:00,1.718,1.7189,1.7161,1.7165,2501900008.0
2008-09-02 01:30:00,1.7167,1.7179,1.71545,1.7168,1220700003.0
2008-09-02 01:45:00,1.7169,1.7176,1.71605,1.7165,833500000.0
2008-09-02 02:00:00,1.7165,1.71735,1.7157,1.7166,2074800000.0
2008-09-02 02:15:00,1.7166,1.71755,1.7153,1.7154,1913300000.0
2008-09-02 02:30:00,1.7153,1.7155,1.713,1.715,1798700001.0
2008-09-02 02:45:00,1.715,1.7159,1.7139,1.715,2243000000.0
2008-09-02 03:00:00,1.7148,1.7161,1.71295,1.7154,1800500000.0
2008-09-02 03:15:00,1.7154,1.71585,1.7126,1.71295,2326900000.0
2008-09-02 03:30:00,1.7129,1.7176,1.7124,1.7169,1643700000.0
2008-09-02 03:45:00,1.71685,1.7174,1.71635,1.7166,2774400000.0
2008-09-02 04:00:00,1.71685,1.7174,1.7157,1.7172,1886900000.0
2008-09-02 04:15:00,1.7172,1.7174,1.71595,1.7162,951100000.0
2008-09-02 04:30:00,1.7163,1.7168,1.7156,1.7166,376700000.0
2008-09-02 04:45:00,1.7166,1.7172,1.716,1.7167,773100000.0
2008-09-02 05:00:00,1.7167,1.7169,1.7152,1.7158,1007500000.0
2008-09-02 05:15:00,1.7158,1.7165,1.7151,1.7153,706200000.0
2008-09-02 05:30:00,1.7153,1.7156,1.7146,1.7151,521500000.0
2008-09-02 05:45:00,1.7151,1.71665,1.7147,1.7166,698100000.0
2008-09-02 06:00:00,1.7166,1.7171,1.7162,1.7167,607600000.0
2008-09-02 06:15:00,1.7167,1.71735,1.7147,1.7168,1239900000.0
2008-09-02 06:30:00,1.717,1.7172,1.7107,1.7123,2729100000.0
2008-09-02 06:45:00,1.7123,1.7129,1.70785,1.7101,4920600000.0
2008-09-02 07:00:00,1.7103,1.7126,1.7096,1.7113,2209900000.0
2008-09-02 07:15:00,1.7114,1.7135,1.71055,1.7128,1429500000.0
2008-09-02 07:30:00,1.713,1.7155,1.7123,1.7153,1485300000.0
2008-09-02 07:45:00,1.7153,1.72165,1.7152,1.7206,2478200000.0
2008-09-02 08:00:00,1.7206,1.7209,1.7188,1.7196,3127400000.0
2008-09-02 08:15:00,1.7194,1.7247,1.7193,1.7238,4723200000.0
2008-09-02 08:30:00,1.7238,1.7242,1.7214,1.7228,8817900000.0
2008-09-02 08:45:00,1.7229,1.729,1.7228,1.7281,7997900000.0
2008-09-02 09:00:00,1.7281,1.7286,1.726,1.7273,7956500000.0
2008-09-02 09:15:00,1.7272,1.72825,1.7251,1.7278,3922200000.0
2008-09-02 09:30:00,1.7278,1.7303,1.72715,1.7303,1909300000.0
2008-09-02 09:45:00,1.7301,1.7371,1.7301,1.73485,3337800000.0
2008-09-02 10:00:00,1.73485,1.7393,1.73365,1.7379,2946900000.0
2008-09-02 10:15:00,1.738,1.7439,1.7375,1.74015,3855300001.0
2008-09-02 10:30:00,1.74005,1.74055,1.73875,1.7397,3075900000.0
2008-09-02 10:45:00,1.7398,1.7405,1.7384,1.7395,5297899998.0
2008-09-02 11:00:00,1.7398,1.74105,1.7387,1.74105,6624900000.0
2008-09-02 11:15:00,1.74105,1.74315,1.7397,1.7424,8364899999.0
2008-09-02 11:30:00,1.7424,1.7502,1.742,1.7482,9545599999.0
2008-09-02 11:45:00,1.7482,1.7488,1.7444,1.7449,5217300000.0
2008-09-02 12:00:00,1.7449,1.74615,1.74035,1.7432,4627000000.0
2008-09-02 12:15:00,1.7434,1.7442,1.739,1.7405,4426200000.0
2008-09-02 12:30:00,1.74055,1.7413,1.7384,1.7385,3396900000.0
2008-09-02 12:45:00,1.7385,1.7402,1.7381,1.7386,2627700000.0
2008-09-02 13:00:00,1.7386,1.7394,1.7375,1.7392,2069000000.0
2008-09-02 13:15:00,1.7392,1.7412,1.73825,1.73835,3206700000.0
2008-09-02 13:30:00,1.73835,1.74,1.7375,1.7397,3456800000.0
2008-09-02 13:45:00,1.7397,1.7406,1.7371,1.7376,4910700003.0
2008-09-02 14:00:00,1.7376,1.7394,1.7369,1.73915,3736800000.0
2008-09-02 14:15:00,1.7392,1.7409,1.7389,1.7403,3476701350.0
2008-09-02 14:30:00,1.74045,1.7428,1.7398,1.7424,3786174250.0
2008-09-02 14:45:00,1.7424,1.7485,1.74205,1.7483,4166500000.0
2008-09-02 15:00:00,1.7483,1.7485,1.74375,1.7443,6457600000.0
2008-09-02 15:15:00,1.7442,1.7444,1.7385,1.7392,5341800000.0
2008-09-02 15:30:00,1.7392,1.743,1.73865,1.7415,5613600000.0
2008-09-02 15:45:00,1.7415,1.74445,1.7406,1.7431,4805300000.0
2008-09-02 16:00:00,1.7431,1.7445,1.7375,1.73915,6198900000.0
2008-09-02 16:15:00,1.7392,1.7406,1.7368,1.7399,5095700000.0
2008-09-02 16:30:00,1.7398,1.7398,1.7372,1.7379,4835100000.0
2008-09-02 16:45:00,1.7379,1.73855,1.73445,1.7359,4188200000.0
2008-09-02 17:00:00,1.73605,1.7381,1.7354,1.7376,3348500000.0
2008-09-02 17:15:00,1.7376,1.7391,1.7368,1.7369,3962600000.0
2008-09-02 17:30:00,1.7369,1.7386,1.7366,1.737,3334100000.0
2008-09-02 17:45:00,1.737,1.738,1.7362,1.7373,4967799995.0
2008-09-02 18:00:00,1.7373,1.7378,1.7361,1.7365,3522400000.0
2008-09-02 18:15:00,1.7365,1.7368,1.7349,1.7352,3372600000.0
2008-09-02 18:30:00,1.7353,1.7364,1.7346,1.7352,3108300000.0
2008-09-02 18:45:00,1.7352,1.7352,1.73265,1.7336,4675000000.0
2008-09-02 19:00:00,1.7336,1.73455,1.7318,1.7322,3139600000.0
2008-09-02 19:15:00,1.7322,1.733,1.7318,1.7326,2026300000.0
2008-09-02 19:30:00,1.7326,1.7332,1.73165,1.732,3178100000.0
2008-09-02 19:45:00,1.732,1.7331,1.73085,1.73225,3481300000.0
2008-09-02 20:00:00,1.73225,1.7331,1.7295,1.7304,4436600000.0
2008-09-02 20:15:00,1.7304,1.73135,1.7297,1.731,3732100000.0
2008-09-02 20:30:00,1.731,1.7324,1.73075,1.7319,2627500000.0
2008-09-02 20:45:00,1.732,1.73305,1.7301,1.733,2504100000.0
2008-09-02 21:00:00,1.733,1.73305,1.72985,1.7305,2949300000.0
2008-09-02 21:15:00,1.7305,1.7326,1.72975,1.732,2868800000.0
2008-09-02 21:30:00,1.73215,1.7329,1.7304,1.73055,1837500000.0
2008-09-02 21:45:00,1.73055,1.732,1.72885,1.7307,2158200000.0
2008-09-02 22:00:00,1.7307,1.73115,1.7298,1.73085,657500000.0
2008-09-02 22:15:00,1.7309,1.732,1.7309,1.7319,576900000.0
2008-09-02 22:30:00,1.732,1.7337,1.7319,1.7336,604900000.0
2008-09-02 22:45:00,1.7336,1.7339,1.7322,1.7325,320200000.0
2008-09-02 23:00:00,1.73205,1.7346,1.73205,1.7336,317300000.0
2008-09-02 23:15:00,1.7335,1.7345,1.7326,1.7336,1133700000.0
2008-09-02 23:30:00,1.7336,1.73425,1.73315,1.7333,2202600000.0
2008-09-02 23:45:00,1.7333,1.73465,1.7327,1.7343,871900000.0
2008-09-03 00:00:00,1.7343,1.7351,1.73395,1.73435,1184500000.0
2008-09-03 00:15:00,1.73415,1.7349,1.7336,1.7348,821200000.0
2008-09-03 00:30:00,1.7349,1.7373,1.7347,1.73615,3242100000.0
2008-09-03 00:45:00,1.7362,1.73635,1.73425,1.73525,1406200000.0
2008-09-03 01:00:00,1.7353,1.7367,1.73495,1.7367,1191399999.0
2008-09-03 01:15:00,1.73665,1.7379,1.73605,1.7374,1802700000.0
2008-09-03 01:30:00,1.7374,1.7403,1.7371,1.7398,2497100000.0
2008-09-03 01:45:00,1.7398,1.7437,1.73835,1.7423,2478999998.0
2008-09-03 02:00:00,1.7423,1.74255,1.74015,1.74095,4552900000.0
2008-09-03 02:15:00,1.7409,1.7409,1.7375,1.7386,3966600000.0
2008-09-03 02:30:00,1.7387,1.7404,1.7383,1.7402,3025200000.0
2008-09-03 02:45:00,1.7402,1.7417,1.74,1.74155,4094700000.0
2008-09-03 03:00:00,1.74175,1.74375,1.74155,1.7431,3869600000.0
2008-09-03 03:15:00,1.7432,1.7433,1.7413,1.742,3350700000.0
2008-09-03 03:30:00,1.7419,1.74645,1.7408,1.745,1855900000.0
2008-09-03 03:45:00,1.745,1.7451,1.742,1.7436,3667300000.0
2008-09-03 04:00:00,1.7437,1.7442,1.7418,1.7432,3320100000.0
2008-09-03 04:15:00,1.7432,1.7444,1.743,1.74385,2838600000.0
2008-09-03 04:30:00,1.7439,1.7448,1.7435,1.74425,3019300000.0
2008-09-03 04:45:00,1.74425,1.7454,1.7429,1.7439,4474400000.0
2008-09-03 05:00:00,1.7439,1.7445,1.7431,1.7444,2342000000.0
2008-09-03 05:15:00,1.7444,1.7447,1.7421,1.7427,1035800000.0
2008-09-03 05:30:00,1.7427,1.74425,1.7425,1.744,1435000000.0
2008-09-03 05:45:00,1.74425,1.7447,1.74185,1.743,1763900000.0
2008-09-03 06:00:00,1.7431,1.7532,1.7429,1.7499,5762200000.0
2008-09-03 06:15:00,1.75,1.75015,1.74585,1.7473,5053300000.0
2008-09-03 06:30:00,1.7473,1.75,1.7455,1.74845,3837300000.0
2008-09-03 06:45:00,1.74845,1.75,1.7469,1.7483,4359200000.0
2008-09-03 07:00:00,1.7483,1.7488,1.74535,1.7464,3583400000.0
2008-09-03 07:15:00,1.7463,1.7481,1.74505,1.74745,4805100000.0
2008-09-03 07:30:00,1.7474,1.7484,1.7457,1.7484,2605100000.0
2008-09-03 07:45:00,1.7484,1.7489,1.74685,1.7487,2035300000.0
2008-09-03 08:00:00,1.7486,1.7492,1.7426,1.74375,3456700000.0
2008-09-03 08:15:00,1.74375,1.7453,1.7424,1.7437,2436000000.0
2008-09-03 08:30:00,1.7437,1.7443,1.7412,1.74205,4132600000.0
2008-09-03 08:45:00,1.742,1.74425,1.7404,1.74395,8629900000.0
2008-09-03 09:00:00,1.74395,1.7448,1.743,1.7435,6341000000.0
2008-09-03 09:15:00,1.7435,1.74725,1.7434,1.7447,9766700000.0
2008-09-03 09:30:00,1.7447,1.7454,1.7421,1.7422,6688100000.0
2008-09-03 09:45:00,1.7422,1.74435,1.7422,1.7439,6042400000.0
2008-09-03 10:00:00,1.74385,1.7461,1.7432,1.7453,7783600000.0
2008-09-03 10:15:00,1.7453,1.748,1.7443,1.746,6691200000.0
2008-09-03 10:30:00,1.746,1.7462,1.7433,1.7438,6507500000.0
2008-09-03 10:45:00,1.7437,1.7447,1.7405,1.7413,5338100000.0
2008-09-03 11:00:00,1.7414,1.74145,1.7389,1.7395,3649300000.0
2008-09-03 11:15:00,1.7396,1.74035,1.7392,1.7399,4683900000.0
2008-09-03 11:30:00,1.7399,1.7412,1.73865,1.7396,3346300000.0
2008-09-03 11:45:00,1.7396,1.7409,1.739,1.7406,3385200000.0
2008-09-03 12:00:00,1.7405,1.7407,1.73645,1.73745,3737000000.0
2008-09-03 12:15:00,1.7374,1.74035,1.7369,1.7399,2168800000.0
2008-09-03 12:30:00,1.7399,1.74,1.7378,1.7384,4069800000.0
2008-09-03 12:45:00,1.7384,1.7387,1.7372,1.7377,2988600000.0
2008-09-03 13:00:00,1.7377,1.73915,1.7377,1.7385,2085200000.0
2008-09-03 13:15:00,1.7385,1.7393,1.7379,1.7386,3288100000.0
2008-09-03 13:30:00,1.7384,1.7402,1.7379,1.7399,3770800000.0
2008-09-03 13:45:00,1.74,1.7404,1.73905,1.7394,2787300000.0
2008-09-03 14:00:00,1.7394,1.73965,1.7325,1.7342,3730799999.0
2008-09-03 14:15:00,1.73425,1.7348,1.7314,1.7329,3855000001.0
2008-09-03 14:30:00,1.7327,1.7327,1.7269,1.729,4803600000.0
2008-09-03 14:45:00,1.729,1.7312,1.7289,1.72945,4318600000.0
2008-09-03 15:00:00,1.72945,1.73045,1.727,1.7281,5861299998.0
2008-09-03 15:15:00,1.7282,1.72895,1.7261,1.7268,6044200000.0
2008-09-03 15:30:00,1.7268,1.728,1.72355,1.7239,6406800001.0
2008-09-03 15:45:00,1.7239,1.7307,1.7238,1.73065,5006800000.0
2008-09-03 16:00:00,1.7306,1.7336,1.7297,1.73055,6148900001.0
2008-09-03 16:15:00,1.7305,1.7321,1.7284,1.7295,4886300000.0
2008-09-03 16:30:00,1.7295,1.7346,1.72905,1.7343,3777800000.0
2008-09-03 16:45:00,1.7343,1.738,1.7317,1.73735,5214900000.0
2008-09-03 17:00:00,1.73735,1.7379,1.7349,1.73515,4947000000.0
2008-09-03 17:15:00,1.73505,1.7382,1.7349,1.7372,5101700000.0
2008-09-03 17:30:00,1.7373,1.7381,1.73575,1.736,2530300000.0
2008-09-03 17:45:00,1.736,1.7369,1.7343,1.7347,3283600000.0
2008-09-03 18:00:00,1.7347,1.7349,1.7301,1.7307,2603800000.0
2008-09-03 18:15:00,1.7306,1.733,1.7301,1.7318,1936300000.0
2008-09-03 18:30:00,1.7318,1.73325,1.7307,1.732,1831500000.0
2008-09-03 18:45:00,1.7322,1.73455,1.7319,1.73435,1758200000.0
2008-09-03 19:00:00,1.73445,1.7353,1.73385,1.7349,2635700000.0
2008-09-03 19:15:00,1.7349,1.7361,1.7336,1.7342,1824900000.0
2008-09-03 19:30:00,1.7342,1.7354,1.7332,1.7336,1418900000.0
2008-09-03 19:45:00,1.7335,1.735,1.7324,1.733,2720000000.0
2008-09-03 20:00:00,1.733,1.7352,1.733,1.7345,1282600000.0
2008-09-03 20:15:00,1.73445,1.7347,1.73295,1.7338,954602700.0
2008-09-03 20:30:00,1.7338,1.735,1.73205,1.7326,2181800000.0
2008-09-03 20:45:00,1.7326,1.7349,1.7315,1.7348,2111000000.0
2008-09-03 21:00:00,1.7348,1.7355,1.7341,1.7343,1277100000.0
2008-09-03 21:15:00,1.7342,1.7365,1.73375,1.7361,2104400000.0
2008-09-03 21:30:00,1.7361,1.7362,1.73465,1.7354,5872100145.0
2008-09-03 21:45:00,1.7354,1.73605,1.73505,1.7354,1347900003.0
2008-09-03 22:00:00,1.7354,1.7361,1.7345,1.73495,775800000.0
2008-09-03 22:15:00,1.735,1.7353,1.73435,1.7345,214100000.0
2008-09-03 22:30:00,1.7343,1.7348,1.73375,1.7341,228500000.0
2008-09-03 22:45:00,1.7341,1.7349,1.7338,1.7338,1013300000.0
2008-09-03 23:00:00,1.7339,1.7362,1.7338,1.7357,438600000.0
2008-09-03 23:15:00,1.7357,1.7357,1.73345,1.7346,640500000.0
2008-09-03 23:30:00,1.7346,1.736,1.734,1.735,1051999992.0
2008-09-03 23:45:00,1.735,1.7354,1.7334,1.73435,899900000.0
2008-09-04 00:00:00,1.7344,1.7353,1.7343,1.735,245900000.0
2008-09-04 00:15:00,1.735,1.735,1.73355,1.7341,604700000.0
2008-09-04 00:30:00,1.734,1.7362,1.734,1.73545,398600000.0
2008-09-04 00:45:00,1.7356,1.73565,1.734,1.7353,1107000000.0
2008-09-04 01:00:00,1.7353,1.7375,1.7352,1.7365,1093100000.0
2008-09-04 01:15:00,1.7357,1.7378,1.7357,1.7376,1606800001.0
2008-09-04 01:30:00,1.7376,1.7388,1.7373,1.7376,4411000000.0
2008-09-04 01:45:00,1.73765,1.7389,1.7362,1.7385,3725800000.0
2008-09-04 02:00:00,1.7386,1.7391,1.73765,1.738,2075000000.0
2008-09-04 02:15:00,1.73805,1.7383,1.73705,1.7381,1813900000.0
2008-09-04 02:30:00,1.7381,1.73845,1.7376,1.73785,591200000.0
2008-09-04 02:45:00,1.738,1.738,1.7365,1.7373,1806400000.0
2008-09-04 03:00:00,1.73715,1.7387,1.73615,1.7386,1887000000.0
2008-09-04 03:15:00,1.7386,1.7404,1.7381,1.7397,1349000000.0
2008-09-04 03:30:00,1.73985,1.74415,1.73985,1.7424,2518700000.0
2008-09-04 03:45:00,1.7426,1.74295,1.74105,1.7421,1538500000.0
2008-09-04 04:00:00,1.7421,1.7424,1.7394,1.7394,1213700000.0
2008-09-04 04:15:00,1.7394,1.7399,1.73855,1.7387,1417900000.0
2008-09-04 04:30:00,1.73875,1.7392,1.7378,1.738,712700000.0
2008-09-04 04:45:00,1.738,1.7391,1.73785,1.7381,1232800000.0
2008-09-04 05:00:00,1.7381,1.7383,1.73545,1.7376,2751800000.0
2008-09-04 05:15:00,1.7375,1.7383,1.73635,1.7368,2456599999.0
2008-09-04 05:30:00,1.7368,1.7387,1.7368,1.73825,1607900000.0
2008-09-04 05:45:00,1.7382,1.74105,1.7382,1.7402,2632400000.0
2008-09-04 06:00:00,1.7402,1.7413,1.73925,1.7401,2044700000.0
2008-09-04 06:15:00,1.7402,1.7405,1.73865,1.7398,914900000.0
2008-09-04 06:30:00,1.73915,1.7398,1.7382,1.739,1822400000.0
2008-09-04 06:45:00,1.7391,1.7396,1.73735,1.7379,2879200000.0
2008-09-04 07:00:00,1.7379,1.7395,1.7378,1.739,3161500000.0
2008-09-04 07:15:00,1.739,1.7404,1.73885,1.7403,1762400000.0
2008-09-04 07:30:00,1.7403,1.7415,1.74005,1.7411,2381000000.0
2008-09-04 07:45:00,1.7411,1.74145,1.7382,1.7407,2264200000.0
2008-09-04 08:00:00,1.7407,1.7414,1.73625,1.7363,2576300000.0
2008-09-04 08:15:00,1.7363,1.73725,1.7338,1.7351,3499200000.0
2008-09-04 08:30:00,1.7351,1.7369,1.73445,1.73575,5534999999.0
2008-09-04 08:45:00,1.73575,1.7372,1.7352,1.7366,4815200000.0
2008-09-04 09:00:00,1.73655,1.7374,1.7333,1.73415,7207000000.0
2008-09-04 09:15:00,1.7341,1.73485,1.73155,1.7319,6893410000.0
2008-09-04 09:30:00,1.7319,1.7344,1.7319,1.7326,6682399999.0
2008-09-04 09:45:00,1.7327,1.735,1.73195,1.7328,6929100000.0
2008-09-04 10:00:00,1.73295,1.7348,1.7321,1.73405,5946100000.0
2008-09-04 10:15:00,1.73405,1.7341,1.7325,1.7328,6041499998.0
2008-09-04 10:30:00,1.7328,1.7333,1.7314,1.733,5966299999.0
2008-09-04 10:45:00,1.733,1.73395,1.73155,1.7336,5289700000.0
2008-09-04 11:00:00,1.7336,1.73375,1.73195,1.7328,3692300000.0
2008-09-04 11:15:00,1.73255,1.7331,1.73125,1.7326,3998200000.0
2008-09-04 11:30:00,1.7326,1.7346,1.73225,1.73455,2388900000.0
2008-09-04 11:45:00,1.73455,1.7355,1.73445,1.735,4060600000.0
2008-09-04 12:00:00,1.735,1.736,1.7338,1.73465,4110600001.0
2008-09-04 12:15:00,1.73465,1.7359,1.7342,1.7357,2537600000.0
2008-09-04 12:30:00,1.7357,1.73615,1.7339,1.7349,2999900001.0
2008-09-04 12:45:00,1.7349,1.7366,1.7343,1.7352,2653900000.0
2008-09-04 13:00:00,1.7352,1.7354,1.73265,1.7342,2775100000.0
2008-09-04 13:15:00,1.7342,1.73475,1.7304,1.7307,4219000000.0
2008-09-04 13:30:00,1.7307,1.7343,1.7307,1.7316,3567300000.0
2008-09-04 13:45:00,1.7316,1.73235,1.729,1.7296,2793100000.0
2008-09-04 14:00:00,1.7296,1.7328,1.7291,1.7313,4099999999.0
2008-09-04 14:15:00,1.73135,1.73295,1.7311,1.7316,2694300000.0
2008-09-04 14:30:00,1.7317,1.7332,1.72875,1.7296,5707200004.0
2008-09-04 14:45:00,1.7296,1.73,1.728,1.7287,4007099999.0
2008-09-04 15:00:00,1.7287,1.7296,1.7275,1.7278,3476799999.0
2008-09-04 15:15:00,1.7278,1.7292,1.7259,1.72915,4194900003.0
2008-09-04 15:30:00,1.72915,1.7306,1.7284,1.73025,4987900000.0
2008-09-04 15:45:00,1.7302,1.7308,1.7289,1.7299,4398200000.0
2008-09-04 16:00:00,1.7298,1.7302,1.7274,1.7285,5723900002.0
2008-09-04 16:15:00,1.7286,1.73075,1.7282,1.7302,4383400001.0
2008-09-04 16:30:00,1.7301,1.7315,1.7274,1.7289,6205799998.0
2008-09-04 16:45:00,1.7289,1.7297,1.7269,1.72925,5333335001.0
2008-09-04 17:00:00,1.7291,1.72985,1.727,1.728,3159899998.0
2008-09-04 17:15:00,1.728,1.7287,1.724,1.7264,1402800000.0
2008-09-04 17:30:00,1.7266,1.7314,1.7264,1.7296,4225400000.0
2008-09-04 17:45:00,1.7295,1.7321,1.7294,1.7303,4485000000.0
2008-09-04 18:00:00,1.7305,1.7311,1.7277,1.7299,3385600001.0
2008-09-04 18:15:00,1.73005,1.7311,1.72925,1.731,2101900000.0
2008-09-04 18:30:00,1.731,1.73115,1.7291,1.7296,3144300000.0
2008-09-04 18:45:00,1.7295,1.73175,1.7293,1.7315,2707900000.0
2008-09-04 19:00:00,1.7314,1.7328,1.73055,1.7325,2172800000.0
2008-09-04 19:15:00,1.7325,1.7334,1.7305,1.732,2483300000.0
2008-09-04 19:30:00,1.732,1.7335,1.7317,1.7329,2203600000.0
2008-09-04 19:45:00,1.73285,1.73405,1.732,1.7338,2552800000.0
2008-09-04 20:00:00,1.73385,1.7404,1.73315,1.7398,3137200001.0
2008-09-04 20:15:00,1.7398,1.74245,1.7397,1.7401,4612800000.0
2008-09-04 20:30:00,1.7401,1.7414,1.7374,1.7392,2920700000.0
2008-09-04 20:45:00,1.73915,1.7415,1.73905,1.7414,2403400000.0
2008-09-04 21:00:00,1.74115,1.74195,1.7391,1.7396,4469300000.0
2008-09-04 21:15:00,1.73965,1.7404,1.73895,1.7396,3373999998.0
2008-09-04 21:30:00,1.7396,1.7398,1.7373,1.7383,1756899999.0
2008-09-04 21:45:00,1.7383,1.7387,1.7377,1.7382,2433600000.0
2008-09-04 22:00:00,1.7382,1.74025,1.73785,1.7395,3636900001.0
2008-09-04 22:15:00,1.7395,1.7425,1.73895,1.7414,2858100000.0
2008-09-04 22:30:00,1.74145,1.74245,1.74015,1.74045,2446900008.0
2008-09-04 22:45:00,1.74055,1.7415,1.73955,1.7411,2138399995.0
2008-09-04 23:00:00,1.7411,1.7441,1.73985,1.7419,2068099998.0
2008-09-04 23:15:00,1.7421,1.7498,1.7388,1.7462,5697900002.0
2008-09-04 23:30:00,1.7462,1.7485,1.7374,1.7444,2612500000.0
2008-09-04 23:45:00,1.7444,1.74785,1.74255,1.7477,2343699999.0
2008-09-05 00:00:00,1.7479,1.7557,1.7463,1.7496,3596099998.0
2008-09-05 00:15:00,1.7496,1.7551,1.7492,1.7523,3834099994.0
2008-09-05 00:30:00,1.7523,1.7525,1.74765,1.748,2475299996.0
2008-09-05 00:45:00,1.748,1.7484,1.74235,1.74255,4579499907.0
2008-09-05 01:00:00,1.7427,1.7496,1.7398,1.7488,3093800000.0
2008-09-05 01:15:00,1.7488,1.7489,1.7442,1.7482,3290100000.0
2008-09-05 01:30:00,1.7482,1.7502,1.74525,1.7486,3579700003.0
2008-09-05 01:45:00,1.7486,1.75,1.7465,1.7498,3382100000.0
2008-09-05 02:00:00,1.75,1.7515,1.7478,1.7485,1931600003.0
2008-09-05 02:15:00,1.7484,1.7517,1.74695,1.75,2350800000.0
2008-09-05 02:30:00,1.75,1.7511,1.7486,1.7492,700700000.0
2008-09-05 02:45:00,1.7492,1.7493,1.74715,1.7479,1378200000.0
2008-09-05 03:00:00,1.7479,1.7499,1.74695,1.7499,1608000000.0
2008-09-05 03:15:00,1.7499,1.7507,1.7463,1.7466,1435300000.0
2008-09-05 03:30:00,1.7465,1.7465,1.73625,1.74115,2406900000.0
2008-09-05 03:45:00,1.7413,1.7458,1.7407,1.7443,2014299999.0
2008-09-05 04:00:00,1.7433,1.7456,1.743,1.7437,1207900003.0
2008-09-05 04:15:00,1.7437,1.7443,1.74335,1.7438,348700000.0
2008-09-05 04:30:00,1.7438,1.7448,1.74315,1.744,460300000.0
2008-09-05 04:45:00,1.744,1.7442,1.7423,1.7429,729699998.0
2008-09-05 05:00:00,1.7429,1.7461,1.74235,1.7459,740400000.0
2008-09-05 05:15:00,1.7459,1.7466,1.74465,1.7466,385800000.0
2008-09-05 05:30:00,1.7466,1.74855,1.7456,1.7468,560402700.0
2008-09-05 05:45:00,1.7469,1.7476,1.74635,1.7476,894899994.0
2008-09-05 06:00:00,1.7472,1.7478,1.74625,1.7471,385400000.0
2008-09-05 06:15:00,1.747,1.74935,1.747,1.7489,610200000.0
2008-09-05 06:30:00,1.7489,1.75115,1.74765,1.7486,841900000.0
2008-09-05 06:45:00,1.7486,1.74915,1.7474,1.7489,801200000.0
2008-09-05 07:00:00,1.7483,1.7505,1.7474,1.7505,2784499995.0
2008-09-05 07:15:00,1.7505,1.7519,1.74995,1.751,887100000.0
2008-09-05 07:30:00,1.7507,1.7536,1.75,1.7529,2484399999.0
2008-09-05 07:45:00,1.7529,1.7529,1.7506,1.7509,1151100000.0
2008-09-05 08:00:00,1.7509,1.7537,1.74975,1.7499,1392400000.0
2008-09-05 08:15:00,1.7498,1.7502,1.74605,1.747,1911400000.0
2008-09-05 08:30:00,1.747,1.7479,1.7451,1.74725,3955600000.0
2008-09-05 08:45:00,1.7473,1.7495,1.74645,1.7492,4244900000.0
2008-09-05 09:00:00,1.7492,1.74995,1.7477,1.7485,4539808100.0
2008-09-05 09:15:00,1.7481,1.74895,1.74485,1.7457,4895000000.0
2008-09-05 09:30:00,1.7457,1.7465,1.7441,1.7445,5307400000.0
2008-09-05 09:45:00,1.7445,1.7463,1.74395,1.7461,4483300000.0
2008-09-05 10:00:00,1.74605,1.7515,1.7455,1.7504,6534800000.0
2008-09-05 10:15:00,1.7505,1.7563,1.75025,1.75435,7478099978.0
2008-09-05 10:30:00,1.7542,1.7547,1.7477,1.7487,4948100002.0
2008-09-05 10:45:00,1.7487,1.7516,1.74745,1.7508,4095600000.0
2008-09-05 11:00:00,1.7507,1.7528,1.7498,1.7514,3553200000.0
2008-09-05 11:15:00,1.75165,1.7545,1.75135,1.7543,5570900000.0
2008-09-05 11:30:00,1.7541,1.7546,1.7523,1.7533,4609400000.0
2008-09-05 11:45:00,1.7533,1.75535,1.7531,1.7537,3954500001.0
2008-09-05 12:00:00,1.75375,1.759,1.753,1.7548,5309900000.0
2008-09-05 12:15:00,1.7549,1.7555,1.75155,1.7517,3787599999.0
2008-09-05 12:30:00,1.7517,1.7532,1.7514,1.7518,3910000001.0
2008-09-05 12:45:00,1.7518,1.7612,1.75085,1.758,5297500001.0
2008-09-05 13:00:00,1.7578,1.76,1.75555,1.7578,4614200000.0
2008-09-05 13:15:00,1.75785,1.7594,1.7567,1.7593,2758100002.0
2008-09-05 13:30:00,1.7595,1.7598,1.7567,1.7577,3246700001.0
2008-09-05 13:45:00,1.7577,1.7607,1.75755,1.7586,2168900000.0
2008-09-05 14:00:00,1.7586,1.7617,1.7585,1.7604,2683300000.0
2008-09-05 14:15:00,1.7605,1.7632,1.7581,1.76035,5123499998.0
2008-09-05 14:30:00,1.76175,1.7718,1.7588,1.7618,4585099999.0
2008-09-05 14:45:00,1.76125,1.7661,1.75795,1.7617,6273499998.0
2008-09-05 15:00:00,1.7617,1.765,1.7609,1.7632,4252900004.0
2008-09-05 15:15:00,1.7632,1.7649,1.7606,1.7622,5446400001.0
2008-09-05 15:30:00,1.7623,1.763,1.7582,1.7613,5180700000.0
2008-09-05 15:45:00,1.76125,1.763,1.7578,1.7599,5033100000.0
2008-09-05 16:00:00,1.7599,1.7645,1.7598,1.7633,5523800005.0
2008-09-05 16:15:00,1.7631,1.7646,1.761,1.76225,4942520000.0
2008-09-05 16:30:00,1.76245,1.7639,1.7609,1.7616,4363300000.0
2008-09-05 16:45:00,1.7616,1.7655,1.7595,1.7654,4113100000.0
2008-09-05 17:00:00,1.7654,1.7672,1.76455,1.7662,3082900000.0
2008-09-05 17:15:00,1.7662,1.7685,1.765,1.7661,3562802700.0
2008-09-05 17:30:00,1.7661,1.7661,1.7629,1.7648,2709102000.0
2008-09-05 17:45:00,1.7644,1.7647,1.7572,1.7604,3127800000.0
2008-09-05 18:00:00,1.7604,1.7606,1.7576,1.7602,2630400000.0
2008-09-05 18:15:00,1.7602,1.7619,1.7572,1.7588,2357800000.0
2008-09-05 18:30:00,1.7589,1.75945,1.75565,1.7566,2189602701.0
2008-09-05 18:45:00,1.7566,1.7576,1.7547,1.7572,1404400000.0
2008-09-05 19:00:00,1.7571,1.7577,1.75455,1.7564,1923600000.0
2008-09-05 19:15:00,1.7563,1.7572,1.75455,1.7561,2036200000.0
2008-09-05 19:30:00,1.756,1.7569,1.7553,1.7562,1639600000.0
2008-09-05 19:45:00,1.7562,1.7565,1.7554,1.756,703600000.0
2008-09-05 20:00:00,1.7554,1.756,1.75265,1.7536,992400000.0
2008-09-05 20:15:00,1.7536,1.7551,1.7529,1.7543,1025000000.0
2008-09-05 20:30:00,1.7543,1.7554,1.7539,1.7548,1333000001.0
2008-09-05 20:45:00,1.7549,1.7549,1.7534,1.7548,966300000.0
2008-09-05 21:00:00,1.7548,1.755,1.7527,1.7534,881300000.0
2008-09-05 21:15:00,1.7535,1.7535,1.75155,1.7519,1351400000.0
2008-09-05 21:30:00,1.75205,1.7527,1.7511,1.7523,1745700003.0
2008-09-05 21:45:00,1.75235,1.7532,1.7497,1.75085,2876999964.0
2008-09-05 22:00:00,1.75085,1.7513,1.74955,1.7505,800500000.0
2008-09-05 22:15:00,1.7507,1.7538,1.7503,1.75215,1853400000.0
2008-09-05 22:30:00,1.7522,1.7527,1.7447,1.7461,3292400001.0
2008-09-05 22:45:00,1.7461,1.7496,1.7461,1.74825,1269000000.0
2008-09-07 23:00:00,1.7317,1.73435,1.7289,1.7317,1843299997.0
2008-09-07 23:15:00,1.7317,1.7321,1.7253,1.7284,2067199999.0
2008-09-07 23:30:00,1.7285,1.7291,1.72585,1.7263,3789300005.0
2008-09-07 23:45:00,1.7265,1.7287,1.72555,1.7257,2836600000.0
2008-09-08 00:00:00,1.7257,1.734,1.72475,1.7334,1672099996.0
2008-09-08 00:15:00,1.7336,1.73635,1.7246,1.7289,2834100000.0
2008-09-08 00:30:00,1.7289,1.7346,1.72735,1.7289,3131300002.0
2008-09-08 00:45:00,1.7289,1.7319,1.728,1.7313,1183500001.0
2008-09-08 01:00:00,1.7313,1.7337,1.7298,1.73,1454500022.0
2008-09-08 01:15:00,1.73,1.7331,1.7293,1.7305,1851700000.0
2008-09-08 01:30:00,1.7305,1.7347,1.7303,1.73245,1578999999.0
2008-09-08 01:45:00,1.7326,1.7336,1.7303,1.7322,887400000.0
2008-09-08 02:00:00,1.7322,1.7333,1.7301,1.7314,2318600000.0
2008-09-08 02:15:00,1.7314,1.7314,1.72505,1.7258,1205500000.0
2008-09-08 02:30:00,1.726,1.7301,1.7258,1.7299,850800000.0
2008-09-08 02:45:00,1.7301,1.734,1.7277,1.734,1366500000.0
2008-09-08 03:00:00,1.73395,1.73835,1.73315,1.7368,1226000000.0
2008-09-08 03:15:00,1.737,1.737,1.73205,1.7346,1097400000.0
2008-09-08 03:30:00,1.7346,1.7358,1.7339,1.7349,917500000.0
2008-09-08 03:45:00,1.7349,1.7349,1.7322,1.7332,450300000.0
2008-09-08 04:00:00,1.7332,1.7348,1.73245,1.7342,772600000.0
2008-09-08 04:15:00,1.7342,1.736,1.73395,1.7344,1111100000.0
2008-09-08 04:30:00,1.7344,1.7362,1.7343,1.736,1181800000.0
2008-09-08 04:45:00,1.7358,1.7363,1.7319,1.7333,733300000.0
2008-09-08 05:00:00,1.7333,1.7345,1.7325,1.7331,1150000000.0
2008-09-08 05:15:00,1.7331,1.7333,1.73155,1.7331,1058400000.0
2008-09-08 05:30:00,1.7332,1.7337,1.7318,1.7332,800300000.0
2008-09-08 05:45:00,1.7332,1.7344,1.7329,1.734,546000000.0
2008-09-08 06:00:00,1.7341,1.7351,1.7337,1.7341,584800000.0
2008-09-08 06:15:00,1.7341,1.7347,1.73335,1.7344,317200000.0
2008-09-08 06:30:00,1.7344,1.7353,1.73355,1.7338,220900000.0
2008-09-08 06:45:00,1.7338,1.7338,1.73155,1.7323,552300000.0
2008-09-08 07:00:00,1.7323,1.7348,1.7322,1.7334,957000000.0
2008-09-08 07:15:00,1.7334,1.7336,1.7317,1.7322,694300000.0
2008-09-08 07:30:00,1.7322,1.7335,1.7302,1.7312,568700000.0
2008-09-08 07:45:00,1.7312,1.7312,1.7259,1.72685,1847200000.0
2008-09-08 08:00:00,1.727,1.7279,1.72415,1.7272,3114100000.0
2008-09-08 08:15:00,1.727,1.7273,1.7231,1.7244,1506400000.0
2008-09-08 08:30:00,1.7244,1.7253,1.72085,1.72125,3369400000.0
2008-09-08 08:45:00,1.72115,1.7266,1.7206,1.7245,3656700000.0
2008-09-08 09:00:00,1.7245,1.7246,1.72065,1.7229,5872500000.0
2008-09-08 09:15:00,1.7229,1.7247,1.7221,1.72295,5688600000.0
2008-09-08 09:30:00,1.72295,1.7245,1.7216,1.7241,4931600000.0
2008-09-08 09:45:00,1.724,1.727,1.7233,1.72485,6562100000.0
2008-09-08 10:00:00,1.72485,1.72885,1.7225,1.7273,5799900000.0
2008-09-08 10:15:00,1.7273,1.72865,1.72385,1.7241,5316700000.0
2008-09-08 10:30:00,1.72415,1.72665,1.72275,1.7252,1921800000.0
2008-09-08 10:45:00,1.7254,1.72775,1.7241,1.7265,3716100000.0
2008-09-08 11:00:00,1.7266,1.7296,1.725,1.7271,7924700001.0
2008-09-08 11:15:00,1.72715,1.7285,1.72605,1.728,4742499986.0
2008-09-08 11:30:00,1.728,1.73155,1.7273,1.72995,5082700000.0
2008-09-08 11:45:00,1.72985,1.7313,1.7287,1.7304,4433700008.0
2008-09-08 12:00:00,1.7304,1.736,1.7292,1.735,4741899999.0
2008-09-08 12:15:00,1.735,1.736,1.7309,1.736,8627500000.0
2008-09-08 12:30:00,1.736,1.7441,1.7356,1.7409,5307300007.0
2008-09-08 12:45:00,1.7411,1.7413,1.7373,1.7376,6273100000.0
2008-09-08 13:00:00,1.7376,1.73955,1.7361,1.7385,4408500000.0
2008-09-08 13:15:00,1.7385,1.7386,1.73515,1.7372,3753500000.0
2008-09-08 13:30:00,1.7372,1.7389,1.7371,1.7375,3110900000.0
2008-09-08 13:45:00,1.7375,1.7385,1.7346,1.7357,2936600000.0
2008-09-08 14:00:00,1.7358,1.7375,1.7338,1.7345,2488100000.0
2008-09-08 14:15:00,1.7345,1.7354,1.7321,1.7341,2671300000.0
2008-09-08 14:30:00,1.7341,1.7344,1.732,1.7324,4004000000.0
2008-09-08 14:45:00,1.7318,1.7331,1.727,1.7277,4382200000.0
2008-09-08 15:00:00,1.7275,1.7287,1.72615,1.7286,3568500000.0
2008-09-08 15:15:00,1.7285,1.7294,1.7278,1.7289,2888100000.0
2008-09-08 15:30:00,1.7289,1.7307,1.7274,1.7303,4275600000.0
2008-09-08 15:45:00,1.7303,1.73685,1.7296,1.7362,4692000000.0
2008-09-08 16:00:00,1.73625,1.7369,1.733,1.7339,4256700000.0
2008-09-08 16:15:00,1.7339,1.73405,1.7322,1.7331,4032200000.0
2008-09-08 16:30:00,1.7331,1.73385,1.7309,1.7322,4421500000.0
2008-09-08 16:45:00,1.73215,1.7331,1.72985,1.7303,2812700001.0
2008-09-08 17:00:00,1.7303,1.7337,1.73,1.7314,5100800000.0
2008-09-08 17:15:00,1.7314,1.733,1.7301,1.7326,2984500000.0
2008-09-08 17:30:00,1.7325,1.7357,1.73145,1.73405,4935200000.0
2008-09-08 17:45:00,1.73415,1.7369,1.7322,1.7341,5979000000.0
2008-09-08 18:00:00,1.73405,1.73685,1.7336,1.73565,4348099998.0
2008-09-08 18:15:00,1.73505,1.7362,1.7342,1.7359,4384300000.0
2008-09-08 18:30:00,1.7359,1.7362,1.7328,1.7356,5190800002.0
2008-09-08 18:45:00,1.7356,1.7362,1.73355,1.7347,4175500000.0
2008-09-08 19:00:00,1.7347,1.7364,1.73395,1.736,2156900000.0
2008-09-08 19:15:00,1.7361,1.73725,1.7344,1.7367,3569900000.0
2008-09-08 19:30:00,1.7368,1.7412,1.73545,1.7404,4963699999.0
2008-09-08 19:45:00,1.7403,1.7403,1.7386,1.7396,3396400000.0
2008-09-08 20:00:00,1.7397,1.7401,1.73545,1.7357,2758700000.0
2008-09-08 20:15:00,1.7356,1.7371,1.73525,1.7355,3847700000.0
2008-09-08 20:30:00,1.7355,1.7375,1.7355,1.7359,2465700000.0
2008-09-08 20:45:00,1.7359,1.7367,1.7351,1.7366,4237000000.0
2008-09-08 21:00:00,1.7366,1.73665,1.7343,1.73635,3404499999.0
2008-09-08 21:15:00,1.7363,1.7363,1.73445,1.7351,2897000000.0
2008-09-08 21:30:00,1.7351,1.73555,1.7306,1.7318,3192800000.0
2008-09-08 21:45:00,1.7318,1.7318,1.7298,1.7306,1331900000.0
2008-09-08 22:00:00,1.7308,1.7308,1.72755,1.7304,1664400000.0
2008-09-08 22:15:00,1.7304,1.73155,1.72855,1.7287,1115400000.0
2008-09-08 22:30:00,1.7287,1.73135,1.7287,1.7308,915300000.0
2008-09-08 22:45:00,1.7308,1.7318,1.7302,1.7304,594600000.0
2008-09-08 23:00:00,1.7303,1.7331,1.7303,1.7326,1277300001.0
2008-09-08 23:15:00,1.7328,1.73315,1.7292,1.7316,2141900002.0
2008-09-08 23:30:00,1.7316,1.7322,1.7303,1.7308,723400000.0
2008-09-08 23:45:00,1.7308,1.73365,1.7308,1.7324,1339800000.0
2008-09-09 00:00:00,1.7324,1.7353,1.7322,1.733,1606400000.0
2008-09-09 00:15:00,1.733,1.7333,1.7308,1.7313,845300000.0
2008-09-09 00:30:00,1.7315,1.7335,1.7315,1.732,1339600040.0
2008-09-09 00:45:00,1.732,1.73275,1.73105,1.7322,2731999993.0
2008-09-09 01:00:00,1.7322,1.73285,1.73125,1.7324,2386800003.0
2008-09-09 01:15:00,1.7323,1.733,1.73155,1.7326,257700000.0
2008-09-09 01:30:00,1.7326,1.7326,1.7313,1.7326,274900000.0
2008-09-09 01:45:00,1.7326,1.7326,1.7301,1.7317,942000000.0
2008-09-09 02:00:00,1.7318,1.7328,1.7307,1.7316,556199998.0
2008-09-09 02:15:00,1.7316,1.7338,1.73095,1.7337,428400000.0
2008-09-09 02:30:00,1.7337,1.734,1.7314,1.7336,1018300001.0
2008-09-09 02:45:00,1.7336,1.7391,1.7332,1.73675,1263400000.0
2008-09-09 03:00:00,1.7369,1.7388,1.7355,1.7376,1666699999.0
2008-09-09 03:15:00,1.7376,1.7401,1.7373,1.7391,1089300000.0
2008-09-09 03:30:00,1.7393,1.7414,1.73515,1.7388,1370500000.0
2008-09-09 03:45:00,1.7388,1.7409,1.73815,1.7392,1056300000.0
2008-09-09 04:00:00,1.7392,1.7396,1.7382,1.7395,435500000.0
2008-09-09 04:15:00,1.7395,1.7408,1.73895,1.7406,725800000.0
2008-09-09 04:30:00,1.7406,1.7454,1.7406,1.7447,2137000000.0
2008-09-09 04:45:00,1.7447,1.75155,1.7446,1.7487,4513200000.0
2008-09-09 05:00:00,1.7494,1.74975,1.7469,1.7479,1276500000.0
2008-09-09 05:15:00,1.7479,1.7501,1.74275,1.7432,1382100000.0
2008-09-09 05:30:00,1.74315,1.7466,1.7426,1.7435,962500000.0
2008-09-09 05:45:00,1.7435,1.7455,1.7425,1.7446,997500000.0
2008-09-09 06:00:00,1.7446,1.74665,1.7428,1.74615,796500000.0
2008-09-09 06:15:00,1.7462,1.74985,1.74515,1.7491,1033200000.0
2008-09-09 06:30:00,1.7491,1.7491,1.74695,1.7481,1111000002.0
2008-09-09 06:45:00,1.7481,1.7498,1.7476,1.7484,892600000.0
2008-09-09 07:00:00,1.74845,1.75285,1.74715,1.75035,2068500002.0
2008-09-09 07:15:00,1.75055,1.7514,1.74825,1.7491,1521300000.0
2008-09-09 07:30:00,1.7491,1.752,1.7488,1.7506,1142681000.0
2008-09-09 07:45:00,1.75045,1.75085,1.7483,1.75025,1759500000.0
2008-09-09 08:00:00,1.7504,1.75075,1.74385,1.74385,6630200000.0
2008-09-09 08:15:00,1.744,1.7474,1.7428,1.74455,5286300000.0
2008-09-09 08:30:00,1.7446,1.74685,1.73955,1.74135,8096800000.0
2008-09-09 08:45:00,1.7415,1.7429,1.73885,1.7424,5739934999.0
2008-09-09 09:00:00,1.7424,1.7505,1.7418,1.7473,6901800000.0
2008-09-09 09:15:00,1.7473,1.7476,1.7435,1.7452,4051800000.0
2008-09-09 09:30:00,1.74525,1.7469,1.7446,1.7462,3630299999.0
2008-09-09 09:45:00,1.7462,1.74925,1.7457,1.7476,3656200008.0
2008-09-09 10:00:00,1.7475,1.7498,1.7461,1.74915,3274100000.0
2008-09-09 10:15:00,1.74915,1.7493,1.7443,1.7445,2886100000.0
2008-09-09 10:30:00,1.7444,1.7456,1.7424,1.7432,2269667500.0
2008-09-09 10:45:00,1.7434,1.7442,1.74075,1.742,5135300000.0
2008-09-09 11:00:00,1.7421,1.7429,1.7391,1.73955,5664500000.0
2008-09-09 11:15:00,1.73955,1.7419,1.73925,1.74135,4404100000.0
2008-09-09 11:30:00,1.7413,1.7418,1.73575,1.739,6213300000.0
2008-09-09 11:45:00,1.739,1.74215,1.7378,1.7403,6266800000.0
2008-09-09 12:00:00,1.7403,1.7404,1.73625,1.7369,5764800000.0
2008-09-09 12:15:00,1.7369,1.7378,1.7352,1.7367,6366300000.0
2008-09-09 12:30:00,1.7367,1.7379,1.7361,1.737,4330700000.0
2008-09-09 12:45:00,1.737,1.7425,1.73615,1.742,4366600000.0
2008-09-09 13:00:00,1.742,1.7463,1.7412,1.7443,4064399999.0
2008-09-09 13:15:00,1.7443,1.7456,1.74195,1.74275,5412600000.0
2008-09-09 13:30:00,1.74275,1.7436,1.741,1.7413,2218600000.0
2008-09-09 13:45:00,1.7413,1.74225,1.74035,1.74055,1965700002.0
2008-09-09 14:00:00,1.74055,1.7412,1.73805,1.73895,1799400000.0
2008-09-09 14:15:00,1.73885,1.7406,1.7387,1.7395,1846900000.0
2008-09-09 14:30:00,1.7395,1.7454,1.73905,1.7437,4683400000.0
2008-09-09 14:45:00,1.7437,1.7454,1.7423,1.7453,5357500000.0
2008-09-09 15:00:00,1.7453,1.7461,1.7439,1.7455,3734800000.0
2008-09-09 15:15:00,1.7456,1.7457,1.7413,1.7417,3298500000.0
2008-09-09 15:30:00,1.7417,1.7458,1.7415,1.7429,4953200000.0
2008-09-09 15:45:00,1.743,1.7442,1.7408,1.74305,4041100000.0
2008-09-09 16:00:00,1.7432,1.7464,1.7432,1.7462,5250699997.0
2008-09-09 16:15:00,1.746,1.7503,1.7458,1.7466,4311400000.0
2008-09-09 16:30:00,1.7466,1.7482,1.7443,1.7458,4634600000.0
2008-09-09 16:45:00,1.7458,1.7496,1.7449,1.7486,3765900000.0
2008-09-09 17:00:00,1.7486,1.7532,1.7483,1.7514,4075200000.0
2008-09-09 17:15:00,1.7514,1.7527,1.7499,1.7509,4642600000.0
2008-09-09 17:30:00,1.751,1.7543,1.751,1.7532,3570700000.0
2008-09-09 17:45:00,1.7532,1.7551,1.75245,1.7538,3312100000.0
2008-09-09 18:00:00,1.754,1.7541,1.75005,1.7527,3748000000.0
2008-09-09 18:15:00,1.7526,1.7532,1.74865,1.7514,4996200000.0
2008-09-09 18:30:00,1.75155,1.7528,1.74845,1.7504,4935800000.0
2008-09-09 18:45:00,1.7506,1.7511,1.7489,1.7495,3161100000.0
2008-09-09 19:00:00,1.7496,1.7509,1.7487,1.7504,4285000000.0
2008-09-09 19:15:00,1.7503,1.7508,1.7489,1.7507,3732700000.0
2008-09-09 19:30:00,1.75075,1.7508,1.748,1.749,1671600000.0
2008-09-09 19:45:00,1.7491,1.7536,1.749,1.7535,3634099961.0
2008-09-09 20:00:00,1.75355,1.75615,1.7525,1.753,5894900000.0
2008-09-09 20:15:00,1.753,1.75665,1.7528,1.75415,4683900000.0
2008-09-09 20:30:00,1.75415,1.75825,1.75375,1.7574,6014200001.0
2008-09-09 20:45:00,1.7574,1.7574,1.75495,1.75705,3383300000.0
2008-09-09 21:00:00,1.7571,1.7582,1.7544,1.756,5381400000.0
2008-09-09 21:15:00,1.756,1.7579,1.7541,1.75425,3984500001.0
2008-09-09 21:30:00,1.75415,1.7582,1.75415,1.7581,4267900000.0
2008-09-09 21:45:00,1.7581,1.7603,1.7568,1.75995,7205600035.0
2008-09-09 22:00:00,1.76005,1.76115,1.7591,1.7593,3966799996.0
2008-09-09 22:15:00,1.7594,1.7596,1.75585,1.759,3659867501.0
2008-09-09 22:30:00,1.75925,1.76445,1.75925,1.76285,4204800000.0
2008-09-09 22:45:00,1.7629,1.7641,1.7609,1.7613,6027500011.0
2008-09-09 23:00:00,1.7613,1.76755,1.76115,1.7638,2343799993.0
2008-09-09 23:15:00,1.7639,1.7661,1.76225,1.76395,2776300000.0
2008-09-09 23:30:00,1.76385,1.766,1.76135,1.7656,2308499991.0
2008-09-09 23:45:00,1.7656,1.76645,1.76355,1.7647,1433400000.0
2008-09-10 00:00:00,1.7647,1.7668,1.7596,1.7608,1360900000.0
2008-09-10 00:15:00,1.7609,1.76285,1.7597,1.7599,2058700000.0
2008-09-10 00:30:00,1.7593,1.7599,1.7559,1.7577,1026300001.0
2008-09-10 00:45:00,1.7579,1.7585,1.7556,1.7564,2256899997.0
2008-09-10 01:00:00,1.7564,1.7602,1.7562,1.7598,1108700000.0
2008-09-10 01:15:00,1.7599,1.7608,1.7564,1.759,798800000.0
2008-09-10 01:30:00,1.759,1.7604,1.7569,1.7595,1465099992.0
2008-09-10 01:45:00,1.7595,1.761,1.75745,1.759,1876299996.0
2008-09-10 02:00:00,1.759,1.7624,1.7574,1.7624,2186799965.0
2008-09-10 02:15:00,1.7624,1.7655,1.7613,1.7614,1937900001.0
2008-09-10 02:30:00,1.7615,1.763,1.7597,1.7599,1388500000.0
2008-09-10 02:45:00,1.7599,1.7601,1.7564,1.758,3096600000.0
2008-09-10 03:00:00,1.758,1.7593,1.7567,1.75775,3726300000.0
2008-09-10 03:15:00,1.75805,1.75865,1.7549,1.7578,5992400000.0
2008-09-10 03:30:00,1.7577,1.75885,1.7569,1.7579,2320600001.0
2008-09-10 03:45:00,1.758,1.758,1.7549,1.7563,831300013.0
2008-09-10 04:00:00,1.7563,1.7569,1.7549,1.7559,451900000.0
2008-09-10 04:15:00,1.756,1.757,1.755,1.7556,629700000.0
2008-09-10 04:30:00,1.7558,1.7564,1.75505,1.7563,304700000.0
2008-09-10 04:45:00,1.7563,1.7564,1.75405,1.7544,325700000.0
2008-09-10 05:00:00,1.7542,1.7544,1.7511,1.7525,716100000.0
2008-09-10 05:15:00,1.7525,1.754,1.7523,1.7533,393100000.0
2008-09-10 05:30:00,1.7533,1.7543,1.7532,1.7539,317100000.0
2008-09-10 05:45:00,1.7539,1.7543,1.75285,1.753,248100000.0
2008-09-10 06:00:00,1.753,1.756,1.7529,1.755,499500000.0
2008-09-10 06:15:00,1.7551,1.7554,1.7535,1.7537,408000000.0
2008-09-10 06:30:00,1.7537,1.7548,1.7527,1.7539,990100000.0
2008-09-10 06:45:00,1.7538,1.75535,1.75305,1.7553,475700000.0
2008-09-10 07:00:00,1.7553,1.75605,1.754,1.7552,892400000.0
2008-09-10 07:15:00,1.7552,1.7556,1.75065,1.752,1373300000.0
2008-09-10 07:30:00,1.752,1.7536,1.7495,1.7529,2892000000.0
2008-09-10 07:45:00,1.7529,1.7555,1.752,1.755,1886699996.0
2008-09-10 08:00:00,1.755,1.7564,1.7519,1.7534,3499399999.0
2008-09-10 08:15:00,1.7535,1.7544,1.74805,1.7494,2949200000.0
2008-09-10 08:30:00,1.7494,1.7538,1.7486,1.7537,2742300000.0
2008-09-10 08:45:00,1.7538,1.7546,1.75115,1.7534,3052900000.0
2008-09-10 09:00:00,1.7534,1.7543,1.7509,1.75275,4619000000.0
2008-09-10 09:15:00,1.7526,1.75605,1.7521,1.75505,2250500000.0
2008-09-10 09:30:00,1.75505,1.7575,1.75505,1.7569,5562500000.0
2008-09-10 09:45:00,1.7569,1.757,1.7539,1.7543,5264900000.0
2008-09-10 10:00:00,1.7544,1.7549,1.7526,1.754,3140000000.0
2008-09-10 10:15:00,1.75395,1.754,1.75235,1.75315,2765600000.0
2008-09-10 10:30:00,1.7528,1.75645,1.75255,1.754,3764800000.0
2008-09-10 10:45:00,1.754,1.7542,1.7524,1.7528,3217600000.0
2008-09-10 11:00:00,1.7522,1.7532,1.7502,1.7518,3225100000.0
2008-09-10 11:15:00,1.7518,1.7537,1.7503,1.75275,4077899996.0
2008-09-10 11:30:00,1.75275,1.7564,1.75205,1.7527,6005200000.0
2008-09-10 11:45:00,1.75265,1.7531,1.7511,1.7529,4900600000.0
2008-09-10 12:00:00,1.7529,1.7536,1.7488,1.74975,5354200000.0
2008-09-10 12:15:00,1.7496,1.7527,1.7496,1.75245,4123500001.0
2008-09-10 12:30:00,1.7524,1.75455,1.75015,1.75295,3666800000.0
2008-09-10 12:45:00,1.75295,1.7536,1.75205,1.7525,3616100000.0
2008-09-10 13:00:00,1.7526,1.7533,1.7516,1.7522,3421900000.0
2008-09-10 13:15:00,1.752,1.7525,1.7501,1.7502,3175900000.0
2008-09-10 13:30:00,1.7502,1.75345,1.7485,1.7528,4437800000.0
2008-09-10 13:45:00,1.7527,1.7566,1.7508,1.7557,6882300000.0
2008-09-10 14:00:00,1.7556,1.75755,1.7508,1.75335,6729800000.0
2008-09-10 14:15:00,1.75335,1.7548,1.7506,1.7518,7334300001.0
2008-09-10 14:30:00,1.7518,1.7526,1.74645,1.7481,7279800000.0
2008-09-10 14:45:00,1.7481,1.74825,1.7446,1.7454,5126600000.0
2008-09-10 15:00:00,1.7454,1.74585,1.7397,1.744,3122700000.0
2008-09-10 15:15:00,1.744,1.7447,1.7419,1.743,5838700000.0
2008-09-10 15:30:00,1.7431,1.7469,1.74285,1.7454,3630100000.0
2008-09-10 15:45:00,1.7456,1.7463,1.7441,1.7446,1789500000.0
2008-09-10 16:00:00,1.7446,1.745,1.74185,1.7422,2747200000.0
2008-09-10 16:15:00,1.7421,1.74345,1.7415,1.7426,2866500000.0
2008-09-10 16:30:00,1.7426,1.7427,1.7394,1.741,2493600000.0
2008-09-10 16:45:00,1.741,1.7499,1.7406,1.74395,3825600000.0
2008-09-10 17:00:00,1.7441,1.7453,1.74205,1.7434,2521900000.0
2008-09-10 17:15:00,1.7434,1.74485,1.7409,1.7432,3876200000.0
2008-09-10 17:30:00,1.7433,1.74445,1.7397,1.7405,2696700000.0
2008-09-10 17:45:00,1.7406,1.7449,1.73955,1.7447,3102100000.0
2008-09-10 18:00:00,1.7447,1.74485,1.742,1.7425,3265000001.0
2008-09-10 18:15:00,1.7425,1.74275,1.74045,1.74215,2700199999.0
2008-09-10 18:30:00,1.7421,1.7432,1.73965,1.7406,2340099997.0
2008-09-10 18:45:00,1.7406,1.7429,1.7402,1.7428,2649300000.0
2008-09-10 19:00:00,1.7428,1.7437,1.7412,1.7437,2533800000.0
2008-09-10 19:15:00,1.7437,1.7453,1.7435,1.7446,2021399999.0
2008-09-10 19:30:00,1.7446,1.7452,1.7432,1.7432,3648200001.0
2008-09-10 19:45:00,1.7432,1.7445,1.7415,1.7436,3818000001.0
2008-09-10 20:00:00,1.74345,1.7455,1.743,1.7446,2949000000.0
2008-09-10 20:15:00,1.7447,1.7455,1.74205,1.7441,7149499998.0
2008-09-10 20:30:00,1.7441,1.7462,1.74315,1.7462,3744900000.0
2008-09-10 20:45:00,1.7462,1.7479,1.7458,1.7466,2286299999.0
2008-09-10 21:00:00,1.7467,1.7472,1.74565,1.7466,1154500000.0
2008-09-10 21:15:00,1.7467,1.7479,1.746,1.7466,2066300000.0
2008-09-10 21:30:00,1.7466,1.7466,1.74495,1.74565,2761399999.0
2008-09-10 21:45:00,1.74565,1.7478,1.7444,1.7475,2905199999.0
2008-09-10 22:00:00,1.7475,1.7499,1.7459,1.7471,3294300000.0
2008-09-10 22:15:00,1.7471,1.74855,1.74545,1.7466,5946299919.0
2008-09-10 22:30:00,1.7466,1.7473,1.74335,1.7459,4168199996.0
2008-09-10 22:45:00,1.7459,1.7465,1.7434,1.7464,4563199995.0
2008-09-10 23:00:00,1.7468,1.7521,1.7453,1.7513,3050499999.0
2008-09-10 23:15:00,1.7513,1.75625,1.7513,1.7558,2427699999.0
2008-09-10 23:30:00,1.7558,1.75765,1.7502,1.7521,1640700000.0
2008-09-10 23:45:00,1.75175,1.7549,1.75175,1.7535,991900000.0
2008-09-11 00:00:00,1.7536,1.7538,1.7498,1.752,1629600000.0
2008-09-11 00:15:00,1.752,1.7528,1.7479,1.7524,889599998.0
2008-09-11 00:30:00,1.7525,1.7532,1.7503,1.7519,2780099999.0
2008-09-11 00:45:00,1.7519,1.7524,1.7499,1.75,1979099997.0
2008-09-11 01:00:00,1.7501,1.7522,1.7501,1.7521,551300000.0
2008-09-11 01:15:00,1.7521,1.7565,1.752,1.7558,1495600000.0
2008-09-11 01:30:00,1.7558,1.7558,1.7512,1.7517,1886000002.0
2008-09-11 01:45:00,1.7517,1.7517,1.7474,1.7479,2133400000.0
2008-09-11 02:00:00,1.7478,1.7505,1.7473,1.749,2435700000.0
2008-09-11 02:15:00,1.74905,1.7513,1.7486,1.7509,625200000.0
2008-09-11 02:30:00,1.7509,1.7519,1.74985,1.7518,578500000.0
2008-09-11 02:45:00,1.7518,1.7519,1.75005,1.7508,503000000.0
2008-09-11 03:00:00,1.7508,1.7526,1.74865,1.7523,666800000.0
2008-09-11 03:15:00,1.75235,1.7535,1.75185,1.7524,1110900000.0
2008-09-11 03:30:00,1.7534,1.7534,1.74285,1.7452,2260399978.0
2008-09-11 03:45:00,1.7452,1.7464,1.744,1.7461,1316700000.0
2008-09-11 04:00:00,1.7461,1.74735,1.74395,1.7445,1637300000.0
2008-09-11 04:15:00,1.7441,1.7465,1.74385,1.7464,789100000.0
2008-09-11 04:30:00,1.7465,1.74715,1.74535,1.7462,523300000.0
2008-09-11 04:45:00,1.7462,1.74635,1.74485,1.7456,315900000.0
2008-09-11 05:00:00,1.7456,1.7477,1.74425,1.7474,657400000.0
2008-09-11 05:15:00,1.7474,1.7501,1.74645,1.7478,980800000.0
2008-09-11 05:30:00,1.7478,1.75095,1.74765,1.7503,756500000.0
2008-09-11 05:45:00,1.75035,1.751,1.7488,1.7503,844900000.0
2008-09-11 06:00:00,1.7503,1.7506,1.7492,1.7497,445100000.0
2008-09-11 06:15:00,1.7497,1.7508,1.74935,1.7504,598100000.0
2008-09-11 06:30:00,1.7506,1.75075,1.7491,1.75,334200000.0
2008-09-11 06:45:00,1.75,1.75105,1.7488,1.75105,523600000.0
2008-09-11 07:00:00,1.75105,1.75105,1.74995,1.7508,577400000.0
2008-09-11 07:15:00,1.7508,1.752,1.75045,1.7514,886600000.0
2008-09-11 07:30:00,1.7516,1.7527,1.7505,1.7512,933600000.0
2008-09-11 07:45:00,1.7512,1.7538,1.75,1.7537,1216200000.0
2008-09-11 08:00:00,1.7537,1.7537,1.7507,1.7509,998900000.0
2008-09-11 08:15:00,1.7509,1.7514,1.74915,1.7512,1294500000.0
2008-09-11 08:30:00,1.7512,1.75305,1.74895,1.7504,3829100000.0
2008-09-11 08:45:00,1.7506,1.7553,1.7502,1.7552,3055700000.0
2008-09-11 09:00:00,1.7552,1.7557,1.75045,1.7516,3728300000.0
2008-09-11 09:15:00,1.7516,1.7529,1.7509,1.7521,2564800000.0
2008-09-11 09:30:00,1.7521,1.7582,1.75135,1.7567,5785300000.0
2008-09-11 09:45:00,1.7567,1.7573,1.7543,1.7546,3939700000.0
2008-09-11 10:00:00,1.7546,1.7581,1.75385,1.7561,4721900000.0
2008-09-11 10:15:00,1.7561,1.7573,1.7543,1.7562,3772400000.0
2008-09-11 10:30:00,1.7562,1.759,1.75475,1.7586,6125100000.0
2008-09-11 10:45:00,1.7586,1.75985,1.7544,1.7548,5299600000.0
2008-09-11 11:00:00,1.7548,1.7565,1.75315,1.75445,7768100000.0
2008-09-11 11:15:00,1.75445,1.75825,1.7538,1.7566,6113600000.0
2008-09-11 11:30:00,1.7566,1.7592,1.7563,1.7574,4546500000.0
2008-09-11 11:45:00,1.7575,1.75855,1.756,1.75675,4470400000.0
2008-09-11 12:00:00,1.75675,1.7573,1.75525,1.7556,5728100000.0
2008-09-11 12:15:00,1.7556,1.7558,1.7538,1.7555,3628000000.0
2008-09-11 12:30:00,1.7555,1.7558,1.75305,1.75485,5548200000.0
2008-09-11 12:45:00,1.75485,1.7561,1.75305,1.7531,4660000000.0
2008-09-11 13:00:00,1.7531,1.7562,1.75295,1.7541,4722800000.0
2008-09-11 13:15:00,1.75405,1.7549,1.75285,1.7545,3860800000.0
2008-09-11 13:30:00,1.7545,1.7557,1.753,1.75405,4621800000.0
2008-09-11 13:45:00,1.75405,1.7546,1.7523,1.7525,4688300000.0
2008-09-11 14:00:00,1.7523,1.7543,1.7509,1.7522,4470500000.0
2008-09-11 14:15:00,1.7522,1.7534,1.7494,1.7499,4976900000.0
2008-09-11 14:30:00,1.74945,1.756,1.74945,1.7552,5035100000.0
2008-09-11 14:45:00,1.7552,1.7559,1.7526,1.7536,8636600008.0
2008-09-11 15:00:00,1.7536,1.7546,1.7504,1.7516,6348600000.0
2008-09-11 15:15:00,1.7516,1.7526,1.7499,1.7501,6304600000.0
2008-09-11 15:30:00,1.75,1.7522,1.7484,1.7521,4533765550.0
2008-09-11 15:45:00,1.752,1.7558,1.75185,1.7536,6606200000.0
2008-09-11 16:00:00,1.75355,1.7547,1.7516,1.7521,6225700000.0
2008-09-11 16:15:00,1.75215,1.7575,1.7518,1.7537,5601100000.0
2008-09-11 16:30:00,1.75365,1.756,1.7535,1.7539,5550400000.0
2008-09-11 16:45:00,1.7539,1.75515,1.7524,1.7541,3663400000.0
2008-09-11 17:00:00,1.754,1.75515,1.75225,1.7541,3409600000.0
2008-09-11 17:15:00,1.7541,1.7554,1.7514,1.75465,3920400000.0
2008-09-11 17:30:00,1.75455,1.75505,1.7501,1.75115,3949600000.0
2008-09-11 17:45:00,1.75115,1.75115,1.74645,1.7473,2446800000.0
2008-09-11 18:00:00,1.7473,1.7517,1.7462,1.7517,2117800000.0
2008-09-11 18:15:00,1.7518,1.7527,1.74805,1.7512,2031900000.0
2008-09-11 18:30:00,1.7512,1.7524,1.7501,1.7511,2515800000.0
2008-09-11 18:45:00,1.751,1.7519,1.7498,1.7516,1311400000.0
2008-09-11 19:00:00,1.7516,1.7526,1.7508,1.7521,1087300000.0
2008-09-11 19:15:00,1.752,1.7521,1.7477,1.748,1279100000.0
2008-09-11 19:30:00,1.748,1.7485,1.74465,1.7457,1735100000.0
2008-09-11 19:45:00,1.7457,1.7463,1.7433,1.7437,2095799999.0
2008-09-11 20:00:00,1.7437,1.7462,1.74235,1.7462,1967400000.0
2008-09-11 20:15:00,1.7462,1.7467,1.7436,1.7437,2118999994.0
2008-09-11 20:30:00,1.7437,1.7439,1.7408,1.7438,2078499991.0
2008-09-11 20:45:00,1.7438,1.7439,1.7411,1.7431,2125500001.0
2008-09-11 21:00:00,1.7431,1.7436,1.742,1.74355,823600000.0
2008-09-11 21:15:00,1.74355,1.7443,1.74255,1.7441,1729199999.0
2008-09-11 21:30:00,1.744,1.7451,1.74275,1.7431,2083999998.0
2008-09-11 21:45:00,1.7433,1.7433,1.74075,1.7417,1809200000.0
2008-09-11 22:00:00,1.7416,1.7425,1.7391,1.7419,1727600000.0
2008-09-11 22:15:00,1.7418,1.7418,1.7362,1.7373,1700600000.0
2008-09-11 22:30:00,1.7373,1.73815,1.7355,1.7362,1093200000.0
2008-09-11 22:45:00,1.7362,1.737,1.7326,1.7336,1305800000.0
2008-09-11 23:00:00,1.7335,1.7363,1.7334,1.7336,3349199959.0
2008-09-11 23:15:00,1.7336,1.7351,1.732,1.7341,1413000000.0
2008-09-11 23:30:00,1.7341,1.7366,1.73345,1.7366,3026700000.0
2008-09-11 23:45:00,1.7366,1.7366,1.7335,1.73555,349500000.0
2008-09-12 00:00:00,1.7356,1.7369,1.73545,1.7369,352700000.0
2008-09-12 00:15:00,1.7365,1.74175,1.736,1.7417,479300000.0
2008-09-12 00:30:00,1.74115,1.7469,1.7405,1.7436,2435899997.0
2008-09-12 00:45:00,1.7438,1.7464,1.7413,1.74455,870600000.0
2008-09-12 01:00:00,1.7447,1.7467,1.7413,1.7422,593400000.0
2008-09-12 01:15:00,1.7421,1.74405,1.7417,1.7425,695100000.0
2008-09-12 01:30:00,1.7425,1.7425,1.7389,1.7391,1415100000.0
2008-09-12 01:45:00,1.7392,1.74275,1.7392,1.7421,1465999999.0
2008-09-12 02:00:00,1.7423,1.74305,1.7406,1.7414,1588000000.0
2008-09-12 02:15:00,1.7414,1.7443,1.7412,1.7439,1870000000.0
2008-09-12 02:30:00,1.7439,1.74565,1.74305,1.7443,762600000.0
2008-09-12 02:45:00,1.7443,1.7446,1.7424,1.74335,1580600000.0
2008-09-12 03:00:00,1.7434,1.745,1.74195,1.7442,1383300000.0
2008-09-12 03:15:00,1.74415,1.7447,1.74325,1.7445,755400000.0
2008-09-12 03:30:00,1.7444,1.7446,1.7431,1.74405,897700000.0
2008-09-12 03:45:00,1.74405,1.74435,1.7413,1.744,1065800000.0
2008-09-12 04:00:00,1.744,1.7445,1.7431,1.7437,671300000.0
2008-09-12 04:15:00,1.7437,1.7446,1.7431,1.7433,534200000.0
2008-09-12 04:30:00,1.7433,1.7439,1.74225,1.7434,431800000.0
2008-09-12 04:45:00,1.7434,1.744,1.7431,1.7435,173100000.0
2008-09-12 05:00:00,1.7432,1.74465,1.74265,1.7446,372200000.0
2008-09-12 05:15:00,1.7446,1.7452,1.7437,1.7449,545400000.0
2008-09-12 05:30:00,1.7449,1.7453,1.7444,1.7446,170600000.0
2008-09-12 05:45:00,1.7444,1.7449,1.74335,1.7444,222100000.0
2008-09-12 06:00:00,1.7444,1.7447,1.74335,1.74455,340500000.0
2008-09-12 06:15:00,1.7446,1.7451,1.74435,1.7446,247800000.0
2008-09-12 06:30:00,1.7445,1.7451,1.74415,1.7449,223900000.0
2008-09-12 06:45:00,1.7449,1.74505,1.7428,1.7445,385200000.0
2008-09-12 07:00:00,1.74445,1.7447,1.74185,1.7435,748900000.0
2008-09-12 07:15:00,1.7437,1.7438,1.7431,1.7437,834800000.0
2008-09-12 07:30:00,1.7437,1.7438,1.73975,1.7407,914300000.0
2008-09-12 07:45:00,1.7407,1.742,1.7396,1.7412,993800000.0
2008-09-12 08:00:00,1.7413,1.7425,1.7398,1.7407,1260800000.0
2008-09-12 08:15:00,1.7407,1.7417,1.7392,1.7395,3034500000.0
2008-09-12 08:30:00,1.7395,1.74315,1.7386,1.74305,7953900000.0
2008-09-12 08:45:00,1.743,1.7457,1.74105,1.74165,7672700000.0
2008-09-12 09:00:00,1.7416,1.7432,1.74075,1.7416,7190599999.0
2008-09-12 09:15:00,1.74165,1.74555,1.74165,1.74335,6586000000.0
2008-09-12 09:30:00,1.74325,1.74435,1.74175,1.7438,6309700000.0
2008-09-12 09:45:00,1.7438,1.74445,1.742,1.7437,5081700000.0
2008-09-12 10:00:00,1.74355,1.74455,1.7416,1.7433,6151700000.0
2008-09-12 10:15:00,1.74315,1.74355,1.7376,1.7388,7482300000.0
2008-09-12 10:30:00,1.7388,1.74295,1.73805,1.73955,4472300000.0
2008-09-12 10:45:00,1.7396,1.7411,1.7381,1.73995,6122999998.0
2008-09-12 11:00:00,1.73995,1.74205,1.73935,1.7406,4912300000.0
2008-09-12 11:15:00,1.7406,1.7444,1.7395,1.743,6058300000.0
2008-09-12 11:30:00,1.74295,1.74405,1.74005,1.7426,4901600008.0
2008-09-12 11:45:00,1.7425,1.74445,1.74225,1.7433,6128300000.0
2008-09-12 12:00:00,1.7433,1.7437,1.7381,1.7388,4311400000.0
2008-09-12 12:15:00,1.7388,1.7459,1.7385,1.7447,5598499997.0
2008-09-12 12:30:00,1.7448,1.7455,1.74375,1.7452,4168299998.0
2008-09-12 12:45:00,1.7453,1.74705,1.74315,1.74465,3473000000.0
2008-09-12 13:00:00,1.7446,1.74555,1.74315,1.7455,4153300000.0
2008-09-12 13:15:00,1.7455,1.7463,1.74465,1.74545,2865100000.0
2008-09-12 13:30:00,1.74545,1.7467,1.74385,1.7459,6484300000.0
2008-09-12 13:45:00,1.7459,1.7475,1.7453,1.7453,4088000000.0
2008-09-12 14:00:00,1.74545,1.7464,1.743,1.74425,4441400000.0
2008-09-12 14:15:00,1.74425,1.74505,1.74165,1.7436,4688599998.0
2008-09-12 14:30:00,1.7438,1.745,1.7413,1.742,4440000000.0
2008-09-12 14:45:00,1.7421,1.7433,1.74025,1.7412,5850200000.0
2008-09-12 15:00:00,1.7412,1.7429,1.73955,1.74205,5209800000.0
2008-09-12 15:15:00,1.74205,1.7443,1.742,1.7433,5386800000.0
2008-09-12 15:30:00,1.74325,1.74405,1.74205,1.7431,4845700000.0
2008-09-12 15:45:00,1.7432,1.7445,1.74225,1.7436,4295100000.0
2008-09-12 16:00:00,1.7436,1.7448,1.74175,1.7425,4304400000.0
2008-09-12 16:15:00,1.74265,1.7448,1.7409,1.7429,3692800000.0
2008-09-12 16:30:00,1.74285,1.7445,1.74105,1.7423,3286700000.0
2008-09-12 16:45:00,1.7423,1.7424,1.73375,1.734,4746200000.0
2008-09-12 17:00:00,1.73405,1.73645,1.7334,1.7355,3017500000.0
2008-09-12 17:15:00,1.7356,1.7377,1.7351,1.7373,2875900000.0
2008-09-12 17:30:00,1.7373,1.7406,1.73655,1.7397,2652700000.0
2008-09-12 17:45:00,1.7397,1.7397,1.7345,1.735,2058100000.0
2008-09-12 18:00:00,1.735,1.7382,1.7343,1.73745,1787000000.0
2008-09-12 18:15:00,1.73745,1.7383,1.7347,1.7367,1095900000.0
2008-09-12 18:30:00,1.7369,1.7373,1.73185,1.7327,1702500000.0
2008-09-12 18:45:00,1.73275,1.7358,1.7326,1.7351,3405300000.0
2008-09-12 19:00:00,1.7352,1.7354,1.7334,1.73455,1328800000.0
2008-09-12 19:15:00,1.7347,1.7347,1.73155,1.7321,1163700000.0
2008-09-12 19:30:00,1.73205,1.7326,1.73115,1.7315,2036200000.0
2008-09-12 19:45:00,1.7315,1.73255,1.73045,1.7313,1628300000.0
2008-09-12 20:00:00,1.7313,1.7324,1.73055,1.7307,1203300000.0
2008-09-12 20:15:00,1.73075,1.7319,1.729,1.7301,1461200000.0
2008-09-12 20:30:00,1.7301,1.7304,1.7282,1.7287,1933800000.0
2008-09-12 20:45:00,1.7287,1.7303,1.7285,1.7296,2018400000.0
2008-09-12 21:00:00,1.7299,1.7301,1.7265,1.7284,1480300006.0
2008-09-12 21:15:00,1.7284,1.7289,1.72645,1.7274,1591799998.0
2008-09-12 21:30:00,1.7274,1.7285,1.7273,1.728,566000000.0
2008-09-12 21:45:00,1.7282,1.7285,1.7268,1.7274,976099998.0
2008-09-12 22:00:00,1.7274,1.7288,1.7273,1.7278,708700000.0
2008-09-12 22:15:00,1.7274,1.7285,1.7262,1.7268,1023899998.0
2008-09-12 22:30:00,1.7262,1.7279,1.726,1.7265,1319400002.0
2008-09-12 22:45:00,1.7265,1.7271,1.72335,1.72535,2162900001.0
2008-09-15 00:00:00,1.7442,1.7498,1.7437,1.74835,385000000.0
2008-09-15 00:15:00,1.7486,1.749,1.74605,1.748,362000000.0
2008-09-15 00:30:00,1.748,1.7502,1.7471,1.749,270000000.0
2008-09-15 00:45:00,1.7494,1.7495,1.7464,1.7464,203000000.0
2008-09-15 01:00:00,1.7462,1.7482,1.744,1.7452,220000000.0
2008-09-15 01:15:00,1.74555,1.7456,1.74275,1.7444,239000000.0
2008-09-15 01:30:00,1.74485,1.7456,1.7423,1.7443,156000000.0
2008-09-15 01:45:00,1.7431,1.7451,1.7419,1.7446,734600000.0
2008-09-15 02:00:00,1.74485,1.7454,1.7426,1.7445,591100000.0
2008-09-15 02:15:00,1.7445,1.7474,1.7443,1.74605,617100000.0
2008-09-15 02:30:00,1.7459,1.7462,1.7421,1.7423,986500000.0
2008-09-15 02:45:00,1.7426,1.7431,1.73955,1.7403,1744100000.0
2008-09-15 03:00:00,1.7404,1.7446,1.7401,1.74425,2110600000.0
2008-09-15 03:15:00,1.74455,1.74515,1.7421,1.7427,2104300000.0
2008-09-15 03:30:00,1.7427,1.7461,1.74265,1.74475,1903500000.0
2008-09-15 03:45:00,1.7448,1.746,1.7439,1.74455,814600000.0
2008-09-15 04:00:00,1.7448,1.747,1.7442,1.74605,1876300000.0
2008-09-15 04:15:00,1.746,1.7479,1.74535,1.7459,2589000000.0
2008-09-15 04:30:00,1.7458,1.7468,1.74445,1.746,2313200000.0
2008-09-15 04:45:00,1.74605,1.7484,1.746,1.7478,2255300000.0
2008-09-15 05:00:00,1.7478,1.7524,1.747,1.75225,2589200000.0
2008-09-15 05:15:00,1.75225,1.7551,1.7512,1.753,3850800000.0
2008-09-15 05:30:00,1.75295,1.7543,1.7511,1.7536,3101500000.0
2008-09-15 05:45:00,1.7536,1.75565,1.7527,1.75565,1731300000.0
2008-09-15 06:00:00,1.75575,1.75605,1.75395,1.7555,2304600000.0
2008-09-15 06:15:00,1.7555,1.75605,1.7534,1.7546,2271800000.0
2008-09-15 06:30:00,1.7546,1.75625,1.74515,1.7467,3384099975.0
2008-09-15 06:45:00,1.7468,1.75145,1.74665,1.7507,3367400000.0
2008-09-15 07:00:00,1.7508,1.75225,1.7502,1.7518,1675800000.0
2008-09-15 07:15:00,1.7518,1.7519,1.7501,1.7507,1394800000.0
2008-09-15 07:30:00,1.7507,1.7507,1.74725,1.74865,3869100000.0
2008-09-15 07:45:00,1.74875,1.74975,1.7462,1.7485,5734300000.0
2008-09-15 08:00:00,1.7485,1.74955,1.7453,1.7468,5667200000.0
2008-09-15 08:15:00,1.7468,1.74935,1.74345,1.74515,4489600000.0
2008-09-15 08:30:00,1.74515,1.7496,1.7404,1.7427,5998400000.0
2008-09-15 08:45:00,1.7429,1.7516,1.7422,1.7512,6567300000.0
2008-09-15 09:00:00,1.7513,1.75295,1.74935,1.752,3960700000.0
2008-09-15 09:15:00,1.7521,1.75275,1.74865,1.7495,4797600000.0
2008-09-15 09:30:00,1.7495,1.75495,1.7477,1.7513,2776199998.0
2008-09-15 09:45:00,1.7513,1.75185,1.7468,1.7483,2022399998.0
2008-09-15 10:00:00,1.7483,1.75405,1.7454,1.7531,5882400001.0
2008-09-15 10:15:00,1.753,1.7558,1.75135,1.7526,3618900000.0
2008-09-15 10:30:00,1.7528,1.7535,1.7495,1.7527,3348600000.0
2008-09-15 10:45:00,1.7516,1.7551,1.74865,1.7536,4405700000.0
2008-09-15 11:00:00,1.75375,1.7554,1.74595,1.75115,3089500000.0
2008-09-15 11:15:00,1.75135,1.7566,1.7492,1.7555,3128100000.0
2008-09-15 11:30:00,1.7555,1.7583,1.7527,1.7536,2392800002.0
2008-09-15 11:45:00,1.7538,1.7593,1.75335,1.7573,2424600000.0
2008-09-15 12:00:00,1.7573,1.7573,1.7547,1.7558,1265700000.0
2008-09-15 12:15:00,1.7557,1.75635,1.75085,1.7528,1822900000.0
2008-09-15 12:30:00,1.75275,1.7567,1.7509,1.7553,2202800000.0
2008-09-15 12:45:00,1.7545,1.761,1.7543,1.759,2444800000.0
2008-09-15 13:00:00,1.759,1.76485,1.75845,1.7639,2106000000.0
2008-09-15 13:15:00,1.7639,1.764,1.75845,1.7601,1704300000.0
2008-09-15 13:30:00,1.7601,1.7617,1.756,1.757,3638700001.0
2008-09-15 13:45:00,1.757,1.75885,1.75445,1.75795,1949300001.0
2008-09-15 14:00:00,1.75795,1.7616,1.7527,1.7544,4767200046.0
2008-09-15 14:15:00,1.7544,1.75905,1.7539,1.7555,7982699944.0
2008-09-15 14:30:00,1.7556,1.7562,1.752,1.753,1897300000.0
2008-09-15 14:45:00,1.753,1.753,1.74865,1.7491,1504000000.0
2008-09-15 15:00:00,1.7491,1.7543,1.7481,1.7536,1210700000.0
2008-09-15 15:15:00,1.7535,1.75535,1.75025,1.75075,4291000000.0
2008-09-15 15:30:00,1.75065,1.7591,1.7475,1.7589,4731400000.0
2008-09-15 15:45:00,1.7589,1.7608,1.75605,1.7569,2254000000.0
2008-09-15 16:00:00,1.7568,1.7588,1.755,1.7571,1409000000.0
2008-09-15 16:15:00,1.7571,1.7577,1.7531,1.7569,1332800000.0
2008-09-15 16:30:00,1.75695,1.75865,1.7542,1.7578,1554600000.0
2008-09-15 16:45:00,1.7579,1.7593,1.75115,1.7518,1672200000.0
2008-09-15 17:00:00,1.7519,1.7548,1.7488,1.7496,2926600001.0
2008-09-15 17:15:00,1.74975,1.75525,1.74925,1.75525,3150399999.0
2008-09-15 17:30:00,1.75525,1.75665,1.7535,1.756,1818300000.0
2008-09-15 17:45:00,1.756,1.7567,1.7533,1.7537,963100000.0
2008-09-15 18:00:00,1.75385,1.75675,1.75365,1.756,1527400000.0
2008-09-15 18:15:00,1.756,1.7591,1.75355,1.7561,2067900000.0
2008-09-15 18:30:00,1.75635,1.7589,1.7556,1.758,4920100000.0
2008-09-15 18:45:00,1.7579,1.75975,1.75685,1.75945,1811300000.0
2008-09-15 19:00:00,1.75945,1.7625,1.75905,1.7625,1817500000.0
2008-09-15 19:15:00,1.7625,1.76275,1.76,1.76015,1001400000.0
2008-09-15 19:30:00,1.76065,1.7647,1.7593,1.7645,1439500000.0
2008-09-15 19:45:00,1.7645,1.7645,1.761,1.7622,1175400000.0
2008-09-15 20:00:00,1.76155,1.76245,1.75895,1.7598,1449900000.0
2008-09-15 20:15:00,1.7599,1.7635,1.7586,1.7635,1670800000.0
2008-09-15 20:30:00,1.7632,1.7648,1.7623,1.7648,1167600000.0
2008-09-15 20:45:00,1.7648,1.7648,1.76085,1.7643,1421500000.0
2008-09-15 21:00:00,1.7643,1.7662,1.7631,1.7645,2254900000.0
2008-09-15 21:15:00,1.7646,1.7667,1.7628,1.7663,2515400001.0
2008-09-15 21:30:00,1.7663,1.76805,1.765,1.7669,2277300000.0
2008-09-15 21:45:00,1.7669,1.7714,1.766,1.7712,3058700000.0
2008-09-15 22:00:00,1.7713,1.7745,1.77065,1.77145,1073200000.0
2008-09-15 22:15:00,1.7714,1.77155,1.768,1.7686,632700000.0
2008-09-15 22:30:00,1.76865,1.7696,1.766,1.7662,609700000.0
2008-09-15 22:45:00,1.7662,1.7674,1.76435,1.7653,774600000.0
2008-09-15 23:00:00,1.7653,1.7674,1.7644,1.7663,2388800013.0
2008-09-15 23:15:00,1.7663,1.76795,1.7655,1.7679,1408200000.0
2008-09-15 23:30:00,1.7679,1.7702,1.76645,1.7699,1915200002.0
2008-09-15 23:45:00,1.7698,1.77455,1.7695,1.77095,1647900000.0
2008-09-16 00:00:00,1.7708,1.7781,1.7708,1.7744,2865500000.0
2008-09-16 00:15:00,1.7744,1.7744,1.77235,1.7732,2462900038.0
2008-09-16 00:30:00,1.7734,1.7811,1.7733,1.78,1572300000.0
2008-09-16 00:45:00,1.7799,1.79135,1.7797,1.7905,4855500000.0
2008-09-16 01:00:00,1.7906,1.79265,1.78825,1.7912,4455600002.0
2008-09-16 01:15:00,1.7912,1.79175,1.7867,1.7868,3651600018.0
2008-09-16 01:30:00,1.78685,1.7878,1.7844,1.7847,2429900001.0
2008-09-16 01:45:00,1.78495,1.7862,1.7824,1.7851,2500500000.0
2008-09-16 02:00:00,1.78495,1.7862,1.7793,1.78115,5606100000.0
2008-09-16 02:15:00,1.7813,1.78395,1.7774,1.7826,4432000000.0
2008-09-16 02:30:00,1.7826,1.7923,1.7825,1.7915,1521900000.0
2008-09-16 02:45:00,1.7915,1.7959,1.7914,1.7918,1311800000.0
2008-09-16 03:00:00,1.7918,1.79325,1.7866,1.7905,1500100000.0
2008-09-16 03:15:00,1.7902,1.7914,1.78795,1.78955,1139800000.0
2008-09-16 03:30:00,1.78945,1.79315,1.78895,1.7921,654500000.0
2008-09-16 03:45:00,1.7921,1.7962,1.7919,1.7946,742900000.0
2008-09-16 04:00:00,1.794,1.8068,1.7938,1.8003,804700000.0
2008-09-16 04:15:00,1.80025,1.8024,1.7997,1.8008,761300000.0
2008-09-16 04:30:00,1.8008,1.80105,1.7987,1.8001,603300000.0
2008-09-16 04:45:00,1.8,1.80225,1.79955,1.8005,812500000.0
2008-09-16 05:00:00,1.8005,1.8007,1.79925,1.8002,271800000.0
2008-09-16 05:15:00,1.7998,1.80065,1.7975,1.7996,769000000.0
2008-09-16 05:30:00,1.7997,1.80005,1.79795,1.8,290300000.0
2008-09-16 05:45:00,1.7999,1.80115,1.79835,1.80115,567700000.0
2008-09-16 06:00:00,1.8013,1.8029,1.80055,1.80285,542100000.0
2008-09-16 06:15:00,1.80295,1.80385,1.801,1.8022,389900000.0
2008-09-16 06:30:00,1.8023,1.80305,1.801,1.801,456600000.0
2008-09-16 06:45:00,1.801,1.8037,1.8003,1.803,489700000.0
2008-09-16 07:00:00,1.803,1.80495,1.8016,1.802,587200000.0
2008-09-16 07:15:00,1.802,1.80445,1.8018,1.804,448500000.0
2008-09-16 07:30:00,1.80395,1.80475,1.8024,1.8046,1342100000.0
2008-09-16 07:45:00,1.8046,1.80465,1.80205,1.8037,474600000.0
2008-09-16 08:00:00,1.80375,1.80725,1.8036,1.8048,1310100000.0
2008-09-16 08:15:00,1.8048,1.8061,1.80335,1.8048,1178800000.0
2008-09-16 08:30:00,1.8048,1.8056,1.8034,1.8046,1850400000.0
2008-09-16 08:45:00,1.8046,1.8076,1.80315,1.8041,2144700000.0
2008-09-16 09:00:00,1.8041,1.80685,1.80165,1.8068,2062300000.0
2008-09-16 09:15:00,1.8068,1.8126,1.8068,1.81195,4220400000.0
2008-09-16 09:30:00,1.81235,1.8124,1.8066,1.8091,2401399999.0
2008-09-16 09:45:00,1.8092,1.81195,1.8086,1.8086,2119800000.0
2008-09-16 10:00:00,1.8086,1.8123,1.80695,1.8121,1899400000.0
2008-09-16 10:15:00,1.8121,1.816,1.8107,1.8119,2845100000.0
2008-09-16 10:30:00,1.8118,1.8134,1.80985,1.8101,1579200000.0
2008-09-16 10:45:00,1.8099,1.8112,1.80895,1.80945,1311100000.0
2008-09-16 11:00:00,1.80955,1.81195,1.80685,1.8078,1698300000.0
2008-09-16 11:15:00,1.8078,1.8097,1.8023,1.8024,3179100036.0
2008-09-16 11:30:00,1.8024,1.8039,1.7969,1.7972,2858900000.0
2008-09-16 11:45:00,1.7972,1.7973,1.79035,1.79315,3409100013.0
2008-09-16 12:00:00,1.79315,1.7993,1.7917,1.795,2209900000.0
2008-09-16 12:15:00,1.795,1.7952,1.7876,1.7927,2762199998.0
2008-09-16 12:30:00,1.7928,1.7967,1.7928,1.7962,2307700000.0
2008-09-16 12:45:00,1.7961,1.7961,1.7914,1.79235,1703700000.0
2008-09-16 13:00:00,1.7922,1.7976,1.7902,1.797,2699600000.0
2008-09-16 13:15:00,1.797,1.79715,1.7927,1.7956,4100900023.0
2008-09-16 13:30:00,1.7957,1.79675,1.7933,1.7934,1457700000.0
2008-09-16 13:45:00,1.7934,1.7963,1.7933,1.7958,1154200000.0
2008-09-16 14:00:00,1.7957,1.798,1.7953,1.7958,2155100001.0
2008-09-16 14:15:00,1.7957,1.7993,1.7945,1.7958,2507900001.0
2008-09-16 14:30:00,1.7959,1.8018,1.7957,1.8007,2159000000.0
2008-09-16 14:45:00,1.8007,1.8013,1.7926,1.7954,2839199997.0
2008-09-16 15:00:00,1.7946,1.7968,1.7917,1.7935,2156600000.0
2008-09-16 15:15:00,1.7935,1.7943,1.7913,1.7924,2355400000.0
2008-09-16 15:30:00,1.7925,1.7935,1.789,1.7902,2250700000.0
2008-09-16 15:45:00,1.7902,1.79175,1.78755,1.7882,2083900000.0
2008-09-16 16:00:00,1.78785,1.7911,1.7877,1.7895,2576100000.0
2008-09-16 16:15:00,1.7894,1.7944,1.7893,1.7926,2562800000.0
2008-09-16 16:30:00,1.79245,1.79245,1.7877,1.7897,2499400000.0
2008-09-16 16:45:00,1.7896,1.7923,1.7826,1.7899,2663000000.0
2008-09-16 17:00:00,1.7901,1.7917,1.7859,1.79045,2969300000.0
2008-09-16 17:15:00,1.7905,1.7926,1.78765,1.7897,1902600000.0
2008-09-16 17:30:00,1.7897,1.7897,1.7836,1.785,2626800000.0
2008-09-16 17:45:00,1.785,1.7858,1.78185,1.7822,1927100000.0
2008-09-16 18:00:00,1.7822,1.786,1.7782,1.78315,2603200001.0
2008-09-16 18:15:00,1.78325,1.7873,1.7815,1.7852,1945900000.0
2008-09-16 18:30:00,1.7853,1.7863,1.78115,1.7828,2065099995.0
2008-09-16 18:45:00,1.78265,1.78355,1.7793,1.7806,1873400000.0
2008-09-16 19:00:00,1.7807,1.78415,1.7793,1.7833,1632700000.0
2008-09-16 19:15:00,1.7833,1.7838,1.7793,1.78095,1831300000.0
2008-09-16 19:30:00,1.7809,1.78235,1.7783,1.7809,1613699996.0
2008-09-16 19:45:00,1.7809,1.78165,1.7779,1.7812,3148199995.0
2008-09-16 20:00:00,1.7812,1.7883,1.7742,1.7883,3048199989.0
2008-09-16 20:15:00,1.7883,1.792,1.78415,1.7891,3998300010.0
2008-09-16 20:30:00,1.7891,1.7907,1.7715,1.7804,2581299998.0
2008-09-16 20:45:00,1.78045,1.78075,1.77345,1.7745,3805800005.0
2008-09-16 21:00:00,1.7745,1.77525,1.7689,1.7696,5236800018.0
2008-09-16 21:15:00,1.7696,1.7703,1.766,1.76885,2119800011.0
2008-09-16 21:30:00,1.7688,1.77305,1.7683,1.77145,1631300009.0
2008-09-16 21:45:00,1.7716,1.77275,1.7685,1.77,4958900014.0
2008-09-16 22:00:00,1.77,1.7702,1.7618,1.7637,3198399999.0
2008-09-16 22:15:00,1.7637,1.76415,1.7603,1.7605,2788700001.0
2008-09-16 22:30:00,1.7607,1.7641,1.7601,1.7639,1590500000.0
2008-09-16 22:45:00,1.7639,1.7671,1.7627,1.7658,5014600143.0
2008-09-16 23:00:00,1.7658,1.76825,1.76425,1.7677,3137900034.0
2008-09-16 23:15:00,1.7677,1.7677,1.7631,1.7655,1506200036.0
2008-09-16 23:30:00,1.7658,1.7796,1.7654,1.7763,1974500020.0
2008-09-16 23:45:00,1.7765,1.7786,1.772,1.7723,1229400000.0
2008-09-17 00:00:00,1.7723,1.7769,1.76885,1.7768,533200000.0
2008-09-17 00:15:00,1.77685,1.78245,1.7768,1.7783,536600000.0
2008-09-17 00:30:00,1.7789,1.7799,1.7776,1.7795,426400000.0
2008-09-17 00:45:00,1.7792,1.7795,1.7756,1.7763,397600000.0
2008-09-17 01:00:00,1.7764,1.7765,1.7722,1.77305,623700000.0
2008-09-17 01:15:00,1.7731,1.7749,1.7668,1.7701,2516599971.0
2008-09-17 01:30:00,1.7703,1.7705,1.764,1.7677,2734699997.0
2008-09-17 01:45:00,1.7677,1.7681,1.76295,1.7656,958599996.0
2008-09-17 02:00:00,1.7656,1.7676,1.7637,1.7648,1215600000.0
2008-09-17 02:15:00,1.7641,1.7647,1.75945,1.7618,698400000.0
2008-09-17 02:30:00,1.7618,1.7652,1.7616,1.7625,465100001.0
2008-09-17 02:45:00,1.7625,1.7652,1.7618,1.7634,628800000.0
2008-09-17 03:00:00,1.7634,1.765,1.7608,1.7649,598100000.0
2008-09-17 03:15:00,1.76435,1.7658,1.7628,1.765,524300000.0
2008-09-17 03:30:00,1.7653,1.7667,1.7649,1.76665,4438299988.0
2008-09-17 03:45:00,1.7666,1.7672,1.76525,1.7656,2391000004.0
2008-09-17 04:00:00,1.7658,1.766,1.7635,1.76465,330200000.0
2008-09-17 04:15:00,1.7648,1.766,1.7646,1.7659,226300000.0
2008-09-17 04:30:00,1.766,1.769,1.7654,1.76715,500700000.0
2008-09-17 04:45:00,1.7673,1.7695,1.76665,1.7693,281700000.0
2008-09-17 05:00:00,1.7693,1.7765,1.7691,1.7757,1253500009.0
2008-09-17 05:15:00,1.7756,1.7815,1.7743,1.78,1375300000.0
2008-09-17 05:30:00,1.78,1.78,1.77465,1.7783,2379200000.0
2008-09-17 05:45:00,1.7783,1.7832,1.77805,1.7816,1105600001.0
2008-09-17 06:00:00,1.7816,1.78185,1.7791,1.7805,459900000.0
2008-09-17 06:15:00,1.7805,1.78125,1.778,1.7806,1882199994.0
2008-09-17 06:30:00,1.78065,1.7819,1.77845,1.7798,761300000.0
2008-09-17 06:45:00,1.7801,1.7809,1.7757,1.7763,474400000.0
2008-09-17 07:00:00,1.7764,1.7782,1.7755,1.7781,253400000.0
2008-09-17 07:15:00,1.7781,1.7815,1.77725,1.7811,333400000.0
2008-09-17 07:30:00,1.7811,1.7811,1.77635,1.7774,929000000.0
2008-09-17 07:45:00,1.7775,1.7782,1.7743,1.7768,949000000.0
2008-09-17 08:00:00,1.77685,1.7783,1.7727,1.7742,943900000.0
2008-09-17 08:15:00,1.7736,1.77565,1.76865,1.7702,1089300000.0
2008-09-17 08:30:00,1.7702,1.7781,1.77,1.777,2442309000.0
2008-09-17 08:45:00,1.777,1.7791,1.7755,1.7774,1955101498.0
2008-09-17 09:00:00,1.7773,1.7783,1.7754,1.7782,2019900000.0
2008-09-17 09:15:00,1.7781,1.7791,1.77455,1.7789,1377199999.0
2008-09-17 09:30:00,1.7789,1.7819,1.77795,1.7807,2422900000.0
2008-09-17 09:45:00,1.7807,1.78955,1.7802,1.7861,2737700000.0
2008-09-17 10:00:00,1.7859,1.7878,1.78235,1.7828,2022399986.0
2008-09-17 10:15:00,1.7828,1.7898,1.7806,1.7891,2309300001.0
2008-09-17 10:30:00,1.7891,1.79055,1.7861,1.7892,2252800000.0
2008-09-17 10:45:00,1.7892,1.7892,1.7849,1.78775,2296400000.0
2008-09-17 11:00:00,1.7878,1.78835,1.78525,1.7854,1338900000.0
2008-09-17 11:15:00,1.7854,1.7882,1.7842,1.7879,1767199999.0
2008-09-17 11:30:00,1.7879,1.7914,1.7867,1.78945,3650000011.0
2008-09-17 11:45:00,1.7894,1.7925,1.7878,1.7888,1885000000.0
2008-09-17 12:00:00,1.7888,1.7901,1.7869,1.7871,1786400000.0
2008-09-17 12:15:00,1.7871,1.79,1.78495,1.7898,2477000000.0
2008-09-17 12:30:00,1.7898,1.791,1.78725,1.791,1028200000.0
2008-09-17 12:45:00,1.7911,1.79125,1.78825,1.7884,1711300000.0
2008-09-17 13:00:00,1.7884,1.7888,1.78645,1.78805,1170700000.0
2008-09-17 13:15:00,1.7881,1.79015,1.78755,1.7886,1389100000.0
2008-09-17 13:30:00,1.7886,1.7921,1.78775,1.792,1098500000.0
2008-09-17 13:45:00,1.792,1.7931,1.7898,1.7907,1358900000.0
2008-09-17 14:00:00,1.7906,1.7914,1.78675,1.7907,1678399997.0
2008-09-17 14:15:00,1.7903,1.7917,1.7877,1.7899,1688300000.0
2008-09-17 14:30:00,1.7899,1.7923,1.7871,1.7917,2974400015.0
2008-09-17 14:45:00,1.7917,1.7918,1.7876,1.7897,1621400000.0
2008-09-17 15:00:00,1.7897,1.7914,1.78825,1.7885,1679300000.0
2008-09-17 15:15:00,1.7885,1.79425,1.7874,1.7932,2408200000.0
2008-09-17 15:30:00,1.7931,1.8007,1.7917,1.7942,3052600000.0
2008-09-17 15:45:00,1.7944,1.8002,1.7922,1.7985,2248900000.0
2008-09-17 16:00:00,1.7985,1.8009,1.79315,1.7944,2613000004.0
2008-09-17 16:15:00,1.79435,1.7998,1.7943,1.799,3224900000.0
2008-09-17 16:30:00,1.799,1.8035,1.79785,1.8032,2796200000.0
2008-09-17 16:45:00,1.8031,1.8089,1.802,1.8056,2516300000.0
2008-09-17 17:00:00,1.8057,1.8069,1.80165,1.8025,2384000000.0
2008-09-17 17:15:00,1.8025,1.80495,1.8008,1.8042,2684900000.0
2008-09-17 17:30:00,1.8043,1.8074,1.80335,1.8043,2221100000.0
2008-09-17 17:45:00,1.8044,1.8065,1.80285,1.8048,2139600000.0
2008-09-17 18:00:00,1.8048,1.8091,1.8029,1.8086,1693200000.0
2008-09-17 18:15:00,1.80855,1.8106,1.80685,1.80955,1769700000.0
2008-09-17 18:30:00,1.8096,1.81075,1.80495,1.8061,2087000000.0
2008-09-17 18:45:00,1.8061,1.8084,1.8052,1.807,1602300000.0
2008-09-17 19:00:00,1.807,1.8072,1.80195,1.8046,926400000.0
2008-09-17 19:15:00,1.80485,1.8111,1.80375,1.8088,2270100002.0
2008-09-17 19:30:00,1.8088,1.8091,1.8,1.801,2092000000.0
2008-09-17 19:45:00,1.80045,1.8032,1.7971,1.80275,2450700000.0
2008-09-17 20:00:00,1.8029,1.8074,1.8007,1.8068,1766899992.0
2008-09-17 20:15:00,1.8068,1.807,1.8032,1.8035,2833599979.0
2008-09-17 20:30:00,1.8035,1.804,1.7952,1.7959,1422399998.0
2008-09-17 20:45:00,1.7964,1.79915,1.79185,1.7934,1994599999.0
2008-09-17 21:00:00,1.7933,1.7971,1.7913,1.7954,2152100001.0
2008-09-17 21:15:00,1.7956,1.7984,1.7941,1.7979,1756399999.0
2008-09-17 21:30:00,1.7977,1.8013,1.7964,1.8008,1054399998.0
2008-09-17 21:45:00,1.8008,1.8084,1.79995,1.80745,2369000002.0
2008-09-17 22:00:00,1.80745,1.8077,1.8023,1.8032,1076000000.0
2008-09-17 22:15:00,1.80335,1.8043,1.8009,1.8016,1053900000.0
2008-09-17 22:30:00,1.8014,1.8082,1.8013,1.8081,969700000.0
2008-09-17 22:45:00,1.808,1.81415,1.8077,1.81135,957800000.0
2008-09-17 23:00:00,1.81135,1.8198,1.81085,1.819,2153000024.0
2008-09-17 23:15:00,1.8197,1.8242,1.8153,1.8236,1359200002.0
2008-09-17 23:30:00,1.8236,1.8249,1.8214,1.8244,1589900000.0
2008-09-17 23:45:00,1.8244,1.8251,1.8221,1.8226,1372799994.0
2008-09-18 00:00:00,1.8224,1.8224,1.8158,1.8166,2296600007.0
2008-09-18 00:15:00,1.8166,1.8166,1.8112,1.8163,1328799999.0
2008-09-18 00:30:00,1.8163,1.8182,1.8155,1.8157,901300008.0
2008-09-18 00:45:00,1.8157,1.8157,1.81155,1.8133,3720300040.0
2008-09-18 01:00:00,1.8133,1.8159,1.8129,1.8131,518800000.0
2008-09-18 01:15:00,1.8131,1.8137,1.8111,1.8136,1514099996.0
2008-09-18 01:30:00,1.8136,1.81495,1.8121,1.8122,1160800001.0
2008-09-18 01:45:00,1.8122,1.813,1.811,1.8125,1563500024.0
2008-09-18 02:00:00,1.8125,1.8143,1.81015,1.8127,1642599992.0
2008-09-18 02:15:00,1.8128,1.8135,1.8099,1.8113,1632100000.0
2008-09-18 02:30:00,1.8113,1.8113,1.8028,1.8074,3029399935.0
2008-09-18 02:45:00,1.8074,1.8106,1.80625,1.8082,2096199998.0
2008-09-18 03:00:00,1.8082,1.81235,1.80645,1.812,1825200000.0
2008-09-18 03:15:00,1.81205,1.81275,1.8077,1.8096,1779000006.0
2008-09-18 03:30:00,1.8095,1.812,1.80875,1.8117,1142500000.0
2008-09-18 03:45:00,1.8117,1.8136,1.8095,1.8106,775800000.0
2008-09-18 04:00:00,1.8106,1.8106,1.8073,1.80945,1036400000.0
2008-09-18 04:15:00,1.8095,1.8206,1.8092,1.8179,2104699980.0
2008-09-18 04:30:00,1.8179,1.8203,1.81275,1.8129,1317300001.0
2008-09-18 04:45:00,1.81295,1.8139,1.81075,1.8136,506700000.0
2008-09-18 05:00:00,1.8137,1.8137,1.811,1.812,943900008.0
2008-09-18 05:15:00,1.812,1.8142,1.8116,1.8129,839000000.0
2008-09-18 05:30:00,1.8128,1.8129,1.80835,1.8087,734699999.0
2008-09-18 05:45:00,1.80875,1.81555,1.8087,1.8141,1392900000.0
2008-09-18 06:00:00,1.8141,1.81765,1.81085,1.8119,1289399982.0
2008-09-18 06:15:00,1.8113,1.8129,1.81025,1.8117,816700000.0
2008-09-18 06:30:00,1.8118,1.81205,1.8103,1.811,947099999.0
2008-09-18 06:45:00,1.811,1.8116,1.8089,1.8114,435200000.0
2008-09-18 07:00:00,1.8116,1.8124,1.81105,1.8122,757299999.0
2008-09-18 07:15:00,1.8122,1.8134,1.8105,1.8131,1465599999.0
2008-09-18 07:30:00,1.8126,1.81375,1.81045,1.8115,1003799999.0
2008-09-18 07:45:00,1.8114,1.8115,1.8069,1.80995,1494400000.0
2008-09-18 08:00:00,1.8101,1.81025,1.7974,1.7982,2373199998.0
2008-09-18 08:15:00,1.7982,1.79905,1.7925,1.7925,3122899980.0
2008-09-18 08:30:00,1.79235,1.79865,1.79115,1.7974,5473499952.0
2008-09-18 08:45:00,1.7974,1.7987,1.7946,1.7972,2318699992.0
2008-09-18 09:00:00,1.7972,1.79775,1.7893,1.7961,10974800074.0
2008-09-18 09:15:00,1.79625,1.7965,1.7868,1.7911,6955200039.0
2008-09-18 09:30:00,1.7912,1.7953,1.78825,1.7902,3808100006.0
2008-09-18 09:45:00,1.7902,1.79095,1.78435,1.7854,7326899893.0
2008-09-18 10:00:00,1.7854,1.7876,1.784,1.786,4244299934.0
2008-09-18 10:15:00,1.7858,1.79285,1.7843,1.7926,5647900049.0
2008-09-18 10:30:00,1.79255,1.79325,1.7889,1.7892,4435299998.0
2008-09-18 10:45:00,1.7892,1.7932,1.7888,1.7928,2204300003.0
2008-09-18 11:00:00,1.7928,1.7981,1.79265,1.7981,5319000032.0
2008-09-18 11:15:00,1.7981,1.8008,1.7953,1.79725,5318599975.0
2008-09-18 11:30:00,1.7972,1.7983,1.79285,1.7936,4387100004.0
2008-09-18 11:45:00,1.7936,1.7962,1.7921,1.79445,6999599994.0
2008-09-18 12:00:00,1.7945,1.8022,1.7942,1.8005,3409700000.0
2008-09-18 12:15:00,1.8005,1.8028,1.7982,1.7992,6410000091.0
2008-09-18 12:30:00,1.7992,1.7992,1.7952,1.7988,4246299986.0
2008-09-18 12:45:00,1.7988,1.7995,1.78935,1.7911,9537699973.0
2008-09-18 13:00:00,1.7911,1.79435,1.79085,1.7924,7532500070.0
2008-09-18 13:15:00,1.7923,1.79505,1.79195,1.7946,2033600000.0
2008-09-18 13:30:00,1.79395,1.7962,1.7921,1.7924,3313400007.0
2008-09-18 13:45:00,1.79235,1.7931,1.79115,1.7917,2196700000.0
2008-09-18 14:00:00,1.7917,1.7959,1.79165,1.7951,2948000003.0
2008-09-18 14:15:00,1.7951,1.7954,1.7915,1.79365,6990700087.0
2008-09-18 14:30:00,1.79245,1.79485,1.79005,1.7937,4197600000.0
2008-09-18 14:45:00,1.7937,1.7939,1.7908,1.793,3700400000.0
2008-09-18 15:00:00,1.7929,1.7969,1.7929,1.7955,2268000000.0
2008-09-18 15:15:00,1.7958,1.7969,1.7925,1.794,2410200000.0
2008-09-18 15:30:00,1.794,1.7947,1.7874,1.7887,2778000000.0
2008-09-18 15:45:00,1.7887,1.7898,1.7799,1.7848,3278900006.0
2008-09-18 16:00:00,1.7842,1.7894,1.78295,1.78795,3842399961.0
2008-09-18 16:15:00,1.788,1.7917,1.7878,1.7916,2140300000.0
2008-09-18 16:30:00,1.7916,1.7934,1.7902,1.7927,4862999957.0
2008-09-18 16:45:00,1.7927,1.80135,1.79165,1.80085,3526600006.0
2008-09-18 17:00:00,1.80085,1.8034,1.7984,1.8029,2260900000.0
2008-09-18 17:15:00,1.80305,1.8098,1.80305,1.80505,3282900001.0
2008-09-18 17:30:00,1.80505,1.80735,1.8029,1.8042,4183099962.0
2008-09-18 17:45:00,1.8042,1.8047,1.7995,1.8004,2556199998.0
2008-09-18 18:00:00,1.8004,1.8057,1.79995,1.80505,1702199970.0
2008-09-18 18:15:00,1.805,1.8072,1.80265,1.80685,1940399997.0
2008-09-18 18:30:00,1.8068,1.8105,1.8056,1.8086,2807199998.0
2008-09-18 18:45:00,1.8086,1.8125,1.8054,1.8069,2999599996.0
2008-09-18 19:00:00,1.8071,1.8087,1.8033,1.8072,4204599967.0
2008-09-18 19:15:00,1.8072,1.8084,1.80435,1.8076,2732200007.0
2008-09-18 19:30:00,1.8076,1.8077,1.79865,1.8007,3208299960.0
2008-09-18 19:45:00,1.8007,1.8027,1.7994,1.80035,3568299926.0
2008-09-18 20:00:00,1.8003,1.8034,1.7996,1.8031,2290700000.0
2008-09-18 20:15:00,1.8031,1.8039,1.8011,1.802,978700000.0
2008-09-18 20:30:00,1.802,1.8035,1.80035,1.8022,1518300000.0
2008-09-18 20:45:00,1.80175,1.8023,1.7983,1.7998,2200800000.0
2008-09-18 21:00:00,1.7998,1.8006,1.7911,1.7947,7182999986.0
2008-09-18 21:15:00,1.7946,1.7958,1.78605,1.7864,5539799982.0
2008-09-18 21:30:00,1.7864,1.78925,1.7833,1.78645,4675000000.0
2008-09-18 21:45:00,1.7864,1.78875,1.7842,1.7886,2979300000.0
2008-09-18 22:00:00,1.78865,1.78895,1.78525,1.7878,1741600000.0
2008-09-18 22:15:00,1.7879,1.78865,1.7848,1.78555,992899999.0
2008-09-18 22:30:00,1.78555,1.7874,1.7854,1.7868,510700000.0
2008-09-18 22:45:00,1.7868,1.7868,1.7818,1.78255,761600000.0
2008-09-18 23:00:00,1.78255,1.7832,1.78165,1.78255,321800000.0
2008-09-18 23:15:00,1.7827,1.78625,1.7827,1.7858,826700000.0
2008-09-18 23:30:00,1.7857,1.786,1.7833,1.7836,3218299905.0
2008-09-18 23:45:00,1.7836,1.7836,1.78175,1.7819,479100000.0
2008-09-19 00:00:00,1.782,1.7837,1.78175,1.783,189000000.0
2008-09-19 00:15:00,1.783,1.78665,1.7822,1.785,406400000.0
2008-09-19 00:30:00,1.785,1.785,1.7819,1.7831,3279800063.0
2008-09-19 00:45:00,1.7831,1.7845,1.78105,1.7827,1114399992.0
2008-09-19 01:00:00,1.7828,1.7834,1.7812,1.783,182800000.0
2008-09-19 01:15:00,1.7827,1.7844,1.78185,1.7823,746300000.0
2008-09-19 01:30:00,1.7823,1.78255,1.77705,1.7777,1718400000.0
2008-09-19 01:45:00,1.7775,1.7788,1.77655,1.7774,1645900003.0
2008-09-19 02:00:00,1.7774,1.7783,1.77665,1.7782,911300000.0
2008-09-19 02:15:00,1.7784,1.7786,1.7726,1.7736,2097800001.0
2008-09-19 02:30:00,1.7736,1.7772,1.77215,1.7758,2703500018.0
2008-09-19 02:45:00,1.776,1.7789,1.7715,1.7717,2991499978.0
2008-09-19 03:00:00,1.7717,1.772,1.7674,1.76995,2322800000.0
2008-09-19 03:15:00,1.7699,1.7722,1.7694,1.77215,1078900000.0
2008-09-19 03:30:00,1.77235,1.77305,1.76595,1.767,2461800014.0
2008-09-19 03:45:00,1.767,1.767,1.76125,1.7639,1982400006.0
2008-09-19 04:00:00,1.7638,1.764,1.7562,1.7595,1421200000.0
2008-09-19 04:15:00,1.7594,1.76,1.75615,1.7563,1787200004.0
2008-09-19 04:30:00,1.7563,1.758,1.7554,1.758,1348300000.0
2008-09-19 04:45:00,1.758,1.76595,1.75795,1.7646,1804299998.0
2008-09-19 05:00:00,1.7646,1.7646,1.76055,1.7611,854300000.0
2008-09-19 05:15:00,1.7611,1.762,1.75465,1.7549,2115200051.0
2008-09-19 05:30:00,1.7551,1.7564,1.7505,1.7507,1150500000.0
2008-09-19 05:45:00,1.7505,1.7517,1.7456,1.7487,1262300000.0
2008-09-19 06:00:00,1.7486,1.7504,1.74855,1.7489,1268299997.0
2008-09-19 06:15:00,1.749,1.75575,1.7489,1.7555,1343200000.0
2008-09-19 06:30:00,1.75565,1.757,1.7512,1.7519,1385300000.0
2008-09-19 06:45:00,1.7517,1.75395,1.7506,1.75235,768300000.0
2008-09-19 07:00:00,1.7523,1.7528,1.7493,1.74985,1363800000.0
2008-09-19 07:15:00,1.74995,1.7502,1.7467,1.7492,1161400000.0
2008-09-19 07:30:00,1.7492,1.75135,1.7478,1.74835,3096500000.0
2008-09-19 07:45:00,1.74835,1.7502,1.74305,1.7497,1322200000.0
2008-09-19 08:00:00,1.7496,1.7547,1.74805,1.7533,2031700017.0
2008-09-19 08:15:00,1.7533,1.7552,1.75175,1.7531,4178399965.0
2008-09-19 08:30:00,1.7531,1.7586,1.7515,1.7567,1905100000.0
2008-09-19 08:45:00,1.7567,1.7587,1.75275,1.7532,1977100000.0
2008-09-19 09:00:00,1.75325,1.7567,1.7494,1.7494,3084099998.0
2008-09-19 09:15:00,1.7495,1.75395,1.74875,1.75175,2705300000.0
2008-09-19 09:30:00,1.75155,1.754,1.74965,1.75245,2687200000.0
2008-09-19 09:45:00,1.75245,1.75335,1.7477,1.7488,2189000000.0
2008-09-19 10:00:00,1.7489,1.75215,1.7476,1.7505,1838300000.0
2008-09-19 10:15:00,1.7506,1.75085,1.7468,1.748,2312700000.0
2008-09-19 10:30:00,1.7478,1.7518,1.74615,1.7515,2041300000.0
2008-09-19 10:45:00,1.7515,1.75585,1.7513,1.7552,1920700000.0
2008-09-19 11:00:00,1.7552,1.7618,1.7538,1.75695,2658000000.0
2008-09-19 11:15:00,1.757,1.7608,1.75265,1.76065,2545700000.0
2008-09-19 11:30:00,1.76055,1.7637,1.75855,1.7616,2229000000.0
2008-09-19 11:45:00,1.76185,1.7625,1.75815,1.75955,2011100000.0
2008-09-19 12:00:00,1.7597,1.7597,1.75675,1.7573,1475000000.0
2008-09-19 12:15:00,1.7573,1.75945,1.7562,1.75845,2069400009.0
2008-09-19 12:30:00,1.75835,1.7593,1.75415,1.75675,2515100000.0
2008-09-19 12:45:00,1.75675,1.7606,1.7566,1.7598,1902300000.0
2008-09-19 13:00:00,1.7598,1.76095,1.7536,1.7547,2706800000.0
2008-09-19 13:15:00,1.7547,1.75705,1.7544,1.7548,2259400002.0
2008-09-19 13:30:00,1.7547,1.755,1.7505,1.7536,1951100000.0
2008-09-19 13:45:00,1.7536,1.7539,1.75215,1.7525,1866700001.0
2008-09-19 14:00:00,1.75185,1.75505,1.7495,1.75045,3780100048.0
2008-09-19 14:15:00,1.75,1.7528,1.7472,1.7527,2181900000.0
2008-09-19 14:30:00,1.7526,1.7535,1.7445,1.7459,3317500000.0
2008-09-19 14:45:00,1.746,1.7481,1.7415,1.7441,3058500000.0
2008-09-19 15:00:00,1.74375,1.7501,1.74325,1.7458,2538100000.0
2008-09-19 15:15:00,1.7459,1.74645,1.7414,1.74305,2786900000.0
2008-09-19 15:30:00,1.7431,1.74655,1.73825,1.7433,3305800002.0
2008-09-19 15:45:00,1.7432,1.74845,1.74135,1.7482,2588300000.0
2008-09-19 16:00:00,1.7482,1.75165,1.7469,1.7489,2552500000.0
2008-09-19 16:15:00,1.7489,1.74915,1.74465,1.747,2141600000.0
2008-09-19 16:30:00,1.747,1.7511,1.7444,1.7463,2309300000.0
2008-09-19 16:45:00,1.7462,1.7513,1.74405,1.7476,2573800000.0
2008-09-19 17:00:00,1.7474,1.7486,1.7408,1.74335,3242800012.0
2008-09-19 17:15:00,1.7434,1.7437,1.7379,1.7385,2101100000.0
2008-09-19 17:30:00,1.7384,1.7392,1.7327,1.7347,2178900000.0
2008-09-19 17:45:00,1.7346,1.7365,1.7331,1.7356,2001700000.0
2008-09-19 18:00:00,1.7356,1.7377,1.73205,1.7342,2210800000.0
2008-09-19 18:15:00,1.7342,1.7359,1.7333,1.7337,1587200000.0
2008-09-19 18:30:00,1.7337,1.735,1.7318,1.7332,2346899996.0
2008-09-19 18:45:00,1.7334,1.7383,1.7324,1.7375,2002599941.0
2008-09-19 19:00:00,1.7375,1.741,1.7369,1.7385,4933900014.0
2008-09-19 19:15:00,1.73855,1.73885,1.73535,1.73675,1824000002.0
2008-09-19 19:30:00,1.7367,1.7411,1.73655,1.7409,944600000.0
2008-09-19 19:45:00,1.7408,1.7412,1.7383,1.7391,1612700000.0
2008-09-19 20:00:00,1.7391,1.7401,1.73735,1.73905,985700005.0
2008-09-19 20:15:00,1.7392,1.7437,1.7388,1.7398,2911599980.0
2008-09-19 20:30:00,1.7398,1.7414,1.7383,1.7388,2749600044.0
2008-09-19 20:45:00,1.7388,1.7411,1.7375,1.7388,1926400000.0
2008-09-19 21:00:00,1.7388,1.7433,1.7375,1.7384,1422799981.0
2008-09-19 21:15:00,1.73835,1.74025,1.7372,1.7388,1037200000.0
2008-09-19 21:30:00,1.73885,1.74025,1.73605,1.7365,1318600000.0
2008-09-19 21:45:00,1.73655,1.73665,1.73085,1.73235,1165600000.0
2008-09-19 22:00:00,1.73265,1.73635,1.73215,1.7339,869500000.0
2008-09-19 22:15:00,1.7329,1.73695,1.7329,1.7351,492800000.0
2008-09-19 22:30:00,1.7351,1.7351,1.7314,1.73195,644500000.0
2008-09-19 22:45:00,1.732,1.7356,1.732,1.7338,578300000.0
2008-09-21 23:00:00,1.731,1.7312,1.7281,1.7295,758600000.0
2008-09-21 23:15:00,1.7295,1.7295,1.7258,1.726,200800000.0
2008-09-21 23:30:00,1.7256,1.72795,1.725,1.7279,2941200032.0
2008-09-21 23:45:00,1.728,1.7311,1.728,1.731,1175900010.0
2008-09-22 00:00:00,1.731,1.7325,1.7309,1.7323,1971600016.0
2008-09-22 00:15:00,1.7323,1.7384,1.7322,1.7375,3051000028.0
2008-09-22 00:30:00,1.7375,1.7396,1.7369,1.7395,1705899998.0
2008-09-22 00:45:00,1.7395,1.74225,1.7394,1.7415,1241400000.0
2008-09-22 01:00:00,1.7422,1.7445,1.7414,1.7431,2116299993.0
2008-09-22 01:15:00,1.7429,1.74565,1.7427,1.7437,3159599997.0
2008-09-22 01:30:00,1.7438,1.7463,1.7438,1.7455,1504600000.0
2008-09-22 01:45:00,1.7455,1.7459,1.7428,1.7431,1008599997.0
2008-09-22 02:00:00,1.7434,1.7454,1.742,1.742,1241200009.0
2008-09-22 02:15:00,1.742,1.742,1.73765,1.7382,611600000.0
2008-09-22 02:30:00,1.73825,1.741,1.7379,1.7395,529000000.0
2008-09-22 02:45:00,1.7395,1.74165,1.73855,1.741,1717400024.0
2008-09-22 03:00:00,1.741,1.7439,1.7401,1.7436,1458500000.0
2008-09-22 03:15:00,1.74375,1.74605,1.74215,1.7459,1462300000.0
2008-09-22 03:30:00,1.746,1.746,1.7433,1.7441,1537800000.0
2008-09-22 03:45:00,1.744,1.74495,1.74175,1.7447,737800007.0
2008-09-22 04:00:00,1.7446,1.74585,1.7429,1.745,2100099939.0
2008-09-22 04:15:00,1.745,1.7473,1.7447,1.7458,658400000.0
2008-09-22 04:30:00,1.7458,1.746,1.7447,1.7454,390200000.0
2008-09-22 04:45:00,1.7453,1.7463,1.74445,1.7455,739300000.0
2008-09-22 05:00:00,1.7455,1.7466,1.7443,1.7461,936800000.0
2008-09-22 05:15:00,1.7461,1.7468,1.74555,1.7464,611400000.0
2008-09-22 05:30:00,1.74655,1.7479,1.7463,1.7469,745500000.0
2008-09-22 05:45:00,1.7469,1.7473,1.7454,1.7464,635900000.0
2008-09-22 06:00:00,1.7465,1.7474,1.7457,1.7465,1083200000.0
2008-09-22 06:15:00,1.7466,1.74695,1.7456,1.7456,792800000.0
2008-09-22 06:30:00,1.7456,1.7456,1.74265,1.7443,293500000.0
2008-09-22 06:45:00,1.7443,1.74585,1.7426,1.74585,962200000.0
2008-09-22 07:00:00,1.7458,1.74615,1.74325,1.7434,1277600000.0
2008-09-22 07:15:00,1.7434,1.7452,1.7428,1.74335,899299999.0
2008-09-22 07:30:00,1.74335,1.7442,1.74175,1.74255,1404799994.0
2008-09-22 07:45:00,1.7426,1.74495,1.7424,1.7441,1122200000.0
2008-09-22 08:00:00,1.7441,1.74645,1.74335,1.74525,5142600014.0
2008-09-22 08:15:00,1.7453,1.7465,1.7434,1.7465,2753100000.0
2008-09-22 08:30:00,1.74605,1.747,1.74415,1.7465,2117900000.0
2008-09-22 08:45:00,1.74645,1.7468,1.74425,1.7451,2864900000.0
2008-09-22 09:00:00,1.74505,1.7459,1.74205,1.7451,2993400001.0
2008-09-22 09:15:00,1.7451,1.74745,1.7451,1.7465,2132500000.0
2008-09-22 09:30:00,1.7464,1.74915,1.7464,1.7478,3178400000.0
2008-09-22 09:45:00,1.7478,1.7498,1.74755,1.7484,3919600001.0
2008-09-22 10:00:00,1.7484,1.7505,1.7475,1.7485,4876000001.0
2008-09-22 10:15:00,1.7485,1.74855,1.7448,1.745,5180900006.0
2008-09-22 10:30:00,1.745,1.74545,1.74185,1.7436,3581099982.0
2008-09-22 10:45:00,1.7436,1.74365,1.7404,1.7414,3953600000.0
2008-09-22 11:00:00,1.7414,1.74435,1.74135,1.74135,2534600000.0
2008-09-22 11:15:00,1.74135,1.7441,1.74135,1.7431,2413500000.0
2008-09-22 11:30:00,1.7431,1.74375,1.7398,1.7431,3040200000.0
2008-09-22 11:45:00,1.7431,1.7465,1.7429,1.7461,2821500000.0
2008-09-22 12:00:00,1.7461,1.7461,1.74325,1.7435,3535800016.0
2008-09-22 12:15:00,1.7435,1.7458,1.7435,1.7438,3378600000.0
2008-09-22 12:30:00,1.7438,1.7477,1.74335,1.7463,2046800000.0
2008-09-22 12:45:00,1.7463,1.747,1.7443,1.7459,2444200000.0
2008-09-22 13:00:00,1.7459,1.7472,1.7449,1.7461,4054500000.0
2008-09-22 13:15:00,1.746,1.7462,1.7431,1.7437,2671600000.0
2008-09-22 13:30:00,1.74375,1.7438,1.74115,1.7423,3327800000.0
2008-09-22 13:45:00,1.7422,1.7434,1.7407,1.743,2475900033.0
2008-09-22 14:00:00,1.7432,1.7453,1.74205,1.7434,1593000000.0
2008-09-22 14:15:00,1.7434,1.7462,1.743,1.745,1751900000.0
2008-09-22 14:30:00,1.7451,1.7482,1.7422,1.7432,2636600000.0
2008-09-22 14:45:00,1.7432,1.7435,1.7406,1.74295,2197500000.0
2008-09-22 15:00:00,1.74295,1.7437,1.74135,1.742,2210200001.0
2008-09-22 15:15:00,1.74205,1.7445,1.7404,1.7421,2314600000.0
2008-09-22 15:30:00,1.74215,1.74475,1.7392,1.7437,2515399995.0
2008-09-22 15:45:00,1.7437,1.7453,1.7401,1.7453,2021000000.0
2008-09-22 16:00:00,1.7453,1.74675,1.738,1.7404,2624200000.0
2008-09-22 16:15:00,1.74005,1.74085,1.73585,1.7383,2319300000.0
2008-09-22 16:30:00,1.7384,1.7386,1.7347,1.735,2435900000.0
2008-09-22 16:45:00,1.7349,1.7368,1.7316,1.7323,2323900000.0
2008-09-22 17:00:00,1.7324,1.7382,1.7317,1.7382,2097700000.0
2008-09-22 17:15:00,1.7384,1.7406,1.7374,1.7383,1648700000.0
2008-09-22 17:30:00,1.7384,1.743,1.7381,1.7412,1619200000.0
2008-09-22 17:45:00,1.7411,1.7417,1.739,1.7409,1840900000.0
2008-09-22 18:00:00,1.7409,1.7432,1.7406,1.7426,1527200000.0
2008-09-22 18:15:00,1.7426,1.7444,1.7422,1.7431,1077300000.0
2008-09-22 18:30:00,1.743,1.7457,1.7427,1.7454,1487200000.0
2008-09-22 18:45:00,1.7453,1.74825,1.7445,1.7467,1939900000.0
2008-09-22 19:00:00,1.7468,1.74835,1.7439,1.7481,2239800000.0
2008-09-22 19:15:00,1.74775,1.7494,1.7412,1.7416,2938500000.0
2008-09-22 19:30:00,1.7416,1.7431,1.7392,1.7406,2165300000.0
2008-09-22 19:45:00,1.7405,1.741,1.7365,1.7365,1767500000.0
2008-09-22 20:00:00,1.7365,1.7409,1.73645,1.7395,1233900000.0
2008-09-22 20:15:00,1.7396,1.7416,1.73875,1.7392,1654400000.0
2008-09-22 20:30:00,1.7392,1.7398,1.737,1.7379,892600000.0
2008-09-22 20:45:00,1.7378,1.74,1.7371,1.738,772200000.0
2008-09-22 21:00:00,1.7382,1.7396,1.7381,1.739,561600000.0
2008-09-22 21:15:00,1.739,1.7433,1.7389,1.7432,1070800000.0
2008-09-22 21:30:00,1.7433,1.7457,1.74215,1.7423,1585300000.0
2008-09-22 21:45:00,1.7423,1.7488,1.74175,1.7485,1032400000.0
2008-09-22 22:00:00,1.7486,1.7488,1.7451,1.747,1950000000.0
2008-09-22 22:15:00,1.747,1.7511,1.7468,1.7511,821600000.0
2008-09-22 22:30:00,1.7513,1.7525,1.74945,1.7496,693600000.0
2008-09-22 22:45:00,1.7496,1.7525,1.74875,1.74985,928600000.0
2008-09-22 23:00:00,1.75005,1.7539,1.7496,1.7531,769899999.0
2008-09-22 23:15:00,1.7531,1.7532,1.7505,1.7529,687100000.0
2008-09-22 23:30:00,1.7529,1.7544,1.7523,1.7536,384300000.0
2008-09-22 23:45:00,1.7535,1.7545,1.7531,1.7539,328300000.0
2008-09-23 00:00:00,1.7539,1.7539,1.7505,1.75055,435400000.0
2008-09-23 00:15:00,1.7508,1.7519,1.74895,1.751,526300000.0
2008-09-23 00:30:00,1.751,1.7515,1.7496,1.7509,609700000.0
2008-09-23 00:45:00,1.7506,1.7512,1.74935,1.7502,445500000.0
2008-09-23 01:00:00,1.7502,1.751,1.74855,1.7508,190700000.0
2008-09-23 01:15:00,1.7509,1.7521,1.75005,1.7513,465600000.0
2008-09-23 01:30:00,1.7514,1.7525,1.75025,1.7517,236400000.0
2008-09-23 01:45:00,1.7518,1.7536,1.7514,1.7519,536000000.0
2008-09-23 02:00:00,1.7517,1.7534,1.7516,1.753,402600000.0
2008-09-23 02:15:00,1.753,1.753,1.7518,1.7519,604900000.0
2008-09-23 02:30:00,1.7519,1.752,1.7502,1.7508,606100000.0
2008-09-23 02:45:00,1.7507,1.7514,1.74935,1.75,499700000.0
2008-09-23 03:00:00,1.75,1.7523,1.7496,1.7516,716200000.0
2008-09-23 03:15:00,1.7516,1.755,1.75095,1.75465,730500000.0
2008-09-23 03:30:00,1.7545,1.75625,1.75405,1.7558,799900000.0
2008-09-23 03:45:00,1.7558,1.75775,1.75545,1.7569,1293100000.0
2008-09-23 04:00:00,1.75695,1.758,1.75565,1.75645,928500000.0
2008-09-23 04:15:00,1.7565,1.75685,1.7549,1.75575,668100000.0
2008-09-23 04:30:00,1.75585,1.7573,1.7554,1.7573,487400000.0
2008-09-23 04:45:00,1.75735,1.7585,1.7569,1.7573,683600000.0
2008-09-23 05:00:00,1.7573,1.76015,1.757,1.75935,583900000.0
2008-09-23 05:15:00,1.7593,1.76645,1.7591,1.7655,1276500000.0
2008-09-23 05:30:00,1.7655,1.7656,1.7629,1.7632,904500000.0
2008-09-23 05:45:00,1.7633,1.7637,1.76225,1.76255,693700000.0
2008-09-23 06:00:00,1.76265,1.76335,1.75995,1.7605,786000000.0
2008-09-23 06:15:00,1.76095,1.7617,1.7593,1.7594,622200000.0
2008-09-23 06:30:00,1.7594,1.76005,1.7586,1.759,554900000.0
2008-09-23 06:45:00,1.7589,1.75975,1.7581,1.75905,989800000.0
2008-09-23 07:00:00,1.75895,1.7594,1.75765,1.759,911400000.0
2008-09-23 07:15:00,1.759,1.7608,1.7586,1.7587,1434800000.0
2008-09-23 07:30:00,1.7587,1.7587,1.756,1.7568,1342100000.0
2008-09-23 07:45:00,1.7568,1.7573,1.75545,1.7558,1452100000.0
2008-09-23 08:00:00,1.7558,1.75705,1.75495,1.7568,2750100000.0
2008-09-23 08:15:00,1.75675,1.7592,1.75625,1.7581,2346600000.0
2008-09-23 08:30:00,1.7581,1.7581,1.7544,1.7549,2510200000.0
2008-09-23 08:45:00,1.755,1.7574,1.7543,1.7544,2632800000.0
2008-09-23 09:00:00,1.7544,1.75455,1.74965,1.7501,5091199997.0
2008-09-23 09:15:00,1.7501,1.7532,1.7499,1.75185,2814600000.0
2008-09-23 09:30:00,1.7522,1.7557,1.7515,1.7543,2991200000.0
2008-09-23 09:45:00,1.7543,1.7544,1.7489,1.7498,3999400000.0
2008-09-23 10:00:00,1.7497,1.7519,1.7488,1.74925,3810900000.0
2008-09-23 10:15:00,1.7492,1.7505,1.74465,1.7458,3385300000.0
2008-09-23 10:30:00,1.7459,1.7477,1.74455,1.74665,1993600000.0
2008-09-23 10:45:00,1.7468,1.7476,1.746,1.7461,2452100000.0
2008-09-23 11:00:00,1.7461,1.7523,1.7456,1.7517,2819899999.0
2008-09-23 11:15:00,1.75165,1.7526,1.74955,1.75065,3562300000.0
2008-09-23 11:30:00,1.7507,1.7522,1.74955,1.7518,3753500000.0
2008-09-23 11:45:00,1.7518,1.75245,1.74845,1.7502,2862200000.0
2008-09-23 12:00:00,1.7502,1.75205,1.7497,1.751,2700400000.0
2008-09-23 12:15:00,1.7511,1.752,1.7497,1.7514,2302200000.0
2008-09-23 12:30:00,1.7513,1.752,1.74855,1.7495,2626300000.0
2008-09-23 12:45:00,1.7494,1.7521,1.749,1.7515,3496500000.0
2008-09-23 13:00:00,1.7515,1.755,1.751,1.7534,2613500000.0
2008-09-23 13:15:00,1.7533,1.755,1.75225,1.7547,1722400000.0
2008-09-23 13:30:00,1.7548,1.7548,1.75085,1.7518,3136999996.0
2008-09-23 13:45:00,1.7517,1.7526,1.749,1.7496,1682100000.0
2008-09-23 14:00:00,1.7496,1.7522,1.7482,1.751,2103900000.0
2008-09-23 14:15:00,1.751,1.7537,1.7508,1.752,1842300000.0
2008-09-23 14:30:00,1.752,1.7529,1.74975,1.7504,1772700000.0
2008-09-23 14:45:00,1.7503,1.7535,1.74925,1.7533,2844200000.0
2008-09-23 15:00:00,1.75295,1.7545,1.7517,1.7534,3001800000.0
2008-09-23 15:15:00,1.7534,1.7558,1.7522,1.7554,3606700000.0
2008-09-23 15:30:00,1.7554,1.7564,1.75185,1.7528,3384700000.0
2008-09-23 15:45:00,1.7527,1.7528,1.7491,1.75125,2360500000.0
2008-09-23 16:00:00,1.75125,1.753,1.7498,1.7528,3045800000.0
2008-09-23 16:15:00,1.7528,1.75525,1.7511,1.7541,4204200000.0
2008-09-23 16:30:00,1.7541,1.7598,1.7533,1.75915,3616500000.0
2008-09-23 16:45:00,1.7593,1.7601,1.75235,1.7526,2654100000.0
2008-09-23 17:00:00,1.7525,1.7545,1.75145,1.7536,2751000000.0
2008-09-23 17:15:00,1.75355,1.7556,1.7506,1.75535,3411500000.0
2008-09-23 17:30:00,1.7553,1.75915,1.7551,1.75875,3403300000.0
2008-09-23 17:45:00,1.7588,1.7595,1.75455,1.7587,4222600002.0
2008-09-23 18:00:00,1.7587,1.759,1.7535,1.7544,2885600000.0
2008-09-23 18:15:00,1.7545,1.7567,1.75415,1.7567,3329500000.0
2008-09-23 18:30:00,1.7567,1.7614,1.7561,1.761,2571500000.0
2008-09-23 18:45:00,1.761,1.7637,1.7604,1.7619,3132100000.0
2008-09-23 19:00:00,1.7619,1.7638,1.75935,1.7606,3864900000.0
2008-09-23 19:15:00,1.7607,1.7664,1.76015,1.76255,2275800000.0
2008-09-23 19:30:00,1.76255,1.7664,1.76245,1.7638,2556000000.0
2008-09-23 19:45:00,1.7638,1.76545,1.76235,1.7641,4219900001.0
2008-09-23 20:00:00,1.764,1.76575,1.7603,1.7612,5066500000.0
2008-09-23 20:15:00,1.7612,1.7627,1.75955,1.76085,4068900000.0
2008-09-23 20:30:00,1.761,1.7611,1.75675,1.7577,3696100000.0
2008-09-23 20:45:00,1.7576,1.7583,1.75555,1.75575,1536800000.0
2008-09-23 21:00:00,1.7559,1.757,1.7542,1.7544,1040600000.0
2008-09-23 21:15:00,1.7543,1.7546,1.75245,1.7544,1168400000.0
2008-09-23 21:30:00,1.7545,1.7563,1.7544,1.756,1425000000.0
2008-09-23 21:45:00,1.756,1.7592,1.7559,1.75665,2814600000.0
2008-09-23 22:00:00,1.7567,1.75995,1.75575,1.7593,1827000000.0
2008-09-23 22:15:00,1.7593,1.7624,1.7581,1.76235,1539100000.0
2008-09-23 22:30:00,1.76265,1.7627,1.75855,1.75985,2935600000.0
2008-09-23 22:45:00,1.7597,1.76015,1.75815,1.7588,1370600000.0
2008-09-23 23:00:00,1.7588,1.7628,1.75795,1.7626,504000000.0
2008-09-23 23:15:00,1.7628,1.76675,1.76185,1.7621,1395700012.0
2008-09-23 23:30:00,1.7621,1.7634,1.76085,1.7622,3626700160.0
2008-09-23 23:45:00,1.7622,1.7622,1.7586,1.759,2070100001.0
2008-09-24 00:00:00,1.7579,1.75845,1.75345,1.7543,1716900000.0
2008-09-24 00:15:00,1.7543,1.75955,1.7543,1.7554,1022600000.0
2008-09-24 00:30:00,1.7554,1.75725,1.7542,1.7547,932600000.0
2008-09-24 00:45:00,1.7547,1.7547,1.74895,1.7495,583000000.0
2008-09-24 01:00:00,1.7495,1.7521,1.7484,1.75115,558700000.0
2008-09-24 01:15:00,1.75125,1.75325,1.74975,1.75265,735200000.0
2008-09-24 01:30:00,1.75265,1.75565,1.752,1.7541,947400001.0
2008-09-24 01:45:00,1.7541,1.75945,1.7541,1.7588,965100000.0
2008-09-24 02:00:00,1.7588,1.76155,1.75815,1.7584,895800000.0
2008-09-24 02:15:00,1.75835,1.75975,1.7561,1.7589,1128900000.0
2008-09-24 02:30:00,1.7589,1.7603,1.7568,1.75995,2892099993.0
2008-09-24 02:45:00,1.75995,1.7631,1.75895,1.76235,1424000000.0
2008-09-24 03:00:00,1.76225,1.765,1.76075,1.76275,1952800000.0
2008-09-24 03:15:00,1.7627,1.76325,1.75955,1.762,1287700000.0
2008-09-24 03:30:00,1.762,1.7623,1.7593,1.7613,1738700000.0
2008-09-24 03:45:00,1.76115,1.76185,1.7587,1.7591,2037600000.0
2008-09-24 04:00:00,1.7591,1.76135,1.75855,1.76045,1264000000.0
2008-09-24 04:15:00,1.76065,1.7627,1.75935,1.7624,868800000.0
2008-09-24 04:30:00,1.7624,1.7626,1.76115,1.76215,488900000.0
2008-09-24 04:45:00,1.76145,1.7618,1.7607,1.76125,564200000.0
2008-09-24 05:00:00,1.7613,1.7622,1.7606,1.7614,497800000.0
2008-09-24 05:15:00,1.7613,1.76165,1.76005,1.7604,823600000.0
2008-09-24 05:30:00,1.76045,1.76065,1.75825,1.7584,438200000.0
2008-09-24 05:45:00,1.7584,1.75945,1.75835,1.759,794600000.0
2008-09-24 06:00:00,1.759,1.75925,1.758,1.7583,626600000.0
2008-09-24 06:15:00,1.7583,1.7601,1.7583,1.76,426200000.0
2008-09-24 06:30:00,1.75995,1.76025,1.7589,1.7595,684400000.0
2008-09-24 06:45:00,1.7595,1.75965,1.75825,1.75905,625600000.0
2008-09-24 07:00:00,1.75905,1.75925,1.7553,1.7557,1357400000.0
2008-09-24 07:15:00,1.75585,1.7563,1.75305,1.7548,1062500000.0
2008-09-24 07:30:00,1.7547,1.7557,1.7525,1.7536,1591600000.0
2008-09-24 07:45:00,1.7536,1.7556,1.75095,1.75135,1004400000.0
2008-09-24 08:00:00,1.75145,1.7549,1.75075,1.75445,2297099978.0
2008-09-24 08:15:00,1.7546,1.75835,1.7542,1.7567,2776099963.0
2008-09-24 08:30:00,1.7567,1.75885,1.754,1.75425,2658800000.0
2008-09-24 08:45:00,1.7542,1.75485,1.75155,1.75175,2090600000.0
2008-09-24 09:00:00,1.7518,1.75275,1.75025,1.75225,2544100000.0
2008-09-24 09:15:00,1.7522,1.7552,1.75195,1.7543,2204100000.0
2008-09-24 09:30:00,1.7543,1.75455,1.75075,1.75155,2078600000.0
2008-09-24 09:45:00,1.75165,1.75255,1.7486,1.7501,2116600000.0
2008-09-24 10:00:00,1.75025,1.7524,1.74795,1.75165,2737800000.0
2008-09-24 10:15:00,1.75155,1.75345,1.7505,1.7521,2154300000.0
2008-09-24 10:30:00,1.75205,1.75365,1.7507,1.7513,1755400000.0
2008-09-24 10:45:00,1.7513,1.7525,1.74905,1.7498,1742000000.0
2008-09-24 11:00:00,1.74985,1.7506,1.7485,1.7492,2190700000.0
2008-09-24 11:15:00,1.7492,1.74935,1.7466,1.7492,2111900000.0
2008-09-24 11:30:00,1.7493,1.75125,1.74785,1.74975,1604300000.0
2008-09-24 11:45:00,1.74975,1.75285,1.74885,1.74945,2068400000.0
2008-09-24 12:00:00,1.7496,1.75055,1.74815,1.7495,1440500000.0
2008-09-24 12:15:00,1.7494,1.75295,1.7494,1.7519,1260700000.0
2008-09-24 12:30:00,1.7519,1.7519,1.7494,1.75055,1785400000.0
2008-09-24 12:45:00,1.75035,1.7504,1.74835,1.7489,1966000000.0
2008-09-24 13:00:00,1.7489,1.75115,1.7486,1.7509,1946000000.0
2008-09-24 13:15:00,1.7509,1.752,1.7503,1.75125,1727400000.0
2008-09-24 13:30:00,1.75125,1.7527,1.7511,1.7525,1979299995.0
2008-09-24 13:45:00,1.7525,1.753,1.75075,1.753,1828800000.0
2008-09-24 14:00:00,1.7532,1.7563,1.7521,1.75525,2350800000.0
2008-09-24 14:15:00,1.75525,1.75605,1.75255,1.75295,2527100000.0
2008-09-24 14:30:00,1.75295,1.7533,1.7479,1.75165,2978000000.0
2008-09-24 14:45:00,1.7516,1.75205,1.74845,1.74965,2037400000.0
2008-09-24 15:00:00,1.74955,1.7506,1.74795,1.7499,1825400000.0
2008-09-24 15:15:00,1.7499,1.75215,1.74925,1.75155,1928800000.0
2008-09-24 15:30:00,1.75155,1.75525,1.7514,1.7533,2317200000.0
2008-09-24 15:45:00,1.7533,1.7554,1.7494,1.7502,2842700000.0
2008-09-24 16:00:00,1.7502,1.7531,1.74895,1.753,2664500000.0
2008-09-24 16:15:00,1.7529,1.7541,1.749,1.7498,2539900000.0
2008-09-24 16:30:00,1.7499,1.7525,1.74825,1.74825,2487200000.0
2008-09-24 16:45:00,1.74825,1.75135,1.7478,1.74935,2254500000.0
2008-09-24 17:00:00,1.74955,1.7534,1.74935,1.75245,2793500000.0
2008-09-24 17:15:00,1.7524,1.75265,1.74955,1.75125,2045200000.0
2008-09-24 17:30:00,1.7512,1.7531,1.7498,1.7531,1928100000.0
2008-09-24 17:45:00,1.7529,1.7552,1.7507,1.7518,2614799997.0
2008-09-24 18:00:00,1.7518,1.75505,1.7508,1.75495,2274200000.0
2008-09-24 18:15:00,1.75495,1.75865,1.75495,1.75805,2074100000.0
2008-09-24 18:30:00,1.7581,1.75875,1.75645,1.7584,1534800000.0
2008-09-24 18:45:00,1.7586,1.7586,1.75625,1.7564,1103100000.0
2008-09-24 19:00:00,1.7565,1.7589,1.7562,1.7581,1425500000.0
2008-09-24 19:15:00,1.7581,1.7589,1.7516,1.7519,2454900000.0
2008-09-24 19:30:00,1.7519,1.75275,1.7496,1.7509,1416700000.0
2008-09-24 19:45:00,1.7511,1.75225,1.75095,1.7516,1378600000.0
2008-09-24 20:00:00,1.75165,1.7522,1.75,1.7512,1496400000.0
2008-09-24 20:15:00,1.7512,1.75225,1.7501,1.7501,2604900000.0
2008-09-24 20:30:00,1.75075,1.75105,1.74855,1.74905,1116300000.0
2008-09-24 20:45:00,1.749,1.75125,1.74725,1.75125,1819700023.0
2008-09-24 21:00:00,1.7509,1.75215,1.74965,1.7513,759800000.0
2008-09-24 21:15:00,1.75145,1.7527,1.7506,1.7517,887200000.0
2008-09-24 21:30:00,1.75175,1.7521,1.75035,1.7519,947700000.0
2008-09-24 21:45:00,1.7519,1.7553,1.7518,1.75345,1792000000.0
2008-09-24 22:00:00,1.75345,1.7551,1.751,1.7531,1850299999.0
2008-09-24 22:15:00,1.7531,1.7533,1.7522,1.7524,718000000.0
2008-09-24 22:30:00,1.7524,1.75385,1.75145,1.75305,644700000.0
2008-09-24 22:45:00,1.7529,1.75445,1.7515,1.75225,445100000.0
2008-09-24 23:00:00,1.7523,1.7524,1.75175,1.7521,534000000.0
2008-09-24 23:15:00,1.7521,1.75385,1.7521,1.7531,1589800000.0
2008-09-24 23:30:00,1.7531,1.7542,1.7531,1.75315,1228500000.0
2008-09-24 23:45:00,1.7531,1.75385,1.75235,1.7535,3149899998.0
2008-09-25 00:00:00,1.7535,1.7546,1.75305,1.75365,646900000.0
2008-09-25 00:15:00,1.7535,1.75415,1.7532,1.75355,822800000.0
2008-09-25 00:30:00,1.75375,1.75435,1.75345,1.75395,121100000.0
2008-09-25 00:45:00,1.754,1.75505,1.754,1.7545,366500001.0
2008-09-25 01:00:00,1.7544,1.7571,1.75335,1.75405,757600000.0
2008-09-25 01:15:00,1.75405,1.7561,1.7539,1.75485,892000003.0
2008-09-25 01:30:00,1.75485,1.7561,1.7543,1.75475,538000000.0
2008-09-25 01:45:00,1.75465,1.7559,1.75335,1.75485,1018000000.0
2008-09-25 02:00:00,1.75485,1.75505,1.75315,1.75455,610900000.0
2008-09-25 02:15:00,1.7546,1.7552,1.7541,1.7551,355800000.0
2008-09-25 02:30:00,1.755,1.75585,1.75445,1.7554,626500000.0
2008-09-25 02:45:00,1.7554,1.7572,1.75495,1.7566,1054600000.0
2008-09-25 03:00:00,1.7566,1.7566,1.7553,1.75615,916300000.0
2008-09-25 03:15:00,1.75615,1.75785,1.75405,1.7566,1853400000.0
2008-09-25 03:30:00,1.75665,1.75705,1.75125,1.75285,1553000005.0
2008-09-25 03:45:00,1.75275,1.75465,1.75175,1.75335,1813300000.0
2008-09-25 04:00:00,1.7533,1.75445,1.75245,1.75285,1009000000.0
2008-09-25 04:15:00,1.75295,1.7542,1.7521,1.75235,1585400004.0
2008-09-25 04:30:00,1.75245,1.7528,1.7509,1.7525,629200000.0
2008-09-25 04:45:00,1.7526,1.755,1.75025,1.75125,902900000.0
2008-09-25 05:00:00,1.75135,1.7514,1.74845,1.74995,1047500000.0
2008-09-25 05:15:00,1.74985,1.7506,1.7493,1.7502,691300000.0
2008-09-25 05:30:00,1.7502,1.75125,1.7495,1.75075,619600000.0
2008-09-25 05:45:00,1.7508,1.75195,1.7496,1.7517,574400000.0
2008-09-25 06:00:00,1.7517,1.7529,1.7511,1.7517,643700000.0
2008-09-25 06:15:00,1.7517,1.75305,1.7517,1.75295,526100000.0
2008-09-25 06:30:00,1.753,1.7543,1.7522,1.7539,957100000.0
2008-09-25 06:45:00,1.7537,1.7544,1.7529,1.7534,730600000.0
2008-09-25 07:00:00,1.75345,1.7562,1.7532,1.75605,1527600000.0
2008-09-25 07:15:00,1.75605,1.75605,1.75415,1.7549,1120400000.0
2008-09-25 07:30:00,1.7549,1.75685,1.75425,1.7561,1194200000.0
2008-09-25 07:45:00,1.7561,1.75695,1.7552,1.75695,969900000.0
2008-09-25 08:00:00,1.757,1.75775,1.75355,1.7556,2021400000.0
2008-09-25 08:15:00,1.75565,1.7566,1.7544,1.75605,2432300000.0
2008-09-25 08:30:00,1.7561,1.7591,1.75565,1.7583,2971200000.0
2008-09-25 08:45:00,1.75825,1.7607,1.75725,1.7585,2640100000.0
2008-09-25 09:00:00,1.7585,1.7591,1.75725,1.7575,2552100000.0
2008-09-25 09:15:00,1.7575,1.75825,1.7566,1.7568,2243000000.0
2008-09-25 09:30:00,1.7568,1.75725,1.75495,1.756,1923300000.0
2008-09-25 09:45:00,1.7559,1.75645,1.7537,1.7549,2132300000.0
2008-09-25 10:00:00,1.7549,1.75645,1.754,1.7556,2232700000.0
2008-09-25 10:15:00,1.7556,1.7557,1.7531,1.75385,1245300000.0
2008-09-25 10:30:00,1.75395,1.7546,1.7523,1.7524,1649100000.0
2008-09-25 10:45:00,1.7524,1.75255,1.75065,1.75115,2056900000.0
2008-09-25 11:00:00,1.7512,1.75215,1.7505,1.7516,2199300000.0
2008-09-25 11:15:00,1.7516,1.7519,1.7489,1.75055,1852000000.0
2008-09-25 11:30:00,1.7505,1.7531,1.7505,1.7529,1924000000.0
2008-09-25 11:45:00,1.7528,1.754,1.7519,1.7526,1835300000.0
2008-09-25 12:00:00,1.7526,1.7534,1.7525,1.753,1587000000.0
2008-09-25 12:15:00,1.753,1.7536,1.7519,1.75275,1753200000.0
2008-09-25 12:30:00,1.7527,1.755,1.75195,1.75395,2043100000.0
2008-09-25 12:45:00,1.7541,1.7554,1.75205,1.7552,1794400000.0
2008-09-25 13:00:00,1.7552,1.7555,1.7523,1.7525,2157100006.0
2008-09-25 13:15:00,1.7525,1.7531,1.75085,1.7524,1624000000.0
2008-09-25 13:30:00,1.75245,1.7531,1.75055,1.75065,1683300000.0
2008-09-25 13:45:00,1.75065,1.75225,1.75015,1.7508,1676800000.0
2008-09-25 14:00:00,1.7507,1.7523,1.74855,1.7492,2631000000.0
2008-09-25 14:15:00,1.7492,1.7494,1.74615,1.7475,2766599996.0
2008-09-25 14:30:00,1.7474,1.7507,1.7472,1.74875,3481599999.0
2008-09-25 14:45:00,1.74875,1.7523,1.7484,1.7519,3188000000.0
2008-09-25 15:00:00,1.7519,1.75495,1.7514,1.75335,2131200000.0
2008-09-25 15:15:00,1.75325,1.75365,1.7484,1.7498,2592600000.0
2008-09-25 15:30:00,1.7498,1.7548,1.74885,1.7534,3110600000.0
2008-09-25 15:45:00,1.7536,1.75465,1.75175,1.75465,2699600000.0
2008-09-25 16:00:00,1.7547,1.75685,1.75055,1.75185,3431700000.0
2008-09-25 16:15:00,1.75185,1.75555,1.75045,1.75465,3936500000.0
2008-09-25 16:30:00,1.75465,1.7564,1.7525,1.75575,3058900000.0
2008-09-25 16:45:00,1.7558,1.7579,1.7527,1.7547,2579700000.0
2008-09-25 17:00:00,1.7546,1.7553,1.7529,1.7531,2442300000.0
2008-09-25 17:15:00,1.753,1.7542,1.7504,1.75215,2757700000.0
2008-09-25 17:30:00,1.75215,1.75255,1.74995,1.7518,2462300000.0
2008-09-25 17:45:00,1.7519,1.75345,1.7502,1.7516,2270000000.0
2008-09-25 18:00:00,1.7516,1.753,1.75115,1.7521,1567200000.0
2008-09-25 18:15:00,1.7521,1.7521,1.7491,1.7502,1667800000.0
2008-09-25 18:30:00,1.7503,1.7518,1.7496,1.7512,1442000000.0
2008-09-25 18:45:00,1.7512,1.7521,1.7496,1.7504,2023600000.0
2008-09-25 19:00:00,1.7504,1.75145,1.7479,1.75005,2817599988.0
2008-09-25 19:15:00,1.7501,1.7502,1.7469,1.747,1998700000.0
2008-09-25 19:30:00,1.747,1.749,1.7462,1.74805,1561100000.0
2008-09-25 19:45:00,1.7481,1.75005,1.7474,1.7493,1242000000.0
2008-09-25 20:00:00,1.74945,1.75215,1.74915,1.7507,1097300000.0
2008-09-25 20:15:00,1.75085,1.7524,1.74965,1.7512,1587500000.0
2008-09-25 20:30:00,1.7512,1.75265,1.75055,1.7514,1556800000.0
2008-09-25 20:45:00,1.75125,1.7524,1.74735,1.748,2161300002.0
2008-09-25 21:00:00,1.748,1.74995,1.74655,1.74895,1168400000.0
2008-09-25 21:15:00,1.74895,1.74965,1.74665,1.7475,1138600000.0
2008-09-25 21:30:00,1.74765,1.74845,1.7465,1.74835,884200000.0
2008-09-25 21:45:00,1.7485,1.7511,1.74845,1.7508,799399999.0
2008-09-25 22:00:00,1.7508,1.7509,1.7476,1.7486,2646000044.0
2008-09-25 22:15:00,1.7486,1.7487,1.7473,1.74795,1330800020.0
2008-09-25 22:30:00,1.748,1.75045,1.74785,1.7486,637600000.0
2008-09-25 22:45:00,1.7486,1.7493,1.7461,1.7486,944200000.0
2008-09-25 23:00:00,1.7486,1.7504,1.7486,1.75015,1186000001.0
2008-09-25 23:15:00,1.75,1.7512,1.74955,1.7509,794500000.0
2008-09-25 23:30:00,1.7509,1.7528,1.7503,1.7516,607300000.0
2008-09-25 23:45:00,1.75195,1.75265,1.75135,1.7516,998799999.0
2008-09-26 00:00:00,1.7516,1.7524,1.7514,1.7517,160300000.0
2008-09-26 00:15:00,1.7517,1.7525,1.7516,1.752,1987200021.0
2008-09-26 00:30:00,1.752,1.7532,1.7516,1.7528,1836300018.0
2008-09-26 00:45:00,1.7528,1.7528,1.75,1.75,2667300007.0
2008-09-26 01:00:00,1.75,1.75045,1.7479,1.7502,1107200002.0
2008-09-26 01:15:00,1.7502,1.7518,1.7491,1.7516,969100000.0
2008-09-26 01:30:00,1.7515,1.7521,1.74935,1.7514,2875800024.0
2008-09-26 01:45:00,1.75145,1.75305,1.7507,1.7522,1942500000.0
2008-09-26 02:00:00,1.7521,1.7534,1.7511,1.7524,486800000.0
2008-09-26 02:15:00,1.7521,1.7524,1.7512,1.75165,512500000.0
2008-09-26 02:30:00,1.75175,1.7535,1.7517,1.75305,645000000.0
2008-09-26 02:45:00,1.7531,1.75345,1.7492,1.75075,1347200000.0
2008-09-26 03:00:00,1.7507,1.75205,1.75,1.75205,954600000.0
2008-09-26 03:15:00,1.7519,1.75205,1.74995,1.7508,785100000.0
2008-09-26 03:30:00,1.75085,1.7522,1.7501,1.7518,906200000.0
2008-09-26 03:45:00,1.75185,1.75335,1.7518,1.75255,648600000.0
2008-09-26 04:00:00,1.75265,1.7532,1.7521,1.7528,393500000.0
2008-09-26 04:15:00,1.7528,1.75405,1.7528,1.7538,460500000.0
2008-09-26 04:30:00,1.75385,1.754,1.75215,1.75375,456700000.0
2008-09-26 04:45:00,1.7537,1.7543,1.7534,1.754,396900000.0
2008-09-26 05:00:00,1.7541,1.75455,1.754,1.7543,345200000.0
2008-09-26 05:15:00,1.75425,1.7543,1.7535,1.7543,351800000.0
2008-09-26 05:30:00,1.7542,1.7558,1.754,1.7547,350400000.0
2008-09-26 05:45:00,1.75475,1.7561,1.75465,1.7558,668300000.0
2008-09-26 06:00:00,1.7559,1.7587,1.7556,1.7576,427400000.0
2008-09-26 06:15:00,1.7578,1.7595,1.7571,1.759,714600000.0
2008-09-26 06:30:00,1.75905,1.76005,1.7583,1.7595,801100000.0
2008-09-26 06:45:00,1.7595,1.7612,1.7579,1.758,569200000.0
2008-09-26 07:00:00,1.75805,1.76275,1.75735,1.7605,976400000.0
2008-09-26 07:15:00,1.76055,1.7624,1.75865,1.7611,1015800000.0
2008-09-26 07:30:00,1.76105,1.76175,1.75975,1.7605,596800000.0
2008-09-26 07:45:00,1.7605,1.76245,1.7592,1.761,1409600000.0
2008-09-26 08:00:00,1.761,1.7635,1.758,1.7599,2050600000.0
2008-09-26 08:15:00,1.7599,1.76065,1.75645,1.7574,1826800000.0
2008-09-26 08:30:00,1.7574,1.76035,1.75735,1.7596,1511899998.0
2008-09-26 08:45:00,1.7596,1.76065,1.75865,1.75965,2011900000.0
2008-09-26 09:00:00,1.75965,1.76365,1.7587,1.7627,1871300000.0
2008-09-26 09:15:00,1.7628,1.7628,1.7589,1.7603,1865500000.0
2008-09-26 09:30:00,1.7603,1.76795,1.75895,1.7667,2162000000.0
2008-09-26 09:45:00,1.7667,1.7679,1.76395,1.7651,2318600000.0
2008-09-26 10:00:00,1.7651,1.76595,1.76295,1.7647,1847500000.0
2008-09-26 10:15:00,1.7647,1.766,1.76255,1.763,1829900000.0
2008-09-26 10:30:00,1.763,1.7638,1.76035,1.76355,1553000000.0
2008-09-26 10:45:00,1.76355,1.7657,1.76285,1.7638,1492600000.0
2008-09-26 11:00:00,1.76395,1.7652,1.7624,1.7634,1802600000.0
2008-09-26 11:15:00,1.7634,1.7636,1.7603,1.76215,1497600000.0
2008-09-26 11:30:00,1.7622,1.76355,1.7611,1.7623,1131400000.0
2008-09-26 11:45:00,1.76235,1.7625,1.75645,1.7582,1367700000.0
2008-09-26 12:00:00,1.7582,1.75935,1.75745,1.75895,1256000000.0
2008-09-26 12:15:00,1.75885,1.7601,1.75645,1.7587,1172800000.0
2008-09-26 12:30:00,1.75885,1.76145,1.7581,1.76145,1300000000.0
2008-09-26 12:45:00,1.76155,1.76365,1.761,1.76245,1416900000.0
2008-09-26 13:00:00,1.7624,1.76505,1.7616,1.7637,1641000000.0
2008-09-26 13:15:00,1.7636,1.76475,1.76175,1.76335,1038900000.0
2008-09-26 13:30:00,1.7634,1.7668,1.7634,1.7642,1562100000.0
2008-09-26 13:45:00,1.764,1.7656,1.7636,1.7641,2078900000.0
2008-09-26 14:00:00,1.7641,1.76645,1.76225,1.7664,1771300000.0
2008-09-26 14:15:00,1.7661,1.7663,1.76185,1.7633,1821600000.0
2008-09-26 14:30:00,1.7633,1.7655,1.76235,1.7626,1788200000.0
2008-09-26 14:45:00,1.7626,1.76385,1.7607,1.76155,1634900000.0
2008-09-26 15:00:00,1.7616,1.76245,1.7577,1.75855,2343000015.0
2008-09-26 15:15:00,1.75855,1.7588,1.75445,1.75605,2024100000.0
2008-09-26 15:30:00,1.75595,1.7586,1.75565,1.7571,2002900000.0
2008-09-26 15:45:00,1.7571,1.7585,1.7544,1.7551,2654500000.0
2008-09-26 16:00:00,1.75525,1.7584,1.7528,1.75765,2504000000.0
2008-09-26 16:15:00,1.7577,1.75815,1.7538,1.7567,2283700000.0
2008-09-26 16:30:00,1.7568,1.7582,1.75545,1.7572,2178300000.0
2008-09-26 16:45:00,1.7572,1.7609,1.75655,1.76015,2891599999.0
2008-09-26 17:00:00,1.76015,1.762,1.75915,1.762,2257500000.0
2008-09-26 17:15:00,1.76205,1.76275,1.7573,1.761,2301400005.0
2008-09-26 17:30:00,1.761,1.76195,1.7581,1.7595,3224700005.0
2008-09-26 17:45:00,1.75885,1.76175,1.75835,1.7602,1675500000.0
2008-09-26 18:00:00,1.76025,1.76035,1.7558,1.7572,3184800030.0
2008-09-26 18:15:00,1.7572,1.7589,1.7557,1.7563,3016100000.0
2008-09-26 18:30:00,1.7563,1.75745,1.7545,1.75625,1510700000.0
2008-09-26 18:45:00,1.75615,1.7564,1.75505,1.7559,1607100000.0
2008-09-26 19:00:00,1.7559,1.7579,1.7546,1.7573,1507200000.0
2008-09-26 19:15:00,1.7573,1.7579,1.75555,1.75775,962300000.0
2008-09-26 19:30:00,1.7577,1.75865,1.7574,1.7576,712599999.0
2008-09-26 19:45:00,1.7576,1.75845,1.75695,1.7576,965400000.0
2008-09-26 20:00:00,1.75765,1.75925,1.7576,1.7587,878000000.0
2008-09-26 20:15:00,1.7587,1.76005,1.7575,1.7591,788300000.0
2008-09-26 20:30:00,1.7591,1.75985,1.7582,1.7594,834000000.0
2008-09-26 20:45:00,1.75935,1.76035,1.7589,1.7599,896499999.0
2008-09-26 21:00:00,1.75985,1.761,1.7595,1.7607,394900000.0
2008-09-26 21:15:00,1.7603,1.7607,1.75965,1.7598,466600000.0
2008-09-26 21:30:00,1.7598,1.7603,1.7589,1.7594,614100000.0
2008-09-26 21:45:00,1.7594,1.7596,1.75705,1.7589,914700000.0
2008-09-26 22:00:00,1.7589,1.7593,1.757,1.7582,885000000.0
2008-09-26 22:15:00,1.7582,1.75975,1.75745,1.7594,442400000.0
2008-09-26 22:30:00,1.75965,1.76165,1.75935,1.7612,580600000.0
2008-09-26 22:45:00,1.76125,1.7613,1.75735,1.7585,1588399990.0
2008-09-28 23:00:00,1.7561,1.757,1.7561,1.7565,78900000.0
2008-09-28 23:15:00,1.7565,1.7565,1.7548,1.755,254800000.0
2008-09-28 23:30:00,1.755,1.7556,1.7543,1.7545,138700000.0
2008-09-28 23:45:00,1.7545,1.7557,1.7528,1.7534,787299999.0
2008-09-29 00:00:00,1.7535,1.75415,1.752,1.7522,232200000.0
2008-09-29 00:15:00,1.7522,1.7522,1.7494,1.75185,1203500000.0
2008-09-29 00:30:00,1.75185,1.7527,1.75045,1.7519,740999999.0
2008-09-29 00:45:00,1.7521,1.75315,1.7515,1.7523,599899998.0
2008-09-29 01:00:00,1.75245,1.7531,1.7475,1.7489,733100000.0
2008-09-29 01:15:00,1.74885,1.75105,1.7487,1.7508,744000000.0
2008-09-29 01:30:00,1.7508,1.7512,1.7488,1.749,532700002.0
2008-09-29 01:45:00,1.7495,1.7495,1.74515,1.7454,486900000.0
2008-09-29 02:00:00,1.74545,1.74655,1.74495,1.7463,948900000.0
2008-09-29 02:15:00,1.7464,1.74715,1.74495,1.7461,1104200002.0
2008-09-29 02:30:00,1.7461,1.74705,1.74505,1.74655,1038400000.0
2008-09-29 02:45:00,1.7466,1.74735,1.74035,1.74035,1430100000.0
2008-09-29 03:00:00,1.74035,1.7472,1.74035,1.7472,2063800002.0
2008-09-29 03:15:00,1.74715,1.74735,1.7446,1.7456,753400000.0
2008-09-29 03:30:00,1.7456,1.7456,1.7445,1.7456,363700000.0
2008-09-29 03:45:00,1.74555,1.74605,1.7447,1.7454,403200000.0
2008-09-29 04:00:00,1.7454,1.74615,1.7452,1.7455,375600000.0
2008-09-29 04:15:00,1.74555,1.7485,1.74555,1.7482,661500000.0
2008-09-29 04:30:00,1.7482,1.7486,1.74705,1.7476,283300000.0
2008-09-29 04:45:00,1.7476,1.7477,1.7467,1.74735,320600000.0
2008-09-29 05:00:00,1.7475,1.7496,1.74735,1.7485,573300000.0
2008-09-29 05:15:00,1.7485,1.74905,1.7466,1.7476,470300000.0
2008-09-29 05:30:00,1.7475,1.7475,1.7463,1.7468,248600000.0
2008-09-29 05:45:00,1.7468,1.74785,1.74525,1.7478,537700000.0
2008-09-29 06:00:00,1.7478,1.75075,1.7478,1.7491,662200001.0
2008-09-29 06:15:00,1.7491,1.74975,1.7481,1.7497,461100000.0
2008-09-29 06:30:00,1.74965,1.75065,1.7488,1.74915,1474799997.0
2008-09-29 06:45:00,1.7491,1.74985,1.7482,1.749,406200000.0
2008-09-29 07:00:00,1.7494,1.75025,1.74805,1.7484,895900000.0
2008-09-29 07:15:00,1.7484,1.7484,1.74635,1.747,911000000.0
2008-09-29 07:30:00,1.747,1.747,1.74465,1.7464,4031299997.0
2008-09-29 07:45:00,1.7464,1.7478,1.7433,1.7476,1382700001.0
2008-09-29 08:00:00,1.7476,1.75215,1.7472,1.7511,1705200000.0
2008-09-29 08:15:00,1.7511,1.7542,1.7503,1.7508,1414500000.0
2008-09-29 08:30:00,1.7508,1.7528,1.74965,1.7507,2138899998.0
2008-09-29 08:45:00,1.75065,1.7539,1.7506,1.7522,2405200000.0
2008-09-29 09:00:00,1.7522,1.75275,1.7505,1.75135,1497500000.0
2008-09-29 09:15:00,1.752,1.75345,1.7485,1.7508,2508000000.0
2008-09-29 09:30:00,1.7508,1.75435,1.75025,1.7532,1790800000.0
2008-09-29 09:45:00,1.75325,1.75725,1.7528,1.7564,2166099999.0
2008-09-29 10:00:00,1.7564,1.75655,1.75415,1.75445,1862400000.0
2008-09-29 10:15:00,1.75445,1.7551,1.7517,1.7537,1756600000.0
2008-09-29 10:30:00,1.7536,1.75385,1.75105,1.75165,1756900000.0
2008-09-29 10:45:00,1.75165,1.7536,1.75105,1.75295,2216200000.0
2008-09-29 11:00:00,1.75295,1.7535,1.75005,1.75155,1803800000.0
2008-09-29 11:15:00,1.7518,1.75685,1.751,1.7566,1725800000.0
2008-09-29 11:30:00,1.7568,1.75855,1.75495,1.7583,1765699999.0
2008-09-29 11:45:00,1.7582,1.7588,1.7562,1.75865,1944000000.0
2008-09-29 12:00:00,1.75855,1.76185,1.7578,1.76035,1725700000.0
2008-09-29 12:15:00,1.7604,1.76155,1.75905,1.7609,1433200000.0
2008-09-29 12:30:00,1.76085,1.76125,1.75985,1.76095,1512400000.0
2008-09-29 12:45:00,1.761,1.76235,1.7589,1.7605,1334300000.0
2008-09-29 13:00:00,1.7605,1.76225,1.75915,1.75995,1407900000.0
2008-09-29 13:15:00,1.75995,1.7605,1.75775,1.75945,1092100000.0
2008-09-29 13:30:00,1.75955,1.7617,1.75905,1.76085,1709500000.0
2008-09-29 13:45:00,1.7608,1.76355,1.76075,1.76265,1818100000.0
2008-09-29 14:00:00,1.7624,1.7634,1.76075,1.761,1719800000.0
2008-09-29 14:15:00,1.761,1.7651,1.7609,1.76355,1559800001.0
2008-09-29 14:30:00,1.76355,1.7689,1.7627,1.76745,1729100000.0
2008-09-29 14:45:00,1.76765,1.7704,1.767,1.7674,1910399999.0
2008-09-29 15:00:00,1.76735,1.7674,1.7657,1.76645,1293500000.0
2008-09-29 15:15:00,1.76645,1.76925,1.7659,1.7668,1537000000.0
2008-09-29 15:30:00,1.7666,1.76895,1.76565,1.768,1674100000.0
2008-09-29 15:45:00,1.76795,1.7701,1.76635,1.76875,1860600000.0
2008-09-29 16:00:00,1.76875,1.77125,1.7663,1.7673,3140800000.0
2008-09-29 16:15:00,1.7673,1.7746,1.76635,1.77075,2776800003.0
2008-09-29 16:30:00,1.77075,1.77385,1.7707,1.7719,2300800000.0
2008-09-29 16:45:00,1.77195,1.7733,1.77045,1.77205,2455200000.0
2008-09-29 17:00:00,1.77185,1.7735,1.77085,1.77155,1710200000.0
2008-09-29 17:15:00,1.77155,1.772,1.76785,1.7683,1865600000.0
2008-09-29 17:30:00,1.7682,1.7706,1.76775,1.76825,1405600000.0
2008-09-29 17:45:00,1.7685,1.77,1.7665,1.7697,1638700000.0
2008-09-29 18:00:00,1.7697,1.7713,1.76845,1.76935,1238900000.0
2008-09-29 18:15:00,1.7695,1.77215,1.76875,1.77185,1353200000.0
2008-09-29 18:30:00,1.77185,1.7727,1.768,1.76865,1509200000.0
2008-09-29 18:45:00,1.76865,1.7729,1.76865,1.7713,1186100000.0
2008-09-29 19:00:00,1.7715,1.7716,1.76835,1.7697,796000003.0
2008-09-29 19:15:00,1.7698,1.7714,1.76945,1.7699,1078700000.0
2008-09-29 19:30:00,1.77005,1.7835,1.76985,1.78345,1149000000.0
2008-09-29 19:45:00,1.7836,1.801,1.77605,1.77855,4207999995.0
2008-09-29 20:00:00,1.77855,1.78225,1.77425,1.7817,3214499989.0
2008-09-29 20:15:00,1.7816,1.78905,1.7781,1.78575,2785099997.0
2008-09-29 20:30:00,1.78585,1.7937,1.7847,1.79285,1912500003.0
2008-09-29 20:45:00,1.79285,1.8007,1.7926,1.79955,3022800007.0
2008-09-29 21:00:00,1.8001,1.80025,1.797,1.79875,996099996.0
2008-09-29 21:15:00,1.79875,1.80295,1.7987,1.80225,2249000000.0
2008-09-29 21:30:00,1.80225,1.80665,1.801,1.80385,1146000001.0
2008-09-29 21:45:00,1.80405,1.8065,1.80275,1.8042,980400000.0
2008-09-29 22:00:00,1.8042,1.8044,1.8013,1.80335,2072599997.0
2008-09-29 22:15:00,1.80335,1.80335,1.79765,1.8,1808000000.0
2008-09-29 22:30:00,1.80065,1.8021,1.8,1.80015,588600000.0
2008-09-29 22:45:00,1.8007,1.8007,1.7946,1.7946,1011800000.0
2008-09-29 23:00:00,1.7947,1.7953,1.79285,1.7952,1910500000.0
2008-09-29 23:15:00,1.7952,1.7972,1.7949,1.7964,1449899999.0
2008-09-29 23:30:00,1.7964,1.7995,1.7954,1.7995,1185799999.0
2008-09-29 23:45:00,1.79985,1.8057,1.7996,1.8048,5680399886.0
2008-09-30 00:00:00,1.8048,1.8048,1.8021,1.8021,2454300002.0
2008-09-30 00:15:00,1.8021,1.8076,1.8008,1.8065,1605200000.0
2008-09-30 00:30:00,1.8065,1.8096,1.7996,1.7999,4241199995.0
2008-09-30 00:45:00,1.7999,1.8032,1.7999,1.8028,2025299998.0
2008-09-30 01:00:00,1.8028,1.8041,1.7997,1.8013,1965399999.0
2008-09-30 01:15:00,1.8013,1.806,1.80075,1.8035,6317399927.0
2008-09-30 01:30:00,1.8035,1.8037,1.8006,1.80205,1584700004.0
2008-09-30 01:45:00,1.8019,1.8026,1.7985,1.7985,1598600000.0
2008-09-30 02:00:00,1.7985,1.7995,1.7918,1.7973,1315300000.0
2008-09-30 02:15:00,1.7973,1.799,1.79415,1.7963,1042300000.0
2008-09-30 02:30:00,1.7963,1.79825,1.7951,1.7965,2769600015.0
2008-09-30 02:45:00,1.7965,1.7998,1.79575,1.7964,1214300000.0
2008-09-30 03:00:00,1.7964,1.80495,1.7964,1.8028,1927900000.0
2008-09-30 03:15:00,1.8028,1.8037,1.7981,1.7982,787900000.0
2008-09-30 03:30:00,1.7982,1.8014,1.7981,1.7992,872200000.0
2008-09-30 03:45:00,1.79915,1.7995,1.79725,1.7976,482400000.0
2008-09-30 04:00:00,1.79755,1.7984,1.79675,1.7975,413100000.0
2008-09-30 04:15:00,1.7971,1.7984,1.79575,1.7962,811200000.0
2008-09-30 04:30:00,1.7962,1.7962,1.79415,1.7953,835500000.0
2008-09-30 04:45:00,1.7954,1.796,1.79465,1.7959,504700000.0
2008-09-30 05:00:00,1.796,1.7962,1.7947,1.7962,418300000.0
2008-09-30 05:15:00,1.7963,1.7968,1.7953,1.7966,321200000.0
2008-09-30 05:30:00,1.79595,1.79705,1.79595,1.7968,410900000.0
2008-09-30 05:45:00,1.7968,1.7968,1.79525,1.796,965300000.0
2008-09-30 06:00:00,1.79525,1.797,1.79525,1.796,718700000.0
2008-09-30 06:15:00,1.796,1.79725,1.79485,1.7968,528600000.0
2008-09-30 06:30:00,1.7964,1.7968,1.7948,1.7953,262100000.0
2008-09-30 06:45:00,1.7953,1.7953,1.7932,1.794,446100000.0
2008-09-30 07:00:00,1.7941,1.7941,1.79055,1.7909,617700000.0
2008-09-30 07:15:00,1.791,1.7949,1.791,1.7919,1026200000.0
2008-09-30 07:30:00,1.7918,1.7939,1.79155,1.79205,1200000000.0
2008-09-30 07:45:00,1.79205,1.79715,1.7906,1.7967,804600000.0
2008-09-30 08:00:00,1.7967,1.79705,1.7916,1.7919,1689300000.0
2008-09-30 08:15:00,1.7919,1.79595,1.7909,1.79515,1467500000.0
2008-09-30 08:30:00,1.79515,1.7955,1.7909,1.7924,1750800000.0
2008-09-30 08:45:00,1.79255,1.7944,1.78635,1.78695,1799400000.0
2008-09-30 09:00:00,1.7871,1.79035,1.7865,1.7889,2482000000.0
2008-09-30 09:15:00,1.78895,1.789,1.7836,1.7848,2258600000.0
2008-09-30 09:30:00,1.7848,1.78765,1.78285,1.78365,2245000000.0
2008-09-30 09:45:00,1.78365,1.785,1.78205,1.7847,1780200000.0
2008-09-30 10:00:00,1.7846,1.787,1.7831,1.78415,1572500000.0
2008-09-30 10:15:00,1.78415,1.7853,1.78295,1.78355,2183700000.0
2008-09-30 10:30:00,1.78355,1.785,1.78215,1.78325,2263700000.0
2008-09-30 10:45:00,1.78325,1.7841,1.7791,1.77935,1662700000.0
2008-09-30 11:00:00,1.7793,1.7806,1.77845,1.7793,1228700000.0
2008-09-30 11:15:00,1.77925,1.7796,1.7766,1.7779,1242500000.0
2008-09-30 11:30:00,1.77785,1.7809,1.7771,1.78015,1365800000.0
2008-09-30 11:45:00,1.78025,1.7808,1.7757,1.7759,1578300000.0
2008-09-30 12:00:00,1.77605,1.7787,1.77485,1.77795,2188500000.0
2008-09-30 12:15:00,1.77795,1.7843,1.77755,1.7817,3712800000.0
2008-09-30 12:30:00,1.7817,1.7818,1.7775,1.78035,3383800000.0
2008-09-30 12:45:00,1.78035,1.78035,1.77435,1.7778,2512600000.0
2008-09-30 13:00:00,1.77765,1.78005,1.7742,1.7752,2408900000.0
2008-09-30 13:15:00,1.77535,1.77715,1.77495,1.7759,1903438000.0
2008-09-30 13:30:00,1.7759,1.7786,1.77465,1.7777,2541300000.0
2008-09-30 13:45:00,1.7781,1.779,1.7761,1.77825,2694700000.0
2008-09-30 14:00:00,1.77785,1.77805,1.77345,1.77345,2568400000.0
2008-09-30 14:15:00,1.77345,1.77515,1.7714,1.7747,2708800000.0
2008-09-30 14:30:00,1.77485,1.7761,1.77325,1.7753,1988400000.0
2008-09-30 14:45:00,1.7753,1.7753,1.77045,1.7726,2314800000.0
2008-09-30 15:00:00,1.77265,1.77265,1.76645,1.7687,2227000000.0
2008-09-30 15:15:00,1.76865,1.7693,1.7636,1.764,2922000000.0
2008-09-30 15:30:00,1.764,1.7675,1.76295,1.76615,2720300000.0
2008-09-30 15:45:00,1.76625,1.771,1.76555,1.7699,3198000000.0
2008-09-30 16:00:00,1.7697,1.7716,1.7662,1.767,2815000000.0
2008-09-30 16:15:00,1.7671,1.7702,1.7643,1.7694,2330200000.0
2008-09-30 16:30:00,1.7694,1.7724,1.76765,1.76965,3099800000.0
2008-09-30 16:45:00,1.7696,1.78035,1.76665,1.7801,3273000001.0
2008-09-30 17:00:00,1.7801,1.78465,1.7786,1.78115,2858400001.0
2008-09-30 17:15:00,1.7811,1.78425,1.7772,1.78225,2596400000.0
2008-09-30 17:30:00,1.7822,1.7834,1.7805,1.7815,2236299999.0
2008-09-30 17:45:00,1.7815,1.7824,1.77855,1.7808,2350800000.0
2008-09-30 18:00:00,1.7809,1.781,1.77475,1.7796,1968700012.0
2008-09-30 18:15:00,1.7796,1.7838,1.77545,1.7837,4233100000.0
2008-09-30 18:30:00,1.7836,1.78685,1.77995,1.78035,2854499998.0
2008-09-30 18:45:00,1.7805,1.7817,1.7784,1.7796,2789400000.0
2008-09-30 19:00:00,1.77955,1.781,1.7781,1.77865,2361200000.0
2008-09-30 19:15:00,1.77915,1.78145,1.7777,1.78,3870300006.0
2008-09-30 19:30:00,1.78,1.78185,1.776,1.7764,3454500000.0
2008-09-30 19:45:00,1.7764,1.77995,1.77615,1.7794,1317200000.0
2008-09-30 20:00:00,1.7794,1.7814,1.779,1.77955,1769800000.0
2008-09-30 20:15:00,1.77975,1.7802,1.7769,1.7792,1984500002.0
2008-09-30 20:30:00,1.7792,1.7801,1.7773,1.7778,1269100000.0
2008-09-30 20:45:00,1.7781,1.78055,1.77725,1.779,1081100000.0
2008-09-30 21:00:00,1.7792,1.7796,1.77755,1.7779,1729100000.0
2008-09-30 21:15:00,1.7779,1.7817,1.7778,1.7801,1194599998.0
2008-09-30 21:30:00,1.7801,1.7814,1.7798,1.78025,787800000.0
2008-09-30 21:45:00,1.7803,1.78195,1.77865,1.7814,1565400000.0
2008-09-30 22:00:00,1.7814,1.78185,1.77935,1.7817,962800000.0
2008-09-30 22:15:00,1.78185,1.7822,1.78005,1.7804,1166800000.0
2008-09-30 22:30:00,1.7804,1.7823,1.7801,1.781,793000000.0
2008-09-30 22:45:00,1.781,1.7812,1.7779,1.77805,865000000.0
2008-09-30 23:00:00,1.7781,1.7789,1.7766,1.777,541200000.0
2008-09-30 23:15:00,1.7769,1.7782,1.7768,1.7776,320300000.0
2008-09-30 23:30:00,1.7776,1.7776,1.77615,1.7764,436400000.0
2008-09-30 23:45:00,1.7764,1.7771,1.77555,1.7765,331500000.0
2008-10-01 00:00:00,1.7765,1.7771,1.77545,1.777,527000000.0
2008-10-01 00:15:00,1.777,1.78115,1.77615,1.78035,1046100000.0
2008-10-01 00:30:00,1.7794,1.7807,1.779,1.7796,777300000.0
2008-10-01 00:45:00,1.77955,1.78015,1.7771,1.778,596200000.0
2008-10-01 01:00:00,1.77805,1.7806,1.77805,1.7802,391500000.0
2008-10-01 01:15:00,1.7802,1.7806,1.77775,1.7782,603800000.0
2008-10-01 01:30:00,1.7782,1.7782,1.7761,1.7774,730300000.0
2008-10-01 01:45:00,1.7774,1.7774,1.7743,1.7754,791600000.0
2008-10-01 02:00:00,1.7755,1.7775,1.7751,1.7755,723000000.0
2008-10-01 02:15:00,1.7755,1.7759,1.77345,1.7742,719600000.0
2008-10-01 02:30:00,1.7742,1.77545,1.7727,1.77545,714500000.0
2008-10-01 02:45:00,1.77545,1.7777,1.77415,1.7743,1744200017.0
2008-10-01 03:00:00,1.7743,1.7767,1.7723,1.7727,896900000.0
2008-10-01 03:15:00,1.7727,1.77345,1.76985,1.77305,1041900000.0
2008-10-01 03:30:00,1.7731,1.77455,1.7726,1.7736,700900000.0
2008-10-01 03:45:00,1.7736,1.77555,1.7722,1.77555,844900000.0
2008-10-01 04:00:00,1.77555,1.77575,1.77335,1.7747,676400000.0
2008-10-01 04:15:00,1.7748,1.7765,1.7727,1.7739,1086500000.0
2008-10-01 04:30:00,1.7737,1.775,1.77135,1.7718,709400000.0
2008-10-01 04:45:00,1.7718,1.77305,1.77065,1.7722,641500001.0
2008-10-01 05:00:00,1.7722,1.7733,1.7706,1.7715,646000000.0
2008-10-01 05:15:00,1.77155,1.7738,1.7714,1.7733,707100000.0
2008-10-01 05:30:00,1.7729,1.7747,1.7729,1.7737,406800000.0
2008-10-01 05:45:00,1.7737,1.7753,1.7728,1.77445,967400007.0
2008-10-01 06:00:00,1.7744,1.775,1.77195,1.77385,573200000.0
2008-10-01 06:15:00,1.77425,1.7746,1.7732,1.77355,529900000.0
2008-10-01 06:30:00,1.7737,1.7754,1.77235,1.7751,539900000.0
2008-10-01 06:45:00,1.775,1.77705,1.77365,1.77415,638000000.0
2008-10-01 07:00:00,1.77405,1.7744,1.77075,1.77395,953800000.0
2008-10-01 07:15:00,1.77385,1.7743,1.77195,1.7722,930600000.0
2008-10-01 07:30:00,1.7722,1.7733,1.77065,1.77165,769100000.0
2008-10-01 07:45:00,1.77165,1.7728,1.7697,1.7702,1240200000.0
2008-10-01 08:00:00,1.7702,1.7721,1.7666,1.7671,2234500000.0
2008-10-01 08:15:00,1.7674,1.77115,1.7665,1.76915,1688700000.0
2008-10-01 08:30:00,1.7693,1.7716,1.768,1.7707,2167700000.0
2008-10-01 08:45:00,1.7707,1.7727,1.7686,1.7686,2801099998.0
2008-10-01 09:00:00,1.7687,1.7697,1.76665,1.7678,1851300000.0
2008-10-01 09:15:00,1.7678,1.7686,1.76415,1.76545,2523900000.0
2008-10-01 09:30:00,1.7656,1.76795,1.76425,1.7645,2756200000.0
2008-10-01 09:45:00,1.76485,1.7685,1.763,1.76845,2577600000.0
2008-10-01 10:00:00,1.76775,1.7678,1.7652,1.767,2623000000.0
2008-10-01 10:15:00,1.767,1.77015,1.76675,1.7694,2010200000.0
2008-10-01 10:30:00,1.7694,1.7703,1.7681,1.7696,1813300000.0
2008-10-01 10:45:00,1.7696,1.7705,1.7676,1.7687,1348100000.0
2008-10-01 11:00:00,1.7686,1.7701,1.76675,1.7678,2970600000.0
2008-10-01 11:15:00,1.7679,1.77025,1.766,1.7678,2209800000.0
2008-10-01 11:30:00,1.7678,1.7726,1.76745,1.7719,2063600000.0
2008-10-01 11:45:00,1.77175,1.773,1.76865,1.77,1964800000.0
2008-10-01 12:00:00,1.77,1.77005,1.76685,1.7676,1599400000.0
2008-10-01 12:15:00,1.7676,1.769,1.7663,1.7664,2754100000.0
2008-10-01 12:30:00,1.7664,1.76855,1.76455,1.76855,1432600000.0
2008-10-01 12:45:00,1.7686,1.7687,1.76585,1.7667,2219299999.0
2008-10-01 13:00:00,1.7668,1.76695,1.7642,1.7652,1830400000.0
2008-10-01 13:15:00,1.7652,1.76615,1.7646,1.7654,1664900000.0
2008-10-01 13:30:00,1.76535,1.7666,1.7645,1.7666,1820500000.0
2008-10-01 13:45:00,1.7664,1.76875,1.7634,1.7639,3083500000.0
2008-10-01 14:00:00,1.76375,1.76575,1.76185,1.76565,2707400000.0
2008-10-01 14:15:00,1.7658,1.7697,1.762,1.76765,3242900000.0
2008-10-01 14:30:00,1.7673,1.7706,1.7664,1.76705,3623700000.0
2008-10-01 14:45:00,1.7671,1.7707,1.7645,1.7695,3205600000.0
2008-10-01 15:00:00,1.7695,1.7743,1.76745,1.7726,3213999992.0
2008-10-01 15:15:00,1.77275,1.77575,1.77085,1.77255,4141000000.0
2008-10-01 15:30:00,1.77255,1.77655,1.77135,1.77455,3041400000.0
2008-10-01 15:45:00,1.7747,1.77665,1.77165,1.77435,2409600000.0
2008-10-01 16:00:00,1.77425,1.78035,1.7741,1.7794,2678400000.0
2008-10-01 16:15:00,1.77935,1.78015,1.77525,1.7762,2071700000.0
2008-10-01 16:30:00,1.7762,1.77835,1.7747,1.7751,2101600000.0
2008-10-01 16:45:00,1.7751,1.7753,1.76925,1.7711,2801500000.0
2008-10-01 17:00:00,1.7711,1.7744,1.77035,1.7731,2569900000.0
2008-10-01 17:15:00,1.7732,1.7759,1.7729,1.7736,2198600000.0
2008-10-01 17:30:00,1.77365,1.77485,1.77235,1.77415,1983400000.0
2008-10-01 17:45:00,1.7741,1.7755,1.77,1.77125,3476399997.0
2008-10-01 18:00:00,1.77135,1.77145,1.76865,1.7707,2550800000.0
2008-10-01 18:15:00,1.77055,1.7721,1.76955,1.7707,2315900000.0
2008-10-01 18:30:00,1.7709,1.77425,1.77045,1.7716,1706600000.0
2008-10-01 18:45:00,1.77145,1.77265,1.76815,1.7693,1659600000.0
2008-10-01 19:00:00,1.76935,1.7745,1.7692,1.774,1286499999.0
2008-10-01 19:15:00,1.77415,1.7777,1.77415,1.77645,1645400000.0
2008-10-01 19:30:00,1.77645,1.7784,1.7752,1.77535,2565999999.0
2008-10-01 19:45:00,1.77545,1.77835,1.77415,1.7779,2112100000.0
2008-10-01 20:00:00,1.7777,1.78085,1.77635,1.7793,1817900003.0
2008-10-01 20:15:00,1.7793,1.7793,1.77655,1.7774,2735200012.0
2008-10-01 20:30:00,1.77745,1.78,1.77575,1.7786,2516500002.0
2008-10-01 20:45:00,1.77875,1.779,1.7749,1.7785,4715600000.0
2008-10-01 21:00:00,1.7785,1.7799,1.77685,1.7792,2169400012.0
2008-10-01 21:15:00,1.7783,1.7792,1.7775,1.7788,2277399996.0
2008-10-01 21:30:00,1.7787,1.7788,1.7769,1.7774,2878599999.0
2008-10-01 21:45:00,1.7773,1.7779,1.7767,1.7769,2507600039.0
2008-10-01 22:00:00,1.7769,1.7793,1.7759,1.7778,3198500047.0
2008-10-01 22:15:00,1.7778,1.77855,1.77735,1.7782,963200000.0
2008-10-01 22:30:00,1.7782,1.7792,1.7758,1.7778,1512900001.0
2008-10-01 22:45:00,1.7778,1.7795,1.77765,1.7787,730799998.0
2008-10-01 23:00:00,1.7786,1.7813,1.77805,1.781,778799999.0
2008-10-01 23:15:00,1.7808,1.7812,1.7745,1.7769,4011999985.0
2008-10-01 23:30:00,1.7769,1.77695,1.7733,1.7765,987700011.0
2008-10-01 23:45:00,1.7765,1.7765,1.7724,1.7733,2643200009.0
2008-10-02 00:00:00,1.7741,1.7741,1.772,1.7732,564700003.0
2008-10-02 00:15:00,1.7732,1.7732,1.7715,1.772,315600000.0
2008-10-02 00:30:00,1.7718,1.7726,1.77065,1.7708,622000000.0
2008-10-02 00:45:00,1.7708,1.7708,1.769,1.7696,325100000.0
2008-10-02 01:00:00,1.7696,1.77025,1.76675,1.768,806300000.0
2008-10-02 01:15:00,1.768,1.7688,1.768,1.7688,152000000.0
2008-10-02 01:30:00,1.7684,1.7688,1.7673,1.7682,306300001.0
2008-10-02 01:45:00,1.7682,1.7682,1.7649,1.7666,1261599997.0
2008-10-02 02:00:00,1.7666,1.7713,1.76205,1.7682,3153500004.0
2008-10-02 02:15:00,1.7682,1.7702,1.7682,1.77,1030000002.0
2008-10-02 02:30:00,1.77,1.77015,1.76805,1.7687,751500001.0
2008-10-02 02:45:00,1.7687,1.7687,1.76425,1.7649,810900000.0
2008-10-02 03:00:00,1.7643,1.7654,1.7642,1.7646,570600000.0
2008-10-02 03:15:00,1.7648,1.7649,1.7637,1.7644,561900000.0
2008-10-02 03:30:00,1.7643,1.7656,1.76315,1.764,2671800019.0
2008-10-02 03:45:00,1.7641,1.76775,1.76375,1.7662,1125700000.0
2008-10-02 04:00:00,1.7662,1.76925,1.7662,1.7671,775100000.0
2008-10-02 04:15:00,1.7671,1.76805,1.7656,1.7667,833600000.0
2008-10-02 04:30:00,1.7662,1.7687,1.7661,1.76695,566400000.0
2008-10-02 04:45:00,1.76705,1.7686,1.76705,1.7684,339300000.0
2008-10-02 05:00:00,1.7684,1.7698,1.7684,1.7694,447400000.0
2008-10-02 05:15:00,1.7694,1.76995,1.76715,1.76765,623400001.0
2008-10-02 05:30:00,1.76715,1.7679,1.76655,1.7668,254600000.0
2008-10-02 05:45:00,1.7673,1.7673,1.76575,1.76695,388500000.0
2008-10-02 06:00:00,1.7671,1.76815,1.7667,1.7673,617000000.0
2008-10-02 06:15:00,1.76735,1.7678,1.7664,1.7664,561400000.0
2008-10-02 06:30:00,1.7664,1.7664,1.76425,1.765,1212500022.0
2008-10-02 06:45:00,1.7649,1.7653,1.7626,1.7637,711700000.0
2008-10-02 07:00:00,1.7637,1.76395,1.76245,1.7634,1179700000.0
2008-10-02 07:15:00,1.76345,1.76365,1.76235,1.7633,1444000000.0
2008-10-02 07:30:00,1.7634,1.7643,1.763,1.7637,746700000.0
2008-10-02 07:45:00,1.76375,1.76565,1.7637,1.7656,575600000.0
2008-10-02 08:00:00,1.7656,1.76765,1.76335,1.7676,1831800000.0
2008-10-02 08:15:00,1.7675,1.76885,1.76545,1.7681,2811200007.0
2008-10-02 08:30:00,1.768,1.76845,1.76655,1.7669,3639000003.0
2008-10-02 08:45:00,1.7665,1.7713,1.76545,1.7708,4701199987.0
2008-10-02 09:00:00,1.7708,1.7715,1.7691,1.7703,3511500000.0
2008-10-02 09:15:00,1.7703,1.7776,1.7694,1.7758,5204899996.0
2008-10-02 09:30:00,1.7758,1.7805,1.77475,1.779,4521600020.0
2008-10-02 09:45:00,1.779,1.7802,1.77635,1.7782,3884500014.0
2008-10-02 10:00:00,1.7782,1.77855,1.7725,1.7739,4137500000.0
2008-10-02 10:15:00,1.77405,1.77505,1.7726,1.77375,5495400061.0
2008-10-02 10:30:00,1.77385,1.7743,1.7713,1.77185,2918499998.0
2008-10-02 10:45:00,1.7718,1.7726,1.7696,1.7717,5288500064.0
2008-10-02 11:00:00,1.7717,1.7734,1.76895,1.7706,4252899967.0
2008-10-02 11:15:00,1.77055,1.77145,1.7667,1.76725,4029500032.0
2008-10-02 11:30:00,1.76725,1.76835,1.7663,1.7669,3579100001.0
2008-10-02 11:45:00,1.7668,1.76915,1.766,1.7687,2248099999.0
2008-10-02 12:00:00,1.7687,1.76875,1.76515,1.7674,2424000000.0
2008-10-02 12:15:00,1.7674,1.76895,1.76685,1.7677,2227200000.0
2008-10-02 12:30:00,1.7678,1.76795,1.76605,1.76745,1788600000.0
2008-10-02 12:45:00,1.76745,1.7702,1.7657,1.76995,3266299996.0
2008-10-02 13:00:00,1.76995,1.7714,1.7685,1.76865,4709099967.0
2008-10-02 13:15:00,1.76865,1.77105,1.76785,1.77055,3706000001.0
2008-10-02 13:30:00,1.77055,1.7746,1.76985,1.77185,2573099996.0
2008-10-02 13:45:00,1.77185,1.7726,1.7695,1.77065,3736600001.0
2008-10-02 14:00:00,1.7706,1.77115,1.76775,1.76845,4035100013.0
2008-10-02 14:15:00,1.76845,1.7732,1.76835,1.76925,3333600000.0
2008-10-02 14:30:00,1.76925,1.7721,1.76315,1.76385,3325199999.0
2008-10-02 14:45:00,1.76395,1.77325,1.76235,1.77015,3785100000.0
2008-10-02 15:00:00,1.77015,1.77065,1.76735,1.76735,4283300000.0
2008-10-02 15:15:00,1.76775,1.7687,1.7646,1.76725,2363400000.0
2008-10-02 15:30:00,1.76655,1.77105,1.7656,1.77085,2629500000.0
2008-10-02 15:45:00,1.7709,1.7754,1.76995,1.77175,3484799998.0
2008-10-02 16:00:00,1.7718,1.77425,1.76935,1.76945,2955400000.0
2008-10-02 16:15:00,1.76935,1.77545,1.76935,1.7744,2793700000.0
2008-10-02 16:30:00,1.7744,1.78105,1.7744,1.779,2336200000.0
2008-10-02 16:45:00,1.77975,1.7839,1.77835,1.7837,3639100001.0
2008-10-02 17:00:00,1.7837,1.7848,1.7794,1.7832,3082400000.0
2008-10-02 17:15:00,1.7832,1.78585,1.7814,1.7822,3225299999.0
2008-10-02 17:30:00,1.78235,1.78585,1.78225,1.7848,3289800000.0
2008-10-02 17:45:00,1.7848,1.78585,1.7824,1.783,3816000008.0
2008-10-02 18:00:00,1.78315,1.78325,1.78005,1.7803,2870400000.0
2008-10-02 18:15:00,1.78025,1.78215,1.77795,1.77895,3112799995.0
2008-10-02 18:30:00,1.77885,1.7854,1.7781,1.7848,1712500000.0
2008-10-02 18:45:00,1.78495,1.78555,1.7784,1.77865,2964799999.0
2008-10-02 19:00:00,1.77865,1.78225,1.7785,1.7818,1371800000.0
2008-10-02 19:15:00,1.7818,1.78385,1.7817,1.78335,984100000.0
2008-10-02 19:30:00,1.78365,1.7843,1.78115,1.7819,4012700005.0
2008-10-02 19:45:00,1.7818,1.78595,1.78175,1.7852,1052000000.0
2008-10-02 20:00:00,1.7852,1.78605,1.7834,1.78445,1284199999.0
2008-10-02 20:15:00,1.7841,1.7877,1.78255,1.78615,1193100000.0
2008-10-02 20:30:00,1.78625,1.789,1.7861,1.7886,1884999967.0
2008-10-02 20:45:00,1.7886,1.7886,1.7835,1.7841,3953399917.0
2008-10-02 21:00:00,1.784,1.78585,1.78295,1.78575,1104400000.0
2008-10-02 21:15:00,1.7858,1.7883,1.78565,1.78755,856300000.0
2008-10-02 21:30:00,1.7876,1.78765,1.7848,1.7858,2244500000.0
2008-10-02 21:45:00,1.7858,1.7878,1.7847,1.7866,5662300008.0
2008-10-02 22:00:00,1.7866,1.78965,1.7854,1.7888,1051499997.0
2008-10-02 22:15:00,1.7888,1.79155,1.7862,1.7874,2188400000.0
2008-10-02 22:30:00,1.7875,1.78985,1.787,1.7878,1110300000.0
2008-10-02 22:45:00,1.7879,1.7887,1.7866,1.7885,1205600000.0
2008-10-02 23:00:00,1.7885,1.7896,1.7859,1.7886,1182500021.0
2008-10-02 23:15:00,1.7888,1.7894,1.7873,1.7875,299900000.0
2008-10-02 23:30:00,1.7875,1.78755,1.7852,1.787,1454600034.0
2008-10-02 23:45:00,1.787,1.787,1.7844,1.785,2759200040.0
2008-10-03 00:00:00,1.7851,1.78595,1.7848,1.7859,749400003.0
2008-10-03 00:15:00,1.78575,1.78715,1.785,1.78595,320200000.0
2008-10-03 00:30:00,1.7862,1.7865,1.78505,1.7854,997500035.0
2008-10-03 00:45:00,1.78545,1.7856,1.7835,1.7842,712200000.0
2008-10-03 01:00:00,1.7848,1.78585,1.78185,1.785,936000000.0
2008-10-03 01:15:00,1.7852,1.78665,1.7849,1.7866,671600000.0
2008-10-03 01:30:00,1.7866,1.78665,1.7849,1.7852,771200000.0
2008-10-03 01:45:00,1.78535,1.78635,1.78325,1.7834,1556000000.0
2008-10-03 02:00:00,1.7834,1.78445,1.7831,1.7841,1430400000.0
2008-10-03 02:15:00,1.7841,1.7852,1.78405,1.785,1902100000.0
2008-10-03 02:30:00,1.785,1.78505,1.7841,1.7849,904500000.0
2008-10-03 02:45:00,1.7849,1.78635,1.7844,1.7852,1109900001.0
2008-10-03 03:00:00,1.7852,1.78705,1.785,1.7862,1014700000.0
2008-10-03 03:15:00,1.7862,1.7868,1.7847,1.785,1231599992.0
2008-10-03 03:30:00,1.785,1.785,1.781,1.78355,2280400001.0
2008-10-03 03:45:00,1.78355,1.78395,1.7818,1.7828,1812100001.0
2008-10-03 04:00:00,1.7828,1.7835,1.78145,1.7816,1363800000.0
2008-10-03 04:15:00,1.7816,1.78205,1.77975,1.7805,1086400000.0
2008-10-03 04:30:00,1.7805,1.78125,1.7797,1.7798,1195700000.0
2008-10-03 04:45:00,1.78,1.7802,1.7773,1.778,587400000.0
2008-10-03 05:00:00,1.77845,1.7786,1.7765,1.7778,1038400000.0
2008-10-03 05:15:00,1.77785,1.7794,1.77745,1.7779,918200000.0
2008-10-03 05:30:00,1.7779,1.77865,1.7768,1.77715,500100006.0
2008-10-03 05:45:00,1.7772,1.77735,1.7752,1.7766,611200000.0
2008-10-03 06:00:00,1.7766,1.7783,1.7741,1.775,2061900000.0
2008-10-03 06:15:00,1.7739,1.776,1.7734,1.776,1144900000.0
2008-10-03 06:30:00,1.776,1.7781,1.77515,1.7774,866700000.0
2008-10-03 06:45:00,1.77745,1.7787,1.7772,1.77825,622700000.0
2008-10-03 07:00:00,1.77835,1.77845,1.77585,1.7764,1180200000.0
2008-10-03 07:15:00,1.7764,1.77765,1.7745,1.7772,1612400000.0
2008-10-03 07:30:00,1.7772,1.7781,1.77625,1.77765,1347800001.0
2008-10-03 07:45:00,1.77775,1.78085,1.77725,1.7802,1349700000.0
2008-10-03 08:00:00,1.78025,1.7808,1.77795,1.7793,2743299964.0
2008-10-03 08:15:00,1.7793,1.7811,1.7786,1.7804,2100700000.0
2008-10-03 08:30:00,1.7804,1.7814,1.77895,1.7798,2100200000.0
2008-10-03 08:45:00,1.7798,1.77985,1.77365,1.77365,2816800000.0
2008-10-03 09:00:00,1.77365,1.7771,1.77265,1.7764,2687600000.0
2008-10-03 09:15:00,1.7764,1.78275,1.77585,1.7815,2540100000.0
2008-10-03 09:30:00,1.7815,1.78495,1.7811,1.7844,3077800000.0
2008-10-03 09:45:00,1.7844,1.7856,1.7834,1.7836,1929100000.0
2008-10-03 10:00:00,1.7836,1.7851,1.78225,1.783,2589600000.0
2008-10-03 10:15:00,1.783,1.7839,1.78085,1.7812,2410200000.0
2008-10-03 10:30:00,1.78125,1.7834,1.77975,1.7813,1982200000.0
2008-10-03 10:45:00,1.7813,1.784,1.7813,1.7838,2135100001.0
2008-10-03 11:00:00,1.78385,1.7842,1.77825,1.7784,1636000000.0
2008-10-03 11:15:00,1.7784,1.78125,1.7779,1.78005,2248700000.0
2008-10-03 11:30:00,1.7802,1.7818,1.77955,1.7814,1727900000.0
2008-10-03 11:45:00,1.7814,1.78155,1.77715,1.77785,1853100000.0
2008-10-03 12:00:00,1.77795,1.77915,1.77625,1.779,2261200000.0
2008-10-03 12:15:00,1.77905,1.7814,1.7786,1.78,1188400000.0
2008-10-03 12:30:00,1.77995,1.7806,1.779,1.7795,1360100000.0
2008-10-03 12:45:00,1.7795,1.78,1.77615,1.7793,1280200000.0
2008-10-03 13:00:00,1.7793,1.77955,1.7769,1.7787,1712800000.0
2008-10-03 13:15:00,1.7787,1.7814,1.77725,1.7813,1353800000.0
2008-10-03 13:30:00,1.7813,1.78145,1.7796,1.78025,1592500000.0
2008-10-03 13:45:00,1.78035,1.7824,1.7802,1.7807,1684800000.0
2008-10-03 14:00:00,1.7806,1.7819,1.77885,1.78,1757400000.0
2008-10-03 14:15:00,1.78005,1.7843,1.77885,1.77995,2778100000.0
2008-10-03 14:30:00,1.78005,1.78275,1.77495,1.77805,5044299990.0
2008-10-03 14:45:00,1.77795,1.78225,1.77635,1.78175,4409500000.0
2008-10-03 15:00:00,1.7819,1.78245,1.77565,1.7767,5014899999.0
2008-10-03 15:15:00,1.7767,1.7777,1.7729,1.7738,4501100000.0
2008-10-03 15:30:00,1.77375,1.7784,1.7733,1.77565,4186800000.0
2008-10-03 15:45:00,1.77595,1.7805,1.7755,1.7798,4650900001.0
2008-10-03 16:00:00,1.7798,1.7801,1.7756,1.77565,2995100000.0
2008-10-03 16:15:00,1.7759,1.7762,1.7728,1.774,4118600000.0
2008-10-03 16:30:00,1.774,1.775,1.76975,1.77135,4617500007.0
2008-10-03 16:45:00,1.77165,1.77395,1.76765,1.77085,4223400030.0
2008-10-03 17:00:00,1.77085,1.77435,1.7666,1.7741,3757200000.0
2008-10-03 17:15:00,1.7741,1.77465,1.7717,1.77245,5604399937.0
2008-10-03 17:30:00,1.77245,1.77975,1.7715,1.7786,3480999999.0
2008-10-03 17:45:00,1.7786,1.78325,1.77805,1.7829,2047700000.0
2008-10-03 18:00:00,1.78295,1.79175,1.7798,1.7835,3630599993.0
2008-10-03 18:15:00,1.7835,1.78485,1.78135,1.7842,3109500000.0
2008-10-03 18:30:00,1.78435,1.7844,1.7784,1.7807,3506399987.0
2008-10-03 18:45:00,1.78075,1.78105,1.77485,1.7766,2869600003.0
2008-10-03 19:00:00,1.7768,1.77905,1.77095,1.7756,2436400000.0
2008-10-03 19:15:00,1.77485,1.7799,1.77,1.7773,3388499999.0
2008-10-03 19:30:00,1.7773,1.7838,1.7773,1.78345,2895600005.0
2008-10-03 19:45:00,1.7834,1.78575,1.7772,1.7807,3788600039.0
2008-10-03 20:00:00,1.7808,1.7837,1.7787,1.78015,5666100007.0
2008-10-03 20:15:00,1.77975,1.78535,1.7789,1.78495,3260300000.0
2008-10-03 20:30:00,1.78495,1.78655,1.7816,1.78385,5070100046.0
2008-10-03 20:45:00,1.7841,1.7857,1.7815,1.7823,2074200000.0
2008-10-03 21:00:00,1.7823,1.7823,1.7773,1.7798,2389099977.0
2008-10-03 21:15:00,1.7798,1.78435,1.7798,1.7839,1315600000.0
2008-10-03 21:30:00,1.7839,1.7839,1.78025,1.7814,1187700000.0
2008-10-03 21:45:00,1.7815,1.78555,1.7807,1.7847,1769700006.0
2008-10-03 22:00:00,1.7847,1.7862,1.7818,1.78505,1003500000.0
2008-10-03 22:15:00,1.7851,1.78525,1.779,1.77925,1152900000.0
2008-10-03 22:30:00,1.7791,1.7819,1.7788,1.7817,801800000.0
2008-10-03 22:45:00,1.7817,1.78235,1.78055,1.7807,455900001.0
2008-10-05 23:45:00,1.7656,1.76595,1.7638,1.7656,30000000.0
2008-10-06 00:00:00,1.7666,1.7745,1.7662,1.7725,946100003.0
2008-10-06 00:15:00,1.7725,1.7725,1.7696,1.7723,864700002.0
2008-10-06 00:30:00,1.7722,1.7736,1.77205,1.7735,666300000.0
2008-10-06 00:45:00,1.7736,1.774,1.7733,1.7735,134400000.0
2008-10-06 01:00:00,1.7735,1.7761,1.772,1.776,709300002.0
2008-10-06 01:15:00,1.776,1.78445,1.7741,1.78445,1755499988.0
2008-10-06 01:30:00,1.78455,1.788,1.78325,1.7848,1875299994.0
2008-10-06 01:45:00,1.7848,1.7921,1.78455,1.7884,3070200002.0
2008-10-06 02:00:00,1.7884,1.7903,1.786,1.7892,1086700000.0
2008-10-06 02:15:00,1.78925,1.7977,1.78905,1.7949,1824800001.0
2008-10-06 02:30:00,1.795,1.7986,1.795,1.7982,521600000.0
2008-10-06 02:45:00,1.7982,1.799,1.79675,1.7979,1489700003.0
2008-10-06 03:00:00,1.7979,1.7999,1.7966,1.7972,1541699996.0
2008-10-06 03:15:00,1.7972,1.79755,1.79495,1.7964,1400800002.0
2008-10-06 03:30:00,1.7964,1.79695,1.7955,1.7964,1182800007.0
2008-10-06 03:45:00,1.7965,1.79915,1.79645,1.799,525900000.0
2008-10-06 04:00:00,1.79905,1.80015,1.7982,1.7988,1132700002.0
2008-10-06 04:15:00,1.7985,1.7989,1.7964,1.7986,698200000.0
2008-10-06 04:30:00,1.7986,1.8004,1.7982,1.7996,415100000.0
2008-10-06 04:45:00,1.7995,1.8001,1.7974,1.7982,775600000.0
2008-10-06 05:00:00,1.7979,1.8097,1.7975,1.8088,734800000.0
2008-10-06 05:15:00,1.8086,1.8108,1.80515,1.8108,2123799997.0
2008-10-06 05:30:00,1.8108,1.811,1.8058,1.8104,1642800004.0
2008-10-06 05:45:00,1.8104,1.8105,1.80885,1.8105,896400000.0
2008-10-06 06:00:00,1.8105,1.8105,1.8063,1.8097,1621400000.0
2008-10-06 06:15:00,1.80965,1.8205,1.8096,1.8159,3769700006.0
2008-10-06 06:30:00,1.8159,1.8291,1.8147,1.8235,5010900015.0
2008-10-06 06:45:00,1.8235,1.8255,1.8154,1.81735,2764700022.0
2008-10-06 07:00:00,1.81715,1.82325,1.81715,1.82235,2623999994.0
2008-10-06 07:15:00,1.8223,1.8252,1.8181,1.8184,1997100000.0
2008-10-06 07:30:00,1.8185,1.8185,1.81485,1.8151,1223400000.0
2008-10-06 07:45:00,1.81525,1.8163,1.81265,1.8137,1799100000.0
2008-10-06 08:00:00,1.8137,1.81685,1.8073,1.8157,3055300007.0
2008-10-06 08:15:00,1.8157,1.8158,1.81225,1.8128,2101700002.0
2008-10-06 08:30:00,1.8128,1.81405,1.81265,1.8132,1500400000.0
2008-10-06 08:45:00,1.8132,1.8134,1.80745,1.8085,2095300000.0
2008-10-06 09:00:00,1.8085,1.81585,1.8085,1.8135,2813200000.0
2008-10-06 09:15:00,1.8136,1.8165,1.81315,1.8142,2017700000.0
2008-10-06 09:30:00,1.8141,1.8171,1.81385,1.8149,1740700000.0
2008-10-06 09:45:00,1.8149,1.8149,1.81175,1.813,2395799997.0
2008-10-06 10:00:00,1.813,1.8181,1.8116,1.8179,2580899997.0
2008-10-06 10:15:00,1.8178,1.82225,1.81645,1.8175,2746200000.0
2008-10-06 10:30:00,1.8175,1.8184,1.8152,1.8179,2235500000.0
2008-10-06 10:45:00,1.818,1.81805,1.81545,1.8155,2955000000.0
2008-10-06 11:00:00,1.8155,1.8205,1.81505,1.817,2956000000.0
2008-10-06 11:15:00,1.81705,1.8205,1.8153,1.8187,3494699999.0
2008-10-06 11:30:00,1.8189,1.8221,1.81735,1.8211,2238100001.0
2008-10-06 11:45:00,1.8211,1.823,1.8189,1.8227,2650600000.0
2008-10-06 12:00:00,1.82275,1.82655,1.8225,1.8248,2744300003.0
2008-10-06 12:15:00,1.8249,1.83055,1.8249,1.8299,2607499999.0
2008-10-06 12:30:00,1.8299,1.8299,1.8245,1.8251,3062000000.0
2008-10-06 12:45:00,1.8251,1.8259,1.82205,1.8224,2284900000.0
2008-10-06 13:00:00,1.8224,1.8237,1.82125,1.8235,2026700000.0
2008-10-06 13:15:00,1.8225,1.824,1.8219,1.8229,2099500000.0
2008-10-06 13:30:00,1.82295,1.82375,1.81915,1.8203,1646000000.0
2008-10-06 13:45:00,1.8203,1.8231,1.8191,1.8213,2153300000.0
2008-10-06 14:00:00,1.8214,1.82215,1.81995,1.8215,2553699986.0
2008-10-06 14:15:00,1.8217,1.8269,1.82115,1.8246,3252300000.0
2008-10-06 14:30:00,1.82475,1.8252,1.82285,1.8236,2408800000.0
2008-10-06 14:45:00,1.8236,1.8261,1.82195,1.8242,2202800000.0
2008-10-06 15:00:00,1.8242,1.8246,1.8222,1.8223,2312500000.0
2008-10-06 15:15:00,1.8223,1.83055,1.8222,1.8298,2896500000.0
2008-10-06 15:30:00,1.82995,1.8323,1.82695,1.8316,3049500000.0
2008-10-06 15:45:00,1.8316,1.8394,1.8282,1.83805,3418300000.0
2008-10-06 16:00:00,1.83805,1.87405,1.8345,1.8734,5500299997.0
2008-10-06 16:15:00,1.87265,1.89125,1.86835,1.8874,5174100002.0
2008-10-06 16:30:00,1.88745,1.9316,1.8783,1.9082,5396499999.0
2008-10-06 16:45:00,1.90815,1.9136,1.88245,1.89105,4221800001.0
2008-10-06 17:00:00,1.89065,1.8916,1.8736,1.8751,5120700005.0
2008-10-06 17:15:00,1.8751,1.88665,1.8725,1.8814,5940200004.0
2008-10-06 17:30:00,1.8814,1.8851,1.8784,1.8811,2689500005.0
2008-10-06 17:45:00,1.8811,1.8991,1.88015,1.8926,3099000000.0
2008-10-06 18:00:00,1.8926,1.898,1.887,1.8963,3733999962.0
2008-10-06 18:15:00,1.8953,1.907,1.89495,1.89735,3947800005.0
2008-10-06 18:30:00,1.89755,1.90605,1.8963,1.90105,2266700000.0
2008-10-06 18:45:00,1.9013,1.90765,1.90115,1.9074,2960100001.0
2008-10-06 19:00:00,1.9075,1.90955,1.9028,1.9029,2533900000.0
2008-10-06 19:15:00,1.9029,1.90385,1.9006,1.9027,2208899976.0
2008-10-06 19:30:00,1.9027,1.90905,1.90215,1.9077,1670499999.0
2008-10-06 19:45:00,1.9077,1.9174,1.9077,1.9109,5433300056.0
2008-10-06 20:00:00,1.9109,1.91725,1.9109,1.9168,2487100003.0
2008-10-06 20:15:00,1.9168,1.92115,1.91635,1.9185,3027000001.0
2008-10-06 20:30:00,1.9185,1.91955,1.9136,1.91785,2214200000.0
2008-10-06 20:45:00,1.9178,1.923,1.9167,1.9173,2557500000.0
2008-10-06 21:00:00,1.9173,1.918,1.9143,1.9155,1259000000.0
2008-10-06 21:15:00,1.9156,1.9156,1.8914,1.8928,4319900000.0
2008-10-06 21:30:00,1.8928,1.9019,1.88535,1.8994,4780999976.0
2008-10-06 21:45:00,1.8994,1.89955,1.8748,1.87655,4696400004.0
2008-10-06 22:00:00,1.87695,1.8803,1.86515,1.86825,2594300021.0
2008-10-06 22:15:00,1.8683,1.8721,1.8621,1.87205,1721100000.0
2008-10-06 22:30:00,1.87195,1.88225,1.8709,1.8716,4625399943.0
2008-10-06 22:45:00,1.8716,1.8718,1.8637,1.8682,2071900001.0
2008-10-06 23:00:00,1.8682,1.8738,1.8674,1.8738,759200002.0
2008-10-06 23:15:00,1.8738,1.8783,1.8718,1.87765,565000000.0
2008-10-06 23:30:00,1.87785,1.90015,1.87785,1.8978,1997300006.0
2008-10-06 23:45:00,1.89475,1.90175,1.8936,1.8978,3110499999.0
2008-10-07 00:00:00,1.8983,1.89895,1.89025,1.8914,1333400002.0
2008-10-07 00:15:00,1.8914,1.892,1.8863,1.8868,293100000.0
2008-10-07 00:30:00,1.8868,1.8868,1.87855,1.8813,818800000.0
2008-10-07 00:45:00,1.8816,1.8816,1.87255,1.8729,1058100000.0
2008-10-07 01:00:00,1.873,1.8735,1.8656,1.8683,1695100000.0
2008-10-07 01:15:00,1.8683,1.8763,1.8668,1.8738,2301699969.0
2008-10-07 01:30:00,1.8738,1.874,1.8722,1.8724,536600000.0
2008-10-07 01:45:00,1.8724,1.87435,1.8715,1.8715,324900000.0
2008-10-07 02:00:00,1.87165,1.87275,1.8667,1.87225,877400000.0
2008-10-07 02:15:00,1.87235,1.87365,1.86835,1.8733,869700000.0
2008-10-07 02:30:00,1.87335,1.8749,1.86985,1.87315,569800000.0
2008-10-07 02:45:00,1.873,1.88,1.87295,1.878,1415700001.0
2008-10-07 03:00:00,1.878,1.8806,1.87465,1.8786,1865100015.0
2008-10-07 03:15:00,1.87895,1.8792,1.8764,1.8764,602700000.0
2008-10-07 03:30:00,1.8764,1.87675,1.8727,1.873,629600000.0
2008-10-07 03:45:00,1.873,1.873,1.8695,1.8703,821200000.0
2008-10-07 04:00:00,1.8703,1.87215,1.8689,1.8715,616400000.0
2008-10-07 04:15:00,1.87095,1.87915,1.87095,1.8741,766600000.0
2008-10-07 04:30:00,1.8741,1.8743,1.8664,1.8669,690600000.0
2008-10-07 04:45:00,1.8669,1.87065,1.86685,1.86925,1593000042.0
2008-10-07 05:00:00,1.8694,1.87535,1.869,1.8749,711200000.0
2008-10-07 05:15:00,1.8749,1.88015,1.87435,1.8756,1420800007.0
2008-10-07 05:30:00,1.875,1.9223,1.87485,1.89375,2768500009.0
2008-10-07 05:45:00,1.8939,1.8939,1.86365,1.881,2802300000.0
2008-10-07 06:00:00,1.881,1.881,1.8579,1.85975,1986899999.0
2008-10-07 06:15:00,1.85985,1.88345,1.85795,1.87725,1427100001.0
2008-10-07 06:30:00,1.8774,1.8797,1.8695,1.8778,1117700000.0
2008-10-07 06:45:00,1.8781,1.8801,1.87255,1.879,1050600000.0
2008-10-07 07:00:00,1.879,1.88135,1.87725,1.8784,965800000.0
2008-10-07 07:15:00,1.8774,1.8783,1.87045,1.8708,1068000000.0
2008-10-07 07:30:00,1.8708,1.8713,1.86355,1.8664,1117900000.0
2008-10-07 07:45:00,1.8664,1.8673,1.86095,1.8619,1971699993.0
2008-10-07 08:00:00,1.8619,1.86525,1.8609,1.8638,2261199987.0
2008-10-07 08:15:00,1.86365,1.8665,1.86265,1.86485,3437999989.0
2008-10-07 08:30:00,1.86475,1.87035,1.86325,1.86335,5674700000.0
2008-10-07 08:45:00,1.86335,1.86535,1.86065,1.86115,6972700000.0
2008-10-07 09:00:00,1.86115,1.865,1.86035,1.8611,6228900000.0
2008-10-07 09:15:00,1.8611,1.8624,1.8494,1.8557,9319999984.0
2008-10-07 09:30:00,1.8555,1.86105,1.85305,1.8605,7004899957.0
2008-10-07 09:45:00,1.8606,1.87235,1.85925,1.8716,5083399999.0
2008-10-07 10:00:00,1.8716,1.8914,1.8698,1.88065,5787600000.0
2008-10-07 10:15:00,1.88065,1.89295,1.88065,1.8898,7732500018.0
2008-10-07 10:30:00,1.8898,1.88995,1.877,1.8774,7091099998.0
2008-10-07 10:45:00,1.8772,1.88875,1.8772,1.8847,3344200000.0
2008-10-07 11:00:00,1.88435,1.8904,1.88295,1.8892,5054999981.0
2008-10-07 11:15:00,1.8892,1.9018,1.88575,1.90095,2315400012.0
2008-10-07 11:30:00,1.90125,1.90125,1.8897,1.89775,1757600000.0
2008-10-07 11:45:00,1.8978,1.9011,1.893,1.8948,2341000000.0
2008-10-07 12:00:00,1.8948,1.89595,1.8881,1.8893,2152799991.0
2008-10-07 12:15:00,1.88935,1.8931,1.884,1.887,2334699998.0
2008-10-07 12:30:00,1.8871,1.89155,1.887,1.89,1112100000.0
2008-10-07 12:45:00,1.89,1.90435,1.89,1.898,2208600000.0
2008-10-07 13:00:00,1.898,1.9041,1.898,1.8996,1820500035.0
2008-10-07 13:15:00,1.8996,1.9001,1.8964,1.8989,1683800000.0
2008-10-07 13:30:00,1.89915,1.89995,1.88895,1.89235,2157300000.0
2008-10-07 13:45:00,1.8924,1.89715,1.88315,1.88455,3816899997.0
2008-10-07 14:00:00,1.88465,1.8855,1.87545,1.87825,2808800000.0
2008-10-07 14:15:00,1.8783,1.8944,1.87755,1.8904,4215999994.0
2008-10-07 14:30:00,1.8905,1.89225,1.88765,1.8895,3643400000.0
2008-10-07 14:45:00,1.8895,1.89975,1.88875,1.8963,3239500001.0
2008-10-07 15:00:00,1.8963,1.8963,1.87005,1.87395,4314200004.0
2008-10-07 15:15:00,1.8732,1.88245,1.87085,1.8762,3647099980.0
2008-10-07 15:30:00,1.8762,1.8879,1.8713,1.8837,4033600007.0
2008-10-07 15:45:00,1.8837,1.89335,1.8827,1.8908,5295099980.0
2008-10-07 16:00:00,1.8906,1.8944,1.88795,1.89065,3187700004.0
2008-10-07 16:15:00,1.8906,1.8934,1.88165,1.8827,4141900022.0
2008-10-07 16:30:00,1.8827,1.90065,1.8826,1.896,2981500000.0
2008-10-07 16:45:00,1.8961,1.90225,1.8946,1.89875,4165000007.0
2008-10-07 17:00:00,1.89805,1.8991,1.892,1.8951,4559500006.0
2008-10-07 17:15:00,1.89455,1.8957,1.88845,1.88935,6227100065.0
2008-10-07 17:30:00,1.8894,1.89265,1.88725,1.8919,2507400000.0
2008-10-07 17:45:00,1.89125,1.8923,1.88705,1.8914,4537500044.0
2008-10-07 18:00:00,1.89145,1.89785,1.89115,1.89645,3212899993.0
2008-10-07 18:15:00,1.89645,1.899,1.89305,1.8972,2143900000.0
2008-10-07 18:30:00,1.8972,1.9092,1.8972,1.9025,3086599998.0
2008-10-07 18:45:00,1.9025,1.90645,1.9021,1.9029,3323900018.0
2008-10-07 19:00:00,1.902,1.90325,1.8922,1.8928,1972900000.0
2008-10-07 19:15:00,1.8924,1.89935,1.8909,1.8972,3230199978.0
2008-10-07 19:30:00,1.8972,1.89935,1.8955,1.8967,2415499987.0
2008-10-07 19:45:00,1.8967,1.9054,1.8967,1.90245,2637699999.0
2008-10-07 20:00:00,1.90245,1.9036,1.8979,1.89955,4068000014.0
2008-10-07 20:15:00,1.89955,1.9004,1.8915,1.8921,4188999979.0
2008-10-07 20:30:00,1.89225,1.89595,1.89035,1.8953,2784800050.0
2008-10-07 20:45:00,1.8953,1.90565,1.8953,1.9038,2170300000.0
2008-10-07 21:00:00,1.9038,1.90905,1.9019,1.9068,4414200032.0
2008-10-07 21:15:00,1.90685,1.91055,1.9067,1.9088,3866199962.0
2008-10-07 21:30:00,1.9088,1.92045,1.90835,1.9203,1563100000.0
2008-10-07 21:45:00,1.9203,1.93175,1.92005,1.9288,3233099998.0
2008-10-07 22:00:00,1.9287,1.92925,1.9224,1.9232,893400001.0
2008-10-07 22:15:00,1.9234,1.92835,1.9232,1.9251,2577300000.0
2008-10-07 22:30:00,1.92525,1.9278,1.9249,1.9267,1302700000.0
2008-10-07 22:45:00,1.9267,1.9267,1.9235,1.9246,1438900000.0
2008-10-07 23:00:00,1.9245,1.92465,1.9214,1.9218,1907599985.0
2008-10-07 23:15:00,1.9215,1.9221,1.9181,1.91925,555400000.0
2008-10-07 23:30:00,1.9194,1.91955,1.91005,1.91005,1531000000.0
2008-10-07 23:45:00,1.9102,1.9127,1.9032,1.91215,1525100000.0
2008-10-08 00:00:00,1.9123,1.9144,1.90595,1.906,1378599973.0
2008-10-08 00:15:00,1.9066,1.91175,1.9059,1.9108,1047200018.0
2008-10-08 00:30:00,1.9108,1.9134,1.90975,1.9111,1201700027.0
2008-10-08 00:45:00,1.9111,1.9132,1.90855,1.9118,1572200008.0
2008-10-08 01:00:00,1.9117,1.9195,1.91155,1.917,2424700010.0
2008-10-08 01:15:00,1.917,1.9179,1.9117,1.9143,1818900024.0
2008-10-08 01:30:00,1.91455,1.92065,1.9143,1.9206,1955500001.0
2008-10-08 01:45:00,1.9206,1.921,1.9179,1.918,964899994.0
2008-10-08 02:00:00,1.918,1.91985,1.91435,1.9165,2295599999.0
2008-10-08 02:15:00,1.9166,1.9174,1.9144,1.9146,504000000.0
2008-10-08 02:30:00,1.9146,1.9146,1.91105,1.9133,478200000.0
2008-10-08 02:45:00,1.9133,1.92,1.9133,1.9171,1670299986.0
2008-10-08 03:00:00,1.91715,1.92135,1.916,1.92115,747500000.0
2008-10-08 03:15:00,1.9214,1.922,1.9201,1.9214,783600000.0
2008-10-08 03:30:00,1.9214,1.9214,1.9173,1.9197,1311800000.0
2008-10-08 03:45:00,1.9195,1.92,1.9175,1.9179,1142200000.0
2008-10-08 04:00:00,1.9179,1.9179,1.91235,1.91235,955800000.0
2008-10-08 04:15:00,1.9125,1.91445,1.90815,1.9099,695800000.0
2008-10-08 04:30:00,1.9099,1.9123,1.9098,1.9101,723500000.0
2008-10-08 04:45:00,1.91025,1.91235,1.909,1.91185,448700000.0
2008-10-08 05:00:00,1.9117,1.9119,1.90585,1.906,614500000.0
2008-10-08 05:15:00,1.906,1.90685,1.904,1.9064,559899999.0
2008-10-08 05:30:00,1.9064,1.9096,1.90565,1.9096,417500000.0
2008-10-08 05:45:00,1.9096,1.91265,1.9093,1.9109,1212600000.0
2008-10-08 06:00:00,1.9109,1.91345,1.9095,1.9131,887000000.0
2008-10-08 06:15:00,1.9131,1.9173,1.9125,1.9173,1478200010.0
2008-10-08 06:30:00,1.91735,1.92795,1.9173,1.9278,1726200000.0
2008-10-08 06:45:00,1.928,1.93425,1.92605,1.9317,1453300006.0
2008-10-08 07:00:00,1.9317,1.9719,1.9309,1.9564,2465299981.0
2008-10-08 07:15:00,1.95655,1.9877,1.95265,1.9847,3525699988.0
2008-10-08 07:30:00,1.9847,2.0075,1.9769,1.99125,4008000023.0
2008-10-08 07:45:00,1.9914,1.99585,1.9803,1.9889,5737900009.0
2008-10-08 08:00:00,1.9889,1.9889,1.9702,1.97605,4054099989.0
2008-10-08 08:15:00,1.9761,1.98045,1.9684,1.9753,2755800000.0
2008-10-08 08:30:00,1.9755,1.99715,1.9699,1.97535,4051699999.0
2008-10-08 08:45:00,1.97535,1.98915,1.97515,1.9855,3912000001.0
2008-10-08 09:00:00,1.9854,1.98795,1.96675,1.9737,3698200024.0
2008-10-08 09:15:00,1.97375,1.99,1.9726,1.9818,2887900000.0
2008-10-08 09:30:00,1.98255,1.98905,1.9801,1.9833,2608100000.0
2008-10-08 09:45:00,1.9833,2.0023,1.98245,1.9994,9318899960.0
2008-10-08 10:00:00,1.9996,1.9998,1.9851,1.9894,22812599924.0
2008-10-08 10:15:00,1.9893,1.9949,1.9872,1.9917,29555100045.0
2008-10-08 10:30:00,1.9918,1.9971,1.9904,1.9935,27289500125.0
2008-10-08 10:45:00,1.9933,2.0221,1.9911,2.0106,26850000000.0
2008-10-08 11:00:00,2.0111,2.0313,2.0108,2.0251,26850000000.0
2008-10-08 11:15:00,2.025,2.049,2.0242,2.048,25430799979.0
2008-10-08 11:30:00,2.0479,2.1126,2.0477,2.0712,19385999895.0
2008-10-08 11:45:00,2.0714,2.0968,2.0697,2.0895,23372199912.0
2008-10-08 12:00:00,2.0897,2.0929,2.0779,2.0793,21435299856.0
2008-10-08 12:15:00,2.0791,2.0791,2.0481,2.0484,26636699940.0
2008-10-08 12:30:00,2.0481,2.0572,2.0436,2.0531,26311200216.0
2008-10-08 12:45:00,2.053,2.0761,2.0475,2.0663,26557000030.0
2008-10-08 13:00:00,2.067,2.0672,2.0036,2.0274,14576907963.0
2008-10-08 13:15:00,2.0275,2.0416,2.0097,2.0234,14196239970.0
2008-10-08 13:30:00,2.023,2.0285,2.0138,2.0201,22166896069.0
2008-10-08 13:45:00,2.0203,2.0224,2.0085,2.0088,17298600036.0
2008-10-08 14:00:00,2.0087,2.01,1.9974,2.0014,21262900066.0
2008-10-08 14:15:00,2.0011,2.0407,2.0011,2.0343,24518999895.0
2008-10-08 14:30:00,2.0344,2.0485,2.027,2.0439,22102900030.0
2008-10-08 14:45:00,2.0438,2.0804,2.0437,2.0544,18829499910.0
2008-10-08 15:00:00,2.0545,2.0783,2.0532,2.0664,18829499910.0
2008-10-08 15:15:00,2.0662,2.0695,2.0516,2.0552,18829499910.0
2008-10-08 15:30:00,2.055,2.0618,2.0397,2.042,18829499910.0
2008-10-08 15:45:00,2.0434,2.0441,2.0243,2.0266,21447899901.0
2008-10-08 16:00:00,2.0264,2.0392,2.0259,2.0367,31921499865.0
2008-10-08 16:15:00,2.037,2.0682,2.0353,2.0604,31921499865.0
2008-10-08 16:30:00,2.0607,2.0705,2.056,2.0698,31921499865.0
2008-10-08 16:45:00,2.0697,2.0748,2.044,2.0441,31921499865.0
2008-10-08 17:00:00,2.044,2.0512,2.0397,2.0481,31921499865.0
2008-10-08 17:15:00,2.0483,2.0497,2.0355,2.04535,31921499865.0
2008-10-08 17:30:00,2.0454,2.0664,2.0393,2.0655,21692900089.0
2008-10-08 17:45:00,2.0654,2.0657,2.0404,2.0451,18958500105.0
2008-10-08 18:00:00,2.0447,2.0666,2.0439,2.0487,18713800091.0
2008-10-08 18:15:00,2.048,2.054,2.0438,2.0525,15826199931.0
2008-10-08 18:30:00,2.052,2.0522,2.0352,2.0496,31250500062.0
2008-10-08 18:45:00,2.0498,2.0548,2.0458,2.049,30759299766.0
2008-10-08 19:00:00,2.0491,2.0497,2.0306,2.0316,23477499929.0
2008-10-08 19:15:00,2.0315,2.0442,2.0298,2.0434,22769600049.0
2008-10-08 19:30:00,2.0431,2.0525,2.04,2.0405,20956600102.0
2008-10-08 19:45:00,2.0403,2.0414,2.0274,2.0309,25503999998.0
2008-10-08 20:00:00,2.0308,2.0344,2.0274,2.02805,17806099851.0
2008-10-08 20:15:00,2.0291,2.0338,2.024,2.0251,25160999966.0
2008-10-08 20:30:00,2.025,2.0257,2.0163,2.0217,25133000035.0
2008-10-08 20:45:00,2.022,2.028,2.019,2.0226,27624699936.0
2008-10-08 21:00:00,2.0224,2.0286,2.0214,2.0266,22935699874.0
2008-10-08 21:15:00,2.0272,2.0293,2.0223,2.02405,16769099920.0
2008-10-08 21:30:00,2.02405,2.0323,2.0205,2.02695,24017499958.0
2008-10-08 21:45:00,2.02695,2.0361,2.0267,2.035,22128100012.0
2008-10-08 22:00:00,2.035,2.0532,2.0337,2.0451,25484999936.0
2008-10-08 22:15:00,2.04505,2.0542,2.0446,2.0533,17378699953.0
2008-10-08 22:30:00,2.0519,2.0565,2.0456,2.0551,19890600169.0
2008-10-08 22:45:00,2.0549,2.06145,2.0535,2.05475,19457399958.0
2008-10-08 23:00:00,2.05485,2.0592,2.0538,2.05655,3894300013.0
2008-10-08 23:15:00,2.05645,2.05645,2.0524,2.0535,6153199987.0
2008-10-08 23:30:00,2.0535,2.0543,2.0274,2.0343,11092899990.0
2008-10-08 23:45:00,2.03505,2.0408,2.02445,2.0269,11868399964.0
2008-10-09 00:00:00,2.027,2.0335,2.0238,2.03315,7362700014.0
2008-10-09 00:15:00,2.03315,2.0397,2.0288,2.0388,14238999990.0
2008-10-09 00:30:00,2.0387,2.0489,2.03325,2.0409,14571900127.0
2008-10-09 00:45:00,2.0398,2.0453,2.0327,2.0406,15543799992.0
2008-10-09 01:00:00,2.0393,2.0429,2.0361,2.03625,18778999983.0
2008-10-09 01:15:00,2.0364,2.0388,2.0343,2.0385,18887900031.0
2008-10-09 01:30:00,2.038,2.0415,2.0356,2.0365,20533900038.0
2008-10-09 01:45:00,2.0366,2.0435,2.03415,2.0412,19635100008.0
2008-10-09 02:00:00,2.0417,2.0426,2.034,2.0378,21710499980.0
2008-10-09 02:15:00,2.0376,2.0376,2.0258,2.033,21693200057.0
2008-10-09 02:30:00,2.033,2.0403,2.0295,2.0352,24369799925.0
2008-10-09 02:45:00,2.0355,2.03695,2.0306,2.0337,19110899953.0
2008-10-09 03:00:00,2.0337,2.0405,2.0325,2.0377,25041600033.0
2008-10-09 03:15:00,2.0379,2.0382,2.0103,2.01535,24656499976.0
2008-10-09 03:30:00,2.0153,2.0193,2.00155,2.0083,21508599991.0
2008-10-09 03:45:00,2.0079,2.0171,1.995,1.9968,26047399949.0
2008-10-09 04:00:00,1.9972,1.9993,1.9865,1.9927,25157799958.0
2008-10-09 04:15:00,1.9934,1.9968,1.9896,1.9954,17343200060.0
2008-10-09 04:30:00,1.9962,2.0029,1.99395,2.0014,18134600037.0
2008-10-09 04:45:00,2.0014,2.0088,1.9937,1.9947,19688299994.0
2008-10-09 05:00:00,1.99495,2.00015,1.9922,1.99575,18050100056.0
2008-10-09 05:15:00,1.9959,1.9963,1.98395,1.9876,18956099946.0
2008-10-09 05:30:00,1.9875,1.9888,1.97445,1.97505,24383599988.0
2008-10-09 05:45:00,1.97505,1.9823,1.9749,1.9802,18303400030.0
2008-10-09 06:00:00,1.98015,1.98055,1.9705,1.9711,19731099924.0
2008-10-09 06:15:00,1.97115,1.9757,1.97075,1.9729,16982099949.0
2008-10-09 06:30:00,1.9735,1.97415,1.96925,1.97025,14610999925.0
2008-10-09 06:45:00,1.9704,1.976,1.9687,1.9751,17971299985.0
2008-10-09 07:00:00,1.9753,1.9971,1.9752,1.991,26462999955.0
2008-10-09 07:15:00,1.99045,1.9919,1.9812,1.9824,22562399969.0
2008-10-09 07:30:00,1.982,1.98245,1.96625,1.9718,24048600003.0
2008-10-09 07:45:00,1.9716,1.9743,1.96855,1.9723,13302400023.0
2008-10-09 08:00:00,1.9727,1.97685,1.9608,1.961,25871800099.0
2008-10-09 08:15:00,1.9609,1.9706,1.959,1.9655,26482400096.0
2008-10-09 08:30:00,1.9653,1.9795,1.9622,1.9702,30148699959.0
2008-10-09 08:45:00,1.9701,1.975,1.9695,1.9725,31808999955.0
2008-10-09 09:00:00,1.9729,1.9757,1.97,1.9734,14705399991.0
2008-10-09 09:15:00,1.9733,1.9748,1.968,1.9714,24862200027.0
2008-10-09 09:30:00,1.9717,1.9766,1.97,1.9703,30252000030.0
2008-10-09 09:45:00,1.9702,1.9705,1.9529,1.9548,30252000030.0
2008-10-09 10:00:00,1.9547,1.9734,1.9529,1.959,30252000030.0
2008-10-09 10:15:00,1.9588,1.9638,1.9428,1.9457,30252000030.0
2008-10-09 10:30:00,1.9456,1.9488,1.9387,1.9477,30252000030.0
2008-10-09 10:45:00,1.948,1.952,1.9423,1.9504,30551099985.0
2008-10-09 11:00:00,1.9496,1.9509,1.9448,1.9466,24843099967.0
2008-10-09 11:15:00,1.9467,1.9547,1.9448,1.9539,29785899861.0
2008-10-09 11:30:00,1.9542,1.971,1.9539,1.9698,30293999850.0
2008-10-09 11:45:00,1.9699,1.9721,1.9596,1.9645,30293999850.0
2008-10-09 12:00:00,1.9647,1.9661,1.9511,1.963,30293999850.0
2008-10-09 12:15:00,1.9632,1.9676,1.9569,1.962,30293999850.0
2008-10-09 12:30:00,1.9621,1.9772,1.9613,1.9676,30293999850.0
2008-10-09 12:45:00,1.9681,1.9685,1.9531,1.96,29530400038.0
2008-10-09 13:00:00,1.9599,1.9631,1.9566,1.9602,21209299873.0
2008-10-09 13:15:00,1.9612,1.9638,1.9555,1.9558,29685200252.0
2008-10-09 13:30:00,1.9557,1.957,1.9403,1.9486,31392000330.0
2008-10-09 13:45:00,1.9484,1.9528,1.9432,1.951,23829499921.0
2008-10-09 14:00:00,1.9507,1.956,1.947,1.9503,19973699866.0
2008-10-09 14:15:00,1.9502,1.9525,1.941,1.9429,25827899918.0
2008-10-09 14:30:00,1.9428,1.9453,1.9293,1.9311,25372200333.0
2008-10-09 14:45:00,1.9312,1.9344,1.9237,1.9315,18907500045.0
2008-10-09 15:00:00,1.9313,1.9316,1.9245,1.9263,21194100014.0
2008-10-09 15:15:00,1.9265,1.9267,1.9208,1.9261,29887099952.0
2008-10-09 15:30:00,1.926,1.9276,1.9187,1.9215,30391499910.0
2008-10-09 15:45:00,1.9212,1.9348,1.9206,1.9338,30391499910.0
2008-10-09 16:00:00,1.9337,1.9417,1.9314,1.9339,30391499910.0
2008-10-09 16:15:00,1.934,1.9473,1.9331,1.947,30391499910.0
2008-10-09 16:30:00,1.9466,1.9502,1.9428,1.9492,28248300018.0
2008-10-09 16:45:00,1.9489,1.952,1.9424,1.9426,22354500315.0
2008-10-09 17:00:00,1.9427,1.9543,1.9425,1.9447,22354500315.0
2008-10-09 17:15:00,1.9448,1.9522,1.9372,1.9481,16906500231.0
2008-10-09 17:30:00,1.9478,1.954,1.9387,1.9396,8734500105.0
2008-10-09 17:45:00,1.9397,1.948,1.9353,1.9446,8734500105.0
2008-10-09 18:00:00,1.9445,1.9486,1.9391,1.941,8734500105.0
2008-10-09 18:15:00,1.942,1.9471,1.941,1.9435,25221299373.0
2008-10-09 18:30:00,1.9436,1.948,1.941,1.9475,27268099687.0
2008-10-09 18:45:00,1.947,1.9485,1.94285,1.9446,22788200089.0
2008-10-09 19:00:00,1.9451,1.9474,1.9422,1.9457,22858299990.0
2008-10-09 19:15:00,1.9459,1.9478,1.9446,1.9452,13587699970.0
2008-10-09 19:30:00,1.9453,1.9468,1.9439,1.94505,14183299988.0
2008-10-09 19:45:00,1.9452,1.9488,1.9408,1.9434,21654399969.0
2008-10-09 20:00:00,1.9436,1.94645,1.9415,1.9463,18199800025.0
2008-10-09 20:15:00,1.9461,1.9463,1.943,1.9435,24119599960.0
2008-10-09 20:30:00,1.9433,1.94915,1.9433,1.9472,18282000042.0
2008-10-09 20:45:00,1.94705,1.9528,1.94705,1.9519,21523799946.0
2008-10-09 21:00:00,1.9518,1.9697,1.951,1.9691,30424500000.0
2008-10-09 21:15:00,1.9692,1.9891,1.9692,1.9707,30424500000.0
2008-10-09 21:30:00,1.9704,1.9864,1.9692,1.9859,30424500000.0
2008-10-09 21:45:00,1.9866,1.9996,1.9797,1.987,30424500000.0
2008-10-09 22:00:00,1.9874,1.9939,1.985,1.9931,24406800019.0
2008-10-09 22:15:00,1.99285,1.9979,1.9906,1.9918,21111099995.0
2008-10-09 22:30:00,1.9918,1.99675,1.9918,1.995,17596799958.0
2008-10-09 22:45:00,1.9946,1.9947,1.9867,1.9887,15100000015.0
2008-10-09 23:00:00,1.98825,1.99555,1.9872,1.9955,10111799959.0
2008-10-09 23:15:00,1.9955,1.9956,1.98745,1.9885,8459799959.0
2008-10-09 23:30:00,1.9885,1.9909,1.98545,1.9859,9351299979.0
2008-10-09 23:45:00,1.9859,1.9859,1.975,1.9772,4628200011.0
2008-10-10 00:00:00,1.97735,1.9844,1.9773,1.9803,11405699924.0
2008-10-10 00:15:00,1.98055,1.9828,1.97845,1.9797,11821800027.0
2008-10-10 00:30:00,1.9797,1.98765,1.9782,1.9858,15684099990.0
2008-10-10 00:45:00,1.98545,1.9907,1.9851,1.9907,13874599972.0
2008-10-10 01:00:00,1.9907,1.9934,1.98645,1.992,10156799975.0
2008-10-10 01:15:00,1.9918,2.0158,1.9918,2.0156,16865499993.0
2008-10-10 01:30:00,2.0155,2.02665,2.011,2.0187,16507799907.0
2008-10-10 01:45:00,2.0192,2.0381,2.0084,2.0086,18955999978.0
2008-10-10 02:00:00,2.0074,2.0323,2.0074,2.032,22333299988.0
2008-10-10 02:15:00,2.0327,2.0327,2.0202,2.0297,20479600049.0
2008-10-10 02:30:00,2.0298,2.053,2.0289,2.04075,27074599991.0
2008-10-10 02:45:00,2.0403,2.0412,2.0238,2.03235,23438050095.0
2008-10-10 03:00:00,2.03175,2.039,2.0197,2.03865,21760699942.0
2008-10-10 03:15:00,2.039,2.0448,2.0183,2.021,22168500045.0
2008-10-10 03:30:00,2.02045,2.0414,2.02045,2.04095,26105900012.0
2008-10-10 03:45:00,2.0408,2.04165,2.0281,2.0304,17383000023.0
2008-10-10 04:00:00,2.0304,2.03555,2.0274,2.03345,18427499938.0
2008-10-10 04:15:00,2.0335,2.03685,2.0295,2.0337,19808499933.0
2008-10-10 04:30:00,2.0337,2.03575,2.02965,2.0346,14475299994.0
2008-10-10 04:45:00,2.03445,2.03785,2.03235,2.03575,12901199999.0
2008-10-10 05:00:00,2.03555,2.0425,2.0346,2.0366,18424399984.0
2008-10-10 05:15:00,2.03665,2.041,2.0321,2.0398,20635699996.0
2008-10-10 05:30:00,2.0398,2.0414,2.0361,2.0381,21108300007.0
2008-10-10 05:45:00,2.0365,2.0478,2.03505,2.0475,21800500021.0
2008-10-10 06:00:00,2.0474,2.0627,2.0435,2.0614,30688500102.0
2008-10-10 06:15:00,2.0617,2.0618,2.0536,2.0551,27014700166.0
2008-10-10 06:30:00,2.0549,2.0611,2.0511,2.05795,21982400041.0
2008-10-10 06:45:00,2.05855,2.0683,2.0582,2.0652,20293900102.0
2008-10-10 07:00:00,2.0654,2.069,2.0472,2.0472,26179899991.0
2008-10-10 07:15:00,2.0474,2.0578,2.0464,2.0523,22303700002.0
2008-10-10 07:30:00,2.0526,2.0568,2.0296,2.0303,21792799909.0
2008-10-10 07:45:00,2.0305,2.0488,2.0254,2.04685,26729699859.0
2008-10-10 08:00:00,2.05205,2.0561,2.0403,2.0509,24010200004.0
2008-10-10 08:15:00,2.0509,2.0546,2.0371,2.0417,25600700029.0
2008-10-10 08:30:00,2.0425,2.0458,2.0332,2.04575,24709499996.0
2008-10-10 08:45:00,2.0459,2.0706,2.0439,2.0508,25845199912.0
2008-10-10 09:00:00,2.0506,2.0569,2.0466,2.0553,30020999865.0
2008-10-10 09:15:00,2.0554,2.0673,2.0553,2.06475,30020999865.0
2008-10-10 09:30:00,2.0649,2.075,2.0641,2.0708,26411299989.0
2008-10-10 09:45:00,2.0707,2.0716,2.0616,2.0648,29131599932.0
2008-10-10 10:00:00,2.0649,2.0696,2.05965,2.0683,26988400002.0
2008-10-10 10:15:00,2.0677,2.0727,2.0643,2.0665,27700199988.0
2008-10-10 10:30:00,2.0664,2.0672,2.0458,2.0567,29096999916.0
2008-10-10 10:45:00,2.0571,2.0582,2.0443,2.0471,28697300069.0
2008-10-10 11:00:00,2.0466,2.0493,2.0441,2.0476,25384500105.0
2008-10-10 11:15:00,2.0475,2.053,2.045,2.052,23522900105.0
2008-10-10 11:30:00,2.0522,2.0542,2.049,2.0494,22769399989.0
2008-10-10 11:45:00,2.0492,2.0566,2.0476,2.0515,28448000069.0
2008-10-10 12:00:00,2.0516,2.0532,2.0463,2.0478,22327500033.0
2008-10-10 12:15:00,2.0477,2.0509,2.0453,2.0463,24507699929.0
2008-10-10 12:30:00,2.0451,2.0517,2.0436,2.0504,27906799783.0
2008-10-10 12:45:00,2.0502,2.0552,2.0441,2.0518,29638800272.0
2008-10-10 13:00:00,2.0517,2.0577,2.0491,2.0568,30598500525.0
2008-10-10 13:15:00,2.0565,2.0583,2.046,2.0544,28759500443.0
2008-10-10 13:30:00,2.0545,2.0578,2.0517,2.0528,23209099967.0
2008-10-10 13:45:00,2.0526,2.05365,2.0466,2.0479,19869200071.0
2008-10-10 14:00:00,2.0478,2.0534,2.0468,2.0501,25037999910.0
2008-10-10 14:15:00,2.0499,2.0534,2.0456,2.0496,28916400027.0
2008-10-10 14:30:00,2.0493,2.0663,2.0479,2.0632,21676500012.0
2008-10-10 14:45:00,2.0631,2.065,2.0477,2.0603,19495699986.0
2008-10-10 15:00:00,2.0601,2.0679,2.0515,2.0578,20900999895.0
2008-10-10 15:15:00,2.0579,2.0595,2.0473,2.0496,29043000291.0
2008-10-10 15:30:00,2.0493,2.0563,2.0353,2.0353,31078500390.0
2008-10-10 15:45:00,2.0348,2.0549,2.0228,2.0401,31078500390.0
2008-10-10 16:00:00,2.04,2.0466,2.0117,2.0226,31078500390.0
2008-10-10 16:15:00,2.0227,2.0438,2.02,2.0311,31078500390.0
2008-10-10 16:30:00,2.031,2.0527,2.0293,2.0504,31078500390.0
2008-10-10 16:45:00,2.0503,2.0696,2.0466,2.0675,31078500390.0
2008-10-10 17:00:00,2.0679,2.0851,2.0606,2.0708,31078500390.0
2008-10-10 17:15:00,2.0707,2.071,2.0602,2.066,31078500390.0
2008-10-10 17:30:00,2.0659,2.0711,2.0517,2.0539,31078500390.0
2008-10-10 17:45:00,2.0538,2.0666,2.0513,2.062,31078500390.0
2008-10-10 18:00:00,2.0624,2.0657,2.0572,2.0587,31078500390.0
2008-10-10 18:15:00,2.0588,2.064,2.0583,2.0606,31089800367.0
2008-10-10 18:30:00,2.0604,2.0682,2.0597,2.0599,27643200201.0
2008-10-10 18:45:00,2.0597,2.0634,2.0544,2.0605,7421399941.0
2008-10-10 19:00:00,2.0604,2.0604,2.0467,2.0524,10417900007.0
2008-10-10 19:15:00,2.0523,2.0555,2.0482,2.0513,20846100084.0
2008-10-10 19:30:00,2.05065,2.0618,2.0506,2.0596,27659800167.0
2008-10-10 19:45:00,2.0599,2.1009,2.0599,2.0914,29451000225.0
2008-10-10 20:00:00,2.0916,2.0951,2.0733,2.0756,30273500253.0
2008-10-10 20:15:00,2.0767,2.0948,2.07415,2.0948,30164099959.0
2008-10-10 20:30:00,2.0949,2.0975,2.0824,2.0935,30668999940.0
2008-10-10 20:45:00,2.0936,2.1009,2.0883,2.0969,30668999940.0
2008-10-10 21:00:00,2.0958,2.1013,2.0857,2.0958,25945399946.0
2008-10-10 21:15:00,2.0959,2.0967,2.0734,2.0765,17489699859.0
2008-10-10 21:30:00,2.0764,2.0764,2.0512,2.0643,23356599842.0
2008-10-10 21:45:00,2.0632,2.0743,2.0593,2.0731,20851599900.0
2008-10-10 22:00:00,2.0728,2.0728,2.0636,2.0692,13140900051.0
2008-10-10 22:15:00,2.06915,2.0726,2.067,2.0699,11706300033.0
2008-10-10 22:30:00,2.0699,2.0876,2.0697,2.08485,18972500085.0
2008-10-10 22:45:00,2.0847,2.0888,2.07835,2.0827,8249800033.0
2008-10-12 23:00:00,2.0154,2.0154,2.0072,2.0091,3141900016.0
2008-10-12 23:15:00,2.0091,2.01,2.0048,2.0099,1122899993.0
2008-10-12 23:30:00,2.0099,2.0157,2.0071,2.0149,5665299982.0
2008-10-12 23:45:00,2.014,2.01605,1.9948,1.9962,6545999928.0
2008-10-13 00:00:00,1.9965,2.0015,1.99605,1.99825,7033000009.0
2008-10-13 00:15:00,1.9981,2.0009,1.99795,1.99965,16300300145.0
2008-10-13 00:30:00,1.9994,2.0062,1.9994,2.0018,22848599949.0
2008-10-13 00:45:00,2.002,2.0032,1.9996,2.0027,14490100053.0
2008-10-13 01:00:00,2.0022,2.0023,1.9969,1.9994,18479600031.0
2008-10-13 01:15:00,1.9993,2.0049,1.9993,2.0013,16016199972.0
2008-10-13 01:30:00,2.0013,2.0056,1.99605,1.9985,14581299991.0
2008-10-13 01:45:00,1.9988,2.00125,1.9969,2.0012,6796099990.0
2008-10-13 02:00:00,2.00135,2.0095,2.00135,2.00385,10743800076.0
2008-10-13 02:15:00,2.00355,2.0111,2.0013,2.00965,10130200006.0
2008-10-13 02:30:00,2.0096,2.0096,2.00435,2.0051,9600199776.0
2008-10-13 02:45:00,2.00505,2.0172,2.0034,2.0172,17097399879.0
2008-10-13 03:00:00,2.0172,2.0277,2.01175,2.0269,22211099845.0
2008-10-13 03:15:00,2.0278,2.0433,2.0252,2.03745,23993499923.0
2008-10-13 03:30:00,2.0372,2.04045,2.02975,2.039,16745199893.0
2008-10-13 03:45:00,2.03885,2.0413,2.0357,2.03945,12487299837.0
2008-10-13 04:00:00,2.03955,2.0475,2.03595,2.0417,14040199718.0
2008-10-13 04:15:00,2.0419,2.0437,2.0358,2.0415,23180199768.0
2008-10-13 04:30:00,2.0415,2.0588,2.0406,2.057,23372400100.0
2008-10-13 04:45:00,2.0571,2.06015,2.0437,2.0466,25209700023.0
2008-10-13 05:00:00,2.0468,2.05335,2.04355,2.05245,22314600003.0
2008-10-13 05:15:00,2.0527,2.0538,2.0439,2.04455,21063199981.0
2008-10-13 05:30:00,2.0451,2.0477,2.0382,2.0411,16537299993.0
2008-10-13 05:45:00,2.041,2.041,2.0351,2.0375,22372800019.0
2008-10-13 06:00:00,2.0377,2.0398,2.03555,2.0365,24450699917.0
2008-10-13 06:15:00,2.0364,2.0494,2.0333,2.04455,23777300043.0
2008-10-13 06:30:00,2.04465,2.0466,2.0413,2.0415,20403599975.0
2008-10-13 06:45:00,2.0414,2.0487,2.0392,2.0487,19990600004.0
2008-10-13 07:00:00,2.0487,2.0495,2.042,2.0447,24260599987.0
2008-10-13 07:15:00,2.0447,2.054,2.0435,2.0539,18149600047.0
2008-10-13 07:30:00,2.0538,2.0538,2.0426,2.0435,24549299983.0
2008-10-13 07:45:00,2.0437,2.0483,2.0326,2.0334,21742100044.0
2008-10-13 08:00:00,2.0338,2.0342,2.0215,2.0262,24391500015.0
2008-10-13 08:15:00,2.0261,2.0291,2.0196,2.0209,24391500015.0
2008-10-13 08:30:00,2.0207,2.0271,2.0151,2.0259,29505699987.0
2008-10-13 08:45:00,2.0258,2.0266,2.0209,2.0232,25676000078.0
2008-10-13 09:00:00,2.0231,2.0245,2.0167,2.0218,28759000088.0
2008-10-13 09:15:00,2.0219,2.028,2.0154,2.0176,28135500180.0
2008-10-13 09:30:00,2.0175,2.02,2.0079,2.016,28135500180.0
2008-10-13 09:45:00,2.0162,2.0251,2.0147,2.0206,27794700142.0
2008-10-13 10:00:00,2.0209,2.0218,2.0102,2.0124,30754500075.0
2008-10-13 10:15:00,2.0125,2.0134,2.0104,2.0116,31221299931.0
2008-10-13 10:30:00,2.0115,2.0182,2.0094,2.0182,31337999895.0
2008-10-13 10:45:00,2.018,2.0308,2.0159,2.0291,31995600015.0
2008-10-13 11:00:00,2.0292,2.0399,2.0254,2.0254,32160000045.0
2008-10-13 11:15:00,2.0255,2.0295,2.0253,2.0283,29589699996.0
2008-10-13 11:30:00,2.0284,2.0296,2.0237,2.0285,29807999985.0
2008-10-13 11:45:00,2.0283,2.0308,2.0248,2.0296,29928800165.0
2008-10-13 12:00:00,2.0293,2.0293,2.0195,2.0207,31285300040.0
2008-10-13 12:15:00,2.0208,2.0211,2.016,2.0202,27468600038.0
2008-10-13 12:30:00,2.0203,2.02095,2.0158,2.0186,27674600106.0
2008-10-13 12:45:00,2.0187,2.021,2.0172,2.0205,28053499950.0
2008-10-13 13:00:00,2.0206,2.0267,2.0198,2.0267,29437199922.0
2008-10-13 13:15:00,2.027,2.0365,2.0243,2.0269,25402799994.0
2008-10-13 13:30:00,2.027,2.028,2.0182,2.0237,24964399962.0
2008-10-13 13:45:00,2.0236,2.0293,2.0219,2.0261,22422000000.0
2008-10-13 14:00:00,2.0262,2.0352,2.0258,2.0322,22008699872.0
2008-10-13 14:15:00,2.0323,2.0327,2.029,2.0306,28210799758.0
2008-10-13 14:30:00,2.0308,2.0321,2.0254,2.026,27493199926.0
2008-10-13 14:45:00,2.0261,2.0298,2.0231,2.0278,28780499940.0
2008-10-13 15:00:00,2.0279,2.0315,2.0166,2.0189,28780499940.0
2008-10-13 15:15:00,2.0188,2.0233,2.0159,2.0177,28780499940.0
2008-10-13 15:30:00,2.0178,2.0248,2.0149,2.0209,29756499870.0
2008-10-13 15:45:00,2.0211,2.025,2.0176,2.0222,30244499835.0
2008-10-13 16:00:00,2.0224,2.0284,2.019,2.0249,30244499835.0
2008-10-13 16:15:00,2.025,2.0251,2.0197,2.0207,30244499835.0
2008-10-13 16:30:00,2.0209,2.0251,2.018,2.0204,30244499835.0
2008-10-13 16:45:00,2.0205,2.0229,2.0167,2.0182,27839699898.0
2008-10-13 17:00:00,2.0183,2.0183,2.0018,2.0068,26236499940.0
2008-10-13 17:15:00,2.007,2.0091,2.0006,2.0006,26236499940.0
2008-10-13 17:30:00,2.0007,2.0014,1.9959,1.9967,26236499940.0
2008-10-13 17:45:00,1.9966,2.0064,1.9956,2.0063,26236499940.0
2008-10-13 18:00:00,2.0062,2.0137,2.004,2.00465,25489699931.0
2008-10-13 18:15:00,2.0046,2.0054,1.9922,1.9939,23646299961.0
2008-10-13 18:30:00,1.9938,1.9977,1.9926,1.9928,23802200039.0
2008-10-13 18:45:00,1.9931,1.9934,1.9845,1.9845,27960100048.0
2008-10-13 19:00:00,1.9839,1.9853,1.9771,1.9817,25855999856.0
2008-10-13 19:15:00,1.9818,1.98385,1.979,1.9799,20380800172.0
2008-10-13 19:30:00,1.9798,1.9865,1.978,1.9863,18332400013.0
2008-10-13 19:45:00,1.9861,1.9959,1.9858,1.9879,21512400149.0
2008-10-13 20:00:00,1.9881,1.9905,1.986,1.9889,25343500084.0
2008-10-13 20:15:00,1.9875,1.9953,1.9836,1.9917,16710699789.0
2008-10-13 20:30:00,1.9909,1.9909,1.9857,1.988,21952599965.0
2008-10-13 20:45:00,1.9882,1.9884,1.9851,1.9861,19813100044.0
2008-10-13 21:00:00,1.986,1.9867,1.98255,1.9849,15344200050.0
2008-10-13 21:15:00,1.9851,1.9851,1.9686,1.9696,24576700083.0
2008-10-13 21:30:00,1.9695,1.9713,1.9559,1.9624,23121200074.0
2008-10-13 21:45:00,1.9625,1.9626,1.951,1.951,24063799891.0
2008-10-13 22:00:00,1.9509,1.9555,1.9446,1.946,19295499883.0
2008-10-13 22:15:00,1.9455,1.9496,1.9403,1.9404,21293499938.0
2008-10-13 22:30:00,1.9403,1.94995,1.9392,1.9483,17507499946.0
2008-10-13 22:45:00,1.9484,1.94855,1.94075,1.9432,12410400016.0
2008-10-13 23:00:00,1.94345,1.94835,1.9414,1.9481,9310800047.0
2008-10-13 23:15:00,1.9481,1.94945,1.94445,1.9462,7173099968.0
2008-10-13 23:30:00,1.94625,1.94835,1.9459,1.9476,11280899973.0
2008-10-13 23:45:00,1.9476,1.95015,1.9466,1.9496,9951099963.0
2008-10-14 00:00:00,1.9496,1.9496,1.94405,1.9459,3646199985.0
2008-10-14 00:15:00,1.9459,1.9463,1.9406,1.9408,8773699963.0
2008-10-14 00:30:00,1.9408,1.9408,1.9312,1.9312,9208099975.0
2008-10-14 00:45:00,1.9316,1.93695,1.9313,1.9335,12782500010.0
2008-10-14 01:00:00,1.9335,1.94095,1.93335,1.9394,19740800036.0
2008-10-14 01:15:00,1.93955,1.94285,1.9338,1.9352,19355599988.0
2008-10-14 01:30:00,1.9354,1.9371,1.93205,1.93205,20889600028.0
2008-10-14 01:45:00,1.9324,1.93475,1.92715,1.9278,18721000051.0
2008-10-14 02:00:00,1.9275,1.9327,1.92555,1.9269,23344399871.0
2008-10-14 02:15:00,1.9269,1.9294,1.92095,1.9242,25370800023.0
2008-10-14 02:30:00,1.9243,1.9346,1.92235,1.9295,22775000089.0
2008-10-14 02:45:00,1.9297,1.93485,1.924,1.9268,27692999976.0
2008-10-14 03:00:00,1.9267,1.9321,1.9219,1.9307,25911200058.0
2008-10-14 03:15:00,1.9308,1.9323,1.9282,1.9312,16707600037.0
2008-10-14 03:30:00,1.9312,1.9323,1.92425,1.9245,23515000077.0
2008-10-14 03:45:00,1.92455,1.9301,1.9241,1.9298,17523900006.0
2008-10-14 04:00:00,1.9298,1.9305,1.9266,1.9295,18989800021.0
2008-10-14 04:15:00,1.9297,1.93475,1.9281,1.9314,13465299971.0
2008-10-14 04:30:00,1.93145,1.93265,1.92875,1.9312,17581600023.0
2008-10-14 04:45:00,1.9312,1.9317,1.9286,1.9317,13360299994.0
2008-10-14 05:00:00,1.9318,1.933,1.93075,1.93205,10058500020.0
2008-10-14 05:15:00,1.93195,1.934,1.92945,1.9338,18866299972.0
2008-10-14 05:30:00,1.93375,1.93885,1.92945,1.9311,21045799884.0
2008-10-14 05:45:00,1.93115,1.93475,1.9306,1.932,16700599971.0
2008-10-14 06:00:00,1.93205,1.93205,1.92805,1.93,16933600005.0
2008-10-14 06:15:00,1.9301,1.9336,1.9278,1.932,24104500199.0
2008-10-14 06:30:00,1.932,1.9369,1.9294,1.9334,16457100056.0
2008-10-14 06:45:00,1.9333,1.9346,1.9281,1.92835,23653700037.0
2008-10-14 07:00:00,1.9285,1.93085,1.9244,1.9249,19093199926.0
2008-10-14 07:15:00,1.92435,1.9251,1.9199,1.9236,18566800033.0
2008-10-14 07:30:00,1.9239,1.9269,1.9232,1.9248,22255600120.0
2008-10-14 07:45:00,1.9258,1.9275,1.9231,1.9254,22508500062.0
2008-10-14 08:00:00,1.9253,1.9304,1.9237,1.9283,29559799895.0
2008-10-14 08:15:00,1.928,1.9288,1.9243,1.9281,28886999943.0
2008-10-14 08:30:00,1.9282,1.9358,1.9268,1.9324,29015999970.0
2008-10-14 08:45:00,1.9325,1.946,1.9297,1.9397,29015999970.0
2008-10-14 09:00:00,1.9396,1.9513,1.9377,1.9408,29015999970.0
2008-10-14 09:15:00,1.9409,1.9487,1.9379,1.9399,29015999970.0
2008-10-14 09:30:00,1.9393,1.9411,1.9348,1.9374,29015999970.0
2008-10-14 09:45:00,1.9375,1.9422,1.9357,1.9373,29015999970.0
2008-10-14 10:00:00,1.9374,1.9382,1.9256,1.9277,29015999970.0
2008-10-14 10:15:00,1.9274,1.9297,1.9186,1.924,29015999970.0
2008-10-14 10:30:00,1.9239,1.926,1.9183,1.9225,29015999970.0
2008-10-14 10:45:00,1.9226,1.9265,1.9225,1.9238,29015999970.0
2008-10-14 11:00:00,1.924,1.9249,1.9132,1.918,29015999970.0
2008-10-14 11:15:00,1.9181,1.9232,1.9173,1.9222,20210399994.0
2008-10-14 11:30:00,1.922,1.9252,1.9212,1.9244,18158299891.0
2008-10-14 11:45:00,1.9243,1.9259,1.9101,1.9113,28645500030.0
2008-10-14 12:00:00,1.9109,1.916,1.9078,1.9088,28299900078.0
2008-10-14 12:15:00,1.9089,1.9104,1.9054,1.9073,27396400155.0
2008-10-14 12:30:00,1.9072,1.9078,1.8998,1.9023,28052999385.0
2008-10-14 12:45:00,1.9024,1.9053,1.8994,1.8997,23664199958.0
2008-10-14 13:00:00,1.8996,1.9119,1.8995,1.9112,21301500165.0
2008-10-14 13:15:00,1.9113,1.9118,1.9014,1.9029,23348300197.0
2008-10-14 13:30:00,1.9028,1.904,1.8988,1.9039,23418999995.0
2008-10-14 13:45:00,1.904,1.9124,1.904,1.9109,22718699886.0
2008-10-14 14:00:00,1.9108,1.9171,1.9051,1.9063,31033500030.0
2008-10-14 14:15:00,1.9062,1.9083,1.9008,1.9031,31033500030.0
2008-10-14 14:30:00,1.903,1.9053,1.9006,1.9046,27150900133.0
2008-10-14 14:45:00,1.9045,1.9086,1.9003,1.9046,25486500225.0
2008-10-14 15:00:00,1.9045,1.9129,1.902,1.9069,25486500225.0
2008-10-14 15:15:00,1.9067,1.9141,1.9064,1.9119,20568500075.0
2008-10-14 15:30:00,1.9118,1.915,1.9061,1.915,17984500000.0
2008-10-14 15:45:00,1.91495,1.9275,1.913,1.9266,25027600010.0
2008-10-14 16:00:00,1.9267,1.944,1.9257,1.9418,28845000015.0
2008-10-14 16:15:00,1.9421,1.9502,1.9408,1.9445,28845000015.0
2008-10-14 16:30:00,1.9446,1.9521,1.9385,1.952,28845000015.0
2008-10-14 16:45:00,1.9522,1.9628,1.9465,1.947,28845000015.0
2008-10-14 17:00:00,1.9473,1.9566,1.9467,1.9551,28845000015.0
2008-10-14 17:15:00,1.955,1.9557,1.9315,1.9339,30105600135.0
2008-10-14 17:30:00,1.9338,1.9408,1.9325,1.9382,31996500315.0
2008-10-14 17:45:00,1.9383,1.9401,1.9312,1.9363,31996500315.0
2008-10-14 18:00:00,1.9362,1.9423,1.9358,1.9403,31125000264.0
2008-10-14 18:15:00,1.9404,1.9449,1.9382,1.9445,29101299955.0
2008-10-14 18:30:00,1.9446,1.9564,1.9369,1.938,27061399898.0
2008-10-14 18:45:00,1.93835,1.9435,1.9377,1.9427,22157199854.0
2008-10-14 19:00:00,1.9428,1.9465,1.9398,1.9416,22242700038.0
2008-10-14 19:15:00,1.9417,1.9467,1.9412,1.9428,23647799951.0
2008-10-14 19:30:00,1.9429,1.9487,1.9385,1.9479,20123899850.0
2008-10-14 19:45:00,1.948,1.9546,1.946,1.9542,22638700015.0
2008-10-14 20:00:00,1.9542,1.9567,1.9501,1.9541,26699899824.0
2008-10-14 20:15:00,1.9539,1.9606,1.9499,1.9598,25454699694.0
2008-10-14 20:30:00,1.96,1.96,1.9543,1.9556,24487599883.0
2008-10-14 20:45:00,1.9557,1.9608,1.9555,1.9598,29520799947.0
2008-10-14 21:00:00,1.9599,1.9602,1.9432,1.9439,24952099919.0
2008-10-14 21:15:00,1.9438,1.95215,1.9435,1.9486,23754199990.0
2008-10-14 21:30:00,1.9484,1.9489,1.9419,1.94575,25302700076.0
2008-10-14 21:45:00,1.9458,1.94595,1.9437,1.945,19377999886.0
2008-10-14 22:00:00,1.9447,1.95415,1.9447,1.95385,16057200039.0
2008-10-14 22:15:00,1.9533,1.9574,1.952,1.95685,17921200020.0
2008-10-14 22:30:00,1.9567,1.9581,1.9532,1.9532,14539600002.0
2008-10-14 22:45:00,1.9531,1.95795,1.9474,1.95445,18957200218.0
2008-10-14 23:00:00,1.953,1.9539,1.95015,1.9522,8447700016.0
2008-10-14 23:15:00,1.9526,1.9528,1.94295,1.9455,7293749975.0
2008-10-14 23:30:00,1.94565,1.94635,1.94295,1.9455,6370999959.0
2008-10-14 23:45:00,1.9455,1.9471,1.94295,1.94405,8270800053.0
2008-10-15 00:00:00,1.9441,1.94445,1.9382,1.9426,11651900019.0
2008-10-15 00:15:00,1.9426,1.9452,1.9393,1.94115,10445099993.0
2008-10-15 00:30:00,1.9411,1.9441,1.9403,1.94325,8064999943.0
2008-10-15 00:45:00,1.94365,1.94575,1.93965,1.9412,10228199961.0
2008-10-15 01:00:00,1.9412,1.94455,1.93725,1.9422,16616399905.0
2008-10-15 01:15:00,1.9422,1.949,1.94215,1.9484,17637200001.0
2008-10-15 01:30:00,1.9486,1.9497,1.9451,1.9489,15293899940.0
2008-10-15 01:45:00,1.94885,1.9535,1.94835,1.9522,17507900020.0
2008-10-15 02:00:00,1.9516,1.9686,1.9508,1.95865,22925799908.0
2008-10-15 02:15:00,1.9585,1.9592,1.9527,1.9579,21654600031.0
2008-10-15 02:30:00,1.9581,1.9698,1.9578,1.9662,17678399985.0
2008-10-15 02:45:00,1.9661,1.968,1.9587,1.9663,20763100012.0
2008-10-15 03:00:00,1.9666,1.967,1.96195,1.9659,16174300016.0
2008-10-15 03:15:00,1.966,1.97025,1.96085,1.9618,17815199991.0
2008-10-15 03:30:00,1.96125,1.9632,1.9578,1.9588,15743599989.0
2008-10-15 03:45:00,1.959,1.9648,1.9579,1.9583,20982200010.0
2008-10-15 04:00:00,1.9584,1.96075,1.9544,1.95775,19577300022.0
2008-10-15 04:15:00,1.95735,1.96275,1.95735,1.96205,19027600036.0
2008-10-15 04:30:00,1.96235,1.9626,1.95875,1.9596,14645900030.0
2008-10-15 04:45:00,1.95955,1.95985,1.9531,1.9558,18676900073.0
2008-10-15 05:00:00,1.9558,1.95955,1.95275,1.9584,12207000005.0
2008-10-15 05:15:00,1.95865,1.959,1.95315,1.95425,13657700014.0
2008-10-15 05:30:00,1.9543,1.9544,1.9453,1.9489,17002100017.0
2008-10-15 05:45:00,1.9492,1.9573,1.9492,1.954,20447700020.0
2008-10-15 06:00:00,1.95385,1.9539,1.9507,1.9517,12737200000.0
2008-10-15 06:15:00,1.9517,1.9537,1.9487,1.95215,13422599956.0
2008-10-15 06:30:00,1.9521,1.95225,1.94855,1.9488,16702799986.0
2008-10-15 06:45:00,1.9489,1.9498,1.9436,1.9437,15835199999.0
2008-10-15 07:00:00,1.9438,1.9508,1.9426,1.9492,19266600003.0
2008-10-15 07:15:00,1.9493,1.9498,1.943,1.9454,15517200045.0
2008-10-15 07:30:00,1.9452,1.9457,1.94055,1.9436,19458600027.0
2008-10-15 07:45:00,1.9435,1.9464,1.9368,1.9397,26892899876.0
2008-10-15 08:00:00,1.9398,1.9399,1.9361,1.9376,26562099875.0
2008-10-15 08:15:00,1.9377,1.9474,1.9377,1.9469,23653800011.0
2008-10-15 08:30:00,1.9469,1.9492,1.9422,1.9426,25655900075.0
2008-10-15 08:45:00,1.9424,1.9425,1.9371,1.942,31625999870.0
2008-10-15 09:00:00,1.9421,1.949,1.9421,1.9488,24027099844.0
2008-10-15 09:15:00,1.9489,1.9542,1.9462,1.953,21475499820.0
2008-10-15 09:30:00,1.9529,1.9575,1.9487,1.9546,21475499820.0
2008-10-15 09:45:00,1.9547,1.9575,1.9509,1.9526,23762699784.0
2008-10-15 10:00:00,1.9521,1.9544,1.9477,1.948,24334499775.0
2008-10-15 10:15:00,1.9482,1.9555,1.9461,1.95495,22507799796.0
2008-10-15 10:30:00,1.9548,1.9557,1.949,1.9508,10354499940.0
2008-10-15 10:45:00,1.9507,1.9585,1.9485,1.9571,21525500020.0
2008-10-15 11:00:00,1.9572,1.9579,1.9483,1.9524,24482400027.0
2008-10-15 11:15:00,1.9526,1.9565,1.9494,1.9501,26465999945.0
2008-10-15 11:30:00,1.9502,1.9527,1.9492,1.9507,24067700015.0
2008-10-15 11:45:00,1.9504,1.9553,1.95,1.952,21372100043.0
2008-10-15 12:00:00,1.9519,1.9522,1.9425,1.947,28402500015.0
2008-10-15 12:15:00,1.9471,1.951,1.9457,1.9492,28402500015.0
2008-10-15 12:30:00,1.9491,1.9494,1.9431,1.9461,28402500015.0
2008-10-15 12:45:00,1.946,1.9469,1.9324,1.9357,28402500015.0
2008-10-15 13:00:00,1.9356,1.949,1.9342,1.9471,28402500015.0
2008-10-15 13:15:00,1.9472,1.9503,1.941,1.948,22486500051.0
2008-10-15 13:30:00,1.9482,1.9591,1.9452,1.957,28092399901.0
2008-10-15 13:45:00,1.9567,1.9591,1.944,1.9512,30524999775.0
2008-10-15 14:00:00,1.9518,1.962,1.9462,1.961,30524999775.0
2008-10-15 14:15:00,1.9611,1.9688,1.9535,1.9644,30524999775.0
2008-10-15 14:30:00,1.9642,1.9701,1.9523,1.9554,30524999775.0
2008-10-15 14:45:00,1.9556,1.9638,1.9537,1.9628,30524999775.0
2008-10-15 15:00:00,1.9627,1.9681,1.9558,1.9566,30524999775.0
2008-10-15 15:15:00,1.9569,1.9635,1.9537,1.9579,30524999775.0
2008-10-15 15:30:00,1.9584,1.9635,1.9537,1.9558,30524999775.0
2008-10-15 15:45:00,1.9559,1.9611,1.9545,1.9586,30524999775.0
2008-10-15 16:00:00,1.9583,1.9662,1.9583,1.9644,30524999775.0
2008-10-15 16:15:00,1.964,1.97,1.9636,1.9659,30524999775.0
2008-10-15 16:30:00,1.966,1.9672,1.9575,1.9669,30524999775.0
2008-10-15 16:45:00,1.9672,1.9815,1.9648,1.9806,30524999775.0
2008-10-15 17:00:00,1.9801,1.9839,1.9769,1.9819,30524999775.0
2008-10-15 17:15:00,1.9823,1.9885,1.9733,1.9828,30524999775.0
2008-10-15 17:30:00,1.9827,1.9932,1.9819,1.9842,30524999775.0
2008-10-15 17:45:00,1.9843,1.9886,1.981,1.9856,30524999775.0
2008-10-15 18:00:00,1.9855,1.987,1.9804,1.9843,29800999791.0
2008-10-15 18:15:00,1.9842,1.989,1.9829,1.985,29167499805.0
2008-10-15 18:30:00,1.9857,1.9877,1.9777,1.9814,22863000180.0
2008-10-15 18:45:00,1.98175,1.98185,1.9756,1.9793,24137099982.0
2008-10-15 19:00:00,1.9794,1.9869,1.9791,1.9841,27671100104.0
2008-10-15 19:15:00,1.984,1.9889,1.9828,1.9842,20925200014.0
2008-10-15 19:30:00,1.9843,1.9947,1.983,1.9939,19326000015.0
2008-10-15 19:45:00,1.9939,2.0068,1.9936,2.0055,24581000045.0
2008-10-15 20:00:00,2.0053,2.0076,2.0037,2.0066,25273499950.0
2008-10-15 20:15:00,2.0067,2.0103,1.9972,2.0023,24272999985.0
2008-10-15 20:30:00,2.0022,2.0093,1.9994,1.9999,24272999985.0
2008-10-15 20:45:00,1.9998,2.0065,1.9995,2.0061,24157899998.0
2008-10-15 21:00:00,2.0063,2.0116,2.0031,2.0058,22840700169.0
2008-10-15 21:15:00,2.0059,2.0067,2.00135,2.0037,22458999898.0
2008-10-15 21:30:00,2.0039,2.0104,2.002,2.009,24321000054.0
2008-10-15 21:45:00,2.0089,2.0255,2.0088,2.0251,29931800077.0
2008-10-15 22:00:00,2.0256,2.0489,2.0249,2.0413,27179000229.0
2008-10-15 22:15:00,2.0414,2.0476,2.0366,2.044,24864900039.0
2008-10-15 22:30:00,2.04395,2.0471,2.0378,2.04365,21646100057.0
2008-10-15 22:45:00,2.0438,2.0446,2.03805,2.04055,16832600036.0
2008-10-15 23:00:00,2.03935,2.04855,2.0381,2.04665,12654599878.0
2008-10-15 23:15:00,2.04635,2.0663,2.0461,2.0654,23673000036.0
2008-10-15 23:30:00,2.0708,2.0708,2.0528,2.0622,23072799967.0
2008-10-15 23:45:00,2.05795,2.0626,2.05635,2.0572,19226899976.0
2008-10-16 00:00:00,2.0575,2.06395,2.0551,2.0569,18070200038.0
2008-10-16 00:15:00,2.057,2.057,2.0387,2.043,21380499921.0
2008-10-16 00:30:00,2.0429,2.0448,2.0378,2.04315,18960699925.0
2008-10-16 00:45:00,2.0434,2.0489,2.0381,2.0489,18318699984.0
2008-10-16 01:00:00,2.0491,2.0567,2.04445,2.0519,20030199976.0
2008-10-16 01:15:00,2.05205,2.0545,2.0452,2.0455,21889200071.0
2008-10-16 01:30:00,2.0458,2.05475,2.0452,2.05265,20698900028.0
2008-10-16 01:45:00,2.0527,2.05355,2.0461,2.0481,16625599992.0
2008-10-16 02:00:00,2.0481,2.0481,2.0395,2.0406,19793299932.0
2008-10-16 02:15:00,2.0406,2.04585,2.0385,2.0395,16281200013.0
2008-10-16 02:30:00,2.0397,2.04,2.019,2.0227,20378600015.0
2008-10-16 02:45:00,2.0226,2.0315,2.0197,2.02555,23653499980.0
2008-10-16 03:00:00,2.0261,2.0334,2.0248,2.0268,19155100026.0
2008-10-16 03:15:00,2.0262,2.0303,2.0176,2.0208,13572700050.0
2008-10-16 03:30:00,2.0211,2.0226,2.0178,2.0207,18801500044.0
2008-10-16 03:45:00,2.0208,2.0231,2.0029,2.0031,23718800074.0
2008-10-16 04:00:00,2.0031,2.0073,1.9864,1.9957,26090200045.0
2008-10-16 04:15:00,1.9964,1.9992,1.9883,1.998,22996199978.0
2008-10-16 04:30:00,1.9979,2.0189,1.9974,2.0108,20807300008.0
2008-10-16 04:45:00,2.0106,2.0109,2.00105,2.0067,16270100041.0
2008-10-16 05:00:00,2.0056,2.01865,2.0056,2.0184,20642899934.0
2008-10-16 05:15:00,2.0184,2.0184,2.00935,2.01405,20253599941.0
2008-10-16 05:30:00,2.01395,2.0142,2.0037,2.0051,18893499999.0
2008-10-16 05:45:00,2.00515,2.0094,2.0004,2.0028,16023999962.0
2008-10-16 06:00:00,2.0028,2.0096,2.0019,2.0086,15528999932.0
2008-10-16 06:15:00,2.0088,2.01455,2.0068,2.0078,25048699961.0
2008-10-16 06:30:00,2.0079,2.00845,2.0008,2.0063,25854099976.0
2008-10-16 06:45:00,2.0065,2.0069,2.0003,2.0014,20846499966.0
2008-10-16 07:00:00,2.0015,2.0046,1.99515,2.0031,26542399909.0
2008-10-16 07:15:00,2.003,2.0066,1.99985,2.0002,25225399968.0
2008-10-16 07:30:00,2.0006,2.0112,1.997,2.0056,24595799883.0
2008-10-16 07:45:00,2.0057,2.01215,2.0023,2.0115,23236999897.0
2008-10-16 08:00:00,2.0115,2.0228,2.0098,2.0182,29863499310.0
2008-10-16 08:15:00,2.0183,2.0236,2.0065,2.0068,29863499310.0
2008-10-16 08:30:00,2.0069,2.0163,2.0058,2.0114,29863499310.0
2008-10-16 08:45:00,2.0116,2.0202,2.0056,2.0196,29863499310.0
2008-10-16 09:00:00,2.0199,2.0202,2.0026,2.0134,29863499310.0
2008-10-16 09:15:00,2.0135,2.0169,2.0067,2.0094,29863499310.0
2008-10-16 09:30:00,2.0092,2.0093,1.9986,2.0006,29863499310.0
2008-10-16 09:45:00,2.0005,2.0049,1.9959,1.9975,29863499310.0
2008-10-16 10:00:00,1.9978,2.0009,1.9914,1.9988,29863499310.0
2008-10-16 10:15:00,1.9989,2.0041,1.9971,2.0003,29863499310.0
2008-10-16 10:30:00,2.0009,2.0054,1.9952,2.0025,29863499310.0
2008-10-16 10:45:00,2.0026,2.0058,2.0018,2.0025,30124199838.0
2008-10-16 11:00:00,2.0024,2.0034,1.9944,1.9995,30219000030.0
2008-10-16 11:15:00,1.9994,2.0022,1.996,2.0016,30219000030.0
2008-10-16 11:30:00,2.0021,2.0152,1.9999,2.0148,30219000030.0
2008-10-16 11:45:00,2.0153,2.0171,2.0056,2.0151,30219000030.0
2008-10-16 12:00:00,2.0149,2.0169,2.0102,2.0113,30219000030.0
2008-10-16 12:15:00,2.0112,2.0179,2.0083,2.0121,30092200006.0
2008-10-16 12:30:00,2.0122,2.0159,2.0065,2.0079,29743499940.0
2008-10-16 12:45:00,2.0078,2.0107,1.9923,1.9944,31658399940.0
2008-10-16 13:00:00,1.9945,2.0028,1.9944,2.0005,31952999940.0
2008-10-16 13:15:00,2.0009,2.004,1.9961,2.0028,30507599931.0
2008-10-16 13:30:00,2.0027,2.0042,1.9972,2.0039,28843499805.0
2008-10-16 13:45:00,2.0038,2.0122,2.0031,2.0065,28843499805.0
2008-10-16 14:00:00,2.0064,2.0083,1.9996,2.0014,26482299964.0
2008-10-16 14:15:00,2.0012,2.0021,1.9896,1.9966,31088999970.0
2008-10-16 14:30:00,1.9965,1.9983,1.9752,1.9795,31088999970.0
2008-10-16 14:45:00,1.9794,1.9931,1.9733,1.9888,31088999970.0
2008-10-16 15:00:00,1.9885,2.0001,1.9835,1.9955,31088999970.0
2008-10-16 15:15:00,1.9957,2.0065,1.9929,1.996,31088999970.0
2008-10-16 15:30:00,1.9964,2.0037,1.9872,1.9921,31088999970.0
2008-10-16 15:45:00,1.9924,1.9998,1.9856,1.9978,31088999970.0
2008-10-16 16:00:00,1.9957,2.0078,1.9953,1.9979,31088999970.0
2008-10-16 16:15:00,1.9984,2.0099,1.9956,2.0083,31088999970.0
2008-10-16 16:30:00,2.0089,2.0145,2.0071,2.0098,31088999970.0
2008-10-16 16:45:00,2.0096,2.0233,2.0093,2.0219,31088999970.0
2008-10-16 17:00:00,2.0218,2.0264,2.0191,2.0233,31088999970.0
2008-10-16 17:15:00,2.0232,2.0243,2.0085,2.014,31088999970.0
2008-10-16 17:30:00,2.0139,2.0148,1.999,2.0018,31088999970.0
2008-10-16 17:45:00,2.0019,2.004,1.9912,2.0002,31088999970.0
2008-10-16 18:00:00,2.0003,2.0059,1.9918,1.9918,31088999970.0
2008-10-16 18:15:00,1.9924,1.9992,1.9859,1.9978,31088999970.0
2008-10-16 18:30:00,1.9977,2.0018,1.9911,2.0009,31088999970.0
2008-10-16 18:45:00,2.0008,2.0038,1.9946,2.0023,31088999970.0
2008-10-16 19:00:00,2.0003,2.0034,1.9938,1.9962,31088999970.0
2008-10-16 19:15:00,1.9964,2.0014,1.9927,1.9929,31677900217.0
2008-10-16 19:30:00,1.9928,1.9987,1.9927,1.9945,24648600201.0
2008-10-16 19:45:00,1.9942,1.996,1.9844,1.9877,27417800224.0
2008-10-16 20:00:00,1.9878,1.9898,1.9824,1.9881,26434599949.0
2008-10-16 20:15:00,1.9883,1.9937,1.9872,1.9918,17724599902.0
2008-10-16 20:30:00,1.9919,1.9931,1.9848,1.9867,23170500140.0
2008-10-16 20:45:00,1.9865,1.98685,1.9674,1.9793,26481099937.0
2008-10-16 21:00:00,1.9791,1.9811,1.9552,1.9588,25001099904.0
2008-10-16 21:15:00,1.9579,1.9662,1.9579,1.9654,25661500018.0
2008-10-16 21:30:00,1.9653,1.9677,1.9592,1.9592,27819000000.0
2008-10-16 21:45:00,1.9593,1.9594,1.947,1.9471,28199099985.0
2008-10-16 22:00:00,1.948,1.9555,1.9463,1.9522,16606399952.0
2008-10-16 22:15:00,1.9522,1.9543,1.9492,1.9515,22732499994.0
2008-10-16 22:30:00,1.951,1.9535,1.9486,1.9512,23356400012.0
2008-10-16 22:45:00,1.9515,1.9543,1.947,1.9473,17892399955.0
2008-10-16 23:00:00,1.94665,1.947,1.9381,1.9438,15239599991.0
2008-10-16 23:15:00,1.9438,1.94715,1.94355,1.9458,7640100029.0
2008-10-16 23:30:00,1.9457,1.9541,1.9457,1.9518,16398000018.0
2008-10-16 23:45:00,1.9518,1.9599,1.9518,1.9561,14471799962.0
2008-10-17 00:00:00,1.9549,1.96225,1.95455,1.9622,19431600182.0
2008-10-17 00:15:00,1.9626,1.9692,1.9603,1.9678,13002100065.0
2008-10-17 00:30:00,1.9678,1.9687,1.96465,1.9652,13385900021.0
2008-10-17 00:45:00,1.9653,1.9762,1.9653,1.9697,20087500026.0
2008-10-17 01:00:00,1.96985,1.9704,1.9623,1.9636,16679499966.0
2008-10-17 01:15:00,1.96305,1.9663,1.96205,1.9654,14446100060.0
2008-10-17 01:30:00,1.9654,1.9707,1.9628,1.9678,12272499988.0
2008-10-17 01:45:00,1.9679,1.9691,1.9646,1.9648,17181200100.0
2008-10-17 02:00:00,1.9648,1.96515,1.9563,1.9567,18708099974.0
2008-10-17 02:15:00,1.9563,1.9569,1.94975,1.95225,23393900017.0
2008-10-17 02:30:00,1.9523,1.9552,1.9513,1.95285,21077400096.0
2008-10-17 02:45:00,1.9526,1.95635,1.9488,1.9547,23055399891.0
2008-10-17 03:00:00,1.9547,1.9547,1.9473,1.9487,24216399903.0
2008-10-17 03:15:00,1.94855,1.94855,1.93685,1.93795,24277999948.0
2008-10-17 03:30:00,1.9387,1.9393,1.9281,1.9314,20906099808.0
2008-10-17 03:45:00,1.9315,1.9386,1.9309,1.9332,23552999895.0
2008-10-17 04:00:00,1.9335,1.9398,1.9317,1.9368,23552999895.0
2008-10-17 04:15:00,1.9363,1.9422,1.9357,1.9416,20787599959.0
2008-10-17 04:30:00,1.9417,1.9417,1.9378,1.9386,24736300044.0
2008-10-17 04:45:00,1.93865,1.9407,1.9373,1.9386,14309400009.0
2008-10-17 05:00:00,1.9386,1.94115,1.9361,1.9402,18502799991.0
2008-10-17 05:15:00,1.9402,1.9402,1.9379,1.938,16198800073.0
2008-10-17 05:30:00,1.938,1.9447,1.9362,1.9445,13696499958.0
2008-10-17 05:45:00,1.9445,1.94525,1.93905,1.9404,15715999970.0
2008-10-17 06:00:00,1.9404,1.9428,1.9399,1.94115,14297599978.0
2008-10-17 06:15:00,1.94115,1.9426,1.9368,1.9414,19326399980.0
2008-10-17 06:30:00,1.9417,1.9603,1.9412,1.9574,19319699870.0
2008-10-17 06:45:00,1.95735,1.9617,1.9527,1.9549,20251900011.0
2008-10-17 07:00:00,1.9551,1.9554,1.9492,1.9523,25819899959.0
2008-10-17 07:15:00,1.9524,1.95425,1.9509,1.9522,21544399938.0
2008-10-17 07:30:00,1.9521,1.9559,1.9516,1.955,24695199927.0
2008-10-17 07:45:00,1.9549,1.9607,1.9538,1.9573,25986700021.0
2008-10-17 08:00:00,1.9569,1.9589,1.9519,1.9541,20292699908.0
2008-10-17 08:15:00,1.9542,1.9562,1.9518,1.9558,27623899844.0
2008-10-17 08:30:00,1.9556,1.9601,1.9542,1.9598,27179099889.0
2008-10-17 08:45:00,1.9602,1.9624,1.9581,1.9624,25531500045.0
2008-10-17 09:00:00,1.9625,1.9744,1.9619,1.9674,25531500045.0
2008-10-17 09:15:00,1.9669,1.9791,1.9659,1.9743,25531500045.0
2008-10-17 09:30:00,1.9756,1.9774,1.9705,1.9726,25552199658.0
2008-10-17 09:45:00,1.9723,1.9915,1.9717,1.984,25565999400.0
2008-10-17 10:00:00,1.9836,1.993,1.9825,1.9836,25565999400.0
2008-10-17 10:15:00,1.9831,1.9955,1.9818,1.9908,25565999400.0
2008-10-17 10:30:00,1.9906,1.9915,1.97675,1.9791,25565999400.0
2008-10-17 10:45:00,1.9789,1.98205,1.9739,1.98035,23639299524.0
2008-10-17 11:00:00,1.9803,1.98275,1.9772,1.9802,21718799717.0
2008-10-17 11:15:00,1.9806,1.99225,1.9805,1.9893,28535599422.0
2008-10-17 11:30:00,1.98905,1.9927,1.9819,1.98655,22849899523.0
2008-10-17 11:45:00,1.9865,1.9936,1.9802,1.99315,21628299498.0
2008-10-17 12:00:00,1.9932,1.99335,1.9798,1.98415,26209699437.0
2008-10-17 12:15:00,1.98415,1.98415,1.9778,1.9779,20231899727.0
2008-10-17 12:30:00,1.9778,1.9844,1.9763,1.9789,21151899561.0
2008-10-17 12:45:00,1.979,1.9836,1.974,1.98085,20455899526.0
2008-10-17 13:00:00,1.981,1.98155,1.9728,1.9737,21053399711.0
2008-10-17 13:15:00,1.9736,1.9797,1.9734,1.9745,19208999970.0
2008-10-17 13:30:00,1.9746,1.9753,1.966,1.9683,26617699812.0
2008-10-17 13:45:00,1.9685,1.9708,1.9638,1.9638,27020399963.0
2008-10-17 14:00:00,1.9637,1.9638,1.9566,1.9614,27002999805.0
2008-10-17 14:15:00,1.9615,1.9712,1.9591,1.9693,27595199853.0
2008-10-17 14:30:00,1.9692,1.9792,1.966,1.9697,31444500165.0
2008-10-17 14:45:00,1.9699,1.9779,1.9622,1.9636,31444500165.0
2008-10-17 15:00:00,1.9633,1.9698,1.9629,1.9684,31444500165.0
2008-10-17 15:15:00,1.9683,1.9716,1.9518,1.9527,31444500165.0
2008-10-17 15:30:00,1.953,1.9577,1.9444,1.946,31444500165.0
2008-10-17 15:45:00,1.9461,1.9515,1.9416,1.9446,31444500165.0
2008-10-17 16:00:00,1.9445,1.9533,1.9435,1.951,31444500165.0
2008-10-17 16:15:00,1.9509,1.9525,1.9405,1.9425,31444500165.0
2008-10-17 16:30:00,1.9426,1.9517,1.9414,1.9424,31444500165.0
2008-10-17 16:45:00,1.9429,1.9565,1.9424,1.9493,31444500165.0
2008-10-17 17:00:00,1.9492,1.954,1.9474,1.9536,31444500165.0
2008-10-17 17:15:00,1.9535,1.959,1.9524,1.9531,31444500165.0
2008-10-17 17:30:00,1.953,1.958,1.9455,1.9522,31444500165.0
2008-10-17 17:45:00,1.9524,1.9534,1.9455,1.9491,31444500165.0
2008-10-17 18:00:00,1.9489,1.9544,1.947,1.9499,31444500165.0
2008-10-17 18:15:00,1.9498,1.9524,1.9442,1.9485,31444500165.0
2008-10-17 18:30:00,1.9486,1.9493,1.9412,1.9424,31444500165.0
2008-10-17 18:45:00,1.9423,1.9427,1.9301,1.9342,31444500165.0
2008-10-17 19:00:00,1.9343,1.9347,1.9294,1.9294,31444500165.0
2008-10-17 19:15:00,1.9292,1.9305,1.9228,1.9272,31444500165.0
2008-10-17 19:30:00,1.9271,1.9299,1.9227,1.9229,31444500165.0
2008-10-17 19:45:00,1.923,1.9302,1.9229,1.9279,30582099871.0
2008-10-17 20:00:00,1.9282,1.9313,1.9246,1.9267,30520499850.0
2008-10-17 20:15:00,1.9265,1.9385,1.924,1.9332,30520499850.0
2008-10-17 20:30:00,1.9335,1.9434,1.9297,1.937,30520499850.0
2008-10-17 20:45:00,1.9369,1.9414,1.9335,1.9398,29005299872.0
2008-10-17 21:00:00,1.9394,1.9444,1.9309,1.9417,13653000125.0
2008-10-17 21:15:00,1.9418,1.9441,1.9374,1.9392,25374000015.0
2008-10-17 21:30:00,1.9393,1.9493,1.9383,1.9385,20273800029.0
2008-10-17 21:45:00,1.93875,1.9489,1.9386,1.9451,22605899996.0
2008-10-17 22:00:00,1.94495,1.94495,1.9345,1.94235,20287200033.0
2008-10-17 22:15:00,1.9423,1.9493,1.942,1.9487,15450100030.0
2008-10-17 22:30:00,1.94855,1.94855,1.94215,1.94385,16250199997.0
2008-10-17 22:45:00,1.9447,1.94815,1.94455,1.9462,7213600004.0
2008-10-19 23:15:00,1.93845,1.94045,1.9367,1.93935,392000000.0
2008-10-19 23:30:00,1.9394,1.94215,1.9353,1.9383,4571199993.0
2008-10-19 23:45:00,1.93815,1.9401,1.9376,1.93765,5744800018.0
2008-10-20 00:00:00,1.93735,1.9383,1.93155,1.9376,13907100043.0
2008-10-20 00:15:00,1.93745,1.93955,1.9338,1.93615,9069400009.0
2008-10-20 00:30:00,1.936,1.9375,1.9355,1.93655,8496399928.0
2008-10-20 00:45:00,1.9368,1.9456,1.93355,1.9456,9559499999.0
2008-10-20 01:00:00,1.9453,1.9458,1.9399,1.94175,15995100009.0
2008-10-20 01:15:00,1.94175,1.94565,1.9404,1.9449,15698900023.0
2008-10-20 01:30:00,1.9449,1.94755,1.9401,1.9421,14479399983.0
2008-10-20 01:45:00,1.94205,1.94205,1.9347,1.9353,21003099960.0
2008-10-20 02:00:00,1.9352,1.9367,1.9295,1.9361,21525200015.0
2008-10-20 02:15:00,1.9352,1.9367,1.9309,1.9319,21181099991.0
2008-10-20 02:30:00,1.932,1.9325,1.9262,1.928,23626999879.0
2008-10-20 02:45:00,1.9282,1.9406,1.9282,1.9339,27835499891.0
2008-10-20 03:00:00,1.9337,1.9341,1.9291,1.9318,25509600006.0
2008-10-20 03:15:00,1.9321,1.93515,1.9311,1.93355,16956299853.0
2008-10-20 03:30:00,1.93325,1.9358,1.9322,1.93285,22715500004.0
2008-10-20 03:45:00,1.9327,1.93365,1.929,1.93215,14092099950.0
2008-10-20 04:00:00,1.9324,1.93275,1.9281,1.9317,19013899971.0
2008-10-20 04:15:00,1.9317,1.9336,1.9317,1.9326,15535699983.0
2008-10-20 04:30:00,1.9325,1.9413,1.9325,1.9404,18249100014.0
2008-10-20 04:45:00,1.93955,1.9404,1.9353,1.93785,18918300024.0
2008-10-20 05:00:00,1.93785,1.9385,1.9329,1.93455,12836699984.0
2008-10-20 05:15:00,1.9346,1.93755,1.9321,1.936,16602899984.0
2008-10-20 05:30:00,1.936,1.936,1.93185,1.9327,14509699978.0
2008-10-20 05:45:00,1.9326,1.9358,1.9318,1.93235,20741199911.0
2008-10-20 06:00:00,1.9326,1.93445,1.9296,1.9304,19918300046.0
2008-10-20 06:15:00,1.9305,1.9313,1.9248,1.9255,20542699991.0
2008-10-20 06:30:00,1.9253,1.92785,1.925,1.926,21087899805.0
2008-10-20 06:45:00,1.9258,1.92835,1.9247,1.92715,24830199962.0
2008-10-20 07:00:00,1.9271,1.92845,1.9247,1.92745,20832800003.0
2008-10-20 07:15:00,1.9273,1.9276,1.9245,1.9248,15627400045.0
2008-10-20 07:30:00,1.9249,1.9269,1.9236,1.9259,17322700135.0
2008-10-20 07:45:00,1.9256,1.9265,1.9228,1.9246,19776500011.0
2008-10-20 08:00:00,1.9248,1.9264,1.9212,1.9219,25223999919.0
2008-10-20 08:15:00,1.922,1.9292,1.9218,1.92785,26520099955.0
2008-10-20 08:30:00,1.928,1.9298,1.9234,1.9249,24911500014.0
2008-10-20 08:45:00,1.9242,1.926,1.9223,1.9235,25021500015.0
2008-10-20 09:00:00,1.9234,1.9253,1.9191,1.9198,25021500015.0
2008-10-20 09:15:00,1.9197,1.9269,1.9194,1.9241,25021500015.0
2008-10-20 09:30:00,1.9242,1.9242,1.9186,1.9207,25021500015.0
2008-10-20 09:45:00,1.9206,1.9214,1.9176,1.918,25021500015.0
2008-10-20 10:00:00,1.9178,1.9231,1.9173,1.9202,25021500015.0
2008-10-20 10:15:00,1.9205,1.926,1.9202,1.9232,25021500015.0
2008-10-20 10:30:00,1.9231,1.9244,1.9205,1.9236,25021500015.0
2008-10-20 10:45:00,1.9235,1.9238,1.9182,1.9211,25021500015.0
2008-10-20 11:00:00,1.921,1.922,1.916,1.9163,25021500015.0
2008-10-20 11:15:00,1.9168,1.9201,1.9161,1.9185,25021500015.0
2008-10-20 11:30:00,1.9184,1.9216,1.917,1.92,25021500015.0
2008-10-20 11:45:00,1.9202,1.9219,1.9171,1.9198,24215100027.0
2008-10-20 12:00:00,1.92,1.9261,1.9186,1.9236,11812200085.0
2008-10-20 12:15:00,1.9237,1.9255,1.923,1.9248,21224499840.0
2008-10-20 12:30:00,1.9247,1.9263,1.9223,1.9225,26868999780.0
2008-10-20 12:45:00,1.9229,1.9252,1.9169,1.9192,24277199916.0
2008-10-20 13:00:00,1.9193,1.9347,1.919,1.92795,26440199975.0
2008-10-20 13:15:00,1.92795,1.9357,1.92725,1.93485,26533799843.0
2008-10-20 13:30:00,1.9348,1.9422,1.9314,1.93845,27206899915.0
2008-10-20 13:45:00,1.9384,1.93885,1.93395,1.93565,23366699999.0
2008-10-20 14:00:00,1.93565,1.93675,1.9313,1.93605,25360500047.0
2008-10-20 14:15:00,1.9361,1.93795,1.9336,1.9339,20102000174.0
2008-10-20 14:30:00,1.9338,1.93465,1.92775,1.92835,27276300280.0
2008-10-20 14:45:00,1.92835,1.93655,1.9256,1.93565,23682900047.0
2008-10-20 15:00:00,1.93575,1.9377,1.933,1.93475,25358000027.0
2008-10-20 15:15:00,1.9347,1.9361,1.926,1.9287,28117700078.0
2008-10-20 15:30:00,1.9288,1.9314,1.9218,1.9261,29310700067.0
2008-10-20 15:45:00,1.926,1.9292,1.9093,1.9135,30193699834.0
2008-10-20 16:00:00,1.91355,1.916,1.9041,1.9151,30118799758.0
2008-10-20 16:15:00,1.9148,1.9196,1.9112,1.9183,29841499939.0
2008-10-20 16:30:00,1.9185,1.9217,1.916,1.9193,29619099877.0
2008-10-20 16:45:00,1.9194,1.9196,1.9058,1.9059,27247899938.0
2008-10-20 17:00:00,1.9058,1.9181,1.9055,1.9166,27823599988.0
2008-10-20 17:15:00,1.9169,1.9177,1.9096,1.9136,27661500047.0
2008-10-20 17:30:00,1.9135,1.91565,1.9094,1.9113,24056700026.0
2008-10-20 17:45:00,1.9113,1.9165,1.9086,1.9114,26513000117.0
2008-10-20 18:00:00,1.9113,1.9163,1.91095,1.91415,19407000025.0
2008-10-20 18:15:00,1.91415,1.91495,1.90685,1.9085,21058499961.0
2008-10-20 18:30:00,1.9083,1.91245,1.9054,1.91025,23655999966.0
2008-10-20 18:45:00,1.91015,1.91245,1.9082,1.9101,17517999980.0
2008-10-20 19:00:00,1.91025,1.91225,1.90825,1.9091,15512899984.0
2008-10-20 19:15:00,1.9091,1.91045,1.90475,1.9049,13819299999.0
2008-10-20 19:30:00,1.9048,1.9049,1.89775,1.8999,17598600049.0
2008-10-20 19:45:00,1.89985,1.9007,1.8932,1.89595,17093500004.0
2008-10-20 20:00:00,1.89595,1.89865,1.89295,1.89495,16310500005.0
2008-10-20 20:15:00,1.8949,1.8969,1.89275,1.89485,11827699999.0
2008-10-20 20:30:00,1.8948,1.89745,1.8943,1.895,9497099990.0
2008-10-20 20:45:00,1.895,1.8986,1.89395,1.898,11312700045.0
2008-10-20 21:00:00,1.898,1.90025,1.8966,1.8994,12137700152.0
2008-10-20 21:15:00,1.89945,1.90185,1.89825,1.90085,9772000138.0
2008-10-20 21:30:00,1.9009,1.90545,1.9006,1.90205,9982600030.0
2008-10-20 21:45:00,1.90205,1.90205,1.89295,1.89445,7613800015.0
2008-10-20 22:00:00,1.89435,1.89715,1.8916,1.8962,12529300019.0
2008-10-20 22:15:00,1.8961,1.8966,1.89375,1.8966,7072799981.0
2008-10-20 22:30:00,1.89665,1.89715,1.8929,1.894,7767299981.0
2008-10-20 22:45:00,1.89405,1.89535,1.8923,1.8938,6012399980.0
2008-10-20 23:00:00,1.8935,1.8967,1.8928,1.8938,8059500019.0
2008-10-20 23:15:00,1.8938,1.89545,1.8895,1.8919,13061400009.0
2008-10-20 23:30:00,1.8917,1.89725,1.8906,1.89515,14603099953.0
2008-10-20 23:45:00,1.89565,1.8981,1.8933,1.8956,6517800007.0
2008-10-21 00:00:00,1.8956,1.8987,1.8948,1.8965,15699699988.0
2008-10-21 00:15:00,1.8966,1.89795,1.89495,1.89495,12728700000.0
2008-10-21 00:30:00,1.8949,1.8995,1.89485,1.8985,14358899982.0
2008-10-21 00:45:00,1.89825,1.89955,1.89495,1.8968,18211600001.0
2008-10-21 01:00:00,1.8968,1.8987,1.8952,1.8959,18944400006.0
2008-10-21 01:15:00,1.8962,1.89885,1.89525,1.8963,14674399958.0
2008-10-21 01:30:00,1.89635,1.9004,1.89635,1.9001,13728199973.0
2008-10-21 01:45:00,1.9001,1.9001,1.89745,1.8986,5678399983.0
2008-10-21 02:00:00,1.89865,1.8997,1.8968,1.89895,24671299927.0
2008-10-21 02:15:00,1.899,1.9025,1.8977,1.9019,19994400054.0
2008-10-21 02:30:00,1.902,1.9153,1.902,1.9087,26071600028.0
2008-10-21 02:45:00,1.90925,1.91105,1.9058,1.9072,21860099984.0
2008-10-21 03:00:00,1.9073,1.9133,1.90705,1.91315,21196500009.0
2008-10-21 03:15:00,1.91335,1.91335,1.908,1.91015,19438900028.0
2008-10-21 03:30:00,1.9101,1.9101,1.9051,1.90685,16313699974.0
2008-10-21 03:45:00,1.9069,1.90985,1.90625,1.90655,12882299964.0
2008-10-21 04:00:00,1.9067,1.9092,1.9037,1.9058,20305900110.0
2008-10-21 04:15:00,1.9058,1.91075,1.9058,1.9099,23954699973.0
2008-10-21 04:30:00,1.90995,1.9119,1.9068,1.9089,15862899995.0
2008-10-21 04:45:00,1.9089,1.91165,1.9081,1.91045,18050599993.0
2008-10-21 05:00:00,1.91035,1.91105,1.9082,1.911,13716500019.0
2008-10-21 05:15:00,1.911,1.91325,1.9086,1.9099,22623100033.0
2008-10-21 05:30:00,1.9099,1.91045,1.9084,1.9101,13428600054.0
2008-10-21 05:45:00,1.9101,1.91095,1.9098,1.91075,10078000023.0
2008-10-21 06:00:00,1.91085,1.91145,1.9106,1.9112,10803800090.0
2008-10-21 06:15:00,1.91115,1.91335,1.9108,1.9122,9879599977.0
2008-10-21 06:30:00,1.9121,1.9163,1.91035,1.91165,21305500043.0
2008-10-21 06:45:00,1.9119,1.9186,1.9119,1.9161,19912500030.0
2008-10-21 07:00:00,1.9162,1.921,1.9152,1.9168,18263599982.0
2008-10-21 07:15:00,1.91685,1.925,1.9168,1.92235,20157899987.0
2008-10-21 07:30:00,1.92235,1.9235,1.9192,1.9234,25809800100.0
2008-10-21 07:45:00,1.9235,1.9285,1.9225,1.9249,29453799835.0
2008-10-21 08:00:00,1.9249,1.9269,1.922,1.9222,22099799982.0
2008-10-21 08:15:00,1.9223,1.9247,1.9184,1.9217,28673100223.0
2008-10-21 08:30:00,1.92165,1.9257,1.921,1.9251,25535099995.0
2008-10-21 08:45:00,1.9253,1.9298,1.9244,1.9274,27121499925.0
2008-10-21 09:00:00,1.9273,1.936,1.9264,1.9337,27121499925.0
2008-10-21 09:15:00,1.9338,1.9357,1.9299,1.9311,27121499925.0
2008-10-21 09:30:00,1.931,1.9338,1.9294,1.9327,27121499925.0
2008-10-21 09:45:00,1.9326,1.9338,1.9243,1.9262,27121499925.0
2008-10-21 10:00:00,1.9263,1.9299,1.9249,1.927,27121499925.0
2008-10-21 10:15:00,1.9269,1.9297,1.924,1.9286,28927799943.0
2008-10-21 10:30:00,1.9287,1.9299,1.9233,1.927,30131999955.0
2008-10-21 10:45:00,1.9271,1.9316,1.9266,1.9295,29733300063.0
2008-10-21 11:00:00,1.9296,1.9296,1.9205,1.9221,29467500135.0
2008-10-21 11:15:00,1.9219,1.9239,1.9181,1.9232,24323599869.0
2008-10-21 11:30:00,1.9237,1.92645,1.922,1.9242,26320000145.0
2008-10-21 11:45:00,1.9243,1.925,1.9171,1.9172,17407300060.0
2008-10-21 12:00:00,1.9171,1.9204,1.9151,1.9181,13666500060.0
2008-10-21 12:15:00,1.9182,1.9187,1.9136,1.91495,18974749984.0
2008-10-21 12:30:00,1.9147,1.9181,1.913,1.9158,28161699808.0
2008-10-21 12:45:00,1.9156,1.9169,1.9111,1.9111,30000500070.0
2008-10-21 13:00:00,1.911,1.9181,1.9073,1.9179,31574099989.0
2008-10-21 13:15:00,1.918,1.9246,1.9178,1.9242,20550000465.0
2008-10-21 13:30:00,1.924,1.9272,1.9222,1.9227,19801500510.0
2008-10-21 13:45:00,1.9228,1.9269,1.9209,1.9212,20375900147.0
2008-10-21 14:00:00,1.9214,1.9305,1.9186,1.9276,30364499865.0
2008-10-21 14:15:00,1.9274,1.929,1.9231,1.9236,30364499865.0
2008-10-21 14:30:00,1.9237,1.9279,1.9233,1.9253,30364499865.0
2008-10-21 14:45:00,1.9252,1.9286,1.9215,1.9271,30364499865.0
2008-10-21 15:00:00,1.9272,1.9287,1.9244,1.9281,30364499865.0
2008-10-21 15:15:00,1.9282,1.9328,1.9263,1.9277,30364499865.0
2008-10-21 15:30:00,1.928,1.9286,1.9211,1.9238,30364499865.0
2008-10-21 15:45:00,1.9239,1.9308,1.9231,1.9287,30364499865.0
2008-10-21 16:00:00,1.9288,1.9318,1.9227,1.9245,30364499865.0
2008-10-21 16:15:00,1.9247,1.9253,1.9175,1.9212,30364499865.0
2008-10-21 16:30:00,1.9211,1.9242,1.91535,1.91565,29391799720.0
2008-10-21 16:45:00,1.9157,1.9162,1.9091,1.91,27267699582.0
2008-10-21 17:00:00,1.9099,1.9149,1.9098,1.91385,24397199505.0
2008-10-21 17:15:00,1.9139,1.9156,1.9113,1.9156,18354099696.0
2008-10-21 17:30:00,1.9155,1.916,1.9105,1.9123,14965499745.0
2008-10-21 17:45:00,1.9124,1.9226,1.9118,1.922,14965499745.0
2008-10-21 18:00:00,1.9232,1.9266,1.9205,1.9231,14965499745.0
2008-10-21 18:15:00,1.923,1.9241,1.9147,1.9173,14965499745.0
2008-10-21 18:30:00,1.9171,1.9185,1.9148,1.9158,14965499745.0
2008-10-21 18:45:00,1.9158,1.9226,1.91505,1.9218,13358000115.0
2008-10-21 19:00:00,1.9224,1.9246,1.9194,1.9238,24207900118.0
2008-10-21 19:15:00,1.9239,1.9255,1.9173,1.91875,19486900108.0
2008-10-21 19:30:00,1.9186,1.9239,1.9184,1.9231,26294600112.0
2008-10-21 19:45:00,1.9232,1.928,1.9217,1.9269,12998999950.0
2008-10-21 20:00:00,1.9268,1.9288,1.922,1.9247,17880600070.0
2008-10-21 20:15:00,1.9247,1.9255,1.9199,1.9201,27921399934.0
2008-10-21 20:30:00,1.92,1.9202,1.9168,1.9168,25713800012.0
2008-10-21 20:45:00,1.9169,1.9194,1.9144,1.9194,30511499880.0
2008-10-21 21:00:00,1.9193,1.9202,1.9146,1.9157,30023299988.0
2008-10-21 21:15:00,1.91555,1.9166,1.9125,1.9156,28094799993.0
2008-10-21 21:30:00,1.9155,1.9258,1.9155,1.9242,25525500180.0
2008-10-21 21:45:00,1.924,1.9341,1.9232,1.9338,23452500285.0
2008-10-21 22:00:00,1.9336,1.9403,1.9284,1.93485,22845100247.0
2008-10-21 22:15:00,1.9347,1.9362,1.9305,1.9322,17185299970.0
2008-10-21 22:30:00,1.9326,1.9383,1.9322,1.93745,19877099978.0
2008-10-21 22:45:00,1.9375,1.9478,1.9372,1.94645,22914099943.0
2008-10-21 23:00:00,1.9463,1.94645,1.9427,1.94295,10093199960.0
2008-10-21 23:15:00,1.9431,1.9444,1.93455,1.9378,17607799913.0
2008-10-21 23:30:00,1.9372,1.93765,1.9267,1.92725,13830100027.0
2008-10-21 23:45:00,1.9273,1.93605,1.92395,1.93095,12828999966.0
2008-10-22 00:00:00,1.9311,1.93155,1.9252,1.9268,15222000051.0
2008-10-22 00:15:00,1.92645,1.9268,1.9228,1.9237,16339050022.0
2008-10-22 00:30:00,1.9238,1.92435,1.921,1.9243,15072900046.0
2008-10-22 00:45:00,1.924,1.927,1.9224,1.92635,19284200010.0
2008-10-22 01:00:00,1.9267,1.9278,1.9229,1.92405,21635999984.0
2008-10-22 01:15:00,1.9238,1.92575,1.92175,1.9254,17773199964.0
2008-10-22 01:30:00,1.925,1.9251,1.919,1.9212,22087999931.0
2008-10-22 01:45:00,1.9216,1.9277,1.919,1.9276,14040000006.0
2008-10-22 02:00:00,1.9277,1.9277,1.9175,1.9219,23264500104.0
2008-10-22 02:15:00,1.9208,1.9222,1.9154,1.9167,19725300116.0
2008-10-22 02:30:00,1.9169,1.9169,1.9084,1.91175,21688200005.0
2008-10-22 02:45:00,1.9113,1.9162,1.9111,1.91585,22114500129.0
2008-10-22 03:00:00,1.91585,1.92155,1.9157,1.9208,19099899975.0
2008-10-22 03:15:00,1.9208,1.92145,1.9182,1.9189,16803999990.0
2008-10-22 03:30:00,1.9189,1.9189,1.9086,1.9086,22671700002.0
2008-10-22 03:45:00,1.9087,1.91255,1.9082,1.9096,20716699944.0
2008-10-22 04:00:00,1.90975,1.9104,1.9069,1.9076,12743700023.0
2008-10-22 04:15:00,1.9075,1.9126,1.9066,1.9117,24490099898.0
2008-10-22 04:30:00,1.9115,1.914,1.9092,1.9109,25968699818.0
2008-10-22 04:45:00,1.9109,1.9128,1.9097,1.9113,18005699969.0
2008-10-22 05:00:00,1.9113,1.9145,1.9098,1.9132,18500400073.0
2008-10-22 05:15:00,1.9142,1.9178,1.9121,1.9138,23448299990.0
2008-10-22 05:30:00,1.9136,1.9234,1.9123,1.92045,23508299921.0
2008-10-22 05:45:00,1.9204,1.92335,1.91725,1.9181,23238000029.0
2008-10-22 06:00:00,1.9181,1.9221,1.91675,1.9212,21212300027.0
2008-10-22 06:15:00,1.921,1.9302,1.9171,1.9189,20751000060.0
2008-10-22 06:30:00,1.9182,1.9259,1.9141,1.92105,21299600058.0
2008-10-22 06:45:00,1.9202,1.9249,1.9139,1.9228,22699299944.0
2008-10-22 07:00:00,1.9229,1.9281,1.9188,1.9277,24004299918.0
2008-10-22 07:15:00,1.9276,1.9289,1.9245,1.9274,20498800140.0
2008-10-22 07:30:00,1.927,1.9297,1.9218,1.9263,23470999913.0
2008-10-22 07:45:00,1.9261,1.9273,1.92,1.9212,27119099898.0
2008-10-22 08:00:00,1.9211,1.9306,1.9211,1.9287,26696199981.0
2008-10-22 08:15:00,1.9288,1.9344,1.9271,1.9334,25238199945.0
2008-10-22 08:30:00,1.9336,1.939,1.9318,1.9376,29555100044.0
2008-10-22 08:45:00,1.9377,1.9377,1.9293,1.9307,28211400045.0
2008-10-22 09:00:00,1.9305,1.9328,1.9267,1.9278,27345000045.0
2008-10-22 09:15:00,1.9277,1.9308,1.9269,1.9292,27345000045.0
2008-10-22 09:30:00,1.9291,1.9316,1.9236,1.9247,29813800117.0
2008-10-22 09:45:00,1.9243,1.928,1.9211,1.9223,31432200012.0
2008-10-22 10:00:00,1.9224,1.9249,1.9136,1.9226,29047199868.0
2008-10-22 10:15:00,1.9227,1.9232,1.9165,1.9207,29780999874.0
2008-10-22 10:30:00,1.9206,1.9236,1.9151,1.9174,31839099929.0
2008-10-22 10:45:00,1.9169,1.9209,1.9157,1.9159,31789499925.0
2008-10-22 11:00:00,1.916,1.9212,1.9134,1.919,31789499925.0
2008-10-22 11:15:00,1.9193,1.9201,1.9113,1.9151,30609299953.0
2008-10-22 11:30:00,1.9152,1.9227,1.9139,1.9223,19208600033.0
2008-10-22 11:45:00,1.9224,1.9225,1.9149,1.9183,17138400045.0
2008-10-22 12:00:00,1.9185,1.9225,1.9056,1.9101,27655499880.0
2008-10-22 12:15:00,1.91,1.9135,1.9075,1.9131,27655499880.0
2008-10-22 12:30:00,1.9128,1.9208,1.9124,1.9151,27655499880.0
2008-10-22 12:45:00,1.9152,1.9243,1.9132,1.9211,27655499880.0
2008-10-22 13:00:00,1.9212,1.9308,1.9208,1.9223,27655499880.0
2008-10-22 13:15:00,1.9222,1.9238,1.9114,1.9184,27655499880.0
2008-10-22 13:30:00,1.9185,1.9195,1.9081,1.9086,27655499880.0
2008-10-22 13:45:00,1.9088,1.9142,1.9004,1.9027,29236499790.0
2008-10-22 14:00:00,1.9026,1.9104,1.9016,1.9068,30026999745.0
2008-10-22 14:15:00,1.9067,1.9072,1.8993,1.9052,30026999745.0
2008-10-22 14:30:00,1.9055,1.9101,1.901,1.9036,30026999745.0
2008-10-22 14:45:00,1.9033,1.9048,1.8979,1.9019,30855799766.0
2008-10-22 15:00:00,1.902,1.9114,1.9012,1.906,31802999790.0
2008-10-22 15:15:00,1.9059,1.9088,1.9035,1.9078,31802999790.0
2008-10-22 15:30:00,1.9081,1.9129,1.9044,1.9085,31802999790.0
2008-10-22 15:45:00,1.9082,1.9148,1.9073,1.912,31802999790.0
2008-10-22 16:00:00,1.9119,1.917,1.9048,1.9057,31802999790.0
2008-10-22 16:15:00,1.9056,1.9059,1.8975,1.9001,31802999790.0
2008-10-22 16:30:00,1.9,1.9123,1.8986,1.9103,31802999790.0
2008-10-22 16:45:00,1.91,1.9166,1.9048,1.9077,31802999790.0
2008-10-22 17:00:00,1.9075,1.9102,1.9011,1.9071,31802999790.0
2008-10-22 17:15:00,1.907,1.9096,1.9019,1.9075,31802999790.0
2008-10-22 17:30:00,1.9074,1.9125,1.9057,1.911,31802999790.0
2008-10-22 17:45:00,1.9104,1.9213,1.9101,1.9158,31802999790.0
2008-10-22 18:00:00,1.9161,1.9169,1.909,1.9132,31269299898.0
2008-10-22 18:15:00,1.9133,1.9164,1.9056,1.9067,29007299910.0
2008-10-22 18:30:00,1.9062,1.9079,1.9044,1.9051,30752999865.0
2008-10-22 18:45:00,1.9052,1.9071,1.8997,1.9037,31712999721.0
2008-10-22 19:00:00,1.9036,1.9085,1.9021,1.9079,31952999685.0
2008-10-22 19:15:00,1.9077,1.9111,1.9036,1.9093,31952999685.0
2008-10-22 19:30:00,1.9092,1.9202,1.9086,1.9168,31952999685.0
2008-10-22 19:45:00,1.9169,1.9184,1.913,1.9179,30239999727.0
2008-10-22 20:00:00,1.918,1.9181,1.9124,1.9159,27430099795.0
2008-10-22 20:15:00,1.9155,1.9166,1.9072,1.9122,23053799973.0
2008-10-22 20:30:00,1.9121,1.9185,1.912,1.9185,22811999925.0
2008-10-22 20:45:00,1.9186,1.9186,1.9138,1.914,21533000125.0
2008-10-22 21:00:00,1.9138,1.915,1.91015,1.9104,20007600037.0
2008-10-22 21:15:00,1.9106,1.9214,1.91,1.9191,25562799954.0
2008-10-22 21:30:00,1.9195,1.9229,1.9142,1.9174,24329999910.0
2008-10-22 21:45:00,1.9175,1.9227,1.9146,1.9222,24329999910.0
2008-10-22 22:00:00,1.9218,1.9243,1.9092,1.9097,24246899999.0
2008-10-22 22:15:00,1.9096,1.9121,1.9038,1.9038,27172400071.0
2008-10-22 22:30:00,1.9037,1.9057,1.89805,1.9057,27985699956.0
2008-10-22 22:45:00,1.9056,1.9112,1.9047,1.9095,19984499880.0
2008-10-22 23:00:00,1.9091,1.90995,1.902,1.9024,5808099957.0
2008-10-22 23:15:00,1.9023,1.9108,1.9004,1.9086,15181899980.0
2008-10-22 23:30:00,1.90865,1.9091,1.90515,1.90865,11470900031.0
2008-10-22 23:45:00,1.9088,1.9113,1.908,1.91,11354899966.0
2008-10-23 00:00:00,1.91005,1.9123,1.90705,1.9085,16976299997.0
2008-10-23 00:15:00,1.90845,1.9141,1.9077,1.9138,18556799973.0
2008-10-23 00:30:00,1.9137,1.91765,1.9119,1.9133,22049099963.0
2008-10-23 00:45:00,1.9133,1.9196,1.9133,1.9196,15525800003.0
2008-10-23 01:00:00,1.9194,1.9248,1.9192,1.9231,27440600171.0
2008-10-23 01:15:00,1.92295,1.9246,1.9192,1.9243,19366399995.0
2008-10-23 01:30:00,1.9245,1.9297,1.92185,1.9291,26484700042.0
2008-10-23 01:45:00,1.9291,1.9296,1.922,1.9241,23299499895.0
2008-10-23 02:00:00,1.9242,1.9275,1.9181,1.9181,27687199963.0
2008-10-23 02:15:00,1.918,1.9281,1.9161,1.9269,30566999985.0
2008-10-23 02:30:00,1.9268,1.9331,1.9258,1.9314,28934500085.0
2008-10-23 02:45:00,1.9322,1.9324,1.9275,1.9319,24513800114.0
2008-10-23 03:00:00,1.932,1.9334,1.9293,1.9325,22606300006.0
2008-10-23 03:15:00,1.9324,1.9349,1.9249,1.9253,22043799957.0
2008-10-23 03:30:00,1.9258,1.9277,1.9237,1.9237,17380500046.0
2008-10-23 03:45:00,1.9238,1.9265,1.9204,1.9257,20406800041.0
2008-10-23 04:00:00,1.9256,1.9277,1.9222,1.9271,18855900070.0
2008-10-23 04:15:00,1.9273,1.9285,1.9261,1.9271,17357799997.0
2008-10-23 04:30:00,1.9271,1.9295,1.9266,1.9288,15765899909.0
2008-10-23 04:45:00,1.9289,1.92925,1.9234,1.9243,17232799978.0
2008-10-23 05:00:00,1.9242,1.9291,1.9241,1.9289,15129599929.0
2008-10-23 05:15:00,1.9289,1.9299,1.92765,1.92805,17327600030.0
2008-10-23 05:30:00,1.9284,1.931,1.92565,1.9301,25283600063.0
2008-10-23 05:45:00,1.9304,1.9315,1.9278,1.9307,28576500255.0
2008-10-23 06:00:00,1.9308,1.9318,1.9274,1.9294,24040900081.0
2008-10-23 06:15:00,1.9293,1.93115,1.92385,1.9248,25640500083.0
2008-10-23 06:30:00,1.9248,1.9287,1.9217,1.9223,26529999903.0
2008-10-23 06:45:00,1.9223,1.923,1.9162,1.9217,22730300029.0
2008-10-23 07:00:00,1.9218,1.9266,1.915,1.923,24184599993.0
2008-10-23 07:15:00,1.9225,1.9254,1.92195,1.923,19365599980.0
2008-10-23 07:30:00,1.9238,1.928,1.9231,1.92395,22729999966.0
2008-10-23 07:45:00,1.9242,1.9248,1.9198,1.9221,21800300031.0
2008-10-23 08:00:00,1.922,1.922,1.9132,1.9159,22969500240.0
2008-10-23 08:15:00,1.9164,1.9198,1.9137,1.9178,25404000026.0
2008-10-23 08:30:00,1.9176,1.9179,1.9066,1.9071,30200999880.0
2008-10-23 08:45:00,1.9072,1.9128,1.9052,1.9065,30200999880.0
2008-10-23 09:00:00,1.9066,1.9134,1.9055,1.9123,30401399865.0
2008-10-23 09:15:00,1.9122,1.922,1.9092,1.9178,31202999805.0
2008-10-23 09:30:00,1.9179,1.9187,1.912,1.9155,31202999805.0
2008-10-23 09:45:00,1.9154,1.918,1.9145,1.9174,31202999805.0
2008-10-23 10:00:00,1.9175,1.9225,1.9169,1.9202,31202999805.0
2008-10-23 10:15:00,1.9203,1.9225,1.9153,1.9156,31202999805.0
2008-10-23 10:30:00,1.9155,1.9159,1.9069,1.912,31202999805.0
2008-10-23 10:45:00,1.9119,1.9242,1.9119,1.9211,31202999805.0
2008-10-23 11:00:00,1.9214,1.9236,1.918,1.9193,31202999805.0
2008-10-23 11:15:00,1.9194,1.9211,1.9143,1.917,31202999805.0
2008-10-23 11:30:00,1.9172,1.9241,1.9158,1.9218,31202999805.0
2008-10-23 11:45:00,1.9217,1.924,1.9182,1.9203,31202999805.0
2008-10-23 12:00:00,1.9204,1.9299,1.9204,1.9276,30314999917.0
2008-10-23 12:15:00,1.9275,1.9304,1.9253,1.9282,23535899848.0
2008-10-23 12:30:00,1.9281,1.9392,1.928,1.9391,24317999655.0
2008-10-23 12:45:00,1.939,1.939,1.9307,1.9316,29852100051.0
2008-10-23 13:00:00,1.9317,1.9318,1.9264,1.9266,31864500195.0
2008-10-23 13:15:00,1.9268,1.9331,1.9245,1.9326,31864500195.0
2008-10-23 13:30:00,1.9325,1.939,1.9314,1.9372,31864500195.0
2008-10-23 13:45:00,1.9373,1.9405,1.9332,1.9372,31864500195.0
2008-10-23 14:00:00,1.9373,1.9395,1.9349,1.937,31864500195.0
2008-10-23 14:15:00,1.9369,1.9484,1.9341,1.9436,31864500195.0
2008-10-23 14:30:00,1.9435,1.952,1.9409,1.9441,31864500195.0
2008-10-23 14:45:00,1.944,1.9463,1.9255,1.9299,31864500195.0
2008-10-23 15:00:00,1.9298,1.9444,1.9298,1.9401,31864500195.0
2008-10-23 15:15:00,1.9402,1.944,1.9352,1.9402,31864500195.0
2008-10-23 15:30:00,1.9403,1.9414,1.9295,1.9375,31864500195.0
2008-10-23 15:45:00,1.9374,1.9426,1.9275,1.9286,31864500195.0
2008-10-23 16:00:00,1.9283,1.9293,1.9173,1.9209,31864500195.0
2008-10-23 16:15:00,1.921,1.9321,1.919,1.9285,31864500195.0
2008-10-23 16:30:00,1.9286,1.9297,1.9161,1.9196,31864500195.0
2008-10-23 16:45:00,1.919,1.9376,1.9174,1.9367,31864500195.0
2008-10-23 17:00:00,1.9366,1.9366,1.9303,1.9311,31864500195.0
2008-10-23 17:15:00,1.9312,1.9422,1.9295,1.9392,31864500195.0
2008-10-23 17:30:00,1.939,1.9413,1.9306,1.9375,30244499905.0
2008-10-23 17:45:00,1.9376,1.9427,1.9333,1.9341,27010699774.0
2008-10-23 18:00:00,1.934,1.93895,1.9328,1.9376,16791699889.0
2008-10-23 18:15:00,1.9375,1.9513,1.9369,1.9489,24280500240.0
2008-10-23 18:30:00,1.9493,1.9515,1.9423,1.9457,24280500240.0
2008-10-23 18:45:00,1.9452,1.9467,1.9397,1.9461,25084500240.0
2008-10-23 19:00:00,1.9462,1.9472,1.9408,1.9426,30310500240.0
2008-10-23 19:15:00,1.9425,1.9425,1.9363,1.9396,30006300162.0
2008-10-23 19:30:00,1.9398,1.9481,1.9398,1.9462,29550000045.0
2008-10-23 19:45:00,1.9461,1.9513,1.9426,1.9461,28753999745.0
2008-10-23 20:00:00,1.9464,1.9513,1.9451,1.9491,26335500054.0
2008-10-23 20:15:00,1.949,1.9608,1.9489,1.9577,25458999950.0
2008-10-23 20:30:00,1.958,1.9689,1.9529,1.9682,21536999700.0
2008-10-23 20:45:00,1.9685,1.9699,1.9616,1.9644,21536999700.0
2008-10-23 21:00:00,1.9642,1.9651,1.9509,1.953,21536999700.0
2008-10-23 21:15:00,1.9529,1.9551,1.9485,1.9525,21536999700.0
2008-10-23 21:30:00,1.9526,1.9559,1.9504,1.9506,21342399736.0
2008-10-23 21:45:00,1.9507,1.9507,1.9374,1.9389,20077499970.0
2008-10-23 22:00:00,1.9385,1.9385,1.9216,1.9238,19390700014.0
2008-10-23 22:15:00,1.9237,1.9308,1.9212,1.9268,20404900105.0
2008-10-23 22:30:00,1.9269,1.9311,1.9262,1.9307,25275299993.0
2008-10-23 22:45:00,1.9307,1.9342,1.93,1.9313,14994399980.0
2008-10-23 23:00:00,1.9313,1.93655,1.9212,1.92455,13827400063.0
2008-10-23 23:15:00,1.9245,1.93,1.9236,1.92715,13098100035.0
2008-10-23 23:30:00,1.9271,1.9283,1.9218,1.9228,13908399782.0
2008-10-23 23:45:00,1.92295,1.9247,1.9211,1.9228,11118999952.0
2008-10-24 00:00:00,1.9226,1.9239,1.92115,1.9229,4877899968.0
2008-10-24 00:15:00,1.9228,1.92355,1.9212,1.9225,3542699955.0
2008-10-24 00:30:00,1.92285,1.9363,1.92285,1.9348,20984099921.0
2008-10-24 00:45:00,1.9343,1.93955,1.9275,1.9295,14876399965.0
2008-10-24 01:00:00,1.9297,1.9299,1.9234,1.92405,7476600041.0
2008-10-24 01:15:00,1.9237,1.92675,1.92105,1.9262,11153600042.0
2008-10-24 01:30:00,1.9261,1.9322,1.9256,1.92855,14889800052.0
2008-10-24 01:45:00,1.9288,1.93035,1.9262,1.9269,19277099927.0
2008-10-24 02:00:00,1.92705,1.9289,1.92515,1.9269,21386799966.0
2008-10-24 02:15:00,1.9269,1.9333,1.92475,1.9327,24136299709.0
2008-10-24 02:30:00,1.9324,1.94035,1.93225,1.9393,17379499940.0
2008-10-24 02:45:00,1.9393,1.9443,1.9359,1.9384,17178799929.0
2008-10-24 03:00:00,1.9384,1.94235,1.9365,1.938,16120699981.0
2008-10-24 03:15:00,1.9382,1.94365,1.93565,1.94315,14304499952.0
2008-10-24 03:30:00,1.9432,1.9435,1.94115,1.9426,16584999914.0
2008-10-24 03:45:00,1.9426,1.9583,1.9421,1.9494,25788500169.0
2008-10-24 04:00:00,1.9495,1.951,1.946,1.9466,24216500060.0
2008-10-24 04:15:00,1.9466,1.9491,1.945,1.94625,18813200104.0
2008-10-24 04:30:00,1.94615,1.9519,1.9437,1.9482,25465000175.0
2008-10-24 04:45:00,1.94825,1.9582,1.94685,1.9536,21461099940.0
2008-10-24 05:00:00,1.954,1.9575,1.95,1.9515,21919899926.0
2008-10-24 05:15:00,1.9515,1.957,1.94785,1.9523,21980999935.0
2008-10-24 05:30:00,1.95175,1.9661,1.95125,1.9629,18726399887.0
2008-10-24 05:45:00,1.9629,1.964,1.9503,1.951,15078000034.0
2008-10-24 06:00:00,1.9515,1.95355,1.9483,1.95285,13661799988.0
2008-10-24 06:15:00,1.95315,1.9614,1.9523,1.95855,17084700053.0
2008-10-24 06:30:00,1.9584,1.9603,1.9545,1.9573,16658000017.0
2008-10-24 06:45:00,1.9573,1.9702,1.9559,1.9674,17398399995.0
2008-10-24 07:00:00,1.9674,1.96855,1.9642,1.9681,17874000042.0
2008-10-24 07:15:00,1.9681,1.976,1.9657,1.9717,23024800142.0
2008-10-24 07:30:00,1.9715,1.9869,1.9715,1.97995,28059700153.0
2008-10-24 07:45:00,1.98005,1.999,1.9771,1.9962,29504300081.0
2008-10-24 08:00:00,1.996,2.0025,1.9943,1.9982,30508500105.0
2008-10-24 08:15:00,1.9983,1.9993,1.9851,1.9923,29411700149.0
2008-10-24 08:30:00,1.9925,2.0071,1.9924,2.0061,26395500270.0
2008-10-24 08:45:00,2.0064,2.0067,1.9902,1.996,27526000116.0
2008-10-24 09:00:00,1.9963,2.00135,1.98045,1.98715,28215000163.0
2008-10-24 09:15:00,1.98745,1.98805,1.97745,1.9817,25737399908.0
2008-10-24 09:30:00,1.98235,1.989,1.9779,1.98335,25481199806.0
2008-10-24 09:45:00,1.98355,1.9851,1.97865,1.9845,24403399829.0
2008-10-24 10:00:00,1.9849,1.9872,1.9815,1.9847,23630899854.0
2008-10-24 10:15:00,1.9846,2.00435,1.9784,1.9881,27850300062.0
2008-10-24 10:30:00,1.988,1.9939,1.9825,1.9909,26322799864.0
2008-10-24 10:45:00,1.9914,2.0268,1.9894,2.0203,28894699910.0
2008-10-24 11:00:00,2.0203,2.02525,2.01035,2.01425,28721099878.0
2008-10-24 11:15:00,2.0143,2.028,2.0139,2.0275,27018600137.0
2008-10-24 11:30:00,2.028,2.0664,2.0218,2.0631,30555000450.0
2008-10-24 11:45:00,2.0628,2.0668,2.0416,2.0609,30555000450.0
2008-10-24 12:00:00,2.0612,2.0643,2.0528,2.0548,30555000450.0
2008-10-24 12:15:00,2.0551,2.057,2.0378,2.0384,30555000450.0
2008-10-24 12:30:00,2.0382,2.044,2.0312,2.0318,30555000450.0
2008-10-24 12:45:00,2.032,2.0405,2.0254,2.038,30555000450.0
2008-10-24 13:00:00,2.0381,2.0414,2.0341,2.0382,29172000270.0
2008-10-24 13:15:00,2.0387,2.0536,2.0376,2.0435,28480500180.0
2008-10-24 13:30:00,2.0432,2.0515,2.0384,2.0447,28480500180.0
2008-10-24 13:45:00,2.0449,2.0523,2.0357,2.0507,28480500180.0
2008-10-24 14:00:00,2.0508,2.0582,2.0446,2.0478,28480500180.0
2008-10-24 14:15:00,2.0477,2.0594,2.0441,2.0535,28480500180.0
2008-10-24 14:30:00,2.0534,2.0542,2.0367,2.0486,28480500180.0
2008-10-24 14:45:00,2.0485,2.0657,2.0464,2.0498,28480500180.0
2008-10-24 15:00:00,2.0497,2.0552,2.0456,2.0503,28727300090.0
2008-10-24 15:15:00,2.0509,2.0713,2.0475,2.0641,27176899708.0
2008-10-24 15:30:00,2.064,2.0675,2.0444,2.0552,26449499670.0
2008-10-24 15:45:00,2.0551,2.0597,2.046,2.0468,27286499722.0
2008-10-24 16:00:00,2.047,2.0575,2.039,2.044,25351099957.0
2008-10-24 16:15:00,2.0439,2.0525,2.0393,2.0512,29067300134.0
2008-10-24 16:30:00,2.0511,2.0578,2.0452,2.0477,27689100129.0
2008-10-24 16:45:00,2.0477,2.0714,2.0476,2.0714,30018700135.0
2008-10-24 17:00:00,2.0708,2.0729,2.0549,2.06245,28981499756.0
2008-10-24 17:15:00,2.0624,2.0653,2.0493,2.0559,29759800292.0
2008-10-24 17:30:00,2.0561,2.0561,2.0398,2.0472,30945000090.0
2008-10-24 17:45:00,2.0468,2.0492,2.0424,2.0427,30945000090.0
2008-10-24 18:00:00,2.0426,2.0484,2.0357,2.0388,30945000090.0
2008-10-24 18:15:00,2.0389,2.04155,2.0336,2.0359,29297400041.0
2008-10-24 18:30:00,2.0358,2.0369,2.0288,2.0359,28146499968.0
2008-10-24 18:45:00,2.0357,2.0385,2.0237,2.0247,26796400017.0
2008-10-24 19:00:00,2.0246,2.0362,2.0246,2.028,23741400027.0
2008-10-24 19:15:00,2.0279,2.0344,2.0241,2.0266,26944799805.0
2008-10-24 19:30:00,2.0265,2.0389,2.0265,2.0386,27080399820.0
2008-10-24 19:45:00,2.0385,2.0501,2.0325,2.0436,27833100102.0
2008-10-24 20:00:00,2.0435,2.0453,2.0322,2.0428,29935500090.0
2008-10-24 20:15:00,2.0429,2.0463,2.0358,2.0453,27850200337.0
2008-10-24 20:30:00,2.0451,2.0493,2.0306,2.0381,30322000255.0
2008-10-24 20:45:00,2.038,2.0391,2.0264,2.0275,24455099982.0
2008-10-24 21:00:00,2.0277,2.0369,2.026,2.0328,26980599839.0
2008-10-24 21:15:00,2.0329,2.037,2.02715,2.0289,26802100160.0
2008-10-24 21:30:00,2.0289,2.0393,2.0252,2.0342,24243900097.0
2008-10-24 21:45:00,2.0343,2.0343,2.0229,2.03,24183499987.0
2008-10-24 22:00:00,2.0302,2.0363,2.0279,2.0358,16527999920.0
2008-10-24 22:15:00,2.0358,2.0358,2.02705,2.03055,17068199911.0
2008-10-24 22:30:00,2.0312,2.03905,2.0298,2.0329,19576100149.0
2008-10-24 22:45:00,2.03315,2.0357,2.0247,2.0273,11594399989.0
2008-10-26 23:00:00,2.02825,2.0309,2.02825,2.03075,82999998.0
2008-10-26 23:15:00,2.03085,2.0451,2.0291,2.04005,1626599985.0
2008-10-26 23:30:00,2.04,2.04695,2.03895,2.04145,4526499972.0
2008-10-26 23:45:00,2.04175,2.0429,2.0364,2.0413,3724400006.0
2008-10-27 00:00:00,2.04145,2.04465,2.0382,2.0443,6858499979.0
2008-10-27 00:15:00,2.0443,2.0465,2.04055,2.0423,9716300014.0
2008-10-27 00:30:00,2.04265,2.0481,2.0378,2.04075,9418399918.0
2008-10-27 00:45:00,2.04105,2.04425,2.03675,2.0393,14621300001.0
2008-10-27 01:00:00,2.04125,2.0477,2.0379,2.045,11336000163.0
2008-10-27 01:15:00,2.0451,2.0472,2.0417,2.04665,9610500016.0
2008-10-27 01:30:00,2.0466,2.0477,2.0398,2.0432,7417599980.0
2008-10-27 01:45:00,2.0432,2.0443,2.03705,2.0384,11624299960.0
2008-10-27 02:00:00,2.0387,2.0463,2.0236,2.0454,17313599989.0
2008-10-27 02:15:00,2.0454,2.0454,2.035,2.0375,12135900013.0
2008-10-27 02:30:00,2.0375,2.0381,2.0277,2.0281,15483999924.0
2008-10-27 02:45:00,2.028,2.0327,2.0213,2.0273,21661200026.0
2008-10-27 03:00:00,2.0273,2.0276,2.0223,2.0231,11336400000.0
2008-10-27 03:15:00,2.0228,2.0268,2.01735,2.01825,20357199958.0
2008-10-27 03:30:00,2.0255,2.0305,2.0184,2.0228,21479299972.0
2008-10-27 03:45:00,2.0228,2.0294,2.0216,2.02275,17699200020.0
2008-10-27 04:00:00,2.0228,2.0361,2.02235,2.0242,17846400055.0
2008-10-27 04:15:00,2.0242,2.0404,2.0236,2.0255,15006499992.0
2008-10-27 04:30:00,2.02565,2.0296,2.0194,2.0271,14279099915.0
2008-10-27 04:45:00,2.0268,2.038,2.02645,2.0371,17981100021.0
2008-10-27 05:00:00,2.037,2.0373,2.0327,2.036,17760499995.0
2008-10-27 05:15:00,2.036,2.0406,2.02665,2.0279,16527099993.0
2008-10-27 05:30:00,2.0279,2.0371,2.01875,2.0282,22393000103.0
2008-10-27 05:45:00,2.0283,2.0399,2.0244,2.0368,20140399953.0
2008-10-27 06:00:00,2.0324,2.0385,2.02365,2.029,21359999974.0
2008-10-27 06:15:00,2.0291,2.0348,2.0287,2.03235,14953899992.0
2008-10-27 06:30:00,2.0325,2.03715,2.03195,2.0352,13785399954.0
2008-10-27 06:45:00,2.0352,2.0497,2.03235,2.03235,13976799999.0
2008-10-27 07:00:00,2.0327,2.054,2.0297,2.0369,24662099969.0
2008-10-27 07:15:00,2.0515,2.0604,2.0482,2.05045,28421499992.0
2008-10-27 07:30:00,2.0528,2.0548,2.04335,2.0468,19197099945.0
2008-10-27 07:45:00,2.04685,2.0507,2.0446,2.0491,19537699970.0
2008-10-27 08:00:00,2.04935,2.0558,2.04605,2.0538,21377399939.0
2008-10-27 08:15:00,2.05205,2.0549,2.0477,2.0513,17537499948.0
2008-10-27 08:30:00,2.0511,2.05495,2.0505,2.0542,23208200011.0
2008-10-27 08:45:00,2.0542,2.0555,2.0474,2.0492,25829999993.0
2008-10-27 09:00:00,2.0493,2.0547,2.0457,2.0495,18553999955.0
2008-10-27 09:15:00,2.0496,2.0547,2.0396,2.0399,22856000008.0
2008-10-27 09:30:00,2.0398,2.0445,2.0379,2.0417,31220999985.0
2008-10-27 09:45:00,2.0416,2.0553,2.0415,2.0495,31220999985.0
2008-10-27 10:00:00,2.0499,2.0542,2.0373,2.0393,31220999985.0
2008-10-27 10:15:00,2.0391,2.04945,2.0373,2.0416,29435700080.0
2008-10-27 10:30:00,2.0417,2.0493,2.0417,2.0462,26543699961.0
2008-10-27 10:45:00,2.0461,2.0498,2.0447,2.0486,25798499925.0
2008-10-27 11:00:00,2.0485,2.0517,2.0461,2.0516,25798499925.0
2008-10-27 11:15:00,2.0517,2.0562,2.0496,2.055,25798499925.0
2008-10-27 11:30:00,2.0551,2.0554,2.0467,2.0518,25303499926.0
2008-10-27 11:45:00,2.0519,2.0569,2.0514,2.0535,18373499940.0
2008-10-27 12:00:00,2.0534,2.0558,2.0509,2.0523,18373499940.0
2008-10-27 12:15:00,2.0522,2.0545,2.0438,2.0452,23848699468.0
2008-10-27 12:30:00,2.0453,2.05545,2.0415,2.05185,28301799135.0
2008-10-27 12:45:00,2.0511,2.0568,2.0504,2.0519,28943599906.0
2008-10-27 13:00:00,2.0518,2.0552,2.0503,2.0516,28578000030.0
2008-10-27 13:15:00,2.0517,2.0548,2.0492,2.0505,28578000030.0
2008-10-27 13:30:00,2.0504,2.0507,2.0436,2.0463,28578000030.0
2008-10-27 13:45:00,2.0458,2.0562,2.032,2.036,27458800078.0
2008-10-27 14:00:00,2.0359,2.0533,2.0318,2.039,23388100497.0
2008-10-27 14:15:00,2.0391,2.05025,2.0329,2.0345,24234100299.0
2008-10-27 14:30:00,2.0344,2.04845,2.0311,2.04405,25390500075.0
2008-10-27 14:45:00,2.0331,2.0473,2.0249,2.0281,27293499241.0
2008-10-27 15:00:00,2.028,2.03795,2.0222,2.0289,25377699663.0
2008-10-27 15:15:00,2.0292,2.0423,2.0288,2.0366,24391999989.0
2008-10-27 15:30:00,2.0365,2.0505,2.0356,2.0484,25045500000.0
2008-10-27 15:45:00,2.0485,2.0539,2.0441,2.0441,25045500000.0
2008-10-27 16:00:00,2.0443,2.0479,2.0392,2.0415,25045500000.0
2008-10-27 16:15:00,2.0413,2.0542,2.0402,2.053,25045500000.0
2008-10-27 16:30:00,2.0529,2.0556,2.0434,2.0446,25045500000.0
2008-10-27 16:45:00,2.0445,2.0512,2.0413,2.0493,25045500000.0
2008-10-27 17:00:00,2.0491,2.0524,2.0422,2.0487,25045500000.0
2008-10-27 17:15:00,2.0486,2.0587,2.0451,2.0513,25045500000.0
2008-10-27 17:30:00,2.0512,2.0576,2.0407,2.0463,25045500000.0
2008-10-27 17:45:00,2.0464,2.0526,2.0451,2.0493,25045500000.0
2008-10-27 18:00:00,2.0494,2.0525,2.0392,2.0492,12502200000.0
2008-10-27 18:15:00,2.0493,2.059,2.0456,2.0521,4776000000.0
2008-10-27 18:30:00,2.0524,2.05775,2.0409,2.0464,4501999999.0
2008-10-27 18:45:00,2.04635,2.05285,2.0453,2.0498,5478200000.0
2008-10-27 19:00:00,2.0498,2.05185,2.03915,2.04955,4750800000.0
2008-10-27 19:15:00,2.0495,2.05465,2.0489,2.0502,3931900000.0
2008-10-27 19:30:00,2.05005,2.0515,2.04355,2.04485,3724399997.0
2008-10-27 19:45:00,2.0449,2.0547,2.04385,2.0542,3402900000.0
2008-10-27 20:00:00,2.05415,2.05705,2.05055,2.0566,4064900000.0
2008-10-27 20:15:00,2.0566,2.06375,2.0551,2.06295,3766500000.0
2008-10-27 20:30:00,2.06295,2.07405,2.0629,2.0663,4127700000.0
2008-10-27 20:45:00,2.0665,2.06915,2.0596,2.0645,3370599994.0
2008-10-27 21:00:00,2.06445,2.06605,2.061,2.0621,2840500000.0
2008-10-27 21:15:00,2.06195,2.06355,2.05715,2.06245,3225999998.0
2008-10-27 21:30:00,2.0624,2.06505,2.0598,2.065,2632600000.0
2008-10-27 21:45:00,2.06465,2.07705,2.062,2.0765,3214000001.0
2008-10-27 22:00:00,2.0764,2.0769,2.06675,2.0696,3423300001.0
2008-10-27 22:15:00,2.0696,2.07965,2.06745,2.0794,2272200000.0
2008-10-27 22:30:00,2.0793,2.08205,2.0768,2.0789,1817500000.0
2008-10-27 22:45:00,2.0789,2.0803,2.07655,2.0771,1472000000.0
2008-10-27 23:00:00,2.0771,2.0771,2.0676,2.0701,1493300002.0
2008-10-27 23:15:00,2.0701,2.07235,2.06645,2.0672,1242500000.0
2008-10-27 23:30:00,2.0672,2.0757,2.0672,2.07165,1043200000.0
2008-10-27 23:45:00,2.0717,2.073,2.06835,2.0686,492600000.0
2008-10-28 00:00:00,2.0686,2.06905,2.0657,2.06685,357400000.0
2008-10-28 00:15:00,2.06705,2.0708,2.06695,2.07035,958400000.0
2008-10-28 00:30:00,2.07015,2.07175,2.0684,2.06955,1243900000.0
2008-10-28 00:45:00,2.06905,2.0709,2.0622,2.0646,1350699999.0
2008-10-28 01:00:00,2.0646,2.06805,2.0639,2.0667,1548500000.0
2008-10-28 01:15:00,2.0667,2.0694,2.06245,2.06565,1141100000.0
2008-10-28 01:30:00,2.06585,2.06585,2.061,2.0611,1405600000.0
2008-10-28 01:45:00,2.0611,2.06155,2.0577,2.05915,1372900000.0
2008-10-28 02:00:00,2.05905,2.0595,2.05245,2.055,2618300000.0
2008-10-28 02:15:00,2.05505,2.05615,2.0488,2.0539,3579300000.0
2008-10-28 02:30:00,2.0539,2.0557,2.0427,2.05375,2818300000.0
2008-10-28 02:45:00,2.0539,2.055,2.04775,2.0504,2301300000.0
2008-10-28 03:00:00,2.0504,2.0509,2.04165,2.0425,2501900000.0
2008-10-28 03:15:00,2.0426,2.0477,2.042,2.047,1836700000.0
2008-10-28 03:30:00,2.047,2.0479,2.04255,2.0448,1622500000.0
2008-10-28 03:45:00,2.0474,2.0487,2.044,2.0472,1256500000.0
2008-10-28 04:00:00,2.0472,2.04805,2.0441,2.0457,1688000000.0
2008-10-28 04:15:00,2.0457,2.0469,2.04055,2.0413,1391000000.0
2008-10-28 04:30:00,2.04145,2.05045,2.0403,2.0481,2772000000.0
2008-10-28 04:45:00,2.0481,2.05015,2.0463,2.04905,1433100000.0
2008-10-28 05:00:00,2.04895,2.05035,2.0391,2.0485,963300000.0
2008-10-28 05:15:00,2.0485,2.04955,2.04575,2.04735,1502500000.0
2008-10-28 05:30:00,2.04755,2.05265,2.04655,2.0493,2622300000.0
2008-10-28 05:45:00,2.04935,2.0521,2.0419,2.0432,2835400000.0
2008-10-28 06:00:00,2.0432,2.0452,2.0375,2.04,2186000000.0
2008-10-28 06:15:00,2.0401,2.0456,2.03845,2.0399,2856000000.0
2008-10-28 06:30:00,2.0399,2.04345,2.02915,2.0356,2944100000.0
2008-10-28 06:45:00,2.0356,2.0383,2.03125,2.03555,2058700000.0
2008-10-28 07:00:00,2.03545,2.037,2.02685,2.028,1841000000.0
2008-10-28 07:15:00,2.0282,2.0317,2.02415,2.02455,1879900001.0
2008-10-28 07:30:00,2.0247,2.03175,2.0197,2.0292,3007600000.0
2008-10-28 07:45:00,2.02905,2.0358,2.02555,2.0301,3549000000.0
2008-10-28 08:00:00,2.0301,2.0372,2.02635,2.0314,3282000000.0
2008-10-28 08:15:00,2.0319,2.03425,2.02855,2.0286,2014200000.0
2008-10-28 08:30:00,2.0286,2.03045,2.02225,2.0248,3648500000.0
2008-10-28 08:45:00,2.0252,2.03,2.02375,2.0258,3711000000.0
2008-10-28 09:00:00,2.02585,2.03185,2.0202,2.02965,4370500000.0
2008-10-28 09:15:00,2.02975,2.03205,2.01975,2.0224,5676600030.0
2008-10-28 09:30:00,2.0223,2.02245,2.015,2.0188,3940500000.0
2008-10-28 09:45:00,2.0186,2.02375,2.01425,2.0221,3995300000.0
2008-10-28 10:00:00,2.02225,2.02545,2.01715,2.0198,3123300000.0
2008-10-28 10:15:00,2.0198,2.021,2.0115,2.0122,4962800039.0
2008-10-28 10:30:00,2.01235,2.02575,2.00575,2.0194,3882800000.0
2008-10-28 10:45:00,2.0194,2.0301,2.0177,2.0296,3289700000.0
2008-10-28 11:00:00,2.0301,2.03025,2.0204,2.0214,3762200000.0
2008-10-28 11:15:00,2.0214,2.0247,2.01995,2.0226,3250900000.0
2008-10-28 11:30:00,2.0224,2.02295,2.0166,2.01845,3123100000.0
2008-10-28 11:45:00,2.0182,2.0206,2.0174,2.01995,4418500001.0
2008-10-28 12:00:00,2.01955,2.025,2.0194,2.0221,5173300002.0
2008-10-28 12:15:00,2.022,2.0242,2.0207,2.0214,6213400001.0
2008-10-28 12:30:00,2.0214,2.0214,2.0149,2.0161,5618000030.0
2008-10-28 12:45:00,2.01595,2.02135,2.01495,2.0209,5295299999.0
2008-10-28 13:00:00,2.0209,2.0222,2.01805,2.0199,3909600001.0
2008-10-28 13:15:00,2.0199,2.022,2.0143,2.0153,5114299999.0
2008-10-28 13:30:00,2.0153,2.0184,2.0034,2.00655,7054000001.0
2008-10-28 13:45:00,2.0068,2.0085,1.99505,2.0057,5764800004.0
2008-10-28 14:00:00,2.0057,2.01155,2.00525,2.0099,6474200000.0
2008-10-28 14:15:00,2.0099,2.01265,2.0086,2.0095,5111700000.0
2008-10-28 14:30:00,2.00945,2.01385,2.00905,2.00935,7065499998.0
2008-10-28 14:45:00,2.00945,2.0109,2.0049,2.0086,5545900001.0
2008-10-28 15:00:00,2.0086,2.0102,2.0038,2.0038,7985099993.0
2008-10-28 15:15:00,2.00325,2.0055,1.99535,1.99875,7870200003.0
2008-10-28 15:30:00,1.9987,2.0025,1.9911,1.99885,7086200003.0
2008-10-28 15:45:00,1.99885,2.00265,1.9966,2.00185,7068500001.0
2008-10-28 16:00:00,2.002,2.01235,2.0006,2.0056,5692099999.0
2008-10-28 16:15:00,2.0056,2.0091,2.00115,2.0038,5590200000.0
2008-10-28 16:30:00,2.0041,2.00875,1.99945,2.0046,7039200002.0
2008-10-28 16:45:00,2.00455,2.01005,1.9962,2.0089,7119600000.0
2008-10-28 17:00:00,2.00865,2.0091,2.002,2.00605,5806699994.0
2008-10-28 17:15:00,2.0058,2.0067,1.99945,2.0045,5789400001.0
2008-10-28 17:30:00,2.0045,2.00625,1.9913,2.00555,6932499992.0
2008-10-28 17:45:00,2.0056,2.0076,1.9941,1.9953,4640099999.0
2008-10-28 18:00:00,1.99525,1.99695,1.97785,1.9858,4122799999.0
2008-10-28 18:15:00,1.98615,1.9894,1.9801,1.9883,5323900000.0
2008-10-28 18:30:00,1.9883,1.9886,1.9792,1.9808,4844099997.0
2008-10-28 18:45:00,1.9806,1.98785,1.97905,1.98525,5207800000.0
2008-10-28 19:00:00,1.98535,1.98595,1.9768,1.9772,3610900024.0
2008-10-28 19:15:00,1.9772,1.9842,1.97435,1.9829,3727100000.0
2008-10-28 19:30:00,1.9829,1.99225,1.97685,1.99085,4444300000.0
2008-10-28 19:45:00,1.99105,1.9977,1.9892,1.994,3159600000.0
2008-10-28 20:00:00,1.994,1.99455,1.9856,1.9865,3188099998.0
2008-10-28 20:15:00,1.9865,1.9898,1.9826,1.98455,5837300018.0
2008-10-28 20:30:00,1.98455,1.9871,1.98025,1.98025,8827800000.0
2008-10-28 20:45:00,1.9801,1.9824,1.9727,1.97355,15613199999.0
2008-10-28 21:00:00,1.9736,1.9795,1.9727,1.9759,7481999999.0
2008-10-28 21:15:00,1.9758,1.982,1.9683,1.98045,7841600000.0
2008-10-28 21:30:00,1.98055,1.9823,1.96955,1.97955,7750499999.0
2008-10-28 21:45:00,1.97955,1.98165,1.97065,1.9773,5748300000.0
2008-10-28 22:00:00,1.97745,1.97965,1.97145,1.97435,5265500000.0
2008-10-28 22:15:00,1.97445,1.9844,1.9737,1.9782,4574299999.0
2008-10-28 22:30:00,1.97845,1.983,1.97695,1.97695,3863500000.0
2008-10-28 22:45:00,1.97705,1.98105,1.9748,1.97705,1753600000.0
2008-10-28 23:00:00,1.9622,1.97755,1.9609,1.9687,887799999.0
2008-10-28 23:15:00,1.9687,1.9703,1.95975,1.96675,971500001.0
2008-10-28 23:30:00,1.96675,1.97185,1.9647,1.9714,831600000.0
2008-10-28 23:45:00,1.9714,1.97295,1.95705,1.962,1439000001.0
2008-10-29 00:00:00,1.962,1.966,1.95675,1.9609,856000000.0
2008-10-29 00:15:00,1.96075,1.9659,1.95915,1.9613,812900000.0
2008-10-29 00:30:00,1.96145,1.9654,1.96075,1.9647,622600000.0
2008-10-29 00:45:00,1.96475,1.9744,1.96475,1.9735,1185600000.0
2008-10-29 01:00:00,1.9735,1.97875,1.97165,1.9753,2378900000.0
2008-10-29 01:15:00,1.9753,1.9753,1.9678,1.971,984600000.0
2008-10-29 01:30:00,1.971,1.9712,1.96825,1.96915,1167700000.0
2008-10-29 01:45:00,1.96925,1.96935,1.9606,1.9683,1780100000.0
2008-10-29 02:00:00,1.9686,1.97195,1.96845,1.9717,3513200000.0
2008-10-29 02:15:00,1.9717,1.985,1.9689,1.97805,5419400000.0
2008-10-29 02:30:00,1.9781,1.9813,1.9747,1.9755,3903100000.0
2008-10-29 02:45:00,1.9755,1.9819,1.97065,1.9776,5324600000.0
2008-10-29 03:00:00,1.9776,1.9917,1.9776,1.9856,4644900016.0
2008-10-29 03:15:00,1.9856,1.99005,1.982,1.9866,3192200000.0
2008-10-29 03:30:00,1.9866,1.9923,1.9824,1.9898,3233100000.0
2008-10-29 03:45:00,1.9898,1.99215,1.9842,1.9857,1811100000.0
2008-10-29 04:00:00,1.9856,1.98805,1.98345,1.987,957600000.0
2008-10-29 04:15:00,1.9871,1.988,1.98285,1.9839,1421600000.0
2008-10-29 04:30:00,1.9839,1.9866,1.9788,1.9811,1040600000.0
2008-10-29 04:45:00,1.9811,1.98185,1.9779,1.98035,1096600000.0
2008-10-29 05:00:00,1.9802,1.9853,1.9796,1.985,2219900000.0
2008-10-29 05:15:00,1.9846,1.98705,1.98075,1.98105,1081300000.0
2008-10-29 05:30:00,1.981,1.9827,1.9779,1.98035,1332700000.0
2008-10-29 05:45:00,1.98095,1.9931,1.97855,1.9929,1533600000.0
2008-10-29 06:00:00,1.9929,1.9946,1.9898,1.99175,1872900002.0
2008-10-29 06:15:00,1.99105,1.9942,1.9884,1.9898,2142700000.0
2008-10-29 06:30:00,1.9898,1.99715,1.9886,1.9895,2313400000.0
2008-10-29 06:45:00,1.98955,1.99045,1.9843,1.9874,1508900000.0
2008-10-29 07:00:00,1.98745,1.9898,1.9845,1.9893,2097699998.0
2008-10-29 07:15:00,1.9893,1.9932,1.9853,1.98765,2327799984.0
2008-10-29 07:30:00,1.98775,1.9883,1.9799,1.98225,1663700000.0
2008-10-29 07:45:00,1.98235,1.9912,1.9803,1.9856,3127100000.0
2008-10-29 08:00:00,1.9856,1.99015,1.9815,1.98915,2276900000.0
2008-10-29 08:15:00,1.9895,1.98975,1.98355,1.98415,1967200000.0
2008-10-29 08:30:00,1.98425,1.9845,1.97075,1.9719,2612100000.0
2008-10-29 08:45:00,1.9719,1.97475,1.9707,1.9744,2603200000.0
2008-10-29 09:00:00,1.9744,1.97915,1.97015,1.9756,4859499999.0
2008-10-29 09:15:00,1.9756,1.9808,1.9719,1.9759,3109000000.0
2008-10-29 09:30:00,1.97605,1.98585,1.976,1.9791,6086200000.0
2008-10-29 09:45:00,1.979,1.98095,1.97145,1.9745,5796399991.0
2008-10-29 10:00:00,1.97465,1.98835,1.97125,1.9857,8869099999.0
2008-10-29 10:15:00,1.9857,1.98715,1.9817,1.98715,7150999993.0
2008-10-29 10:30:00,1.9872,1.99035,1.9801,1.982,8096399998.0
2008-10-29 10:45:00,1.9819,1.98355,1.97435,1.98075,8207299976.0
2008-10-29 11:00:00,1.98085,1.98465,1.98,1.98205,5766099992.0
2008-10-29 11:15:00,1.98205,1.98465,1.977,1.984,6895999995.0
2008-10-29 11:30:00,1.984,1.9939,1.98105,1.9868,7170899996.0
2008-10-29 11:45:00,1.9868,1.9872,1.98065,1.9829,7532099990.0
2008-10-29 12:00:00,1.983,1.983,1.9751,1.97775,7908000002.0
2008-10-29 12:15:00,1.9777,1.9806,1.9768,1.9793,6281000000.0
2008-10-29 12:30:00,1.9793,1.9823,1.97425,1.9766,6940999997.0
2008-10-29 12:45:00,1.9766,1.98185,1.97255,1.9757,8357900001.0
2008-10-29 13:00:00,1.9758,1.98435,1.9745,1.98055,4976400002.0
2008-10-29 13:15:00,1.98065,1.9821,1.97545,1.9758,8217799998.0
2008-10-29 13:30:00,1.9759,1.9771,1.9696,1.9709,6438999993.0
2008-10-29 13:45:00,1.9711,1.976,1.966,1.97405,6438500000.0
2008-10-29 14:00:00,1.9742,1.97495,1.9657,1.9675,8315499995.0
2008-10-29 14:15:00,1.9676,1.97515,1.9668,1.9719,7101399999.0
2008-10-29 14:30:00,1.9721,1.98235,1.96705,1.9712,9932500000.0
2008-10-29 14:45:00,1.97115,1.97895,1.9707,1.9748,10168099996.0
2008-10-29 15:00:00,1.97465,1.9747,1.96445,1.9669,8431200002.0
2008-10-29 15:15:00,1.96695,1.9696,1.96135,1.9621,9435099991.0
2008-10-29 15:30:00,1.9621,1.9709,1.9491,1.9523,11265600005.0
2008-10-29 15:45:00,1.9523,1.95855,1.9478,1.9585,13299900066.0
2008-10-29 16:00:00,1.9585,1.95915,1.945,1.94915,12169000000.0
2008-10-29 16:15:00,1.9494,1.9522,1.9354,1.9462,10129200000.0
2008-10-29 16:30:00,1.9463,1.95775,1.94355,1.9544,10366999996.0
2008-10-29 16:45:00,1.95435,1.96475,1.9435,1.9647,9890899994.0
2008-10-29 17:00:00,1.96455,1.9671,1.9537,1.9619,7412600006.0
2008-10-29 17:15:00,1.9619,1.96315,1.94695,1.9547,10721699998.0
2008-10-29 17:30:00,1.95505,1.96165,1.9523,1.95435,11401200075.0
2008-10-29 17:45:00,1.95435,1.95435,1.9214,1.92465,9357199997.0
2008-10-29 18:00:00,1.92475,1.9314,1.9217,1.92615,8120099988.0
2008-10-29 18:15:00,1.92625,1.9315,1.92535,1.928,5687500002.0
2008-10-29 18:30:00,1.92805,1.9309,1.9216,1.92385,7363999999.0
2008-10-29 18:45:00,1.9239,1.92455,1.9182,1.9223,6087300003.0
2008-10-29 19:00:00,1.9222,1.9236,1.9175,1.91775,4367300003.0
2008-10-29 19:15:00,1.9177,1.92205,1.916,1.9195,4993500001.0
2008-10-29 19:30:00,1.9195,1.9225,1.9182,1.9189,3903400000.0
2008-10-29 19:45:00,1.91885,1.92365,1.9103,1.9233,4944599999.0
2008-10-29 20:00:00,1.9232,1.9296,1.919,1.9267,5865199998.0
2008-10-29 20:15:00,1.9267,1.93485,1.9181,1.93205,6624299998.0
2008-10-29 20:30:00,1.93215,1.9435,1.92845,1.93195,9996199999.0
2008-10-29 20:45:00,1.932,1.93805,1.92675,1.9314,7738199999.0
2008-10-29 21:00:00,1.9308,1.93165,1.9222,1.9262,4147499999.0
2008-10-29 21:15:00,1.92615,1.931,1.91415,1.91575,4927200000.0
2008-10-29 21:30:00,1.91575,1.92235,1.90435,1.90735,4495300000.0
2008-10-29 21:45:00,1.90735,1.9307,1.90545,1.92725,4746500000.0
2008-10-29 22:00:00,1.92685,1.94145,1.9208,1.9401,2281000000.0
2008-10-29 22:15:00,1.94015,1.94665,1.9397,1.94055,2083200000.0
2008-10-29 22:30:00,1.94055,1.94555,1.93355,1.9394,1812800000.0
2008-10-29 22:45:00,1.9393,1.9411,1.93425,1.93945,959200000.0
2008-10-29 23:00:00,1.9397,1.9511,1.9394,1.9441,1134700000.0
2008-10-29 23:15:00,1.94385,1.94585,1.9384,1.94095,729500000.0
2008-10-29 23:30:00,1.9409,1.9409,1.9373,1.939,421700000.0
2008-10-29 23:45:00,1.9389,1.94275,1.9311,1.93955,388300000.0
2008-10-30 00:00:00,1.93955,1.943,1.93695,1.9427,429900000.0
2008-10-30 00:15:00,1.94265,1.95375,1.94245,1.9476,1531900000.0
2008-10-30 00:30:00,1.9477,1.9477,1.9269,1.933,1958600000.0
2008-10-30 00:45:00,1.93385,1.9375,1.92655,1.9331,1447300000.0
2008-10-30 01:00:00,1.93255,1.94275,1.93115,1.9341,2171299979.0
2008-10-30 01:15:00,1.934,1.934,1.9273,1.9323,796200000.0
2008-10-30 01:30:00,1.9323,1.93245,1.92915,1.9303,616400000.0
2008-10-30 01:45:00,1.9303,1.9325,1.9266,1.9302,699600000.0
2008-10-30 02:00:00,1.9302,1.9314,1.9233,1.9246,1055500000.0
2008-10-30 02:15:00,1.9246,1.93195,1.91755,1.9301,2692599997.0
2008-10-30 02:30:00,1.93035,1.9338,1.92795,1.9281,2207200000.0
2008-10-30 02:45:00,1.9281,1.92955,1.92445,1.92765,3613800000.0
2008-10-30 03:00:00,1.9279,1.9297,1.92055,1.92425,6390500000.0
2008-10-30 03:15:00,1.92485,1.9296,1.91575,1.9213,8301999998.0
2008-10-30 03:30:00,1.9219,1.92645,1.9195,1.92575,3914200000.0
2008-10-30 03:45:00,1.92575,1.9332,1.92485,1.9281,2945399999.0
2008-10-30 04:00:00,1.9281,1.93175,1.92585,1.929,2734900000.0
2008-10-30 04:15:00,1.929,1.9292,1.92075,1.92145,1226100000.0
2008-10-30 04:30:00,1.9214,1.93235,1.9211,1.9304,4824699999.0
2008-10-30 04:45:00,1.9304,1.9341,1.9285,1.9288,3709500001.0
2008-10-30 05:00:00,1.9288,1.933,1.9283,1.9314,1095500000.0
2008-10-30 05:15:00,1.9314,1.9325,1.9273,1.9294,2430700000.0
2008-10-30 05:30:00,1.9296,1.9395,1.9292,1.9364,3329400000.0
2008-10-30 05:45:00,1.9364,1.93875,1.93445,1.9378,1215400000.0
2008-10-30 06:00:00,1.93645,1.93665,1.9297,1.93135,1490300000.0
2008-10-30 06:15:00,1.9315,1.9315,1.9238,1.9264,1833600003.0
2008-10-30 06:30:00,1.9264,1.929,1.9195,1.9258,3391400001.0
2008-10-30 06:45:00,1.92585,1.93135,1.9243,1.92795,1740600000.0
2008-10-30 07:00:00,1.92815,1.9313,1.928,1.9304,714500000.0
2008-10-30 07:15:00,1.9256,1.9304,1.9225,1.93005,1648800001.0
2008-10-30 07:30:00,1.93,1.9343,1.9294,1.93255,1454700000.0
2008-10-30 07:45:00,1.9327,1.93395,1.9267,1.9294,2188900000.0
2008-10-30 08:00:00,1.9295,1.9301,1.9245,1.9254,3148099999.0
2008-10-30 08:15:00,1.9254,1.92595,1.92115,1.9228,2581999999.0
2008-10-30 08:30:00,1.9221,1.92445,1.9161,1.924,2696600001.0
2008-10-30 08:45:00,1.924,1.92605,1.9226,1.9245,2554299978.0
2008-10-30 09:00:00,1.9245,1.9267,1.92245,1.9248,2183700000.0
2008-10-30 09:15:00,1.9248,1.92715,1.9204,1.9264,6238800003.0
2008-10-30 09:30:00,1.9265,1.93075,1.92455,1.9288,2376000000.0
2008-10-30 09:45:00,1.92905,1.93155,1.9253,1.9253,8073799999.0
2008-10-30 10:00:00,1.9254,1.9287,1.9213,1.9225,8399099995.0
2008-10-30 10:15:00,1.92255,1.9315,1.92155,1.93095,6677899999.0
2008-10-30 10:30:00,1.93095,1.9417,1.9308,1.93975,7815599998.0
2008-10-30 10:45:00,1.9398,1.9507,1.9391,1.94705,9804000001.0
2008-10-30 11:00:00,1.94705,1.9574,1.94635,1.9512,12872599999.0
2008-10-30 11:15:00,1.95125,1.95125,1.93565,1.94015,8699599996.0
2008-10-30 11:30:00,1.94015,1.94415,1.93055,1.9316,11060000000.0
2008-10-30 11:45:00,1.93165,1.9335,1.9276,1.9282,12406800000.0
2008-10-30 12:00:00,1.9282,1.9286,1.9195,1.92445,10311800000.0
2008-10-30 12:15:00,1.9244,1.92675,1.91875,1.92675,13644800000.0
2008-10-30 12:30:00,1.92665,1.92765,1.91755,1.9219,15831800000.0
2008-10-30 12:45:00,1.922,1.9225,1.91305,1.91805,12045100000.0
2008-10-30 13:00:00,1.9179,1.9206,1.90715,1.9107,11848600000.0
2008-10-30 13:15:00,1.91065,1.9169,1.9089,1.91255,13222300000.0
2008-10-30 13:30:00,1.91245,1.91845,1.90755,1.9118,7955700000.0
2008-10-30 13:45:00,1.91185,1.91265,1.90425,1.912,12228000000.0
2008-10-30 14:00:00,1.91215,1.9258,1.91195,1.92545,14389700000.0
2008-10-30 14:15:00,1.92545,1.92995,1.9203,1.92755,13781400000.0
2008-10-30 14:30:00,1.9276,1.9305,1.91875,1.92895,14007700001.0
2008-10-30 14:45:00,1.9292,1.9322,1.9249,1.92875,12914499993.0
2008-10-30 15:00:00,1.9285,1.9291,1.9185,1.9194,11280799964.0
2008-10-30 15:15:00,1.9192,1.92395,1.91285,1.91785,14137400000.0
2008-10-30 15:30:00,1.9179,1.9195,1.9108,1.9122,13219200001.0
2008-10-30 15:45:00,1.91205,1.92065,1.90765,1.9175,8424699998.0
2008-10-30 16:00:00,1.9175,1.91945,1.91185,1.91675,10576800000.0
2008-10-30 16:15:00,1.9167,1.92625,1.9149,1.92625,12588699998.0
2008-10-30 16:30:00,1.92625,1.94365,1.92415,1.93695,5543000000.0
2008-10-30 16:45:00,1.93675,1.9385,1.9189,1.9227,9825000002.0
2008-10-30 17:00:00,1.9227,1.92305,1.9128,1.9202,3512500000.0
2008-10-30 17:15:00,1.92035,1.93095,1.92035,1.9256,5639200012.0
2008-10-30 17:30:00,1.92565,1.9349,1.92365,1.9268,7899100000.0
2008-10-30 17:45:00,1.9268,1.93655,1.9146,1.9181,4011300000.0
2008-10-30 18:00:00,1.9176,1.92415,1.91185,1.9182,5874699999.0
2008-10-30 18:15:00,1.9182,1.92495,1.9171,1.92115,10266700000.0
2008-10-30 18:30:00,1.9213,1.92735,1.9192,1.92045,9923199999.0
2008-10-30 18:45:00,1.92055,1.92635,1.9167,1.92135,11370599998.0
2008-10-30 19:00:00,1.92135,1.92695,1.9183,1.9217,9125399996.0
2008-10-30 19:15:00,1.9217,1.92595,1.91965,1.9215,7490800002.0
2008-10-30 19:30:00,1.9215,1.9277,1.91845,1.9257,6874399999.0
2008-10-30 19:45:00,1.9257,1.92595,1.9179,1.92155,11157300003.0
2008-10-30 20:00:00,1.9215,1.9221,1.915,1.9177,8786699998.0
2008-10-30 20:15:00,1.9177,1.92135,1.90385,1.9098,8760200001.0
2008-10-30 20:30:00,1.9097,1.9097,1.9013,1.907,9726300000.0
2008-10-30 20:45:00,1.9068,1.9075,1.90005,1.90285,7853300000.0
2008-10-30 21:00:00,1.903,1.9048,1.9005,1.9023,7298599996.0
2008-10-30 21:15:00,1.9023,1.9052,1.90045,1.9027,7142399994.0
2008-10-30 21:30:00,1.9027,1.9088,1.90135,1.9063,8031599994.0
2008-10-30 21:45:00,1.9063,1.90785,1.896,1.8983,6854300000.0
2008-10-30 22:00:00,1.8982,1.901,1.89345,1.89405,4360299998.0
2008-10-30 22:15:00,1.89405,1.89835,1.88895,1.89665,5444399996.0
2008-10-30 22:30:00,1.89665,1.89665,1.8925,1.8958,2388400000.0
2008-10-30 22:45:00,1.89605,1.8967,1.8909,1.8922,2655899999.0
2008-10-30 23:00:00,1.8922,1.9029,1.8908,1.8948,909000000.0
2008-10-30 23:15:00,1.8948,1.8982,1.89415,1.8969,306600000.0
2008-10-30 23:30:00,1.89715,1.91275,1.8971,1.9069,1298600002.0
2008-10-30 23:45:00,1.9069,1.90995,1.9031,1.904,1626499998.0
2008-10-31 00:00:00,1.904,1.9087,1.89875,1.90165,672800006.0
2008-10-31 00:15:00,1.90165,1.9272,1.9011,1.90175,961300000.0
2008-10-31 00:30:00,1.90255,1.91485,1.8998,1.9132,922300000.0
2008-10-31 00:45:00,1.913,1.9133,1.9083,1.9093,502100000.0
2008-10-31 01:00:00,1.9093,1.91535,1.9076,1.9147,811700000.0
2008-10-31 01:15:00,1.9147,1.92815,1.9143,1.9261,4467599987.0
2008-10-31 01:30:00,1.9261,1.9262,1.9134,1.91785,1236100000.0
2008-10-31 01:45:00,1.91775,1.9208,1.9162,1.9205,1656600000.0
2008-10-31 02:00:00,1.92035,1.9282,1.92005,1.922,5676600000.0
2008-10-31 02:15:00,1.92215,1.9281,1.92105,1.9257,7242699999.0
2008-10-31 02:30:00,1.9258,1.92815,1.92165,1.9225,6361300001.0
2008-10-31 02:45:00,1.92285,1.92795,1.91025,1.9225,7670100000.0
2008-10-31 03:00:00,1.9224,1.92655,1.91675,1.9229,4288000000.0
2008-10-31 03:15:00,1.9247,1.926,1.9193,1.9212,5761000000.0
2008-10-31 03:30:00,1.9212,1.92305,1.91765,1.91815,2996300000.0
2008-10-31 03:45:00,1.91805,1.923,1.9151,1.9195,2411100000.0
2008-10-31 04:00:00,1.9204,1.9248,1.9193,1.92405,1213900000.0
2008-10-31 04:15:00,1.92405,1.92495,1.9177,1.9193,1211900000.0
2008-10-31 04:30:00,1.91965,1.92045,1.9123,1.9125,1322700000.0
2008-10-31 04:45:00,1.91235,1.91535,1.90625,1.91135,2184600000.0
2008-10-31 05:00:00,1.91075,1.91475,1.9076,1.9126,1269600000.0
2008-10-31 05:15:00,1.9128,1.91695,1.90695,1.9111,1378300000.0
2008-10-31 05:30:00,1.9111,1.9159,1.90935,1.90965,1427300000.0
2008-10-31 05:45:00,1.90995,1.91065,1.9022,1.90605,2566400000.0
2008-10-31 06:00:00,1.9059,1.90865,1.9029,1.90415,2836900000.0
2008-10-31 06:15:00,1.9043,1.90975,1.90155,1.9053,2688200000.0
2008-10-31 06:30:00,1.9053,1.9089,1.9026,1.9062,2024400000.0
2008-10-31 06:45:00,1.9063,1.91385,1.90295,1.90925,1499500000.0
2008-10-31 07:00:00,1.91065,1.9182,1.89865,1.9091,4689700000.0
2008-10-31 07:15:00,1.9091,1.91035,1.9021,1.9025,1527700011.0
2008-10-31 07:30:00,1.90275,1.9076,1.9001,1.907,1639200000.0
2008-10-31 07:45:00,1.9073,1.90975,1.90425,1.90845,984400000.0
2008-10-31 08:00:00,1.90845,1.9144,1.90845,1.9112,1504000000.0
2008-10-31 08:15:00,1.9112,1.9199,1.91085,1.9181,1854600000.0
2008-10-31 08:30:00,1.9181,1.93315,1.91475,1.92795,3073999998.0
2008-10-31 08:45:00,1.92785,1.93045,1.9145,1.9147,2597500000.0
2008-10-31 09:00:00,1.9147,1.92335,1.9117,1.9226,3874100000.0
2008-10-31 09:15:00,1.9226,1.93455,1.92045,1.92855,2539700001.0
2008-10-31 09:30:00,1.9286,1.937,1.9227,1.9263,2723900000.0
2008-10-31 09:45:00,1.92645,1.92965,1.9215,1.9262,4355800000.0
2008-10-31 10:00:00,1.9262,1.92665,1.9206,1.9236,2610300000.0
2008-10-31 10:15:00,1.9236,1.9341,1.92215,1.93225,3492300000.0
2008-10-31 10:30:00,1.93225,1.93345,1.9226,1.9275,7478900088.0
2008-10-31 10:45:00,1.9275,1.9313,1.9255,1.92945,5836300000.0
2008-10-31 11:00:00,1.92935,1.9321,1.9258,1.92885,2915300000.0
2008-10-31 11:15:00,1.92925,1.93535,1.9251,1.92895,3899600000.0
2008-10-31 11:30:00,1.929,1.92955,1.92395,1.9277,2706600000.0
2008-10-31 11:45:00,1.92775,1.9296,1.9239,1.9259,2170000000.0
2008-10-31 12:00:00,1.9259,1.9287,1.9234,1.92455,2282800000.0
2008-10-31 12:15:00,1.9247,1.9266,1.92015,1.9249,4951100000.0
2008-10-31 12:30:00,1.92505,1.92805,1.92215,1.9234,7138200000.0
2008-10-31 12:45:00,1.9235,1.92555,1.92,1.923,7014300000.0
2008-10-31 13:00:00,1.924,1.92425,1.91115,1.91995,8608399999.0
2008-10-31 13:15:00,1.9199,1.92645,1.9193,1.9255,6839100001.0
2008-10-31 13:30:00,1.9255,1.9267,1.91645,1.9224,6890100001.0
2008-10-31 13:45:00,1.92175,1.9335,1.91635,1.9334,9272200000.0
2008-10-31 14:00:00,1.9335,1.935,1.92475,1.9299,9095099999.0
2008-10-31 14:15:00,1.9299,1.93035,1.92035,1.9262,7804199996.0
2008-10-31 14:30:00,1.9262,1.92865,1.92125,1.925,7562800000.0
2008-10-31 14:45:00,1.925,1.9283,1.9172,1.9184,7049600000.0
2008-10-31 15:00:00,1.91855,1.92805,1.9181,1.9248,7443900000.0
2008-10-31 15:15:00,1.9248,1.932,1.9237,1.9315,5053800000.0
2008-10-31 15:30:00,1.9315,1.93215,1.9253,1.92795,7132800000.0
2008-10-31 15:45:00,1.928,1.93695,1.9224,1.923,8777400000.0
2008-10-31 16:00:00,1.9229,1.92855,1.9217,1.9249,9292700000.0
2008-10-31 16:15:00,1.92485,1.93435,1.92435,1.92645,6582599998.0
2008-10-31 16:30:00,1.92655,1.93155,1.92435,1.9297,9682500000.0
2008-10-31 16:45:00,1.92955,1.93135,1.9195,1.9197,11165999999.0
2008-10-31 17:00:00,1.9197,1.9269,1.9197,1.9252,10912800001.0
2008-10-31 17:15:00,1.9252,1.9264,1.91075,1.9164,10783299998.0
2008-10-31 17:30:00,1.9166,1.92815,1.9138,1.92265,8946799999.0
2008-10-31 17:45:00,1.9229,1.93125,1.9173,1.92115,6794100000.0
2008-10-31 18:00:00,1.92105,1.92765,1.91145,1.925,8415999998.0
2008-10-31 18:15:00,1.92525,1.93435,1.9221,1.9232,10646700001.0
2008-10-31 18:30:00,1.92335,1.92855,1.91305,1.9237,7865200000.0
2008-10-31 18:45:00,1.9237,1.9291,1.92055,1.924,2820000000.0
2008-10-31 19:00:00,1.9239,1.92795,1.91665,1.91905,3797300000.0
2008-10-31 19:15:00,1.919,1.9198,1.90915,1.9143,4694399998.0
2008-10-31 19:30:00,1.915,1.9154,1.9081,1.9128,6009400009.0
2008-10-31 19:45:00,1.9128,1.91695,1.91065,1.91495,3904200001.0
2008-10-31 20:00:00,1.91495,1.92715,1.9145,1.92375,3450100000.0
2008-10-31 20:15:00,1.92375,1.92575,1.91715,1.9199,2480900000.0
2008-10-31 20:30:00,1.9199,1.92085,1.9103,1.91355,5350100000.0
2008-10-31 20:45:00,1.91365,1.91545,1.90925,1.9095,3924800001.0
2008-10-31 21:00:00,1.90955,1.91035,1.90495,1.90595,2760400001.0
2008-10-31 21:15:00,1.9061,1.91655,1.9045,1.9116,3011200000.0
2008-10-31 21:30:00,1.9116,1.9159,1.9097,1.9121,3613100001.0
2008-10-31 21:45:00,1.91215,1.92435,1.912,1.9174,2930100000.0
2008-10-31 22:00:00,1.9174,1.91965,1.9112,1.9162,2338400001.0
2008-10-31 22:15:00,1.91625,1.92545,1.91625,1.9241,1514900000.0
2008-10-31 22:30:00,1.924,1.924,1.9114,1.9123,1598849997.0
2008-10-31 22:45:00,1.91225,1.9143,1.90585,1.9059,1009400002.0
2008-11-03 00:00:00,1.9021,1.90735,1.9013,1.9071,2611599870.0
2008-11-03 00:15:00,1.9071,1.9071,1.8997,1.90655,598800000.0
2008-11-03 00:30:00,1.90655,1.9071,1.9014,1.9067,274300000.0
2008-11-03 00:45:00,1.9067,1.9067,1.9018,1.902,594800000.0
2008-11-03 01:00:00,1.902,1.90525,1.9,1.901,697700000.0
2008-11-03 01:15:00,1.901,1.90345,1.89935,1.9025,441800000.0
2008-11-03 01:30:00,1.90275,1.907,1.9011,1.9035,785800000.0
2008-11-03 01:45:00,1.9044,1.9051,1.9006,1.9019,482700000.0
2008-11-03 02:00:00,1.90225,1.9065,1.89755,1.9025,1205199999.0
2008-11-03 02:15:00,1.9025,1.9055,1.8984,1.9044,1565300000.0
2008-11-03 02:30:00,1.9044,1.9103,1.90095,1.9048,1722700000.0
2008-11-03 02:45:00,1.9048,1.9048,1.897,1.8974,1446600000.0
2008-11-03 03:00:00,1.8975,1.90005,1.89635,1.90005,1145700000.0
2008-11-03 03:15:00,1.9001,1.9018,1.8978,1.89915,934800000.0
2008-11-03 03:30:00,1.8989,1.9016,1.8951,1.897,2832300000.0
2008-11-03 03:45:00,1.897,1.897,1.88595,1.8877,3527800000.0
2008-11-03 04:00:00,1.88795,1.8898,1.87925,1.8814,1314200000.0
2008-11-03 04:15:00,1.88145,1.88225,1.878,1.8792,1268600000.0
2008-11-03 04:30:00,1.8792,1.88075,1.87455,1.8751,1739200000.0
2008-11-03 04:45:00,1.8751,1.88235,1.87495,1.8793,964100000.0
2008-11-03 05:00:00,1.8792,1.8887,1.87875,1.8848,1664400001.0
2008-11-03 05:15:00,1.8848,1.8857,1.88125,1.8813,1176000000.0
2008-11-03 05:30:00,1.8813,1.88415,1.87785,1.8811,875700000.0
2008-11-03 05:45:00,1.8811,1.8845,1.8809,1.8844,700000000.0
2008-11-03 06:00:00,1.8844,1.88835,1.8844,1.88565,658300000.0
2008-11-03 06:15:00,1.88565,1.8886,1.8853,1.888,1149300000.0
2008-11-03 06:30:00,1.888,1.88845,1.88555,1.88645,704900000.0
2008-11-03 06:45:00,1.88645,1.88645,1.8828,1.88365,388000000.0
2008-11-03 07:00:00,1.88365,1.8857,1.8813,1.88145,623900000.0
2008-11-03 07:15:00,1.88155,1.8825,1.8798,1.8819,973000000.0
2008-11-03 07:30:00,1.88205,1.8823,1.8802,1.8816,977700000.0
2008-11-03 07:45:00,1.8817,1.88665,1.8816,1.88385,1670200000.0
2008-11-03 08:00:00,1.88385,1.8877,1.88245,1.8859,2456100001.0
2008-11-03 08:15:00,1.8859,1.8859,1.88045,1.8807,2136000003.0
2008-11-03 08:30:00,1.8807,1.8836,1.87755,1.8803,2096300001.0
2008-11-03 08:45:00,1.8803,1.88485,1.87965,1.88485,1920400000.0
2008-11-03 09:00:00,1.8848,1.88625,1.88245,1.88595,4087300002.0
2008-11-03 09:15:00,1.8859,1.8862,1.8778,1.8813,3890500000.0
2008-11-03 09:30:00,1.8811,1.88205,1.87835,1.8804,3560200000.0
2008-11-03 09:45:00,1.8811,1.8813,1.8759,1.87655,3965600000.0
2008-11-03 10:00:00,1.8767,1.88075,1.8762,1.8805,4861400002.0
2008-11-03 10:15:00,1.8805,1.89115,1.8797,1.8847,5585200000.0
2008-11-03 10:30:00,1.8848,1.8875,1.88425,1.8859,4596000017.0
2008-11-03 10:45:00,1.886,1.8879,1.88435,1.8865,4051299998.0
2008-11-03 11:00:00,1.8868,1.8892,1.88325,1.8869,4352200017.0
2008-11-03 11:15:00,1.8869,1.88965,1.88645,1.88945,1860000000.0
2008-11-03 11:30:00,1.88955,1.89045,1.8882,1.8896,1908500000.0
2008-11-03 11:45:00,1.88955,1.89075,1.8869,1.8886,3031900001.0
2008-11-03 12:00:00,1.8886,1.8993,1.8886,1.8979,3572100000.0
2008-11-03 12:15:00,1.8979,1.89795,1.89205,1.8921,1484100001.0
2008-11-03 12:30:00,1.8921,1.89505,1.88835,1.89105,2838500000.0
2008-11-03 12:45:00,1.89105,1.8939,1.8878,1.8888,4107700000.0
2008-11-03 13:00:00,1.8888,1.89145,1.88735,1.89075,2215200000.0
2008-11-03 13:15:00,1.89065,1.894,1.89035,1.8922,2852400000.0
2008-11-03 13:30:00,1.8922,1.8993,1.89115,1.8965,4884300000.0
2008-11-03 13:45:00,1.89665,1.89755,1.8942,1.8942,2731800001.0
2008-11-03 14:00:00,1.8942,1.90195,1.89395,1.90065,2997700000.0
2008-11-03 14:15:00,1.90055,1.9016,1.894,1.89425,3050700000.0
2008-11-03 14:30:00,1.89415,1.8981,1.8941,1.8978,4223299997.0
2008-11-03 14:45:00,1.8978,1.9012,1.89755,1.9003,3003900000.0
2008-11-03 15:00:00,1.9003,1.91005,1.89885,1.90965,4302099999.0
2008-11-03 15:15:00,1.90955,1.9156,1.909,1.91255,3524800000.0
2008-11-03 15:30:00,1.91255,1.92235,1.9095,1.91945,7775300001.0
2008-11-03 15:45:00,1.91945,1.9217,1.9125,1.91765,6582100001.0
2008-11-03 16:00:00,1.91765,1.92005,1.90935,1.9107,6117099997.0
2008-11-03 16:15:00,1.9107,1.9117,1.9047,1.90595,4714499998.0
2008-11-03 16:30:00,1.906,1.9061,1.8958,1.89975,8271399998.0
2008-11-03 16:45:00,1.8996,1.90525,1.898,1.90525,6151899999.0
2008-11-03 17:00:00,1.905,1.90905,1.8963,1.8978,7073599999.0
2008-11-03 17:15:00,1.89775,1.90175,1.8958,1.90015,5984700000.0
2008-11-03 17:30:00,1.8998,1.90005,1.8891,1.89035,6022100000.0
2008-11-03 17:45:00,1.8905,1.8905,1.87715,1.87795,6247599999.0
2008-11-03 18:00:00,1.87795,1.8816,1.8736,1.87745,6658299999.0
2008-11-03 18:15:00,1.87735,1.88495,1.875,1.8849,6422999999.0
2008-11-03 18:30:00,1.88495,1.8855,1.87165,1.87335,7164099996.0
2008-11-03 18:45:00,1.87335,1.87375,1.86275,1.86415,3903300001.0
2008-11-03 19:00:00,1.8642,1.8724,1.8635,1.8652,4785899994.0
2008-11-03 19:15:00,1.86515,1.86725,1.8622,1.86475,6935400006.0
2008-11-03 19:30:00,1.86485,1.865,1.8615,1.8648,4938100001.0
2008-11-03 19:45:00,1.86475,1.86735,1.8615,1.8627,4746100001.0
2008-11-03 20:00:00,1.86265,1.86395,1.85785,1.86025,5693200001.0
2008-11-03 20:15:00,1.8603,1.86805,1.85905,1.8659,4102700001.0
2008-11-03 20:30:00,1.8659,1.86775,1.86315,1.86455,2764700000.0
2008-11-03 20:45:00,1.8648,1.8765,1.8621,1.87365,3118500000.0
2008-11-03 21:00:00,1.8736,1.8736,1.8639,1.86415,2110000000.0
2008-11-03 21:15:00,1.86455,1.86655,1.86285,1.865,2961000000.0
2008-11-03 21:30:00,1.865,1.8652,1.8587,1.8593,4291100002.0
2008-11-03 21:45:00,1.85935,1.8599,1.85395,1.85425,2713400000.0
2008-11-03 22:00:00,1.8542,1.85925,1.8542,1.8567,2683500001.0
2008-11-03 22:15:00,1.8567,1.85835,1.8544,1.85755,2245600000.0
2008-11-03 22:30:00,1.85755,1.8603,1.8573,1.8584,2677900000.0
2008-11-03 22:45:00,1.8584,1.85885,1.85475,1.85825,1967900000.0
2008-11-03 23:00:00,1.85825,1.8641,1.8579,1.8637,725300000.0
2008-11-03 23:15:00,1.86395,1.86495,1.8634,1.8644,614100000.0
2008-11-03 23:30:00,1.8644,1.8704,1.8644,1.868,2282999998.0
2008-11-03 23:45:00,1.86785,1.8692,1.8662,1.86865,1380300000.0
2008-11-04 00:00:00,1.86855,1.86915,1.86305,1.8636,609600000.0
2008-11-04 00:15:00,1.8636,1.8638,1.8586,1.86305,472800000.0
2008-11-04 00:30:00,1.86325,1.86655,1.86295,1.8645,1043000000.0
2008-11-04 00:45:00,1.8645,1.869,1.8625,1.86525,2102300000.0
2008-11-04 01:00:00,1.8655,1.8655,1.8631,1.8646,737100000.0
2008-11-04 01:15:00,1.86465,1.86815,1.8637,1.86815,867300000.0
2008-11-04 01:30:00,1.8683,1.87325,1.8675,1.872,1196000000.0
2008-11-04 01:45:00,1.872,1.872,1.8663,1.8668,1109100000.0
2008-11-04 02:00:00,1.8668,1.87015,1.866,1.8679,1089400000.0
2008-11-04 02:15:00,1.8679,1.86985,1.86575,1.86835,990700000.0
2008-11-04 02:30:00,1.86835,1.8775,1.8683,1.8771,900500000.0
2008-11-04 02:45:00,1.8771,1.8787,1.87075,1.87145,1217900000.0
2008-11-04 03:00:00,1.87175,1.8814,1.86995,1.878,1985800000.0
2008-11-04 03:15:00,1.878,1.8811,1.8761,1.87735,1833400002.0
2008-11-04 03:30:00,1.8774,1.8801,1.8753,1.8767,1299300000.0
2008-11-04 03:45:00,1.87685,1.87935,1.876,1.8786,1635900003.0
2008-11-04 04:00:00,1.8786,1.8813,1.8771,1.8786,1272500002.0
2008-11-04 04:15:00,1.8786,1.883,1.8781,1.8817,1052200000.0
2008-11-04 04:30:00,1.8818,1.88325,1.8786,1.8793,790500000.0
2008-11-04 04:45:00,1.8793,1.8815,1.8785,1.8799,1092300000.0
2008-11-04 05:00:00,1.8799,1.88425,1.8787,1.87925,875000000.0
2008-11-04 05:15:00,1.8791,1.88035,1.86885,1.87,1713700000.0
2008-11-04 05:30:00,1.8698,1.8892,1.8698,1.8851,4053300000.0
2008-11-04 05:45:00,1.88395,1.88895,1.881,1.88775,3171700001.0
2008-11-04 06:00:00,1.88815,1.8977,1.88795,1.8977,1705800000.0
2008-11-04 06:15:00,1.8977,1.89915,1.893,1.8934,2072900000.0
2008-11-04 06:30:00,1.8934,1.8955,1.8899,1.895,974800000.0
2008-11-04 06:45:00,1.89505,1.8955,1.8916,1.89295,862500000.0
2008-11-04 07:00:00,1.89315,1.8948,1.8907,1.8935,1984900000.0
2008-11-04 07:15:00,1.8935,1.8963,1.8922,1.89345,1721500000.0
2008-11-04 07:30:00,1.8905,1.90485,1.8899,1.90345,1410200000.0
2008-11-04 07:45:00,1.90375,1.9045,1.8969,1.8973,1344600000.0
2008-11-04 08:00:00,1.89755,1.8998,1.8973,1.8978,1196400000.0
2008-11-04 08:15:00,1.8978,1.8978,1.8898,1.8912,1229300000.0
2008-11-04 08:30:00,1.891,1.89185,1.88745,1.8914,1379100000.0
2008-11-04 08:45:00,1.8914,1.89185,1.889,1.89055,1697200000.0
2008-11-04 09:00:00,1.8907,1.89335,1.89065,1.8924,4660100000.0
2008-11-04 09:15:00,1.8914,1.8935,1.8823,1.8847,5379700000.0
2008-11-04 09:30:00,1.8846,1.88925,1.88325,1.8846,4493199995.0
2008-11-04 09:45:00,1.8846,1.8948,1.88445,1.8942,3819399997.0
2008-11-04 10:00:00,1.8942,1.8944,1.8885,1.88945,4793600000.0
2008-11-04 10:15:00,1.88945,1.8917,1.8864,1.8869,5065800000.0
2008-11-04 10:30:00,1.8869,1.889,1.8841,1.88455,6554099978.0
2008-11-04 10:45:00,1.88455,1.88575,1.87555,1.87875,5232099998.0
2008-11-04 11:00:00,1.87885,1.87915,1.87455,1.8777,4256299998.0
2008-11-04 11:15:00,1.87785,1.88175,1.87775,1.8816,4273800000.0
2008-11-04 11:30:00,1.8816,1.88285,1.87965,1.8813,3525000000.0
2008-11-04 11:45:00,1.8813,1.88625,1.8813,1.8851,4530500001.0
2008-11-04 12:00:00,1.8851,1.88655,1.8815,1.8862,6354199998.0
2008-11-04 12:15:00,1.8862,1.8863,1.86985,1.8747,5823699996.0
2008-11-04 12:30:00,1.87465,1.87865,1.8742,1.87565,4960200000.0
2008-11-04 12:45:00,1.8758,1.87725,1.87175,1.8722,2828399996.0
2008-11-04 13:00:00,1.8722,1.87425,1.87085,1.87125,4343999999.0
2008-11-04 13:15:00,1.87125,1.87405,1.8656,1.8713,2325800001.0
2008-11-04 13:30:00,1.8713,1.87355,1.87005,1.87235,2221700000.0
2008-11-04 13:45:00,1.87235,1.8745,1.8677,1.86885,4144000000.0
2008-11-04 14:00:00,1.86885,1.86975,1.85775,1.86065,3201400000.0
2008-11-04 14:15:00,1.8606,1.86395,1.85845,1.85845,3037400000.0
2008-11-04 14:30:00,1.85875,1.85935,1.84955,1.8512,3167500000.0
2008-11-04 14:45:00,1.8512,1.8578,1.8497,1.8544,4229899999.0
2008-11-04 15:00:00,1.8544,1.85565,1.851,1.8552,4176700002.0
2008-11-04 15:15:00,1.85535,1.85545,1.8508,1.8545,4908999991.0
2008-11-04 15:30:00,1.85445,1.8595,1.85215,1.8591,3986800000.0
2008-11-04 15:45:00,1.8579,1.86085,1.8557,1.8559,4907200001.0
2008-11-04 16:00:00,1.8559,1.8607,1.85085,1.8596,4202599999.0
2008-11-04 16:15:00,1.85955,1.86085,1.85765,1.86035,4379700000.0
2008-11-04 16:30:00,1.8603,1.86225,1.85545,1.8594,4557100000.0
2008-11-04 16:45:00,1.85925,1.86675,1.85865,1.8651,6595499997.0
2008-11-04 17:00:00,1.86505,1.8669,1.8596,1.8626,4469800001.0
2008-11-04 17:15:00,1.8626,1.86275,1.85655,1.85725,3137500000.0
2008-11-04 17:30:00,1.8575,1.8599,1.85215,1.8575,4673000000.0
2008-11-04 17:45:00,1.8579,1.86315,1.85775,1.85865,5137400001.0
2008-11-04 18:00:00,1.8588,1.8604,1.8553,1.8573,3454700001.0
2008-11-04 18:15:00,1.8573,1.86225,1.8568,1.8601,4444200000.0
2008-11-04 18:30:00,1.8603,1.8621,1.85645,1.8573,5771600000.0
2008-11-04 18:45:00,1.8573,1.8592,1.8547,1.8587,5728500000.0
2008-11-04 19:00:00,1.8587,1.86195,1.85675,1.85985,5182400000.0
2008-11-04 19:15:00,1.8599,1.86235,1.8566,1.8622,3964700000.0
2008-11-04 19:30:00,1.86225,1.86235,1.85585,1.8609,3198000000.0
2008-11-04 19:45:00,1.86095,1.8619,1.8599,1.8605,2500000000.0
2008-11-04 20:00:00,1.8605,1.86165,1.8593,1.86125,2884599997.0
2008-11-04 20:15:00,1.8611,1.86125,1.8578,1.86025,4326899985.0
2008-11-04 20:30:00,1.86035,1.86405,1.8562,1.85955,4225300000.0
2008-11-04 20:45:00,1.8597,1.8653,1.8596,1.8641,3014900002.0
2008-11-04 21:00:00,1.86405,1.8678,1.8639,1.86695,3121600000.0
2008-11-04 21:15:00,1.867,1.869,1.8629,1.863,2741300000.0
2008-11-04 21:30:00,1.86245,1.86485,1.8612,1.8613,3075800000.0
2008-11-04 21:45:00,1.8613,1.86355,1.85885,1.8597,3995600000.0
2008-11-04 22:00:00,1.8597,1.86405,1.8588,1.86355,3114400000.0
2008-11-04 22:15:00,1.8635,1.8657,1.86115,1.8627,2658800000.0
2008-11-04 22:30:00,1.8627,1.86465,1.85955,1.8612,2265600000.0
2008-11-04 22:45:00,1.8612,1.8615,1.8571,1.8598,2688800000.0
2008-11-04 23:00:00,1.8598,1.86115,1.85685,1.8594,1606399998.0
2008-11-04 23:15:00,1.8594,1.86195,1.85785,1.85875,2141900000.0
2008-11-04 23:30:00,1.85885,1.86155,1.8571,1.8578,3097300000.0
2008-11-04 23:45:00,1.8578,1.8614,1.8568,1.85715,1166999995.0
2008-11-05 00:00:00,1.8629,1.864,1.8544,1.8565,388200000.0
2008-11-05 00:15:00,1.85645,1.86265,1.85645,1.8623,908800000.0
2008-11-05 00:30:00,1.86255,1.8657,1.8617,1.8649,966200000.0
2008-11-05 00:45:00,1.8651,1.8653,1.86005,1.8627,983000000.0
2008-11-05 01:00:00,1.86285,1.86375,1.85845,1.8587,1232600000.0
2008-11-05 01:15:00,1.85885,1.86415,1.85865,1.8609,957800000.0
2008-11-05 01:30:00,1.861,1.86425,1.8591,1.8634,1852500000.0
2008-11-05 01:45:00,1.8636,1.8638,1.8588,1.8595,1151600000.0
2008-11-05 02:00:00,1.8595,1.8603,1.85765,1.85885,2298600000.0
2008-11-05 02:15:00,1.85935,1.8675,1.8585,1.8661,2399600000.0
2008-11-05 02:30:00,1.86545,1.8671,1.85875,1.86095,3231200000.0
2008-11-05 02:45:00,1.8609,1.8644,1.85955,1.8638,3724200000.0
2008-11-05 03:00:00,1.8637,1.8688,1.86135,1.8676,2622200000.0
2008-11-05 03:15:00,1.8676,1.8711,1.86535,1.8671,2663500000.0
2008-11-05 03:30:00,1.8671,1.87235,1.8671,1.8685,2620000000.0
2008-11-05 03:45:00,1.8686,1.87095,1.8669,1.8679,2418600000.0
2008-11-05 04:00:00,1.8679,1.8781,1.86585,1.87795,3139100000.0
2008-11-05 04:15:00,1.87795,1.88065,1.8674,1.8674,2924800000.0
2008-11-05 04:30:00,1.8677,1.8729,1.8677,1.87185,3285900000.0
2008-11-05 04:45:00,1.8717,1.8738,1.86845,1.8693,3023800000.0
2008-11-05 05:00:00,1.86925,1.87075,1.86335,1.8655,2394200000.0
2008-11-05 05:15:00,1.86565,1.86935,1.8643,1.86855,2078700000.0
2008-11-05 05:30:00,1.8684,1.8687,1.8657,1.868,748200000.0
2008-11-05 05:45:00,1.868,1.8686,1.86635,1.8674,1154200000.0
2008-11-05 06:00:00,1.8673,1.87515,1.8658,1.8687,2544300000.0
2008-11-05 06:15:00,1.86755,1.87315,1.86565,1.8683,3507200000.0
2008-11-05 06:30:00,1.86835,1.8746,1.86305,1.86755,3378300000.0
2008-11-05 06:45:00,1.86835,1.86835,1.86105,1.8668,2343400000.0
2008-11-05 07:00:00,1.86685,1.86855,1.8606,1.8611,2219100000.0
2008-11-05 07:15:00,1.8611,1.8657,1.85545,1.865,3237300000.0
2008-11-05 07:30:00,1.865,1.8686,1.8631,1.8672,2907000000.0
2008-11-05 07:45:00,1.8672,1.8689,1.8605,1.86115,3011100000.0
2008-11-05 08:00:00,1.86165,1.8688,1.85575,1.8639,1944800000.0
2008-11-05 08:15:00,1.864,1.8642,1.8574,1.8592,1808800000.0
2008-11-05 08:30:00,1.8592,1.8608,1.85605,1.8565,1550600000.0
2008-11-05 08:45:00,1.8565,1.86455,1.85645,1.8617,1109100000.0
2008-11-05 09:00:00,1.8617,1.86525,1.8591,1.8618,5078100000.0
2008-11-05 09:15:00,1.8618,1.8661,1.86075,1.8655,6066300000.0
2008-11-05 09:30:00,1.8654,1.86695,1.86225,1.86475,5620800000.0
2008-11-05 09:45:00,1.8647,1.87085,1.8641,1.8708,5348300000.0
2008-11-05 10:00:00,1.8708,1.87115,1.8648,1.86595,5432100000.0
2008-11-05 10:15:00,1.86585,1.86965,1.86395,1.86705,6139700000.0
2008-11-05 10:30:00,1.8672,1.87095,1.8621,1.8697,5177500001.0
2008-11-05 10:45:00,1.8697,1.8718,1.863,1.8706,5752300000.0
2008-11-05 11:00:00,1.8706,1.87065,1.8642,1.8689,5114600000.0
2008-11-05 11:15:00,1.8692,1.8716,1.86235,1.86385,5142900000.0
2008-11-05 11:30:00,1.86385,1.87085,1.86275,1.8652,3887600001.0
2008-11-05 11:45:00,1.8653,1.87165,1.865,1.86875,4040200000.0
2008-11-05 12:00:00,1.86875,1.87145,1.8651,1.866,4358000006.0
2008-11-05 12:15:00,1.866,1.86735,1.8624,1.8647,4217900000.0
2008-11-05 12:30:00,1.8647,1.86815,1.8623,1.8636,4916700000.0
2008-11-05 12:45:00,1.8636,1.86495,1.86045,1.8611,5509100000.0
2008-11-05 13:00:00,1.86115,1.8616,1.85605,1.85715,4446100000.0
2008-11-05 13:15:00,1.85715,1.86255,1.85395,1.8623,4146500000.0
2008-11-05 13:30:00,1.8623,1.86305,1.85625,1.8584,4870600002.0
2008-11-05 13:45:00,1.8584,1.861,1.85225,1.85705,7362800000.0
2008-11-05 14:00:00,1.85695,1.86015,1.85445,1.8556,5537099999.0
2008-11-05 14:15:00,1.8557,1.86,1.8557,1.8584,4717800000.0
2008-11-05 14:30:00,1.8584,1.8615,1.85455,1.86005,5590900000.0
2008-11-05 14:45:00,1.8602,1.86515,1.85895,1.8633,5315299999.0
2008-11-05 15:00:00,1.8633,1.86375,1.8587,1.8614,4912299999.0
2008-11-05 15:15:00,1.8614,1.8666,1.8611,1.86465,6341900000.0
2008-11-05 15:30:00,1.86465,1.86555,1.85885,1.8628,5402000000.0
2008-11-05 15:45:00,1.86285,1.86375,1.85725,1.859,6066900000.0
2008-11-05 16:00:00,1.859,1.8644,1.8582,1.86315,5289800000.0
2008-11-05 16:15:00,1.8633,1.8702,1.86285,1.8691,5514700000.0
2008-11-05 16:30:00,1.86915,1.8784,1.86725,1.8784,6059500000.0
2008-11-05 16:45:00,1.8785,1.8806,1.86375,1.8672,5596700000.0
2008-11-05 17:00:00,1.8672,1.87685,1.8666,1.8761,6927900000.0
2008-11-05 17:15:00,1.8761,1.88155,1.8719,1.8732,7157600000.0
2008-11-05 17:30:00,1.8732,1.88085,1.87035,1.87675,7151600000.0
2008-11-05 17:45:00,1.87685,1.88335,1.8617,1.86335,7017600000.0
2008-11-05 18:00:00,1.86345,1.87065,1.86295,1.8695,5670900000.0
2008-11-05 18:15:00,1.86945,1.87235,1.8666,1.86945,5595800000.0
2008-11-05 18:30:00,1.8697,1.8719,1.86835,1.87015,5452800000.0
2008-11-05 18:45:00,1.8703,1.87275,1.86505,1.8707,6234200000.0
2008-11-05 19:00:00,1.87065,1.87235,1.86835,1.87225,4889900000.0
2008-11-05 19:15:00,1.8722,1.8736,1.8672,1.86785,4834200000.0
2008-11-05 19:30:00,1.8679,1.88185,1.8679,1.8775,5283299999.0
2008-11-05 19:45:00,1.87735,1.87835,1.86945,1.8726,6609900012.0
2008-11-05 20:00:00,1.87265,1.87845,1.8718,1.8773,4073400000.0
2008-11-05 20:15:00,1.87775,1.87915,1.86955,1.8703,3520900000.0
2008-11-05 20:30:00,1.87015,1.87505,1.87005,1.8736,3532400001.0
2008-11-05 20:45:00,1.8737,1.87545,1.8715,1.87365,2572600000.0
2008-11-05 21:00:00,1.8734,1.8762,1.8715,1.87455,2986300000.0
2008-11-05 21:15:00,1.8744,1.8795,1.8728,1.87935,3619800004.0
2008-11-05 21:30:00,1.87945,1.8796,1.8715,1.87275,3531300000.0
2008-11-05 21:45:00,1.8726,1.8779,1.8726,1.87595,2715700000.0
2008-11-05 22:00:00,1.87585,1.87795,1.8738,1.8767,3144500000.0
2008-11-05 22:15:00,1.87685,1.87935,1.87395,1.8763,3322500000.0
2008-11-05 22:30:00,1.8763,1.8847,1.87575,1.8786,2981800000.0
2008-11-05 22:45:00,1.87875,1.8886,1.87645,1.8884,4211600000.0
2008-11-05 23:00:00,1.88855,1.8927,1.888,1.89105,3327100000.0
2008-11-05 23:15:00,1.8911,1.89255,1.88765,1.8922,2207100000.0
2008-11-05 23:30:00,1.8925,1.8999,1.8916,1.8982,2205000000.0
2008-11-05 23:45:00,1.8982,1.90335,1.89295,1.9014,1983299999.0
2008-11-06 00:00:00,1.9014,1.9048,1.89965,1.903,973500000.0
2008-11-06 00:15:00,1.90295,1.90365,1.9,1.9018,750000000.0
2008-11-06 00:30:00,1.9018,1.90815,1.9018,1.9059,724100000.0
2008-11-06 00:45:00,1.90595,1.90995,1.9044,1.9096,382000000.0
2008-11-06 01:00:00,1.9096,1.9109,1.9069,1.9098,488000000.0
2008-11-06 01:15:00,1.90975,1.9098,1.90515,1.9079,1373600000.0
2008-11-06 01:30:00,1.9079,1.9079,1.9016,1.9034,1009700000.0
2008-11-06 01:45:00,1.9035,1.90455,1.8979,1.89965,1626600000.0
2008-11-06 02:00:00,1.89895,1.9028,1.8978,1.9019,1293400000.0
2008-11-06 02:15:00,1.90185,1.90815,1.9017,1.90745,1572100000.0
2008-11-06 02:30:00,1.90745,1.90745,1.8937,1.90445,2569900000.0
2008-11-06 02:45:00,1.9043,1.9058,1.9025,1.9036,1101000000.0
2008-11-06 03:00:00,1.9036,1.90685,1.90235,1.9053,3022800000.0
2008-11-06 03:15:00,1.9058,1.9074,1.9037,1.9057,1822600000.0
2008-11-06 03:30:00,1.9057,1.9057,1.8982,1.8997,1469500000.0
2008-11-06 03:45:00,1.8997,1.9028,1.89925,1.90125,1126300000.0
2008-11-06 04:00:00,1.90135,1.90235,1.8989,1.9004,1057200000.0
2008-11-06 04:15:00,1.9004,1.9037,1.9003,1.9035,1065200000.0
2008-11-06 04:30:00,1.9035,1.9113,1.9012,1.9106,1628800000.0
2008-11-06 04:45:00,1.9106,1.9108,1.90645,1.9081,1040900000.0
2008-11-06 05:00:00,1.9081,1.91595,1.9073,1.913,1751900000.0
2008-11-06 05:15:00,1.9136,1.91995,1.91175,1.91955,2199600000.0
2008-11-06 05:30:00,1.91945,1.92065,1.91435,1.916,2101100000.0
2008-11-06 05:45:00,1.916,1.91805,1.90925,1.9106,1803700000.0
2008-11-06 06:00:00,1.9106,1.91505,1.9106,1.91295,2224200000.0
2008-11-06 06:15:00,1.91325,1.91675,1.9087,1.91345,1212500000.0
2008-11-06 06:30:00,1.9134,1.9136,1.9105,1.912,1363000000.0
2008-11-06 06:45:00,1.912,1.91395,1.9107,1.91255,1315400000.0
2008-11-06 07:00:00,1.91255,1.91765,1.91045,1.9124,2227500000.0
2008-11-06 07:15:00,1.9124,1.9124,1.9082,1.90935,1382300000.0
2008-11-06 07:30:00,1.9095,1.9138,1.9073,1.91145,2073100000.0
2008-11-06 07:45:00,1.91175,1.9158,1.911,1.9146,1876600000.0
2008-11-06 08:00:00,1.9146,1.9147,1.90945,1.9105,2020000000.0
2008-11-06 08:15:00,1.91035,1.91135,1.9065,1.90875,1159600000.0
2008-11-06 08:30:00,1.90885,1.9107,1.9081,1.9101,1562200000.0
2008-11-06 08:45:00,1.9101,1.91015,1.9033,1.9044,2066500000.0
2008-11-06 09:00:00,1.9044,1.9055,1.89735,1.9011,4320400000.0
2008-11-06 09:15:00,1.9011,1.90205,1.8978,1.89985,6250000000.0
2008-11-06 09:30:00,1.8998,1.9016,1.89675,1.897,3894300000.0
2008-11-06 09:45:00,1.89725,1.89835,1.89495,1.8958,4458200001.0
2008-11-06 10:00:00,1.8958,1.8999,1.8956,1.8992,5423300000.0
2008-11-06 10:15:00,1.89915,1.8997,1.89395,1.8946,6827700005.0
2008-11-06 10:30:00,1.8946,1.90235,1.8937,1.8998,5337000003.0
2008-11-06 10:45:00,1.8998,1.9015,1.896,1.9004,4936600000.0
2008-11-06 11:00:00,1.9004,1.90125,1.89885,1.90035,4741500000.0
2008-11-06 11:15:00,1.90035,1.9086,1.8988,1.9083,4120900000.0
2008-11-06 11:30:00,1.90825,1.90825,1.9032,1.9042,3470900002.0
2008-11-06 11:45:00,1.9042,1.90455,1.89945,1.8995,3608600000.0
2008-11-06 12:00:00,1.8995,1.90645,1.89745,1.9036,4324100001.0
2008-11-06 12:15:00,1.9038,1.9054,1.8989,1.8991,5255200000.0
2008-11-06 12:30:00,1.8991,1.90085,1.89595,1.89795,4440800001.0
2008-11-06 12:45:00,1.89785,1.89945,1.8942,1.8985,5517299999.0
2008-11-06 13:00:00,1.8985,1.9044,1.8953,1.89985,5534300002.0
2008-11-06 13:15:00,1.8992,1.9026,1.89685,1.90105,4820500003.0
2008-11-06 13:30:00,1.90125,1.9031,1.89735,1.8984,4559300000.0
2008-11-06 13:45:00,1.8984,1.89895,1.89425,1.897,4832800000.0
2008-11-06 14:00:00,1.89705,1.89705,1.86405,1.88265,7313100000.0
2008-11-06 14:15:00,1.8814,1.88175,1.8672,1.87195,6678400000.0
2008-11-06 14:30:00,1.872,1.8757,1.8673,1.87355,7057100000.0
2008-11-06 14:45:00,1.87385,1.88235,1.86795,1.8747,7201600000.0
2008-11-06 15:00:00,1.87485,1.8808,1.87115,1.87515,7312899999.0
2008-11-06 15:15:00,1.8753,1.8779,1.8689,1.8702,7006499998.0
2008-11-06 15:30:00,1.8703,1.87085,1.86285,1.86725,6700400000.0
2008-11-06 15:45:00,1.8669,1.8706,1.8586,1.8608,6075100005.0
2008-11-06 16:00:00,1.86105,1.87385,1.85975,1.87365,5521000000.0
2008-11-06 16:15:00,1.87365,1.8792,1.87095,1.8734,5349000000.0
2008-11-06 16:30:00,1.8732,1.87725,1.8718,1.8731,6730200000.0
2008-11-06 16:45:00,1.87325,1.8768,1.86755,1.8714,6642700000.0
2008-11-06 17:00:00,1.87125,1.8741,1.86705,1.86755,6942300000.0
2008-11-06 17:15:00,1.86765,1.8715,1.86325,1.86835,7343200000.0
2008-11-06 17:30:00,1.86835,1.8853,1.8681,1.8844,7322400000.0
2008-11-06 17:45:00,1.8843,1.8874,1.88205,1.8863,5593700000.0
2008-11-06 18:00:00,1.88625,1.89095,1.8783,1.8861,5493300000.0
2008-11-06 18:15:00,1.8862,1.8921,1.88245,1.88885,6053400000.0
2008-11-06 18:30:00,1.88885,1.88925,1.8765,1.8804,6149800000.0
2008-11-06 18:45:00,1.88045,1.8813,1.8698,1.8788,6638300000.0
2008-11-06 19:00:00,1.8788,1.8831,1.8759,1.88035,5656499998.0
2008-11-06 19:15:00,1.88035,1.88975,1.88015,1.88805,4482999999.0
2008-11-06 19:30:00,1.8881,1.89255,1.8869,1.888,3547800000.0
2008-11-06 19:45:00,1.88795,1.89035,1.88355,1.8883,4620700011.0
2008-11-06 20:00:00,1.88835,1.8973,1.88805,1.89575,4635300000.0
2008-11-06 20:15:00,1.89555,1.8986,1.89365,1.89555,4611200000.0
2008-11-06 20:30:00,1.89565,1.8985,1.89465,1.89555,4636200000.0
2008-11-06 20:45:00,1.8951,1.8963,1.88515,1.8922,4169300000.0
2008-11-06 21:00:00,1.89215,1.8959,1.88985,1.8947,3754500000.0
2008-11-06 21:15:00,1.8954,1.8977,1.89215,1.89675,3971200000.0
2008-11-06 21:30:00,1.8968,1.897,1.88975,1.8938,4415700000.0
2008-11-06 21:45:00,1.8938,1.9008,1.89355,1.8996,5164600000.0
2008-11-06 22:00:00,1.8996,1.9036,1.89625,1.9033,3922700000.0
2008-11-06 22:15:00,1.9033,1.9105,1.90185,1.90955,3561400000.0
2008-11-06 22:30:00,1.9096,1.911,1.9046,1.90895,4466100000.0
2008-11-06 22:45:00,1.90895,1.9114,1.90715,1.9073,2300200000.0
2008-11-06 23:00:00,1.9073,1.913,1.9069,1.91025,1983000000.0
2008-11-06 23:15:00,1.9102,1.91055,1.90695,1.9098,1820100000.0
2008-11-06 23:30:00,1.9098,1.912,1.90665,1.9109,2993799997.0
2008-11-06 23:45:00,1.9103,1.91165,1.9095,1.9096,1205700000.0
2008-11-07 00:00:00,1.9096,1.9146,1.9091,1.9133,599400000.0
2008-11-07 00:15:00,1.9133,1.91815,1.9112,1.9168,618400000.0
2008-11-07 00:30:00,1.915,1.91535,1.9088,1.9106,511800000.0
2008-11-07 00:45:00,1.91065,1.91065,1.90555,1.9087,568100000.0
2008-11-07 01:00:00,1.9087,1.91095,1.9065,1.9073,351600000.0
2008-11-07 01:15:00,1.90745,1.91275,1.90745,1.9096,1909200000.0
2008-11-07 01:30:00,1.9096,1.9103,1.907,1.90965,1229400000.0
2008-11-07 01:45:00,1.90965,1.9114,1.9057,1.90595,928800000.0
2008-11-07 02:00:00,1.9062,1.91025,1.90235,1.90955,1881500000.0
2008-11-07 02:15:00,1.90965,1.9099,1.9065,1.909,1945500000.0
2008-11-07 02:30:00,1.9091,1.9115,1.90835,1.9096,1372900000.0
2008-11-07 02:45:00,1.9098,1.9129,1.9098,1.91245,1828000000.0
2008-11-07 03:00:00,1.91245,1.91825,1.9109,1.91825,1960200000.0
2008-11-07 03:15:00,1.91805,1.93275,1.9155,1.9253,2996600000.0
2008-11-07 03:30:00,1.9253,1.9274,1.9233,1.9236,1985200000.0
2008-11-07 03:45:00,1.9236,1.92515,1.9149,1.9181,2264600000.0
2008-11-07 04:00:00,1.9181,1.92045,1.9103,1.9105,1271100000.0
2008-11-07 04:15:00,1.9105,1.9145,1.90995,1.9142,1672800000.0
2008-11-07 04:30:00,1.9142,1.91695,1.91315,1.91585,1463900000.0
2008-11-07 04:45:00,1.91595,1.91795,1.91315,1.91795,1210700000.0
2008-11-07 05:00:00,1.9178,1.91885,1.9092,1.9173,840400000.0
2008-11-07 05:15:00,1.9173,1.9202,1.9173,1.91985,1115500000.0
2008-11-07 05:30:00,1.91995,1.92045,1.9168,1.9169,1336400000.0
2008-11-07 05:45:00,1.9169,1.9169,1.90665,1.9108,1339700000.0
2008-11-07 06:00:00,1.9108,1.9135,1.90795,1.90865,1865200000.0
2008-11-07 06:15:00,1.9086,1.90985,1.90465,1.9049,1401800000.0
2008-11-07 06:30:00,1.9049,1.9073,1.8939,1.8987,3781200000.0
2008-11-07 06:45:00,1.89855,1.90205,1.89535,1.8978,1948300000.0
2008-11-07 07:00:00,1.8972,1.8988,1.8932,1.8949,1756700000.0
2008-11-07 07:15:00,1.8951,1.90055,1.89395,1.8986,2170300000.0
2008-11-07 07:30:00,1.8986,1.89985,1.8932,1.89755,1347600000.0
2008-11-07 07:45:00,1.8982,1.8998,1.8951,1.89885,1851000000.0
2008-11-07 08:00:00,1.89885,1.90495,1.89855,1.9026,1506900000.0
2008-11-07 08:15:00,1.9028,1.90505,1.9016,1.9016,1056800000.0
2008-11-07 08:30:00,1.9017,1.9101,1.9017,1.90425,1650600000.0
2008-11-07 08:45:00,1.90445,1.9129,1.903,1.91265,1970700000.0
2008-11-07 09:00:00,1.9126,1.91665,1.9121,1.913,3419500000.0
2008-11-07 09:15:00,1.913,1.9157,1.91175,1.9125,4315900000.0
2008-11-07 09:30:00,1.91255,1.9164,1.91105,1.9158,4441500000.0
2008-11-07 09:45:00,1.9158,1.92075,1.91385,1.91525,4504699996.0
2008-11-07 10:00:00,1.91545,1.9194,1.91175,1.9126,3753000000.0
2008-11-07 10:15:00,1.9126,1.91295,1.90875,1.9118,5852400001.0
2008-11-07 10:30:00,1.9118,1.9179,1.91135,1.9177,4611299997.0
2008-11-07 10:45:00,1.91785,1.91935,1.9158,1.9193,4404300000.0
2008-11-07 11:00:00,1.9192,1.91995,1.91015,1.91225,4958000000.0
2008-11-07 11:15:00,1.9122,1.91405,1.90965,1.911,3943000000.0
2008-11-07 11:30:00,1.91115,1.914,1.9103,1.91265,3581600000.0
2008-11-07 11:45:00,1.91285,1.9135,1.9105,1.9111,4854300000.0
2008-11-07 12:00:00,1.9111,1.9123,1.90735,1.90785,4259700000.0
2008-11-07 12:15:00,1.9083,1.9108,1.9064,1.90695,5014900000.0
2008-11-07 12:30:00,1.90705,1.90795,1.90525,1.9076,3769400001.0
2008-11-07 12:45:00,1.9078,1.90865,1.9041,1.9053,3699100000.0
2008-11-07 13:00:00,1.9053,1.9087,1.90405,1.9052,3245400005.0
2008-11-07 13:15:00,1.9052,1.90665,1.905,1.9061,3595600000.0
2008-11-07 13:30:00,1.9061,1.90665,1.9048,1.9049,3117600000.0
2008-11-07 13:45:00,1.9049,1.9065,1.90185,1.90645,3757700000.0
2008-11-07 14:00:00,1.90655,1.9079,1.90445,1.9061,3714300000.0
2008-11-07 14:15:00,1.9061,1.9126,1.9051,1.9098,3652600000.0
2008-11-07 14:30:00,1.90975,1.9115,1.90725,1.9102,3381600000.0
2008-11-07 14:45:00,1.9102,1.9139,1.90815,1.90815,2351000000.0
2008-11-07 15:00:00,1.90815,1.91095,1.90775,1.90845,3920600000.0
2008-11-07 15:15:00,1.908,1.91335,1.9054,1.9088,5836300000.0
2008-11-07 15:30:00,1.9089,1.9174,1.8932,1.8948,5503850000.0
2008-11-07 15:45:00,1.8948,1.90565,1.8948,1.9044,5838400001.0
2008-11-07 16:00:00,1.9044,1.9072,1.8982,1.9033,3119500000.0
2008-11-07 16:15:00,1.9026,1.90705,1.9008,1.9024,2170900000.0
2008-11-07 16:30:00,1.9024,1.90445,1.9001,1.9035,2488900000.0
2008-11-07 16:45:00,1.9035,1.90485,1.89945,1.902,1836300000.0
2008-11-07 17:00:00,1.902,1.902,1.89325,1.89555,2569800000.0
2008-11-07 17:15:00,1.89495,1.9004,1.8921,1.8983,2140500000.0
2008-11-07 17:30:00,1.89825,1.89925,1.8947,1.8974,1704200000.0
2008-11-07 17:45:00,1.89745,1.9048,1.8971,1.9006,1917100000.0
2008-11-07 18:00:00,1.9006,1.90695,1.8957,1.9006,2193099999.0
2008-11-07 18:15:00,1.9006,1.90655,1.89865,1.90145,1929000000.0
2008-11-07 18:30:00,1.9008,1.9032,1.8948,1.8958,1696000000.0
2008-11-07 18:45:00,1.8958,1.90525,1.8944,1.8991,1657400000.0
2008-11-07 19:00:00,1.89925,1.90315,1.89555,1.8967,1361100000.0
2008-11-07 19:15:00,1.8967,1.9018,1.8951,1.89975,1547900000.0
2008-11-07 19:30:00,1.8985,1.9,1.8964,1.89715,1205299999.0
2008-11-07 19:45:00,1.8972,1.9023,1.8971,1.8988,1132700000.0
2008-11-07 20:00:00,1.89875,1.90185,1.8983,1.90055,1172500000.0
2008-11-07 20:15:00,1.90055,1.90175,1.89835,1.90055,1080200000.0
2008-11-07 20:30:00,1.9008,1.90105,1.89375,1.89385,1105400000.0
2008-11-07 20:45:00,1.8939,1.89615,1.88625,1.88725,1068900000.0
2008-11-07 21:00:00,1.88715,1.88825,1.8847,1.8875,1013799999.0
2008-11-07 21:15:00,1.8875,1.89065,1.88625,1.8904,638500000.0
2008-11-07 21:30:00,1.8907,1.89105,1.8779,1.88365,1787100000.0
2008-11-07 21:45:00,1.88345,1.89125,1.8824,1.88995,1046100000.0
2008-11-07 22:00:00,1.8899,1.8929,1.88865,1.8911,1450700000.0
2008-11-07 22:15:00,1.8911,1.8941,1.89045,1.89195,711700000.0
2008-11-07 22:30:00,1.89195,1.89285,1.8887,1.8891,2649000000.0
2008-11-07 22:45:00,1.8891,1.88935,1.8863,1.8865,1010800000.0
2008-11-07 23:00:00,1.8865,1.8869,1.88315,1.8838,688400000.0
2008-11-07 23:15:00,1.88395,1.88735,1.88295,1.8866,454100000.0
2008-11-07 23:30:00,1.8864,1.88905,1.88165,1.8889,791099999.0
2008-11-07 23:45:00,1.8889,1.8892,1.8821,1.8859,650799996.0
2008-11-10 00:00:00,1.8598,1.87105,1.8595,1.8704,400000000.0
2008-11-10 00:15:00,1.8708,1.8709,1.86755,1.8691,229300000.0
2008-11-10 00:30:00,1.8639,1.87165,1.86065,1.863,723900000.0
2008-11-10 00:45:00,1.8631,1.86365,1.8586,1.8592,410200000.0
2008-11-10 01:00:00,1.85935,1.87535,1.85905,1.8684,738500000.0
2008-11-10 01:15:00,1.8684,1.869,1.86345,1.86405,636700000.0
2008-11-10 01:30:00,1.8642,1.8707,1.8637,1.8695,1006200000.0
2008-11-10 01:45:00,1.8695,1.8723,1.86215,1.86215,1176700000.0
2008-11-10 02:00:00,1.86235,1.8657,1.86105,1.8657,1021500000.0
2008-11-10 02:15:00,1.86555,1.8689,1.8655,1.8668,1267500000.0
2008-11-10 02:30:00,1.8668,1.8709,1.8583,1.8645,1131400000.0
2008-11-10 02:45:00,1.86455,1.8661,1.8613,1.86525,818900000.0
2008-11-10 03:00:00,1.8651,1.8679,1.8644,1.8674,558500000.0
2008-11-10 03:15:00,1.86725,1.87355,1.8672,1.87115,542500000.0
2008-11-10 03:30:00,1.871,1.8749,1.871,1.8737,685500000.0
2008-11-10 03:45:00,1.87345,1.8762,1.8734,1.8752,479300000.0
2008-11-10 04:00:00,1.8752,1.87895,1.8724,1.8747,711000000.0
2008-11-10 04:15:00,1.87455,1.8747,1.8686,1.8696,498200000.0
2008-11-10 04:30:00,1.8696,1.87075,1.8672,1.87,520400000.0
2008-11-10 04:45:00,1.87,1.8707,1.86655,1.8703,348400000.0
2008-11-10 05:00:00,1.8705,1.8734,1.8703,1.87225,425300000.0
2008-11-10 05:15:00,1.87225,1.8741,1.87005,1.87345,682200000.0
2008-11-10 05:30:00,1.8735,1.87665,1.8734,1.87435,613800000.0
2008-11-10 05:45:00,1.87445,1.88105,1.8725,1.8798,554500000.0
2008-11-10 06:00:00,1.8798,1.8823,1.8759,1.8762,502400000.0
2008-11-10 06:15:00,1.8761,1.8813,1.87605,1.87785,823300000.0
2008-11-10 06:30:00,1.87765,1.87935,1.8754,1.8762,788800000.0
2008-11-10 06:45:00,1.8758,1.8788,1.8749,1.87565,690300000.0
2008-11-10 07:00:00,1.8758,1.87815,1.8745,1.87535,496500000.0
2008-11-10 07:15:00,1.87535,1.8769,1.874,1.8742,587900000.0
2008-11-10 07:30:00,1.8742,1.87635,1.87225,1.8736,776600000.0
2008-11-10 07:45:00,1.87365,1.87945,1.8736,1.8769,797000000.0
2008-11-10 08:00:00,1.8769,1.87955,1.87545,1.877,1149200000.0
2008-11-10 08:15:00,1.877,1.87915,1.8761,1.877,751800000.0
2008-11-10 08:30:00,1.87725,1.8796,1.87065,1.8727,1075500000.0
2008-11-10 08:45:00,1.8727,1.8754,1.87105,1.87455,683200000.0
2008-11-10 09:00:00,1.8745,1.8758,1.87065,1.8758,1072600000.0
2008-11-10 09:15:00,1.87565,1.8771,1.8662,1.86655,1202900000.0
2008-11-10 09:30:00,1.8666,1.8711,1.86495,1.86645,1758500000.0
2008-11-10 09:45:00,1.8665,1.8674,1.86345,1.8646,1237500000.0
2008-11-10 10:00:00,1.8645,1.86695,1.86315,1.8649,1723100000.0
2008-11-10 10:15:00,1.8649,1.86875,1.86275,1.86845,2056100000.0
2008-11-10 10:30:00,1.8683,1.8698,1.86685,1.869,2358499991.0
2008-11-10 10:45:00,1.869,1.8722,1.8676,1.8701,2398900000.0
2008-11-10 11:00:00,1.8702,1.87065,1.86725,1.8696,2906700000.0
2008-11-10 11:15:00,1.8697,1.87225,1.8685,1.8701,1603800000.0
2008-11-10 11:30:00,1.8701,1.87035,1.86505,1.8655,2337000000.0
2008-11-10 11:45:00,1.8655,1.86565,1.8609,1.861,2591199999.0
2008-11-10 12:00:00,1.861,1.86415,1.85925,1.8603,2266900000.0
2008-11-10 12:15:00,1.86035,1.86035,1.85465,1.858,1707400000.0
2008-11-10 12:30:00,1.8581,1.8612,1.8568,1.8581,2545300000.0
2008-11-10 12:45:00,1.8581,1.85815,1.85045,1.8561,2885600000.0
2008-11-10 13:00:00,1.8561,1.8582,1.8535,1.857,1505400000.0
2008-11-10 13:15:00,1.857,1.85715,1.8551,1.8554,2064200000.0
2008-11-10 13:30:00,1.85555,1.8577,1.8492,1.8572,2498200000.0
2008-11-10 13:45:00,1.8572,1.86095,1.85315,1.85375,2443300000.0
2008-11-10 14:00:00,1.8537,1.85655,1.8537,1.8537,1641200000.0
2008-11-10 14:15:00,1.8537,1.86075,1.85285,1.8607,2446701500.0
2008-11-10 14:30:00,1.86065,1.86365,1.85735,1.8586,2235000000.0
2008-11-10 14:45:00,1.8586,1.86025,1.8549,1.86,2162400000.0
2008-11-10 15:00:00,1.86025,1.8642,1.858,1.86405,1290600000.0
2008-11-10 15:15:00,1.864,1.86445,1.86055,1.8628,2478400000.0
2008-11-10 15:30:00,1.86285,1.8643,1.8614,1.8626,1946400004.0
2008-11-10 15:45:00,1.8626,1.86265,1.85475,1.8558,2348700000.0
2008-11-10 16:00:00,1.8557,1.86065,1.85465,1.859,2455500000.0
2008-11-10 16:15:00,1.8591,1.86185,1.8533,1.8594,2259100000.0
2008-11-10 16:30:00,1.8594,1.8615,1.8555,1.8564,2506200000.0
2008-11-10 16:45:00,1.8564,1.86655,1.85595,1.86115,2571100000.0
2008-11-10 17:00:00,1.86115,1.86375,1.8578,1.8587,2166400000.0
2008-11-10 17:15:00,1.8587,1.86495,1.8577,1.8624,1825500000.0
2008-11-10 17:30:00,1.8624,1.8661,1.85655,1.85715,2489000000.0
2008-11-10 17:45:00,1.8573,1.8681,1.8565,1.8618,2515000000.0
2008-11-10 18:00:00,1.8618,1.86885,1.8612,1.86655,2720599995.0
2008-11-10 18:15:00,1.8666,1.8691,1.8623,1.86795,2309300000.0
2008-11-10 18:30:00,1.86775,1.87385,1.8669,1.87085,2226600000.0
2008-11-10 18:45:00,1.87095,1.88935,1.87085,1.8888,2334100000.0
2008-11-10 19:00:00,1.88875,1.8916,1.88125,1.8828,1666700000.0
2008-11-10 19:15:00,1.88295,1.89265,1.87975,1.892,1782400002.0
2008-11-10 19:30:00,1.892,1.91205,1.8904,1.90815,2063800000.0
2008-11-10 19:45:00,1.90795,1.908,1.90385,1.9048,1443400000.0
2008-11-10 20:00:00,1.90515,1.9106,1.9049,1.90615,1348400000.0
2008-11-10 20:15:00,1.9062,1.91045,1.90455,1.90775,1339300000.0
2008-11-10 20:30:00,1.90795,1.91,1.9026,1.9041,1700400000.0
2008-11-10 20:45:00,1.9041,1.9063,1.9018,1.9021,883800000.0
2008-11-10 21:00:00,1.9024,1.90475,1.9005,1.9009,977200000.0
2008-11-10 21:15:00,1.90095,1.9032,1.8971,1.9031,1074200000.0
2008-11-10 21:30:00,1.90315,1.90675,1.9006,1.9057,797800000.0
2008-11-10 21:45:00,1.90575,1.9106,1.90555,1.9097,1022100000.0
2008-11-10 22:00:00,1.9096,1.91275,1.908,1.9096,1023300000.0
2008-11-10 22:15:00,1.9097,1.9143,1.908,1.912,1079800000.0
2008-11-10 22:30:00,1.9121,1.9126,1.90715,1.90785,1161800000.0
2008-11-10 22:45:00,1.90795,1.90965,1.9036,1.9067,835500000.0
2008-11-10 23:00:00,1.9067,1.90705,1.90385,1.904,400400000.0
2008-11-10 23:15:00,1.9042,1.90465,1.9022,1.9044,262700000.0
2008-11-10 23:30:00,1.9044,1.9059,1.90245,1.9049,485400000.0
2008-11-10 23:45:00,1.9049,1.9049,1.9025,1.9038,350000000.0
2008-11-11 00:00:00,1.8967,1.9039,1.8956,1.9035,365200000.0
2008-11-11 00:15:00,1.9035,1.9035,1.89645,1.89685,358800000.0
2008-11-11 00:30:00,1.897,1.90045,1.89515,1.8977,549300000.0
2008-11-11 00:45:00,1.89795,1.8987,1.89595,1.89655,471500000.0
2008-11-11 01:00:00,1.89665,1.8993,1.89615,1.8982,351900000.0
2008-11-11 01:15:00,1.8982,1.8982,1.8962,1.8962,336600000.0
2008-11-11 01:30:00,1.8962,1.9061,1.8962,1.89945,580400000.0
2008-11-11 01:45:00,1.89925,1.89935,1.89655,1.8977,346700000.0
2008-11-11 02:00:00,1.898,1.90085,1.89725,1.9003,423400000.0
2008-11-11 02:15:00,1.9003,1.9032,1.9003,1.9018,490200000.0
2008-11-11 02:30:00,1.90195,1.9095,1.90165,1.9072,1279600000.0
2008-11-11 02:45:00,1.90725,1.9087,1.9016,1.9074,553200000.0
2008-11-11 03:00:00,1.90745,1.90775,1.90335,1.9041,722000000.0
2008-11-11 03:15:00,1.9041,1.9043,1.9012,1.9029,687800000.0
2008-11-11 03:30:00,1.90295,1.90375,1.8972,1.90315,404300000.0
2008-11-11 03:45:00,1.90315,1.9045,1.8955,1.9031,402600000.0
2008-11-11 04:00:00,1.9031,1.90425,1.8998,1.9001,852100000.0
2008-11-11 04:15:00,1.9001,1.90135,1.8967,1.89745,1039500000.0
2008-11-11 04:30:00,1.89745,1.89985,1.89555,1.89955,1021500000.0
2008-11-11 04:45:00,1.89955,1.89985,1.89265,1.8961,850000000.0
2008-11-11 05:00:00,1.89605,1.89715,1.8888,1.8959,1034300000.0
2008-11-11 05:15:00,1.8959,1.89735,1.8943,1.8947,712300000.0
2008-11-11 05:30:00,1.8947,1.89705,1.8947,1.89615,497400000.0
2008-11-11 05:45:00,1.8961,1.8999,1.89525,1.8956,1170000000.0
2008-11-11 06:00:00,1.8956,1.8964,1.8877,1.893,1305300000.0
2008-11-11 06:15:00,1.893,1.8949,1.8908,1.8945,976100000.0
2008-11-11 06:30:00,1.8945,1.8945,1.8902,1.8913,765500000.0
2008-11-11 06:45:00,1.89135,1.8929,1.8893,1.89245,704900000.0
2008-11-11 07:00:00,1.8925,1.89475,1.8906,1.8937,663000000.0
2008-11-11 07:15:00,1.8937,1.89545,1.8934,1.89525,500600000.0
2008-11-11 07:30:00,1.89525,1.9018,1.89475,1.90035,1436100000.0
2008-11-11 07:45:00,1.9002,1.90025,1.89525,1.8967,889500000.0
2008-11-11 08:00:00,1.89675,1.8974,1.8942,1.89475,827300000.0
2008-11-11 08:15:00,1.8947,1.89475,1.8911,1.8935,621000000.0
2008-11-11 08:30:00,1.8935,1.8935,1.89035,1.8925,618300000.0
2008-11-11 08:45:00,1.8925,1.89985,1.89115,1.8968,957500000.0
2008-11-11 09:00:00,1.8968,1.90645,1.8967,1.90465,1264700000.0
2008-11-11 09:15:00,1.90475,1.9063,1.9028,1.9049,1194500000.0
2008-11-11 09:30:00,1.9048,1.9057,1.90225,1.9034,1090000000.0
2008-11-11 09:45:00,1.9034,1.9088,1.9021,1.9077,1464999999.0
2008-11-11 10:00:00,1.9079,1.91365,1.9068,1.9087,1726600000.0
2008-11-11 10:15:00,1.9089,1.9131,1.90555,1.91235,1879899996.0
2008-11-11 10:30:00,1.9124,1.9208,1.9115,1.9173,1620200002.0
2008-11-11 10:45:00,1.9173,1.91795,1.9135,1.9155,1425699996.0
2008-11-11 11:00:00,1.91555,1.9159,1.90915,1.90985,1679100001.0
2008-11-11 11:15:00,1.9099,1.91245,1.9074,1.91055,1538300000.0
2008-11-11 11:30:00,1.9106,1.91355,1.9087,1.9113,1235700000.0
2008-11-11 11:45:00,1.9113,1.91225,1.9092,1.91135,1221799999.0
2008-11-11 12:00:00,1.9115,1.91455,1.9077,1.91295,1512000000.0
2008-11-11 12:15:00,1.91285,1.91375,1.9103,1.9115,1059400000.0
2008-11-11 12:30:00,1.91155,1.91475,1.90915,1.9115,1186600000.0
2008-11-11 12:45:00,1.9116,1.9122,1.9052,1.9071,1233400000.0
2008-11-11 13:00:00,1.9071,1.91375,1.90655,1.9101,1160900000.0
2008-11-11 13:15:00,1.9101,1.91115,1.90875,1.9093,524400000.0
2008-11-11 13:30:00,1.9093,1.91245,1.9075,1.9124,1086700000.0
2008-11-11 13:45:00,1.9124,1.91365,1.90675,1.9071,1090300000.0
2008-11-11 14:00:00,1.9071,1.90945,1.9038,1.9061,1023400000.0
2008-11-11 14:15:00,1.90585,1.9073,1.9013,1.9064,1178900000.0
2008-11-11 14:30:00,1.9064,1.9064,1.9018,1.9025,1421200000.0
2008-11-11 14:45:00,1.9026,1.906,1.9021,1.9041,1452899999.0
2008-11-11 15:00:00,1.9041,1.9064,1.9013,1.9026,1154900000.0
2008-11-11 15:15:00,1.9026,1.9055,1.89995,1.9054,1168800000.0
2008-11-11 15:30:00,1.9054,1.90705,1.895,1.8969,1411200000.0
2008-11-11 15:45:00,1.89685,1.9012,1.8953,1.8963,1809900000.0
2008-11-11 16:00:00,1.89635,1.90125,1.89505,1.8987,1417400000.0
2008-11-11 16:15:00,1.8987,1.9015,1.8965,1.90145,1646899998.0
2008-11-11 16:30:00,1.9016,1.9047,1.89925,1.90035,1752400000.0
2008-11-11 16:45:00,1.90035,1.9128,1.8959,1.9082,2240500000.0
2008-11-11 17:00:00,1.9082,1.91105,1.90505,1.91065,2283900000.0
2008-11-11 17:15:00,1.9108,1.9141,1.90795,1.9084,1858400001.0
2008-11-11 17:30:00,1.9084,1.92235,1.9083,1.9164,2521400000.0
2008-11-11 17:45:00,1.9164,1.9234,1.9091,1.9199,2489000000.0
2008-11-11 18:00:00,1.92,1.93555,1.91875,1.92665,2900200000.0
2008-11-11 18:15:00,1.92655,1.92675,1.92145,1.92655,2127000000.0
2008-11-11 18:30:00,1.92645,1.93555,1.9224,1.9252,2469900000.0
2008-11-11 18:45:00,1.92525,1.92525,1.91795,1.9204,1900500000.0
2008-11-11 19:00:00,1.9203,1.92815,1.9195,1.9276,1599399999.0
2008-11-11 19:15:00,1.9276,1.92985,1.92455,1.9272,1491000000.0
2008-11-11 19:30:00,1.9272,1.9282,1.92035,1.9226,892100000.0
2008-11-11 19:45:00,1.9226,1.9245,1.9199,1.92095,1036199997.0
2008-11-11 20:00:00,1.9207,1.92105,1.9104,1.912,2027299999.0
2008-11-11 20:15:00,1.912,1.9166,1.90825,1.9152,1835700001.0
2008-11-11 20:30:00,1.9152,1.9186,1.9152,1.9182,1104300000.0
2008-11-11 20:45:00,1.9182,1.9186,1.8967,1.90815,1216600000.0
2008-11-11 21:00:00,1.9082,1.9082,1.8993,1.90405,1743799998.0
2008-11-11 21:15:00,1.90405,1.9055,1.8917,1.8953,2151800001.0
2008-11-11 21:30:00,1.8953,1.899,1.8931,1.8983,1927300000.0
2008-11-11 21:45:00,1.89835,1.9076,1.8956,1.9022,1671599999.0
2008-11-11 22:00:00,1.90225,1.90625,1.9013,1.9055,2257200000.0
2008-11-11 22:15:00,1.9055,1.9055,1.9017,1.903,650400000.0
2008-11-11 22:30:00,1.903,1.9073,1.90265,1.9056,828600009.0
2008-11-11 22:45:00,1.90555,1.906,1.901,1.90195,696900000.0
2008-11-11 23:00:00,1.90185,1.9089,1.9011,1.9035,255200000.0
2008-11-11 23:15:00,1.9035,1.9072,1.9016,1.9058,567800000.0
2008-11-11 23:30:00,1.9058,1.9073,1.90385,1.9049,176800000.0
2008-11-11 23:45:00,1.9049,1.90655,1.9037,1.9051,350099999.0
2008-11-12 00:00:00,1.9061,1.9089,1.9052,1.90715,444800000.0
2008-11-12 00:15:00,1.90755,1.90755,1.9046,1.9048,388800000.0
2008-11-12 00:30:00,1.90495,1.90745,1.9046,1.907,339800000.0
2008-11-12 00:45:00,1.9069,1.9077,1.904,1.9072,418200000.0
2008-11-12 01:00:00,1.9068,1.90835,1.9038,1.9039,640800000.0
2008-11-12 01:15:00,1.9072,1.9072,1.9048,1.9048,366600000.0
2008-11-12 01:30:00,1.9055,1.9069,1.9036,1.9047,927800000.0
2008-11-12 01:45:00,1.9046,1.90725,1.9037,1.9061,1193200000.0
2008-11-12 02:00:00,1.90615,1.9091,1.9037,1.9039,903600000.0
2008-11-12 02:15:00,1.9039,1.9048,1.90085,1.903,770800000.0
2008-11-12 02:30:00,1.903,1.9036,1.9006,1.9012,631800000.0
2008-11-12 02:45:00,1.90095,1.9052,1.8997,1.9038,703200000.0
2008-11-12 03:00:00,1.9039,1.9047,1.902,1.90465,580600000.0
2008-11-12 03:15:00,1.9046,1.9046,1.8996,1.901,572600000.0
2008-11-12 03:30:00,1.901,1.901,1.89725,1.899,675500000.0
2008-11-12 03:45:00,1.899,1.8996,1.89725,1.8977,493800000.0
2008-11-12 04:00:00,1.8978,1.9013,1.8971,1.9009,863900000.0
2008-11-12 04:15:00,1.9009,1.90245,1.8989,1.9011,1090300000.0
2008-11-12 04:30:00,1.9011,1.9011,1.89755,1.8988,497100000.0
2008-11-12 04:45:00,1.89895,1.89935,1.89785,1.8991,504400000.0
2008-11-12 05:00:00,1.8991,1.89985,1.89495,1.8969,600600000.0
2008-11-12 05:15:00,1.8969,1.90035,1.8967,1.89805,748500000.0
2008-11-12 05:30:00,1.89835,1.90035,1.89685,1.9,1022500000.0
2008-11-12 05:45:00,1.9,1.90535,1.8979,1.9044,739800000.0
2008-11-12 06:00:00,1.9044,1.90545,1.9022,1.9052,472100000.0
2008-11-12 06:15:00,1.9052,1.9065,1.9018,1.9036,850600000.0
2008-11-12 06:30:00,1.9036,1.9055,1.9021,1.9041,579500000.0
2008-11-12 06:45:00,1.9041,1.90575,1.9031,1.90575,439200000.0
2008-11-12 07:00:00,1.906,1.906,1.9026,1.9035,1009200000.0
2008-11-12 07:15:00,1.9035,1.9035,1.8952,1.9023,510900000.0
2008-11-12 07:30:00,1.90235,1.90635,1.9004,1.9043,975500000.0
2008-11-12 07:45:00,1.9048,1.9061,1.9024,1.9028,938200000.0
2008-11-12 08:00:00,1.9028,1.9033,1.90035,1.9012,1050200000.0
2008-11-12 08:15:00,1.90135,1.9014,1.8952,1.89745,1277000000.0
2008-11-12 08:30:00,1.89735,1.90135,1.89735,1.9009,1347600000.0
2008-11-12 08:45:00,1.9008,1.90405,1.8997,1.9035,1022000000.0
2008-11-12 09:00:00,1.9035,1.9051,1.90145,1.90435,1231800000.0
2008-11-12 09:15:00,1.90435,1.9046,1.89475,1.8984,2201800000.0
2008-11-12 09:30:00,1.89845,1.8988,1.89425,1.8968,1882600000.0
2008-11-12 09:45:00,1.8967,1.9016,1.8956,1.8982,2030900000.0
2008-11-12 10:00:00,1.8982,1.9043,1.8969,1.9039,2239099999.0
2008-11-12 10:15:00,1.9039,1.90425,1.89845,1.90115,2248000000.0
2008-11-12 10:30:00,1.9011,1.90675,1.899,1.9048,2048700000.0
2008-11-12 10:45:00,1.9048,1.9164,1.90325,1.9141,2377200000.0
2008-11-12 11:00:00,1.9141,1.91735,1.91115,1.9118,2234100000.0
2008-11-12 11:15:00,1.9117,1.91195,1.90615,1.9075,1487000000.0
2008-11-12 11:30:00,1.9075,1.91025,1.90555,1.91,1354400000.0
2008-11-12 11:45:00,1.91,1.91215,1.9082,1.9112,2029300003.0
2008-11-12 12:00:00,1.9112,1.91315,1.9076,1.9104,1816900000.0
2008-11-12 12:15:00,1.9104,1.911,1.902,1.90295,1936200000.0
2008-11-12 12:30:00,1.90305,1.9065,1.90265,1.9044,1850200000.0
2008-11-12 12:45:00,1.9045,1.90745,1.90305,1.9074,1391800000.0
2008-11-12 13:00:00,1.9076,1.9111,1.9058,1.9074,2360000000.0
2008-11-12 13:15:00,1.90755,1.90905,1.89825,1.8995,1994000000.0
2008-11-12 13:30:00,1.8995,1.90005,1.8949,1.89875,1357500000.0
2008-11-12 13:45:00,1.89875,1.9022,1.8932,1.89455,1857400000.0
2008-11-12 14:00:00,1.89455,1.9001,1.89165,1.89895,2004900000.0
2008-11-12 14:15:00,1.89895,1.9051,1.8974,1.90465,2368600000.0
2008-11-12 14:30:00,1.90465,1.9066,1.9015,1.90295,2178100000.0
2008-11-12 14:45:00,1.90295,1.9033,1.8965,1.8985,2600100000.0
2008-11-12 15:00:00,1.8985,1.90315,1.8964,1.8984,2710800000.0
2008-11-12 15:15:00,1.89855,1.9014,1.89525,1.89625,1968900000.0
2008-11-12 15:30:00,1.89615,1.9003,1.89605,1.8993,2149400000.0
2008-11-12 15:45:00,1.89945,1.9076,1.8975,1.90715,2193600000.0
2008-11-12 16:00:00,1.9072,1.91985,1.90565,1.912,2631400000.0
2008-11-12 16:15:00,1.9121,1.9121,1.8999,1.90935,2586900000.0
2008-11-12 16:30:00,1.9092,1.91695,1.9055,1.91215,2588400000.0
2008-11-12 16:45:00,1.91185,1.91945,1.9058,1.918,2270300000.0
2008-11-12 17:00:00,1.9181,1.9181,1.90855,1.91675,2676700000.0
2008-11-12 17:15:00,1.91675,1.9272,1.91625,1.9249,2422200000.0
2008-11-12 17:30:00,1.9249,1.94455,1.92285,1.94025,2752300000.0
2008-11-12 17:45:00,1.94035,1.9485,1.9356,1.9431,2814700000.0
2008-11-12 18:00:00,1.94305,1.96875,1.94205,1.96165,3510100000.0
2008-11-12 18:15:00,1.96165,1.9617,1.94865,1.95365,2604700000.0
2008-11-12 18:30:00,1.9537,1.9588,1.9477,1.9548,2516700000.0
2008-11-12 18:45:00,1.9549,1.9553,1.9432,1.9487,2495300008.0
2008-11-12 19:00:00,1.9487,1.9504,1.9454,1.9462,2040099997.0
2008-11-12 19:15:00,1.9472,1.95005,1.9433,1.9472,1769100001.0
2008-11-12 19:30:00,1.9472,1.94895,1.94465,1.9455,1816600000.0
2008-11-12 19:45:00,1.9455,1.9492,1.9455,1.94735,1861900000.0
2008-11-12 20:00:00,1.9474,1.94905,1.94585,1.94855,1292200000.0
2008-11-12 20:15:00,1.94855,1.9557,1.94815,1.95245,2973299999.0
2008-11-12 20:30:00,1.95255,1.9566,1.9514,1.95275,1831700000.0
2008-11-12 20:45:00,1.95275,1.95755,1.9524,1.9575,1477500000.0
2008-11-12 21:00:00,1.95755,1.96075,1.9516,1.9523,2018200000.0
2008-11-12 21:15:00,1.9523,1.95365,1.9486,1.952,1410399997.0
2008-11-12 21:30:00,1.9523,1.9546,1.94785,1.9536,1260600000.0
2008-11-12 21:45:00,1.9536,1.9586,1.94975,1.9586,1339800000.0
2008-11-12 22:00:00,1.95855,1.96445,1.95605,1.9642,1510600000.0
2008-11-12 22:15:00,1.9644,1.96505,1.9557,1.96185,1552000000.0
2008-11-12 22:30:00,1.96185,1.96495,1.9579,1.9634,1933400000.0
2008-11-12 22:45:00,1.9635,1.9661,1.96045,1.9623,1621600000.0
2008-11-12 23:00:00,1.96225,1.9623,1.9566,1.9575,1023000000.0
2008-11-12 23:15:00,1.9575,1.9593,1.9562,1.95845,1160500000.0
2008-11-12 23:30:00,1.95865,1.95875,1.95465,1.9565,836100000.0
2008-11-12 23:45:00,1.95655,1.95725,1.9497,1.9522,805400000.0
2008-11-13 00:00:00,1.95205,1.9597,1.9482,1.9509,877200000.0
2008-11-13 00:15:00,1.95095,1.95355,1.95085,1.9516,394900000.0
2008-11-13 00:30:00,1.9514,1.9533,1.9505,1.9528,221500000.0
2008-11-13 00:45:00,1.95285,1.95655,1.9496,1.9541,785900000.0
2008-11-13 01:00:00,1.9541,1.9544,1.95,1.9529,490000000.0
2008-11-13 01:15:00,1.9529,1.95565,1.9528,1.9552,573500000.0
2008-11-13 01:30:00,1.9552,1.95595,1.95065,1.9532,742500000.0
2008-11-13 01:45:00,1.9532,1.95555,1.95205,1.9533,799800000.0
2008-11-13 02:00:00,1.9533,1.95475,1.94765,1.9521,970800000.0
2008-11-13 02:15:00,1.9521,1.95215,1.9458,1.952,581100000.0
2008-11-13 02:30:00,1.952,1.9528,1.94635,1.9472,663300000.0
2008-11-13 02:45:00,1.9472,1.9472,1.9412,1.9434,960300000.0
2008-11-13 03:00:00,1.9434,1.945,1.93915,1.9422,862300000.0
2008-11-13 03:15:00,1.94245,1.94565,1.94025,1.9429,606100000.0
2008-11-13 03:30:00,1.9429,1.94365,1.9394,1.9415,636900000.0
2008-11-13 03:45:00,1.9415,1.9424,1.9393,1.93945,723200000.0
2008-11-13 04:00:00,1.93945,1.9418,1.939,1.9398,599700000.0
2008-11-13 04:15:00,1.9402,1.9449,1.9391,1.9428,963500000.0
2008-11-13 04:30:00,1.94285,1.947,1.94215,1.9439,904700000.0
2008-11-13 04:45:00,1.9439,1.9444,1.9419,1.9427,592500000.0
2008-11-13 05:00:00,1.94285,1.946,1.94105,1.9424,503900000.0
2008-11-13 05:15:00,1.9424,1.94245,1.9381,1.9393,821400000.0
2008-11-13 05:30:00,1.9394,1.9495,1.93725,1.939,883600000.0
2008-11-13 05:45:00,1.93895,1.94525,1.93885,1.9427,968400000.0
2008-11-13 06:00:00,1.9427,1.9474,1.94095,1.94625,1258300000.0
2008-11-13 06:15:00,1.94615,1.9482,1.94405,1.9445,941300000.0
2008-11-13 06:30:00,1.9445,1.94965,1.9433,1.94845,1688400000.0
2008-11-13 06:45:00,1.9486,1.9505,1.9466,1.94855,1153500000.0
2008-11-13 07:00:00,1.94855,1.95055,1.94775,1.948,805400000.0
2008-11-13 07:15:00,1.9482,1.9502,1.944,1.9447,716500000.0
2008-11-13 07:30:00,1.9447,1.9447,1.9393,1.9412,1221900000.0
2008-11-13 07:45:00,1.9412,1.94175,1.938,1.94105,1174200000.0
2008-11-13 08:00:00,1.94115,1.94285,1.9365,1.9389,1563600000.0
2008-11-13 08:15:00,1.93895,1.93905,1.93545,1.93645,1017800000.0
2008-11-13 08:30:00,1.9364,1.94095,1.9362,1.94045,2183700000.0
2008-11-13 08:45:00,1.94055,1.94425,1.93835,1.939,1735500000.0
2008-11-13 09:00:00,1.93935,1.94035,1.936,1.9379,2065800000.0
2008-11-13 09:15:00,1.9379,1.9389,1.93455,1.9348,2434300000.0
2008-11-13 09:30:00,1.9346,1.9396,1.9327,1.9374,2881400000.0
2008-11-13 09:45:00,1.93735,1.9385,1.93275,1.9332,2633400000.0
2008-11-13 10:00:00,1.9328,1.93825,1.9321,1.9372,3149499999.0
2008-11-13 10:15:00,1.93715,1.94355,1.93625,1.9416,3046599999.0
2008-11-13 10:30:00,1.9416,1.9498,1.94045,1.94935,3005800000.0
2008-11-13 10:45:00,1.94935,1.9525,1.9478,1.9524,2406899998.0
2008-11-13 11:00:00,1.9524,1.9545,1.94735,1.94945,3282100000.0
2008-11-13 11:15:00,1.94945,1.9508,1.94545,1.9489,3288400000.0
2008-11-13 11:30:00,1.9489,1.9511,1.9469,1.9492,3307900000.0
2008-11-13 11:45:00,1.94925,1.95055,1.94595,1.9476,3289299996.0
2008-11-13 12:00:00,1.9476,1.95035,1.94705,1.95,3138900000.0
2008-11-13 12:15:00,1.94995,1.9566,1.94915,1.95585,2899300000.0
2008-11-13 12:30:00,1.9559,1.96295,1.9545,1.96225,3075500000.0
2008-11-13 12:45:00,1.96195,1.96195,1.9562,1.95745,2846400000.0
2008-11-13 13:00:00,1.95755,1.96185,1.95685,1.9613,2786400000.0
2008-11-13 13:15:00,1.96145,1.96155,1.9498,1.9553,3497800000.0
2008-11-13 13:30:00,1.9552,1.9559,1.95205,1.9555,2380600000.0
2008-11-13 13:45:00,1.9556,1.96125,1.95335,1.9569,3339000000.0
2008-11-13 14:00:00,1.957,1.9641,1.9536,1.96285,3061099998.0
2008-11-13 14:15:00,1.9629,1.9649,1.95705,1.9604,2633600000.0
2008-11-13 14:30:00,1.9604,1.9663,1.9579,1.96215,2485799999.0
2008-11-13 14:45:00,1.9624,1.96315,1.95715,1.9601,2111400000.0
2008-11-13 15:00:00,1.9601,1.96345,1.9557,1.95965,2336100000.0
2008-11-13 15:15:00,1.9594,1.96335,1.95695,1.96085,2185000000.0
2008-11-13 15:30:00,1.96035,1.96505,1.9564,1.96075,2112700000.0
2008-11-13 15:45:00,1.9608,1.9608,1.95495,1.9591,2397600000.0
2008-11-13 16:00:00,1.9591,1.95985,1.94785,1.9495,2874800000.0
2008-11-13 16:15:00,1.94955,1.95045,1.9458,1.94825,2430200000.0
2008-11-13 16:30:00,1.94835,1.9521,1.93955,1.9483,2910700000.0
2008-11-13 16:45:00,1.94815,1.9527,1.94585,1.9465,3254300000.0
2008-11-13 17:00:00,1.9465,1.94755,1.94115,1.9443,2742400000.0
2008-11-13 17:15:00,1.94415,1.94485,1.9345,1.94435,3361800000.0
2008-11-13 17:30:00,1.94435,1.95135,1.93975,1.94975,2892000000.0
2008-11-13 17:45:00,1.9494,1.96025,1.9489,1.9599,3278100000.0
2008-11-13 18:00:00,1.9599,1.9609,1.9527,1.95345,3195000000.0
2008-11-13 18:15:00,1.9533,1.9621,1.95075,1.9536,4001700000.0
2008-11-13 18:30:00,1.9536,1.95745,1.94995,1.95395,3926900000.0
2008-11-13 18:45:00,1.9541,1.9568,1.94885,1.9568,3888500000.0
2008-11-13 19:00:00,1.95675,1.9588,1.9532,1.9555,3596600000.0
2008-11-13 19:15:00,1.9555,1.95795,1.9505,1.9553,3142900000.0
2008-11-13 19:30:00,1.95535,1.957,1.95175,1.9549,3504200000.0
2008-11-13 19:45:00,1.9542,1.96645,1.9528,1.9627,4471700001.0
2008-11-13 20:00:00,1.96265,1.96455,1.9583,1.95945,3614100000.0
2008-11-13 20:15:00,1.9594,1.96095,1.95285,1.9589,3270500005.0
2008-11-13 20:30:00,1.9591,1.95945,1.95065,1.95065,2868200000.0
2008-11-13 20:45:00,1.95135,1.95335,1.9453,1.9511,2850900000.0
2008-11-13 21:00:00,1.95125,1.9546,1.94695,1.95085,2034300000.0
2008-11-13 21:15:00,1.951,1.9529,1.94465,1.94775,2084000000.0
2008-11-13 21:30:00,1.94805,1.94975,1.9315,1.94565,3117300000.0
2008-11-13 21:45:00,1.94555,1.94965,1.9375,1.94695,2362900000.0
2008-11-13 22:00:00,1.9473,1.95625,1.946,1.94845,3367400000.0
2008-11-13 22:15:00,1.94805,1.9496,1.93565,1.93775,2225800000.0
2008-11-13 22:30:00,1.93775,1.93775,1.92865,1.9296,2043400001.0
2008-11-13 22:45:00,1.92965,1.93265,1.92245,1.92805,2219800000.0
2008-11-13 23:00:00,1.92795,1.9298,1.9187,1.9271,1794700000.0
2008-11-13 23:15:00,1.9271,1.92765,1.9163,1.91745,1052200000.0
2008-11-13 23:30:00,1.91705,1.9232,1.91605,1.9188,822400000.0
2008-11-13 23:45:00,1.9188,1.9251,1.91655,1.91655,487000000.0
2008-11-14 00:00:00,1.91655,1.9244,1.90975,1.91455,682600000.0
2008-11-14 00:15:00,1.9146,1.9195,1.9145,1.91785,929500001.0
2008-11-14 00:30:00,1.91725,1.923,1.91645,1.9226,1216800000.0
2008-11-14 00:45:00,1.9229,1.9266,1.92235,1.9246,552500000.0
2008-11-14 01:00:00,1.9246,1.9246,1.91635,1.9175,893700000.0
2008-11-14 01:15:00,1.91775,1.9214,1.91725,1.91885,1083700000.0
2008-11-14 01:30:00,1.91885,1.919,1.9137,1.9164,1014400000.0
2008-11-14 01:45:00,1.9164,1.9224,1.9161,1.92,1336200000.0
2008-11-14 02:00:00,1.9202,1.9223,1.91765,1.919,2765800000.0
2008-11-14 02:15:00,1.919,1.9271,1.9164,1.927,1472700000.0
2008-11-14 02:30:00,1.927,1.9294,1.92595,1.9292,1412100000.0
2008-11-14 02:45:00,1.9292,1.93545,1.9261,1.9296,1642300000.0
2008-11-14 03:00:00,1.9296,1.93035,1.9273,1.9279,2482000000.0
2008-11-14 03:15:00,1.9279,1.92885,1.92235,1.924,1039300000.0
2008-11-14 03:30:00,1.92405,1.92915,1.92235,1.92905,2581800000.0
2008-11-14 03:45:00,1.9287,1.9337,1.9286,1.9335,1496600000.0
2008-11-14 04:00:00,1.9335,1.9375,1.93065,1.93735,970700000.0
2008-11-14 04:15:00,1.9374,1.93775,1.9322,1.93335,866500000.0
2008-11-14 04:30:00,1.93345,1.93365,1.9273,1.92975,904000000.0
2008-11-14 04:45:00,1.92965,1.9337,1.92865,1.9335,1011300000.0
2008-11-14 05:00:00,1.93355,1.9355,1.93245,1.93445,894300000.0
2008-11-14 05:15:00,1.9344,1.9349,1.93235,1.934,737500000.0
2008-11-14 05:30:00,1.934,1.93645,1.9326,1.9354,1143900000.0
2008-11-14 05:45:00,1.9354,1.93765,1.9336,1.9355,1073900000.0
2008-11-14 06:00:00,1.9356,1.9367,1.9332,1.9346,503900000.0
2008-11-14 06:15:00,1.9345,1.9345,1.92805,1.9304,1267500000.0
2008-11-14 06:30:00,1.9304,1.9379,1.92845,1.9375,1205500000.0
2008-11-14 06:45:00,1.9375,1.9413,1.9372,1.93735,948600000.0
2008-11-14 07:00:00,1.9374,1.94115,1.93575,1.939,808500000.0
2008-11-14 07:15:00,1.939,1.94145,1.9379,1.9408,719800000.0
2008-11-14 07:30:00,1.94095,1.944,1.939,1.9428,547400000.0
2008-11-14 07:45:00,1.94295,1.94435,1.94085,1.9426,932000000.0
2008-11-14 08:00:00,1.9433,1.947,1.94225,1.9457,1243000000.0
2008-11-14 08:15:00,1.9458,1.9486,1.94095,1.94115,1415300000.0
2008-11-14 08:30:00,1.94115,1.94225,1.9374,1.94015,891700000.0
2008-11-14 08:45:00,1.9402,1.94485,1.9389,1.9437,1369300000.0
2008-11-14 09:00:00,1.9434,1.94625,1.9424,1.9436,1492800000.0
2008-11-14 09:15:00,1.94365,1.94655,1.94,1.942,1953400000.0
2008-11-14 09:30:00,1.942,1.9446,1.93865,1.9442,1435100000.0
2008-11-14 09:45:00,1.9442,1.95015,1.9436,1.94805,1765700000.0
2008-11-14 10:00:00,1.94825,1.9505,1.9441,1.94785,1666900000.0
2008-11-14 10:15:00,1.9479,1.948,1.94115,1.94585,1488900000.0
2008-11-14 10:30:00,1.94575,1.94625,1.94055,1.9421,1215800000.0
2008-11-14 10:45:00,1.9421,1.9435,1.94075,1.94215,874900000.0
2008-11-14 11:00:00,1.94215,1.9443,1.9393,1.941,1427300000.0
2008-11-14 11:15:00,1.9404,1.9429,1.93945,1.9409,872300000.0
2008-11-14 11:30:00,1.9409,1.9414,1.9383,1.9395,840400000.0
2008-11-14 11:45:00,1.93965,1.9422,1.93825,1.9392,890100000.0
2008-11-14 12:00:00,1.9392,1.9417,1.93755,1.93945,1134400000.0
2008-11-14 12:15:00,1.9396,1.9459,1.9385,1.9416,1922600000.0
2008-11-14 12:30:00,1.94165,1.9428,1.9371,1.94275,1185100000.0
2008-11-14 12:45:00,1.94275,1.94285,1.93665,1.9407,1282000000.0
2008-11-14 13:00:00,1.94095,1.94875,1.93905,1.9402,1444800000.0
2008-11-14 13:15:00,1.94005,1.94595,1.93915,1.9443,1250800000.0
2008-11-14 13:30:00,1.9444,1.9468,1.94105,1.9447,988100000.0
2008-11-14 13:45:00,1.9447,1.9453,1.9331,1.9378,1433600000.0
2008-11-14 14:00:00,1.9378,1.93925,1.92905,1.9308,1529700000.0
2008-11-14 14:15:00,1.9308,1.9337,1.9261,1.92935,1865400000.0
2008-11-14 14:30:00,1.92935,1.93185,1.92495,1.9303,1340000000.0
2008-11-14 14:45:00,1.93025,1.93345,1.9241,1.9333,1612000000.0
2008-11-14 15:00:00,1.9332,1.9359,1.92915,1.9303,1463600000.0
2008-11-14 15:15:00,1.9303,1.93495,1.92865,1.9303,1791400000.0
2008-11-14 15:30:00,1.9305,1.9311,1.9234,1.9264,2067800000.0
2008-11-14 15:45:00,1.9264,1.9288,1.91935,1.92165,1760100000.0
2008-11-14 16:00:00,1.9216,1.92985,1.9216,1.92915,1968900000.0
2008-11-14 16:15:00,1.9292,1.9306,1.9248,1.9279,1143500000.0
2008-11-14 16:30:00,1.92775,1.9283,1.91755,1.9208,2027400000.0
2008-11-14 16:45:00,1.9209,1.9229,1.9111,1.9229,2297000000.0
2008-11-14 17:00:00,1.9229,1.9233,1.91385,1.91645,2127300000.0
2008-11-14 17:15:00,1.9162,1.9231,1.9152,1.9192,2201600000.0
2008-11-14 17:30:00,1.92,1.92355,1.91275,1.92225,2077500000.0
2008-11-14 17:45:00,1.92225,1.9255,1.91985,1.92475,2084700000.0
2008-11-14 18:00:00,1.9249,1.9257,1.9185,1.9198,2284800000.0
2008-11-14 18:15:00,1.9198,1.92095,1.91435,1.9203,2068100000.0
2008-11-14 18:30:00,1.92055,1.9224,1.91355,1.91835,2405300000.0
2008-11-14 18:45:00,1.91815,1.9241,1.91735,1.92125,2074800000.0
2008-11-14 19:00:00,1.9212,1.9258,1.9171,1.92,2337499999.0
2008-11-14 19:15:00,1.9198,1.9382,1.9196,1.93575,2291600000.0
2008-11-14 19:30:00,1.9358,1.9372,1.93255,1.9367,1943500000.0
2008-11-14 19:45:00,1.9367,1.9433,1.9351,1.9388,2386499993.0
2008-11-14 20:00:00,1.9389,1.9478,1.9378,1.94775,2334800000.0
2008-11-14 20:15:00,1.9476,1.9485,1.9387,1.9402,1558400001.0
2008-11-14 20:30:00,1.94025,1.94465,1.9369,1.9387,1755900000.0
2008-11-14 20:45:00,1.9387,1.9433,1.93165,1.93645,2272100000.0
2008-11-14 21:00:00,1.93635,1.93635,1.92905,1.93165,1481400000.0
2008-11-14 21:15:00,1.9316,1.93285,1.92075,1.92445,2064700000.0
2008-11-14 21:30:00,1.9246,1.932,1.92335,1.92445,1794300000.0
2008-11-14 21:45:00,1.9246,1.9277,1.91935,1.92175,1598200001.0
2008-11-14 22:00:00,1.9221,1.93095,1.9209,1.9288,1787700000.0
2008-11-14 22:15:00,1.9288,1.9342,1.92705,1.9335,2160599996.0
2008-11-14 22:30:00,1.9335,1.93955,1.9325,1.9371,2017100000.0
2008-11-14 22:45:00,1.9375,1.9429,1.9312,1.9409,1744600000.0
2008-11-14 23:00:00,1.9412,1.96005,1.9408,1.95045,2524399997.0
2008-11-14 23:15:00,1.95055,1.9547,1.9392,1.94155,2270800000.0
2008-11-14 23:30:00,1.94145,1.94335,1.9383,1.94235,795100001.0
2008-11-14 23:45:00,1.94255,1.94685,1.93385,1.944,711400000.0
2008-11-17 00:00:00,1.9609,1.9628,1.953,1.95835,418300000.0
2008-11-17 00:15:00,1.9585,1.959,1.9459,1.94695,524400000.0
2008-11-17 00:30:00,1.94655,1.95205,1.9453,1.9516,378800000.0
2008-11-17 00:45:00,1.9516,1.9597,1.9516,1.9597,434700000.0
2008-11-17 01:00:00,1.9601,1.96025,1.9526,1.9565,983200000.0
2008-11-17 01:15:00,1.9565,1.96045,1.95285,1.95855,2046400000.0
2008-11-17 01:30:00,1.9586,1.96065,1.9512,1.96015,2796400000.0
2008-11-17 01:45:00,1.9604,1.9632,1.9586,1.9619,2562500000.0
2008-11-17 02:00:00,1.96205,1.9622,1.9568,1.9586,1724500000.0
2008-11-17 02:15:00,1.9586,1.9595,1.9534,1.9579,2593100000.0
2008-11-17 02:30:00,1.95835,1.96275,1.95665,1.95895,1230100000.0
2008-11-17 02:45:00,1.9588,1.959,1.953,1.95675,1340000000.0
2008-11-17 03:00:00,1.9567,1.9567,1.9543,1.9545,955000000.0
2008-11-17 03:15:00,1.9544,1.9565,1.95235,1.9543,2406300000.0
2008-11-17 03:30:00,1.9548,1.9553,1.943,1.9504,1624100002.0
2008-11-17 03:45:00,1.9506,1.95225,1.94195,1.945,1774600000.0
2008-11-17 04:00:00,1.945,1.9491,1.9419,1.9456,1839400000.0
2008-11-17 04:15:00,1.9456,1.9456,1.93925,1.9441,1478400000.0
2008-11-17 04:30:00,1.94405,1.9482,1.94045,1.9469,1740800000.0
2008-11-17 04:45:00,1.9471,1.9514,1.94675,1.9488,1314900000.0
2008-11-17 05:00:00,1.9488,1.9488,1.94215,1.94215,1058600000.0
2008-11-17 05:15:00,1.9423,1.9443,1.9411,1.942,864000000.0
2008-11-17 05:30:00,1.9419,1.9432,1.9403,1.943,1397600000.0
2008-11-17 05:45:00,1.9432,1.94375,1.94015,1.9413,1360800000.0
2008-11-17 06:00:00,1.9414,1.94585,1.94125,1.94495,1101800000.0
2008-11-17 06:15:00,1.9449,1.9494,1.94265,1.9492,1422900000.0
2008-11-17 06:30:00,1.9492,1.9492,1.94195,1.9425,1030000000.0
2008-11-17 06:45:00,1.9417,1.94245,1.9394,1.9412,696400000.0
2008-11-17 07:00:00,1.9412,1.9434,1.9392,1.9434,1352900000.0
2008-11-17 07:15:00,1.94225,1.9463,1.9403,1.9423,1723700000.0
2008-11-17 07:30:00,1.9424,1.94615,1.9406,1.94365,1583100000.0
2008-11-17 07:45:00,1.9438,1.94745,1.94205,1.9465,786400000.0
2008-11-17 08:00:00,1.9465,1.948,1.9435,1.9448,1187400000.0
2008-11-17 08:15:00,1.9448,1.94495,1.9376,1.94055,1283700000.0
2008-11-17 08:30:00,1.9405,1.94135,1.937,1.9387,769000000.0
2008-11-17 08:45:00,1.93885,1.94125,1.93755,1.9381,989400000.0
2008-11-17 09:00:00,1.9382,1.93875,1.9354,1.9368,1289800000.0
2008-11-17 09:15:00,1.9368,1.9403,1.93595,1.9397,1629800000.0
2008-11-17 09:30:00,1.9397,1.94175,1.9368,1.94035,1718900000.0
2008-11-17 09:45:00,1.94025,1.9432,1.93715,1.9398,2287899992.0
2008-11-17 10:00:00,1.9398,1.94245,1.9386,1.9423,1824800000.0
2008-11-17 10:15:00,1.94235,1.9439,1.9407,1.94245,2018400000.0
2008-11-17 10:30:00,1.9424,1.9434,1.9357,1.9364,2068000000.0
2008-11-17 10:45:00,1.9364,1.93905,1.93465,1.9361,1890900000.0
2008-11-17 11:00:00,1.9361,1.9398,1.93395,1.9351,2511100000.0
2008-11-17 11:15:00,1.93535,1.9375,1.9325,1.9365,2280700000.0
2008-11-17 11:30:00,1.9364,1.9383,1.9342,1.9361,2221100000.0
2008-11-17 11:45:00,1.9361,1.9453,1.9347,1.943,1690100000.0
2008-11-17 12:00:00,1.943,1.94805,1.93885,1.9474,1814700000.0
2008-11-17 12:15:00,1.94745,1.94975,1.945,1.9458,1509400000.0
2008-11-17 12:30:00,1.9458,1.9458,1.9414,1.9456,1385800000.0
2008-11-17 12:45:00,1.94565,1.9466,1.9411,1.94275,1587400000.0
2008-11-17 13:00:00,1.9429,1.95465,1.9425,1.9511,2258300000.0
2008-11-17 13:15:00,1.9511,1.9529,1.9461,1.9502,1960400001.0
2008-11-17 13:30:00,1.95,1.9531,1.9471,1.95285,1119400000.0
2008-11-17 13:45:00,1.95285,1.95415,1.94995,1.9526,1483800000.0
2008-11-17 14:00:00,1.9525,1.95255,1.94865,1.9492,1550700000.0
2008-11-17 14:15:00,1.94935,1.9504,1.94595,1.9502,1388300000.0
2008-11-17 14:30:00,1.9503,1.95195,1.94775,1.9515,1200900000.0
2008-11-17 14:45:00,1.9513,1.9522,1.94785,1.9495,1508900000.0
2008-11-17 15:00:00,1.94965,1.95075,1.94175,1.94175,1743700000.0
2008-11-17 15:15:00,1.943,1.95025,1.94285,1.95005,2594200000.0
2008-11-17 15:30:00,1.94995,1.9573,1.9495,1.95605,1939300000.0
2008-11-17 15:45:00,1.95605,1.9574,1.9523,1.9525,1870600002.0
2008-11-17 16:00:00,1.9526,1.95455,1.9442,1.9459,2174800000.0
2008-11-17 16:15:00,1.94665,1.9482,1.94045,1.9454,1924300000.0
2008-11-17 16:30:00,1.94505,1.94735,1.9375,1.9416,2944500000.0
2008-11-17 16:45:00,1.94175,1.94825,1.94015,1.9419,2223900000.0
2008-11-17 17:00:00,1.9425,1.94655,1.94105,1.9448,1955600000.0
2008-11-17 17:15:00,1.945,1.94945,1.94375,1.9438,3102800000.0
2008-11-17 17:30:00,1.94405,1.9475,1.94275,1.94505,2154200000.0
2008-11-17 17:45:00,1.94525,1.9485,1.945,1.9461,2773499939.0
2008-11-17 18:00:00,1.9461,1.9483,1.94255,1.9455,2352400000.0
2008-11-17 18:15:00,1.9455,1.9505,1.944,1.9495,2138800000.0
2008-11-17 18:30:00,1.94965,1.9498,1.94145,1.9451,2364300000.0
2008-11-17 18:45:00,1.9451,1.9451,1.9374,1.9392,2373100000.0
2008-11-17 19:00:00,1.9392,1.9432,1.93375,1.9345,3434700000.0
2008-11-17 19:15:00,1.9345,1.93915,1.9302,1.9364,2775500000.0
2008-11-17 19:30:00,1.93645,1.93825,1.9305,1.9373,1714799999.0
2008-11-17 19:45:00,1.93735,1.9401,1.9361,1.9377,1964200005.0
2008-11-17 20:00:00,1.9377,1.94095,1.937,1.9398,1140300000.0
2008-11-17 20:15:00,1.93965,1.94085,1.93685,1.9369,1516500000.0
2008-11-17 20:30:00,1.93715,1.94035,1.9344,1.9383,1142200000.0
2008-11-17 20:45:00,1.9383,1.93945,1.93435,1.9359,1432600000.0
2008-11-17 21:00:00,1.93595,1.93815,1.93545,1.93645,1192300000.0
2008-11-17 21:15:00,1.9361,1.93715,1.93305,1.93695,1290000000.0
2008-11-17 21:30:00,1.9371,1.94345,1.9327,1.93455,1650700000.0
2008-11-17 21:45:00,1.9345,1.93645,1.93145,1.9339,1555900000.0
2008-11-17 22:00:00,1.93355,1.93615,1.9319,1.93425,2169100000.0
2008-11-17 22:15:00,1.9341,1.9349,1.9307,1.9312,1038100000.0
2008-11-17 22:30:00,1.9312,1.93825,1.9311,1.9348,1479800000.0
2008-11-17 22:45:00,1.9348,1.9412,1.93435,1.9412,1503400000.0
2008-11-17 23:00:00,1.9412,1.94815,1.9406,1.9456,1132500000.0
2008-11-17 23:15:00,1.94565,1.9496,1.94555,1.9479,908600000.0
2008-11-17 23:30:00,1.9478,1.948,1.9436,1.9468,623500000.0
2008-11-17 23:45:00,1.94695,1.9493,1.9444,1.94885,902600000.0
2008-11-18 00:00:00,1.9547,1.9562,1.94725,1.9474,456500000.0
2008-11-18 00:15:00,1.9474,1.9526,1.94565,1.9481,517400000.0
2008-11-18 00:30:00,1.9481,1.9489,1.9462,1.9462,188800000.0
2008-11-18 00:45:00,1.9462,1.95515,1.9462,1.9544,1179100000.0
2008-11-18 01:00:00,1.9545,1.9562,1.9466,1.953,806100000.0
2008-11-18 01:15:00,1.9529,1.953,1.951,1.9514,543500000.0
2008-11-18 01:30:00,1.9516,1.95415,1.94985,1.9506,956200000.0
2008-11-18 01:45:00,1.9506,1.9584,1.9497,1.94975,467600000.0
2008-11-18 02:00:00,1.94995,1.9508,1.94655,1.9489,579400000.0
2008-11-18 02:15:00,1.9489,1.95255,1.94845,1.951,1208500000.0
2008-11-18 02:30:00,1.9506,1.9613,1.95025,1.9559,2476300000.0
2008-11-18 02:45:00,1.95585,1.9596,1.95535,1.95825,1474100000.0
2008-11-18 03:00:00,1.9583,1.9595,1.955,1.9554,1493700000.0
2008-11-18 03:15:00,1.9554,1.9557,1.9528,1.9533,504400000.0
2008-11-18 03:30:00,1.9533,1.95485,1.95105,1.9526,1050700000.0
2008-11-18 03:45:00,1.9526,1.95605,1.9512,1.9548,814400000.0
2008-11-18 04:00:00,1.9548,1.9565,1.9529,1.9548,780900000.0
2008-11-18 04:15:00,1.9546,1.95695,1.9532,1.956,728700000.0
2008-11-18 04:30:00,1.956,1.956,1.9534,1.9548,321100000.0
2008-11-18 04:45:00,1.9548,1.95495,1.9508,1.9522,399700000.0
2008-11-18 05:00:00,1.9522,1.9522,1.9498,1.9506,587100000.0
2008-11-18 05:15:00,1.9506,1.9525,1.9506,1.9523,322600000.0
2008-11-18 05:30:00,1.9523,1.9523,1.94935,1.95135,486800000.0
2008-11-18 05:45:00,1.9513,1.95385,1.951,1.9536,522900000.0
2008-11-18 06:00:00,1.9536,1.9547,1.952,1.9531,496500000.0
2008-11-18 06:15:00,1.95315,1.95495,1.95215,1.9544,639400000.0
2008-11-18 06:30:00,1.9544,1.95475,1.95225,1.95275,414200000.0
2008-11-18 06:45:00,1.9526,1.95265,1.9511,1.95205,437100000.0
2008-11-18 07:00:00,1.9521,1.9522,1.94965,1.9507,353600000.0
2008-11-18 07:15:00,1.9508,1.958,1.9508,1.9527,370800000.0
2008-11-18 07:30:00,1.95265,1.95365,1.9518,1.9527,586000000.0
2008-11-18 07:45:00,1.9527,1.9614,1.95185,1.95355,254700000.0
2008-11-18 08:00:00,1.95355,1.9569,1.9514,1.95465,1147300000.0
2008-11-18 08:15:00,1.95465,1.96135,1.9543,1.9584,1630500000.0
2008-11-18 08:30:00,1.9584,1.9594,1.9569,1.959,1116300000.0
2008-11-18 08:45:00,1.959,1.9646,1.9572,1.96425,1237500000.0
2008-11-18 09:00:00,1.9642,1.96445,1.9623,1.963,858600000.0
2008-11-18 09:15:00,1.963,1.9635,1.9603,1.9617,1729800000.0
2008-11-18 09:30:00,1.9616,1.9621,1.957,1.9594,1560900000.0
2008-11-18 09:45:00,1.95965,1.9636,1.9583,1.961,1192500000.0
2008-11-18 10:00:00,1.961,1.9616,1.953,1.9546,1812200000.0
2008-11-18 10:15:00,1.9546,1.95795,1.9521,1.9559,1551800000.0
2008-11-18 10:30:00,1.9558,1.9582,1.9551,1.9572,1489700000.0
2008-11-18 10:45:00,1.95745,1.9618,1.9535,1.9597,2050600000.0
2008-11-18 11:00:00,1.9601,1.9602,1.95505,1.95695,1746300000.0
2008-11-18 11:15:00,1.95715,1.96035,1.9567,1.9601,1162700000.0
2008-11-18 11:30:00,1.9601,1.9608,1.9544,1.9581,1682100000.0
2008-11-18 11:45:00,1.9579,1.9594,1.9547,1.95615,1344500000.0
2008-11-18 12:00:00,1.9561,1.9581,1.95065,1.9531,1270800000.0
2008-11-18 12:15:00,1.9531,1.95485,1.95035,1.9543,1283200000.0
2008-11-18 12:30:00,1.9535,1.9555,1.9515,1.9521,916700000.0
2008-11-18 12:45:00,1.9521,1.95225,1.9482,1.9511,692800000.0
2008-11-18 13:00:00,1.9511,1.95305,1.9453,1.94665,1218100000.0
2008-11-18 13:15:00,1.9467,1.94925,1.94385,1.9492,879600000.0
2008-11-18 13:30:00,1.949,1.9517,1.9482,1.9509,957200000.0
2008-11-18 13:45:00,1.95095,1.95435,1.95045,1.95155,1376600000.0
2008-11-18 14:00:00,1.95145,1.95565,1.9512,1.9529,1051500000.0
2008-11-18 14:15:00,1.9529,1.95685,1.95205,1.9556,945900000.0
2008-11-18 14:30:00,1.9556,1.9563,1.95305,1.9557,997100000.0
2008-11-18 14:45:00,1.9557,1.9557,1.9523,1.9532,999900000.0
2008-11-18 15:00:00,1.95345,1.95615,1.9489,1.95075,1693800000.0
2008-11-18 15:15:00,1.95075,1.95345,1.9493,1.95245,1521500000.0
2008-11-18 15:30:00,1.9524,1.954,1.94825,1.9503,1655600000.0
2008-11-18 15:45:00,1.9503,1.9542,1.9484,1.95245,1596700000.0
2008-11-18 16:00:00,1.9524,1.95575,1.9513,1.95255,1766300000.0
2008-11-18 16:15:00,1.9525,1.95255,1.9466,1.9503,1250400000.0
2008-11-18 16:30:00,1.9503,1.95315,1.94095,1.9434,2428899999.0
2008-11-18 16:45:00,1.9436,1.9475,1.94215,1.9445,2480600000.0
2008-11-18 17:00:00,1.9445,1.9476,1.9415,1.94295,2316100000.0
2008-11-18 17:15:00,1.94285,1.9437,1.9337,1.936,2713500000.0
2008-11-18 17:30:00,1.936,1.93685,1.9328,1.93555,1801400000.0
2008-11-18 17:45:00,1.9356,1.93745,1.9312,1.9349,2237099998.0
2008-11-18 18:00:00,1.93465,1.9365,1.9326,1.9346,2197900000.0
2008-11-18 18:15:00,1.9346,1.93575,1.9295,1.93255,1939100000.0
2008-11-18 18:30:00,1.9326,1.93535,1.9311,1.9313,2111500000.0
2008-11-18 18:45:00,1.9313,1.9338,1.9296,1.9298,1965900000.0
2008-11-18 19:00:00,1.9299,1.9324,1.9294,1.931,2106199980.0
2008-11-18 19:15:00,1.9309,1.9353,1.93005,1.9337,1996300000.0
2008-11-18 19:30:00,1.9337,1.9341,1.9288,1.93105,2051500000.0
2008-11-18 19:45:00,1.9309,1.9395,1.93035,1.9354,1574900000.0
2008-11-18 20:00:00,1.93565,1.94465,1.93555,1.9432,1723600000.0
2008-11-18 20:15:00,1.9434,1.94385,1.9377,1.9397,1929900000.0
2008-11-18 20:30:00,1.9399,1.94425,1.9373,1.9409,2625000000.0
2008-11-18 20:45:00,1.9409,1.9443,1.9385,1.94385,2097300000.0
2008-11-18 21:00:00,1.944,1.9449,1.9391,1.9416,2009000000.0
2008-11-18 21:15:00,1.94145,1.9453,1.94005,1.94445,1397700000.0
2008-11-18 21:30:00,1.94465,1.9486,1.9437,1.9464,2386500000.0
2008-11-18 21:45:00,1.94625,1.9543,1.94475,1.95235,1884200000.0
2008-11-18 22:00:00,1.9525,1.9533,1.94505,1.94705,2667400000.0
2008-11-18 22:15:00,1.9471,1.95155,1.9439,1.948,2433299989.0
2008-11-18 22:30:00,1.9479,1.95225,1.94245,1.9439,3166800000.0
2008-11-18 22:45:00,1.94445,1.94605,1.93675,1.9387,2402400000.0
2008-11-18 23:00:00,1.9387,1.9403,1.93535,1.9362,1082300000.0
2008-11-18 23:15:00,1.9362,1.9377,1.9346,1.9348,1300900001.0
2008-11-18 23:30:00,1.9347,1.935,1.9302,1.93335,564799998.0
2008-11-18 23:45:00,1.9329,1.93495,1.9316,1.93305,642200000.0
2008-11-19 00:00:00,1.9419,1.9431,1.93435,1.9369,494200000.0
2008-11-19 00:15:00,1.93685,1.9389,1.9358,1.9387,1313100000.0
2008-11-19 00:30:00,1.9383,1.9456,1.93645,1.93805,362800000.0
2008-11-19 00:45:00,1.938,1.9426,1.9366,1.94225,788700000.0
2008-11-19 01:00:00,1.9422,1.94365,1.93935,1.9421,1187000000.0
2008-11-19 01:15:00,1.9421,1.94255,1.9397,1.9422,619900000.0
2008-11-19 01:30:00,1.9421,1.9461,1.9409,1.94395,1400000000.0
2008-11-19 01:45:00,1.94425,1.9445,1.94235,1.9435,1140700000.0
2008-11-19 02:00:00,1.9436,1.94525,1.9427,1.94475,1964100000.0
2008-11-19 02:15:00,1.94475,1.9481,1.94415,1.9475,2211600000.0
2008-11-19 02:30:00,1.94765,1.9519,1.94675,1.9509,3748000000.0
2008-11-19 02:45:00,1.9509,1.9617,1.9508,1.9547,3980100000.0
2008-11-19 03:00:00,1.95475,1.9554,1.9504,1.9554,2890100000.0
2008-11-19 03:15:00,1.95565,1.9558,1.9504,1.9531,2686500000.0
2008-11-19 03:30:00,1.95315,1.95315,1.94565,1.9488,1895700000.0
2008-11-19 03:45:00,1.94865,1.9519,1.948,1.95145,1584900000.0
2008-11-19 04:00:00,1.95165,1.95255,1.9508,1.9512,1281500000.0
2008-11-19 04:15:00,1.9515,1.95195,1.9485,1.9494,1467700000.0
2008-11-19 04:30:00,1.9494,1.9511,1.9487,1.9509,787200000.0
2008-11-19 04:45:00,1.95105,1.95105,1.9484,1.94965,1170100000.0
2008-11-19 05:00:00,1.94985,1.9532,1.9496,1.952,1554700000.0
2008-11-19 05:15:00,1.95205,1.95635,1.95185,1.9548,1852300000.0
2008-11-19 05:30:00,1.9549,1.9575,1.95385,1.9549,2024400000.0
2008-11-19 05:45:00,1.95495,1.95635,1.95285,1.9533,764200000.0
2008-11-19 06:00:00,1.9533,1.9546,1.952,1.9535,625400000.0
2008-11-19 06:15:00,1.9539,1.95795,1.95235,1.9576,697400000.0
2008-11-19 06:30:00,1.9576,1.9595,1.955,1.95655,600300000.0
2008-11-19 06:45:00,1.95665,1.9592,1.9565,1.959,479700000.0
2008-11-19 07:00:00,1.9589,1.9593,1.95785,1.95805,306800000.0
2008-11-19 07:15:00,1.95815,1.962,1.95745,1.96195,431200000.0
2008-11-19 07:30:00,1.96195,1.96245,1.9562,1.9581,799400000.0
2008-11-19 07:45:00,1.95805,1.9583,1.95625,1.95805,501100000.0
2008-11-19 08:00:00,1.9579,1.95915,1.9566,1.95815,454700000.0
2008-11-19 08:15:00,1.95805,1.95895,1.9566,1.9576,490700000.0
2008-11-19 08:30:00,1.9576,1.9576,1.9541,1.95565,838900000.0
2008-11-19 08:45:00,1.9556,1.9564,1.9531,1.9544,868400000.0
2008-11-19 09:00:00,1.95455,1.95505,1.9522,1.9523,683100000.0
2008-11-19 09:15:00,1.9523,1.95475,1.95205,1.9527,575500000.0
2008-11-19 09:30:00,1.95275,1.9542,1.95045,1.95045,959300000.0
2008-11-19 09:45:00,1.9504,1.953,1.9462,1.953,1397500000.0
2008-11-19 10:00:00,1.95315,1.9535,1.9509,1.9509,1547000000.0
2008-11-19 10:15:00,1.9509,1.95535,1.9509,1.953,1240300000.0
2008-11-19 10:30:00,1.9533,1.9543,1.95085,1.9524,1287100000.0
2008-11-19 10:45:00,1.9524,1.9579,1.9507,1.9569,1613300000.0
2008-11-19 11:00:00,1.9569,1.9572,1.95375,1.9548,1934600000.0
2008-11-19 11:15:00,1.9548,1.9551,1.94945,1.95115,1900500000.0
2008-11-19 11:30:00,1.95125,1.95645,1.9494,1.951,2249100000.0
2008-11-19 11:45:00,1.95115,1.95295,1.951,1.9519,2027800000.0
2008-11-19 12:00:00,1.9519,1.9565,1.9514,1.95645,1688900000.0
2008-11-19 12:15:00,1.95645,1.9565,1.95235,1.9525,1625000000.0
2008-11-19 12:30:00,1.9525,1.95345,1.9487,1.9508,1453900000.0
2008-11-19 12:45:00,1.95075,1.9528,1.9477,1.9502,1347200000.0
2008-11-19 13:00:00,1.9502,1.9507,1.94585,1.9465,1284100000.0
2008-11-19 13:15:00,1.9465,1.95105,1.94575,1.9499,1420300000.0
2008-11-19 13:30:00,1.9499,1.95045,1.9465,1.9483,1247800000.0
2008-11-19 13:45:00,1.9483,1.951,1.948,1.948,1668300002.0
2008-11-19 14:00:00,1.94745,1.9525,1.9465,1.9505,1327300000.0
2008-11-19 14:15:00,1.9505,1.95215,1.9489,1.95165,1717900000.0
2008-11-19 14:30:00,1.95165,1.95235,1.951,1.95115,1325300000.0
2008-11-19 14:45:00,1.9511,1.9527,1.95105,1.9524,1105300000.0
2008-11-19 15:00:00,1.9524,1.9541,1.9511,1.9541,1247300000.0
2008-11-19 15:15:00,1.95375,1.95395,1.95095,1.95165,1094500000.0
2008-11-19 15:30:00,1.9517,1.95315,1.9492,1.9505,1914100000.0
2008-11-19 15:45:00,1.9505,1.9524,1.94705,1.9517,2020800000.0
2008-11-19 16:00:00,1.9517,1.95335,1.94705,1.95075,2437600000.0
2008-11-19 16:15:00,1.95085,1.95295,1.94645,1.9501,2433300000.0
2008-11-19 16:30:00,1.9501,1.9536,1.94495,1.94975,3119100000.0
2008-11-19 16:45:00,1.94985,1.95655,1.9474,1.95515,2561100000.0
2008-11-19 17:00:00,1.95525,1.95545,1.9436,1.9436,3034200000.0
2008-11-19 17:15:00,1.9435,1.9473,1.9394,1.9416,4399700000.0
2008-11-19 17:30:00,1.9416,1.946,1.93945,1.94115,3146000000.0
2008-11-19 17:45:00,1.94105,1.94695,1.93905,1.9395,3058500000.0
2008-11-19 18:00:00,1.9394,1.9402,1.9323,1.93675,2736600000.0
2008-11-19 18:15:00,1.93675,1.93745,1.9305,1.9345,3559500000.0
2008-11-19 18:30:00,1.93355,1.93905,1.93085,1.93645,2692300000.0
2008-11-19 18:45:00,1.9365,1.9396,1.9347,1.9371,2438300000.0
2008-11-19 19:00:00,1.93715,1.93805,1.9347,1.93785,3542600000.0
2008-11-19 19:15:00,1.9378,1.94585,1.93595,1.94405,2753900000.0
2008-11-19 19:30:00,1.94405,1.9469,1.94,1.9423,2593000000.0
2008-11-19 19:45:00,1.9423,1.94365,1.93715,1.94045,2120200000.0
2008-11-19 20:00:00,1.94055,1.9431,1.93535,1.94075,2680000000.0
2008-11-19 20:15:00,1.94075,1.9485,1.93935,1.94765,3021000001.0
2008-11-19 20:30:00,1.9477,1.94815,1.9391,1.9416,4086300000.0
2008-11-19 20:45:00,1.9414,1.9428,1.93865,1.9409,2657499996.0
2008-11-19 21:00:00,1.94085,1.9472,1.9357,1.9376,3896000000.0
2008-11-19 21:15:00,1.93755,1.9441,1.9373,1.9441,3284000000.0
2008-11-19 21:30:00,1.94405,1.9466,1.9406,1.94515,4123400000.0
2008-11-19 21:45:00,1.94515,1.9524,1.94375,1.9519,5255199999.0
2008-11-19 22:00:00,1.9519,1.9528,1.9447,1.94685,4637800000.0
2008-11-19 22:15:00,1.94685,1.95695,1.9454,1.94995,5047100000.0
2008-11-19 22:30:00,1.94955,1.95605,1.9479,1.95485,3549500000.0
2008-11-19 22:45:00,1.95485,1.96255,1.9536,1.962,3128100000.0
2008-11-19 23:00:00,1.962,1.9675,1.95975,1.9625,2619400000.0
2008-11-19 23:15:00,1.9625,1.96605,1.9612,1.9655,1530000002.0
2008-11-19 23:30:00,1.9655,1.9659,1.96265,1.9633,1485200000.0
2008-11-19 23:45:00,1.9636,1.96375,1.9598,1.9616,2411600000.0
2008-11-20 00:00:00,1.9615,1.9623,1.9558,1.9565,1058100000.0
2008-11-20 00:15:00,1.9565,1.95705,1.9532,1.9555,1032500000.0
2008-11-20 00:30:00,1.9555,1.961,1.954,1.9589,1034500000.0
2008-11-20 00:45:00,1.9589,1.9624,1.9589,1.9618,870500000.0
2008-11-20 01:00:00,1.96185,1.963,1.9564,1.9611,1094800000.0
2008-11-20 01:15:00,1.9611,1.9611,1.9547,1.9582,1236900000.0
2008-11-20 01:30:00,1.9582,1.9593,1.9548,1.95745,1642500000.0
2008-11-20 01:45:00,1.95745,1.96015,1.9539,1.9584,1184500000.0
2008-11-20 02:00:00,1.9584,1.9584,1.9528,1.9553,1568900000.0
2008-11-20 02:15:00,1.95525,1.95835,1.95305,1.95705,717100000.0
2008-11-20 02:30:00,1.9572,1.9631,1.951,1.9533,896800000.0
2008-11-20 02:45:00,1.9533,1.9578,1.95325,1.95555,727100000.0
2008-11-20 03:00:00,1.95565,1.95585,1.9535,1.95495,417600000.0
2008-11-20 03:15:00,1.95565,1.95665,1.9549,1.9566,318100000.0
2008-11-20 03:30:00,1.9566,1.9592,1.9546,1.9558,512500000.0
2008-11-20 03:45:00,1.9558,1.9574,1.9539,1.9566,406500000.0
2008-11-20 04:00:00,1.95685,1.957,1.95535,1.9563,468800000.0
2008-11-20 04:15:00,1.9563,1.9594,1.9527,1.9534,650100000.0
2008-11-20 04:30:00,1.9534,1.9569,1.9534,1.9566,366500000.0
2008-11-20 04:45:00,1.95665,1.9572,1.95365,1.9552,390700000.0
2008-11-20 05:00:00,1.9553,1.9622,1.9553,1.95935,491900000.0
2008-11-20 05:15:00,1.95945,1.9613,1.9588,1.9593,548500000.0
2008-11-20 05:30:00,1.9593,1.9593,1.956,1.95765,267600000.0
2008-11-20 05:45:00,1.9576,1.9616,1.9574,1.9613,524000000.0
2008-11-20 06:00:00,1.9613,1.96205,1.9583,1.9608,680400000.0
2008-11-20 06:15:00,1.9608,1.96755,1.9594,1.9619,1350800000.0
2008-11-20 06:30:00,1.96185,1.96745,1.96115,1.96525,731000000.0
2008-11-20 06:45:00,1.96545,1.9685,1.964,1.9664,1116300000.0
2008-11-20 07:00:00,1.9664,1.9731,1.9642,1.973,887700000.0
2008-11-20 07:15:00,1.9729,1.9729,1.96765,1.96965,1153800000.0
2008-11-20 07:30:00,1.96975,1.97085,1.96805,1.9687,994000000.0
2008-11-20 07:45:00,1.96875,1.97045,1.96775,1.968,745800000.0
2008-11-20 08:00:00,1.968,1.9701,1.9663,1.9687,534800000.0
2008-11-20 08:15:00,1.96875,1.9697,1.9674,1.9691,467900000.0
2008-11-20 08:30:00,1.96915,1.97005,1.9672,1.9687,609300000.0
2008-11-20 08:45:00,1.9687,1.97205,1.96715,1.97115,1013500000.0
2008-11-20 09:00:00,1.97115,1.9746,1.9691,1.9729,1232400000.0
2008-11-20 09:15:00,1.9729,1.97315,1.97035,1.97165,940500000.0
2008-11-20 09:30:00,1.97165,1.97525,1.9713,1.97285,1064500000.0
2008-11-20 09:45:00,1.973,1.98815,1.9717,1.98815,1831100000.0
2008-11-20 10:00:00,1.988,1.99865,1.98255,1.99695,2846200000.0
2008-11-20 10:15:00,1.9973,1.9973,1.9871,1.98805,2307300000.0
2008-11-20 10:30:00,1.988,1.9934,1.988,1.99265,1736700000.0
2008-11-20 10:45:00,1.99265,1.9938,1.98985,1.9931,1852700000.0
2008-11-20 11:00:00,1.9931,1.9939,1.9883,1.9924,1702000000.0
2008-11-20 11:15:00,1.99255,1.9959,1.9913,1.9938,1671500000.0
2008-11-20 11:30:00,1.9938,1.9965,1.99245,1.99245,1343600000.0
2008-11-20 11:45:00,1.9926,1.9969,1.99175,1.994,1371700000.0
2008-11-20 12:00:00,1.994,1.9968,1.99345,1.9962,1376300000.0
2008-11-20 12:15:00,1.9962,1.9995,1.9952,1.99755,1326100000.0
2008-11-20 12:30:00,1.99745,1.9985,1.9949,1.99655,1532200000.0
2008-11-20 12:45:00,1.9966,2.00195,1.9962,1.9976,1926200000.0
2008-11-20 13:00:00,1.99755,2.0013,1.9916,2.0007,2279899998.0
2008-11-20 13:15:00,2.0009,2.00435,1.99625,1.9979,1540700000.0
2008-11-20 13:30:00,1.99785,1.99965,1.99555,1.99595,668200000.0
2008-11-20 13:45:00,1.99585,2.0013,1.99215,1.99215,1234700000.0
2008-11-20 14:00:00,1.9921,1.9988,1.98755,1.9935,2269400000.0
2008-11-20 14:15:00,1.9934,1.99585,1.9881,1.9887,1542800000.0
2008-11-20 14:30:00,1.989,1.99505,1.9876,1.9943,1298800000.0
2008-11-20 14:45:00,1.9943,1.99565,1.9902,1.994,1518200000.0
2008-11-20 15:00:00,1.99395,1.99725,1.99025,1.99195,1143100000.0
2008-11-20 15:15:00,1.992,1.99235,1.9871,1.9898,1277600000.0
2008-11-20 15:30:00,1.9898,1.9955,1.98875,1.9917,2036100000.0
2008-11-20 15:45:00,1.99195,1.9989,1.9869,1.9977,2144400000.0
2008-11-20 16:00:00,1.9979,2.0018,1.99535,2.00165,1535700000.0
2008-11-20 16:15:00,2.0018,2.00655,1.999,2.00605,1282400000.0
2008-11-20 16:30:00,2.00605,2.0169,1.9957,2.0167,2815200000.0
2008-11-20 16:45:00,2.0169,2.01865,2.0099,2.01805,2047300000.0
2008-11-20 17:00:00,2.0184,2.0245,2.0131,2.0234,2494100000.0
2008-11-20 17:15:00,2.0234,2.02425,2.0165,2.01915,2648100000.0
2008-11-20 17:30:00,2.0187,2.0266,2.01535,2.021,2598200000.0
2008-11-20 17:45:00,2.021,2.0327,2.01595,2.03105,2620100000.0
2008-11-20 18:00:00,2.03095,2.03225,2.0208,2.02195,2614800000.0
2008-11-20 18:15:00,2.02205,2.0275,2.0205,2.0239,2138100000.0
2008-11-20 18:30:00,2.0235,2.02975,2.02145,2.0248,2013900000.0
2008-11-20 18:45:00,2.0248,2.0249,2.01885,2.0242,1726100000.0
2008-11-20 19:00:00,2.0242,2.03165,2.02095,2.02265,2202200000.0
2008-11-20 19:15:00,2.02275,2.02655,2.012,2.01495,2755400006.0
2008-11-20 19:30:00,2.015,2.01845,2.0094,2.01245,2852400004.0
2008-11-20 19:45:00,2.0127,2.0191,2.0038,2.01745,1834100000.0
2008-11-20 20:00:00,2.01735,2.026,2.0171,2.0214,2103100000.0
2008-11-20 20:15:00,2.02125,2.02645,2.01545,2.0245,2402900000.0
2008-11-20 20:30:00,2.0245,2.02875,2.0225,2.0248,2423100000.0
2008-11-20 20:45:00,2.02455,2.02755,2.02145,2.0232,1943800000.0
2008-11-20 21:00:00,2.023,2.02745,2.0219,2.02725,1427200000.0
2008-11-20 21:15:00,2.02675,2.03215,2.0245,2.03215,1740900000.0
2008-11-20 21:30:00,2.0322,2.039,2.0314,2.03765,2101799983.0
2008-11-20 21:45:00,2.0378,2.0402,2.03085,2.0394,2629299999.0
2008-11-20 22:00:00,2.0394,2.0422,2.03575,2.0413,1870499990.0
2008-11-20 22:15:00,2.0413,2.05455,2.03995,2.0444,1445100001.0
2008-11-20 22:30:00,2.04435,2.05615,2.0419,2.0532,1776600000.0
2008-11-20 22:45:00,2.0532,2.0547,2.0457,2.0465,1575600000.0
2008-11-20 23:00:00,2.04655,2.0485,2.0442,2.04585,636600000.0
2008-11-20 23:15:00,2.04615,2.04825,2.04015,2.0475,772900000.0
2008-11-20 23:30:00,2.0475,2.04795,2.0434,2.0453,935800000.0
2008-11-20 23:45:00,2.0453,2.0453,2.0367,2.03795,1004100003.0
2008-11-21 00:00:00,2.0378,2.041,2.0358,2.0377,311100000.0
2008-11-21 00:15:00,2.0379,2.0388,2.0338,2.0381,281300000.0
2008-11-21 00:30:00,2.038,2.041,2.0378,2.041,430400000.0
2008-11-21 00:45:00,2.041,2.041,2.03545,2.03685,322100000.0
2008-11-21 01:00:00,2.0373,2.0396,2.03375,2.0346,567100000.0
2008-11-21 01:15:00,2.0347,2.03785,2.0329,2.03745,341200000.0
2008-11-21 01:30:00,2.0373,2.0462,2.0372,2.0446,886800000.0
2008-11-21 01:45:00,2.0446,2.04555,2.034,2.0395,1016200000.0
2008-11-21 02:00:00,2.0395,2.0417,2.034,2.0373,781900000.0
2008-11-21 02:15:00,2.03715,2.0401,2.0352,2.0392,637800000.0
2008-11-21 02:30:00,2.0392,2.03955,2.0302,2.0369,901900000.0
2008-11-21 02:45:00,2.0371,2.0384,2.0345,2.0382,702500000.0
2008-11-21 03:00:00,2.0384,2.0388,2.0331,2.0383,610700000.0
2008-11-21 03:15:00,2.0386,2.0386,2.03415,2.0346,474700000.0
2008-11-21 03:30:00,2.0346,2.0346,2.0297,2.0311,576800000.0
2008-11-21 03:45:00,2.0311,2.0352,2.0303,2.0316,594800000.0
2008-11-21 04:00:00,2.0316,2.03295,2.0304,2.03155,465900000.0
2008-11-21 04:15:00,2.0315,2.0319,2.0176,2.0292,691400000.0
2008-11-21 04:30:00,2.0292,2.03155,2.02775,2.0304,516400000.0
2008-11-21 04:45:00,2.0304,2.0326,2.0279,2.0291,565300000.0
2008-11-21 05:00:00,2.0291,2.0296,2.022,2.0221,430600000.0
2008-11-21 05:15:00,2.0221,2.02375,2.01555,2.0212,816500000.0
2008-11-21 05:30:00,2.0212,2.026,2.0211,2.02445,947100000.0
2008-11-21 05:45:00,2.02445,2.02595,2.0176,2.0177,1021100000.0
2008-11-21 06:00:00,2.0177,2.019,2.015,2.0169,829400000.0
2008-11-21 06:15:00,2.01695,2.0178,2.01165,2.0141,2758300000.0
2008-11-21 06:30:00,2.0141,2.0199,2.0127,2.01975,2112800000.0
2008-11-21 06:45:00,2.01975,2.0236,2.0167,2.0179,2410400000.0
2008-11-21 07:00:00,2.0179,2.0219,2.0135,2.0181,2028700000.0
2008-11-21 07:15:00,2.0181,2.01925,2.0123,2.0143,1657300000.0
2008-11-21 07:30:00,2.0142,2.0144,2.0034,2.00485,2700600000.0
2008-11-21 07:45:00,2.00465,2.0154,2.00395,2.01265,2890700000.0
2008-11-21 08:00:00,2.01265,2.018,2.0119,2.01775,1705900000.0
2008-11-21 08:15:00,2.0179,2.0246,2.0126,2.0153,2059600000.0
2008-11-21 08:30:00,2.0153,2.0164,2.0058,2.00645,1788400000.0
2008-11-21 08:45:00,2.00665,2.0127,2.00665,2.0118,2069900000.0
2008-11-21 09:00:00,2.012,2.0142,2.00885,2.01155,1071400000.0
2008-11-21 09:15:00,2.0115,2.0133,2.00855,2.0096,696200000.0
2008-11-21 09:30:00,2.0097,2.01605,2.00865,2.01575,1349800001.0
2008-11-21 09:45:00,2.01585,2.0165,2.00425,2.00565,2070400000.0
2008-11-21 10:00:00,2.0055,2.0091,2.0022,2.00845,1958900000.0
2008-11-21 10:15:00,2.00825,2.01395,2.0066,2.01225,2179300000.0
2008-11-21 10:30:00,2.01215,2.0136,2.00695,2.00915,2375200000.0
2008-11-21 10:45:00,2.00915,2.00945,2.00625,2.0074,1345700000.0
2008-11-21 11:00:00,2.0076,2.0105,2.00615,2.0094,1433600000.0
2008-11-21 11:15:00,2.0094,2.01175,2.00745,2.00815,1465200000.0
2008-11-21 11:30:00,2.00855,2.01325,2.006,2.0087,1899700000.0
2008-11-21 11:45:00,2.0087,2.0148,2.0079,2.0126,2465600000.0
2008-11-21 12:00:00,2.0126,2.0149,2.00935,2.01,2210800000.0
2008-11-21 12:15:00,2.01,2.01215,2.0069,2.0083,1768100000.0
2008-11-21 12:30:00,2.0085,2.01145,2.0073,2.00855,1320900000.0
2008-11-21 12:45:00,2.0084,2.01655,2.0082,2.01395,1528800000.0
2008-11-21 13:00:00,2.0139,2.02075,2.01385,2.0173,1982500000.0
2008-11-21 13:15:00,2.01745,2.0205,2.01305,2.01725,2243000000.0
2008-11-21 13:30:00,2.0174,2.0223,2.01725,2.0205,1830600000.0
2008-11-21 13:45:00,2.0205,2.022,2.0184,2.0184,1407800000.0
2008-11-21 14:00:00,2.0184,2.0231,2.0167,2.0224,1675500000.0
2008-11-21 14:15:00,2.0224,2.027,2.0214,2.0239,1351500000.0
2008-11-21 14:30:00,2.0239,2.02405,2.0172,2.02045,1991000000.0
2008-11-21 14:45:00,2.02045,2.0227,2.01955,2.0222,1398900000.0
2008-11-21 15:00:00,2.02235,2.02715,2.02065,2.02715,1705600000.0
2008-11-21 15:15:00,2.0272,2.0308,2.0265,2.02695,1908000000.0
2008-11-21 15:30:00,2.0271,2.03105,2.0217,2.0249,2905700001.0
2008-11-21 15:45:00,2.02495,2.02525,2.0166,2.0194,3222800000.0
2008-11-21 16:00:00,2.0194,2.02305,2.0156,2.02155,2649600000.0
2008-11-21 16:15:00,2.0216,2.0243,2.02055,2.02165,2873200000.0
2008-11-21 16:30:00,2.02165,2.0227,2.01625,2.0193,2835800000.0
2008-11-21 16:45:00,2.0193,2.02985,2.01635,2.02725,3152599999.0
2008-11-21 17:00:00,2.02665,2.03275,2.02285,2.02845,3237200000.0
2008-11-21 17:15:00,2.0283,2.03015,2.01775,2.0181,3788000021.0
2008-11-21 17:30:00,2.01825,2.01885,2.0126,2.0132,3282400000.0
2008-11-21 17:45:00,2.01325,2.0253,2.0047,2.02145,4721600000.0
2008-11-21 18:00:00,2.0214,2.02275,1.99975,2.0017,4129399999.0
2008-11-21 18:15:00,2.0017,2.0138,1.99895,2.01205,4086599994.0
2008-11-21 18:30:00,2.0121,2.0161,2.00155,2.0039,4183000004.0
2008-11-21 18:45:00,2.0039,2.0063,2.0018,2.00355,2302000000.0
2008-11-21 19:00:00,2.0036,2.0109,1.99765,2.0004,3430000002.0
2008-11-21 19:15:00,2.0004,2.0008,1.9939,1.9973,1635200000.0
2008-11-21 19:30:00,1.99745,1.99785,1.99295,1.9942,1980000011.0
2008-11-21 19:45:00,1.9943,1.99915,1.9932,1.9932,2027199992.0
2008-11-21 20:00:00,1.99325,2.00355,1.99295,2.003,2369999972.0
2008-11-21 20:15:00,2.0031,2.0072,1.9996,2.0054,1632000000.0
2008-11-21 20:30:00,2.0053,2.0158,2.00525,2.01225,2510799987.0
2008-11-21 20:45:00,2.01205,2.0153,2.00825,2.0149,2528100000.0
2008-11-21 21:00:00,2.01505,2.0197,2.0115,2.0165,1743200001.0
2008-11-21 21:15:00,2.01675,2.0184,2.0078,2.0133,2245100006.0
2008-11-21 21:30:00,2.01345,2.02855,2.0127,2.0254,2554700006.0
2008-11-21 21:45:00,2.0255,2.02665,2.0159,2.0238,2408499997.0
2008-11-21 22:00:00,2.0232,2.02535,2.00945,2.0096,2573500000.0
2008-11-21 22:15:00,2.0096,2.01345,2.0031,2.0063,2368500001.0
2008-11-21 22:30:00,2.0063,2.0068,1.9947,1.99485,2058999995.0
2008-11-21 22:45:00,1.99475,1.99995,1.9912,1.99535,2449000000.0
2008-11-21 23:00:00,1.9951,2.00065,1.9898,2.0,918600000.0
2008-11-21 23:15:00,2.00005,2.0002,1.98925,1.98975,762600000.0
2008-11-21 23:30:00,1.9892,1.99875,1.98885,1.9977,2280799982.0
2008-11-21 23:45:00,1.9977,1.9977,1.98865,1.991,520400000.0
2008-11-24 00:00:00,1.9814,1.98815,1.9813,1.98665,145600000.0
2008-11-24 00:15:00,1.98695,1.9872,1.98325,1.9834,154600000.0
2008-11-24 00:30:00,1.9834,1.9836,1.97945,1.9821,312100000.0
2008-11-24 00:45:00,1.9821,1.9919,1.98015,1.9917,258200000.0
2008-11-24 01:00:00,1.9821,1.9878,1.98205,1.9875,640200000.0
2008-11-24 01:15:00,1.9875,1.998,1.9829,1.9838,756600000.0
2008-11-24 01:30:00,1.98395,1.9895,1.9792,1.98725,1577800000.0
2008-11-24 01:45:00,1.98725,2.0087,1.9871,1.9916,914200000.0
2008-11-24 02:00:00,1.9916,2.00035,1.9916,1.99605,1160000000.0
2008-11-24 02:15:00,1.99595,2.006,1.9959,2.006,765500000.0
2008-11-24 02:30:00,2.0057,2.00595,2.00125,2.0023,675600000.0
2008-11-24 02:45:00,2.0023,2.01375,2.0019,2.0131,694200000.0
2008-11-24 03:00:00,2.01295,2.0187,2.0087,2.0187,1230000000.0
2008-11-24 03:15:00,2.0184,2.01895,2.01295,2.0133,922200000.0
2008-11-24 03:30:00,2.0133,2.01485,2.00985,2.014,474600000.0
2008-11-24 03:45:00,2.014,2.0178,2.01235,2.0177,769000000.0
2008-11-24 04:00:00,2.0177,2.0177,2.015,2.0156,462800000.0
2008-11-24 04:15:00,2.0153,2.016,2.0108,2.01425,980000000.0
2008-11-24 04:30:00,2.0143,2.01625,2.00335,2.01085,1619000000.0
2008-11-24 04:45:00,2.01075,2.01205,2.00575,2.0093,1422100000.0
2008-11-24 05:00:00,2.00935,2.01345,2.0089,2.0112,1095200000.0
2008-11-24 05:15:00,2.0112,2.02015,2.01085,2.01875,1866000000.0
2008-11-24 05:30:00,2.0186,2.01975,2.0131,2.0148,648500000.0
2008-11-24 05:45:00,2.01465,2.0153,2.0113,2.013,854000000.0
2008-11-24 06:00:00,2.013,2.014,2.0021,2.012,482400000.0
2008-11-24 06:15:00,2.012,2.012,2.0072,2.0103,636200000.0
2008-11-24 06:30:00,2.00965,2.0098,2.00165,2.00475,1934100000.0
2008-11-24 06:45:00,2.0049,2.0067,2.0012,2.00295,1815800000.0
2008-11-24 07:00:00,2.0033,2.0063,2.001,2.00625,1162000000.0
2008-11-24 07:15:00,2.00625,2.0077,2.0026,2.0055,966200000.0
2008-11-24 07:30:00,2.0055,2.0101,2.00415,2.00735,841400000.0
2008-11-24 07:45:00,2.00735,2.01215,2.0071,2.0077,1351100000.0
2008-11-24 08:00:00,2.00775,2.00995,2.0075,2.0098,1316800000.0
2008-11-24 08:15:00,2.0099,2.0114,2.00815,2.00875,1791400000.0
2008-11-24 08:30:00,2.0087,2.01085,2.00815,2.0086,894600000.0
2008-11-24 08:45:00,2.0086,2.01,2.00705,2.00995,1157800000.0
2008-11-24 09:00:00,2.00985,2.0109,2.0078,2.00965,1446300000.0
2008-11-24 09:15:00,2.00965,2.01515,2.00875,2.0149,2201000000.0
2008-11-24 09:30:00,2.0149,2.0154,2.009,2.0117,2245000000.0
2008-11-24 09:45:00,2.0117,2.01195,2.00565,2.0101,2487000000.0
2008-11-24 10:00:00,2.0101,2.0131,2.0086,2.0092,2030000000.0
2008-11-24 10:15:00,2.0092,2.0099,2.0053,2.0093,2655900000.0
2008-11-24 10:30:00,2.0093,2.013,2.008,2.00875,2678000000.0
2008-11-24 10:45:00,2.00875,2.00895,2.0051,2.0088,3060000015.0
2008-11-24 11:00:00,2.0084,2.01,2.00435,2.0048,3218600000.0
2008-11-24 11:15:00,2.00485,2.0088,2.00295,2.00475,3218600002.0
2008-11-24 11:30:00,2.0048,2.0059,2.0006,2.0048,2608800000.0
2008-11-24 11:45:00,2.0048,2.00805,2.0012,2.0074,3556400000.0
2008-11-24 12:00:00,2.0074,2.00935,2.0055,2.0083,2878200000.0
2008-11-24 12:15:00,2.00845,2.01035,2.00755,2.00935,2870000000.0
2008-11-24 12:30:00,2.0094,2.01165,2.0064,2.0094,2163800000.0
2008-11-24 12:45:00,2.00895,2.01225,2.0079,2.0115,2020000000.0
2008-11-24 13:00:00,2.01195,2.01215,2.00485,2.0067,3452300003.0
2008-11-24 13:15:00,2.0067,2.0067,1.9978,2.0015,3761199992.0
2008-11-24 13:30:00,2.0015,2.00465,1.99915,2.0042,2794200000.0
2008-11-24 13:45:00,2.0042,2.0053,2.0,2.0004,3176400000.0
2008-11-24 14:00:00,2.0004,2.00155,1.99415,1.99665,3527400002.0
2008-11-24 14:15:00,1.99675,1.9979,1.9943,1.9968,2602600000.0
2008-11-24 14:30:00,1.9968,1.9995,1.99265,1.99475,3205900000.0
2008-11-24 14:45:00,1.9948,2.00085,1.99325,2.0005,3798000000.0
2008-11-24 15:00:00,2.0005,2.00175,1.9927,1.9932,3613600000.0
2008-11-24 15:15:00,1.9932,1.99665,1.99115,1.9952,2900400000.0
2008-11-24 15:30:00,1.9952,2.00485,1.9945,2.0038,3077000000.0
2008-11-24 15:45:00,2.0038,2.006,2.0026,2.0036,3472600000.0
2008-11-24 16:00:00,2.00355,2.00765,2.0018,2.0047,3637200000.0
2008-11-24 16:15:00,2.00455,2.00675,2.0,2.0003,3224000000.0
2008-11-24 16:30:00,2.0003,2.0019,1.9957,1.99915,4113999994.0
2008-11-24 16:45:00,1.99915,2.00055,1.9945,1.99655,3635400002.0
2008-11-24 17:00:00,1.9969,1.99735,1.99165,1.9955,3986200000.0
2008-11-24 17:15:00,1.9955,1.99885,1.9912,1.99405,4249200000.0
2008-11-24 17:30:00,1.9938,1.9938,1.9815,1.98215,4259000000.0
2008-11-24 17:45:00,1.9823,1.98585,1.9733,1.97425,3814400000.0
2008-11-24 18:00:00,1.9745,1.9775,1.97295,1.97375,3241400000.0
2008-11-24 18:15:00,1.97375,1.97835,1.9727,1.97835,3545800000.0
2008-11-24 18:30:00,1.9784,1.98045,1.9752,1.97935,3783200000.0
2008-11-24 18:45:00,1.97935,1.9846,1.9786,1.9829,3020000000.0
2008-11-24 19:00:00,1.98295,1.98675,1.982,1.98465,3449000000.0
2008-11-24 19:15:00,1.9846,1.99315,1.9834,1.98815,3963800000.0
2008-11-24 19:30:00,1.98815,1.991,1.98455,1.98565,3538600000.0
2008-11-24 19:45:00,1.98555,1.9892,1.981,1.9856,2560600000.0
2008-11-24 20:00:00,1.98575,1.9904,1.98285,1.98925,1065000000.0
2008-11-24 20:15:00,1.98935,1.9927,1.98675,1.9872,1139400000.0
2008-11-24 20:30:00,1.9873,1.99055,1.9847,1.9904,764000000.0
2008-11-24 20:45:00,1.99035,1.99105,1.9847,1.9857,1000600000.0
2008-11-24 21:00:00,1.9857,1.996,1.9838,1.9918,1854800001.0
2008-11-24 21:15:00,1.9919,1.9946,1.98745,1.9908,2101600000.0
2008-11-24 21:30:00,1.9909,1.992,1.9869,1.9907,1473600000.0
2008-11-24 21:45:00,1.9907,1.9916,1.9836,1.9875,3116800027.0
2008-11-24 22:00:00,1.9877,1.9887,1.9824,1.9854,2415200000.0
2008-11-24 22:15:00,1.9854,1.9875,1.9786,1.98,1551000000.0
2008-11-24 22:30:00,1.98,1.984,1.9771,1.9777,1549200000.0
2008-11-24 22:45:00,1.9777,1.9831,1.97615,1.983,1769600000.0
2008-11-24 23:00:00,1.983,1.9839,1.9781,1.9789,1151900000.0
2008-11-24 23:15:00,1.97905,1.98005,1.9757,1.979,934200000.0
2008-11-24 23:30:00,1.9791,1.98055,1.97795,1.9795,562400001.0
2008-11-24 23:45:00,1.9795,1.981,1.97855,1.9794,1289200000.0
2008-11-25 00:00:00,1.9794,1.9814,1.9759,1.98,1148000000.0
2008-11-25 00:15:00,1.9801,1.9835,1.9774,1.97835,657800000.0
2008-11-25 00:30:00,1.9782,1.98125,1.9782,1.9799,843200000.0
2008-11-25 00:45:00,1.98005,1.9804,1.97425,1.9763,726000000.0
2008-11-25 01:00:00,1.97615,1.98195,1.9753,1.98105,965400000.0
2008-11-25 01:15:00,1.98115,1.9872,1.9801,1.987,645400000.0
2008-11-25 01:30:00,1.987,1.98975,1.9855,1.9873,758200000.0
2008-11-25 01:45:00,1.9873,1.98785,1.98455,1.9875,539000000.0
2008-11-25 02:00:00,1.9875,1.99475,1.98595,1.99245,868200000.0
2008-11-25 02:15:00,1.99235,1.99285,1.9854,1.9871,944800000.0
2008-11-25 02:30:00,1.98725,1.9947,1.98725,1.9941,532200000.0
2008-11-25 02:45:00,1.9943,1.99485,1.98755,1.9891,702200000.0
2008-11-25 03:00:00,1.9892,1.9952,1.98785,1.9949,794600000.0
2008-11-25 03:15:00,1.9949,1.9959,1.9901,1.9906,910200000.0
2008-11-25 03:30:00,1.99065,1.9937,1.9904,1.99195,714000000.0
2008-11-25 03:45:00,1.9917,1.99285,1.9897,1.9925,1070600000.0
2008-11-25 04:00:00,1.99255,1.9928,1.98665,1.98665,1412200000.0
2008-11-25 04:15:00,1.9868,1.98875,1.9855,1.98835,1122000000.0
2008-11-25 04:30:00,1.9883,1.99065,1.9871,1.9891,1308600000.0
2008-11-25 04:45:00,1.98935,1.99215,1.9891,1.9914,1293400000.0
2008-11-25 05:00:00,1.99145,1.9952,1.9899,1.99435,959000000.0
2008-11-25 05:15:00,1.9942,1.99915,1.9932,1.9973,1709000000.0
2008-11-25 05:30:00,1.9973,2.00395,1.9973,2.0029,2192900000.0
2008-11-25 05:45:00,2.0029,2.0078,2.0004,2.006,2159400000.0
2008-11-25 06:00:00,2.006,2.0087,1.9999,2.00285,2391100000.0
2008-11-25 06:15:00,2.003,2.0035,1.9994,2.0,976800000.0
2008-11-25 06:30:00,2.00025,2.0014,1.99775,1.9987,1281800000.0
2008-11-25 06:45:00,1.99885,1.9994,1.9964,1.9986,1197800000.0
2008-11-25 07:00:00,1.9984,2.00105,1.99765,1.9991,1080700000.0
2008-11-25 07:15:00,1.99915,2.00225,1.9981,1.9996,1678600000.0
2008-11-25 07:30:00,1.9996,2.0,1.99425,1.9949,1520400000.0
2008-11-25 07:45:00,1.99525,1.9986,1.99375,1.9955,1568000000.0
2008-11-25 08:00:00,1.9958,1.9958,1.9904,1.992,2020000000.0
2008-11-25 08:15:00,1.992,1.9989,1.992,1.99805,2095000000.0
2008-11-25 08:30:00,1.9983,1.9991,1.99555,1.99795,1341200000.0
2008-11-25 08:45:00,1.99815,2.0023,1.99545,2.0015,1822200000.0
2008-11-25 09:00:00,2.00135,2.0057,1.9994,2.00075,3040900000.0
2008-11-25 09:15:00,2.0008,2.008,2.0001,2.00695,2756400000.0
2008-11-25 09:30:00,2.00695,2.00695,1.9994,2.00125,2819600000.0
2008-11-25 09:45:00,2.0013,2.00375,1.9997,2.00325,2296999999.0
2008-11-25 10:00:00,2.0032,2.00665,2.00195,2.0054,2484200000.0
2008-11-25 10:15:00,2.0054,2.00665,2.0038,2.0055,2246200000.0
2008-11-25 10:30:00,2.0055,2.0077,2.00445,2.0074,2710000000.0
2008-11-25 10:45:00,2.0074,2.01895,2.00575,2.0178,2986600000.0
2008-11-25 11:00:00,2.0179,2.0199,2.01575,2.0194,2299400000.0
2008-11-25 11:15:00,2.01905,2.02855,2.01865,2.02405,3284999999.0
2008-11-25 11:30:00,2.02415,2.0245,2.0164,2.01655,2984800000.0
2008-11-25 11:45:00,2.01665,2.01885,2.0147,2.01655,2245200000.0
2008-11-25 12:00:00,2.0166,2.01795,2.01285,2.01695,2189600000.0
2008-11-25 12:15:00,2.0169,2.01945,2.0109,2.0127,2700800000.0
2008-11-25 12:30:00,2.0127,2.01695,2.0101,2.01415,2376200000.0
2008-11-25 12:45:00,2.014,2.01665,2.01325,2.0153,2215200000.0
2008-11-25 13:00:00,2.0154,2.0251,2.0131,2.0185,2211400000.0
2008-11-25 13:15:00,2.0185,2.01915,2.01295,2.01445,1698400000.0
2008-11-25 13:30:00,2.0144,2.0145,1.9987,2.0008,2231800000.0
2008-11-25 13:45:00,2.0008,2.00885,2.0004,2.0027,2510800000.0
2008-11-25 14:00:00,2.0027,2.0074,2.0005,2.0054,2040600000.0
2008-11-25 14:15:00,2.00545,2.0076,2.0031,2.00605,1828000000.0
2008-11-25 14:30:00,2.00595,2.00835,2.00285,2.00675,1670200000.0
2008-11-25 14:45:00,2.0068,2.0146,2.00375,2.0085,2775200000.0
2008-11-25 15:00:00,2.0087,2.013,2.0064,2.00855,2887800000.0
2008-11-25 15:15:00,2.00805,2.0085,1.9985,2.0014,3578600000.0
2008-11-25 15:30:00,2.00145,2.0065,1.99855,2.0027,3152800000.0
2008-11-25 15:45:00,2.00285,2.0063,1.9987,2.00365,2931000000.0
2008-11-25 16:00:00,2.0035,2.007,1.985,1.98525,3348400000.0
2008-11-25 16:15:00,1.9852,1.98695,1.97595,1.98475,4277000000.0
2008-11-25 16:30:00,1.98475,2.002,1.9837,1.99875,3635200000.0
2008-11-25 16:45:00,1.9986,2.0119,1.99465,2.00965,3187600000.0
2008-11-25 17:00:00,2.00995,2.01145,1.9951,1.9989,3572700000.0
2008-11-25 17:15:00,1.9989,2.00485,1.99445,1.99885,2750400000.0
2008-11-25 17:30:00,1.99875,2.0048,1.9969,2.003,2497200000.0
2008-11-25 17:45:00,2.00235,2.01225,2.00205,2.0113,2579000000.0
2008-11-25 18:00:00,2.0113,2.0145,2.006,2.0112,3023200000.0
2008-11-25 18:15:00,2.0112,2.01635,2.0075,2.0098,2370200000.0
2008-11-25 18:30:00,2.0096,2.0118,2.0055,2.00585,3650799994.0
2008-11-25 18:45:00,2.0061,2.0114,2.0035,2.00825,3206600000.0
2008-11-25 19:00:00,2.0083,2.0179,2.006,2.0132,3681000002.0
2008-11-25 19:15:00,2.0132,2.0189,2.0121,2.0173,1949800000.0
2008-11-25 19:30:00,2.0173,2.01825,2.01135,2.0125,3265200047.0
2008-11-25 19:45:00,2.0124,2.01705,2.01045,2.01495,4171799968.0
2008-11-25 20:00:00,2.0149,2.0211,2.01415,2.0191,5701800028.0
2008-11-25 20:15:00,2.0192,2.0217,2.01165,2.0131,2316599994.0
2008-11-25 20:30:00,2.0131,2.0151,2.00515,2.0073,3296200005.0
2008-11-25 20:45:00,2.0073,2.00995,2.0036,2.00945,2348600001.0
2008-11-25 21:00:00,2.0094,2.0212,2.00665,2.0209,2380800007.0
2008-11-25 21:15:00,2.021,2.02565,2.0203,2.0232,7385600050.0
2008-11-25 21:30:00,2.02335,2.0263,2.01915,2.02015,2032799998.0
2008-11-25 21:45:00,2.02015,2.02455,2.0111,2.01435,2217800002.0
2008-11-25 22:00:00,2.0154,2.01765,2.00765,2.0126,2041900000.0
2008-11-25 22:15:00,2.01255,2.01515,2.00775,2.00775,3128800000.0
2008-11-25 22:30:00,2.00815,2.0086,1.99625,1.9967,2099100000.0
2008-11-25 22:45:00,1.9967,2.0061,1.9967,2.0054,939200000.0
2008-11-25 23:00:00,2.0054,2.008,2.00515,2.00735,1177800002.0
2008-11-25 23:15:00,2.0073,2.01245,2.0061,2.01245,1006600021.0
2008-11-25 23:30:00,2.0124,2.016,2.00985,2.0101,599400000.0
2008-11-25 23:45:00,2.0102,2.01185,2.0092,2.0115,658599997.0
2008-11-26 00:00:00,2.0116,2.0133,2.0096,2.0113,309800000.0
2008-11-26 00:15:00,2.0113,2.0119,2.0081,2.0115,259000000.0
2008-11-26 00:30:00,2.0115,2.01165,2.0076,2.009,216600000.0
2008-11-26 00:45:00,2.009,2.0099,2.00335,2.00745,324200000.0
2008-11-26 01:00:00,2.0073,2.0078,2.0052,2.00755,716400000.0
2008-11-26 01:15:00,2.0074,2.00885,2.00675,2.0088,603200000.0
2008-11-26 01:30:00,2.00875,2.0091,2.0063,2.00645,587800000.0
2008-11-26 01:45:00,2.00635,2.00865,2.005,2.0084,1062800000.0
2008-11-26 02:00:00,2.0084,2.00965,2.0065,2.0076,1093700000.0
2008-11-26 02:15:00,2.0076,2.01505,2.0076,2.0143,2400100000.0
2008-11-26 02:30:00,2.0143,2.0143,2.00835,2.0118,2096500000.0
2008-11-26 02:45:00,2.0118,2.01305,2.0072,2.008,1598600000.0
2008-11-26 03:00:00,2.008,2.0125,2.0071,2.0093,567200000.0
2008-11-26 03:15:00,2.0091,2.01085,2.0077,2.0099,606800000.0
2008-11-26 03:30:00,2.0099,2.0114,2.00815,2.0098,778400000.0
2008-11-26 03:45:00,2.00985,2.0119,2.008,2.0119,806700000.0
2008-11-26 04:00:00,2.01195,2.01385,2.0105,2.0129,797200000.0
2008-11-26 04:15:00,2.0129,2.01585,2.01245,2.0133,1023000000.0
2008-11-26 04:30:00,2.01325,2.0142,2.01225,2.0129,694000000.0
2008-11-26 04:45:00,2.0129,2.0145,2.01185,2.01405,648000000.0
2008-11-26 05:00:00,2.01405,2.0144,2.01055,2.01185,986400000.0
2008-11-26 05:15:00,2.012,2.01355,2.00985,2.011,1373300000.0
2008-11-26 05:30:00,2.0111,2.0132,2.00915,2.0116,917100000.0
2008-11-26 05:45:00,2.0116,2.01295,2.01025,2.0112,1048900000.0
2008-11-26 06:00:00,2.01145,2.01365,2.01005,2.01185,708700000.0
2008-11-26 06:15:00,2.0117,2.0124,2.0104,2.01165,949300000.0
2008-11-26 06:30:00,2.0113,2.01225,2.00925,2.0099,848000000.0
2008-11-26 06:45:00,2.0098,2.0109,2.00905,2.0092,930800000.0
2008-11-26 07:00:00,2.0092,2.0102,2.0084,2.0084,987800000.0
2008-11-26 07:15:00,2.0084,2.0099,2.0073,2.00985,1157600000.0
2008-11-26 07:30:00,2.00895,2.012,2.00875,2.01185,585800000.0
2008-11-26 07:45:00,2.01195,2.0127,2.0068,2.0074,644900000.0
2008-11-26 08:00:00,2.00735,2.01215,2.0069,2.0111,945000000.0
2008-11-26 08:15:00,2.0111,2.0111,2.00915,2.01,699600000.0
2008-11-26 08:30:00,2.01005,2.014,2.00835,2.01295,1855800000.0
2008-11-26 08:45:00,2.01305,2.0153,2.0125,2.01355,1234600000.0
2008-11-26 09:00:00,2.0137,2.0137,2.00935,2.01165,1555300000.0
2008-11-26 09:15:00,2.0116,2.0131,2.01085,2.01265,1812600000.0
2008-11-26 09:30:00,2.0127,2.01305,2.0057,2.0112,1763200000.0
2008-11-26 09:45:00,2.0113,2.0137,2.0088,2.01125,2417400000.0
2008-11-26 10:00:00,2.01125,2.01395,2.00445,2.008,2695200000.0
2008-11-26 10:15:00,2.008,2.00925,2.0042,2.00735,2793400000.0
2008-11-26 10:30:00,2.00745,2.00845,2.00135,2.00135,2014400000.0
2008-11-26 10:45:00,2.00145,2.0039,1.99485,2.0,3272000000.0
2008-11-26 11:00:00,1.9998,2.00195,1.9981,1.9996,3254300000.0
2008-11-26 11:15:00,1.99965,2.00275,1.9976,2.00125,2466800000.0
2008-11-26 11:30:00,2.00135,2.0015,1.9958,2.00075,2994400000.0
2008-11-26 11:45:00,2.0008,2.0028,1.9972,2.00035,2626500000.0
2008-11-26 12:00:00,2.0006,2.00505,1.99855,2.0007,3404600000.0
2008-11-26 12:15:00,2.0007,2.00245,1.99675,2.00025,3151800000.0
2008-11-26 12:30:00,2.00025,2.0033,1.99725,2.002,2136200000.0
2008-11-26 12:45:00,2.002,2.0046,2.0009,2.00305,2625600000.0
2008-11-26 13:00:00,2.00315,2.0049,2.0002,2.0008,2833000009.0
2008-11-26 13:15:00,2.0008,2.0047,2.0,2.0008,2030400000.0
2008-11-26 13:30:00,2.0007,2.00345,1.99765,2.0002,2337800000.0
2008-11-26 13:45:00,2.0002,2.00095,1.9942,1.99735,2434000000.0
2008-11-26 14:00:00,1.9978,2.0023,1.9943,1.9987,2231600000.0
2008-11-26 14:15:00,1.9989,1.9999,1.9969,1.9978,1736800018.0
2008-11-26 14:30:00,1.9978,2.00025,1.9961,1.9981,3508800065.0
2008-11-26 14:45:00,1.9981,1.9989,1.9958,1.9972,2722200000.0
2008-11-26 15:00:00,1.9972,2.0014,1.99355,1.9992,2981600000.0
2008-11-26 15:15:00,1.99935,2.0034,1.99525,2.00075,3338600000.0
2008-11-26 15:30:00,2.00065,2.00555,1.9984,2.00285,3386400000.0
2008-11-26 15:45:00,2.00295,2.0038,1.9983,1.99875,2616400000.0
2008-11-26 16:00:00,1.99875,2.00075,1.9965,1.998,2528800000.0
2008-11-26 16:15:00,1.9979,2.0015,1.9963,1.99755,2715000000.0
2008-11-26 16:30:00,1.99755,2.00175,1.99675,2.00025,3382200000.0
2008-11-26 16:45:00,2.0004,2.00305,1.9952,2.0019,3524300002.0
2008-11-26 17:00:00,2.0019,2.00285,1.99475,1.99845,2630500000.0
2008-11-26 17:15:00,1.99845,2.00065,1.9943,1.9961,3829400005.0
2008-11-26 17:30:00,1.9961,1.9982,1.99275,1.9958,3010600000.0
2008-11-26 17:45:00,1.99595,1.9966,1.98595,1.9878,3731999999.0
2008-11-26 18:00:00,1.98785,1.98785,1.9796,1.9796,3073800000.0
2008-11-26 18:15:00,1.9796,1.9843,1.97525,1.98395,3014000000.0
2008-11-26 18:30:00,1.98395,1.9857,1.97965,1.98125,2867800000.0
2008-11-26 18:45:00,1.98115,1.9835,1.9778,1.9828,2117000000.0
2008-11-26 19:00:00,1.9827,1.98355,1.97815,1.98135,2386800000.0
2008-11-26 19:15:00,1.9813,1.98145,1.9687,1.9713,2198000000.0
2008-11-26 19:30:00,1.97125,1.9743,1.97075,1.9734,1622199999.0
2008-11-26 19:45:00,1.97325,1.9777,1.97305,1.9755,1368400000.0
2008-11-26 20:00:00,1.97555,1.9763,1.9727,1.97475,1107200001.0
2008-11-26 20:15:00,1.9747,1.97955,1.97355,1.9784,6771800009.0
2008-11-26 20:30:00,1.9784,1.9787,1.9743,1.97715,10735399996.0
2008-11-26 20:45:00,1.9771,1.97925,1.97425,1.979,826600000.0
2008-11-26 21:00:00,1.979,1.98395,1.979,1.98175,1171200000.0
2008-11-26 21:15:00,1.98155,1.9821,1.9763,1.97825,1109600000.0
2008-11-26 21:30:00,1.97815,1.9783,1.9727,1.97485,1219800000.0
2008-11-26 21:45:00,1.9749,1.97665,1.9742,1.9746,1337200004.0
2008-11-26 22:00:00,1.9746,1.9763,1.97295,1.97585,1214600000.0
2008-11-26 22:15:00,1.97575,1.9758,1.97,1.97115,1252200000.0
2008-11-26 22:30:00,1.9711,1.97345,1.96995,1.97125,1318600000.0
2008-11-26 22:45:00,1.97115,1.9748,1.97035,1.973,1713200000.0
2008-11-26 23:00:00,1.9731,1.974,1.97065,1.9712,5439799905.0
2008-11-26 23:15:00,1.9712,1.9719,1.96825,1.9684,835000000.0
2008-11-26 23:30:00,1.9684,1.97475,1.9681,1.97475,967000000.0
2008-11-26 23:45:00,1.97395,1.9831,1.9735,1.9744,614000000.0
2008-11-27 00:00:00,1.97445,1.9839,1.9731,1.9763,213400000.0
2008-11-27 00:15:00,1.9772,1.9838,1.9755,1.9757,101600000.0
2008-11-27 00:30:00,1.97545,1.98175,1.97545,1.98105,274800000.0
2008-11-27 00:45:00,1.9811,1.9829,1.9801,1.9827,491500000.0
2008-11-27 01:00:00,1.98285,1.9845,1.9822,1.9841,283000000.0
2008-11-27 01:15:00,1.98425,1.9846,1.9757,1.9811,338400000.0
2008-11-27 01:30:00,1.981,1.9812,1.97495,1.9762,548200000.0
2008-11-27 01:45:00,1.9758,1.97695,1.9713,1.9722,1568400000.0
2008-11-27 02:00:00,1.9722,1.9755,1.9722,1.9755,499600000.0
2008-11-27 02:15:00,1.97505,1.9788,1.9746,1.97675,900200000.0
2008-11-27 02:30:00,1.97675,1.9798,1.9758,1.97745,1303700000.0
2008-11-27 02:45:00,1.9773,1.97985,1.97595,1.979,912100000.0
2008-11-27 03:00:00,1.97925,1.98045,1.97815,1.9797,892400000.0
2008-11-27 03:15:00,1.9799,1.9803,1.97805,1.979,374000000.0
2008-11-27 03:30:00,1.979,1.9795,1.97645,1.9793,705800000.0
2008-11-27 03:45:00,1.97915,1.9813,1.9791,1.9807,871400000.0
2008-11-27 04:00:00,1.9807,1.983,1.97895,1.9826,455200000.0
2008-11-27 04:15:00,1.9827,1.983,1.9812,1.9813,493600000.0
2008-11-27 04:30:00,1.9813,1.9815,1.97875,1.98025,572200000.0
2008-11-27 04:45:00,1.9801,1.98195,1.98,1.98195,261400000.0
2008-11-27 05:00:00,1.9819,1.9911,1.9815,1.9899,405000000.0
2008-11-27 05:15:00,1.99,1.9903,1.98115,1.9833,623600000.0
2008-11-27 05:30:00,1.98315,1.99,1.98305,1.9878,1117200000.0
2008-11-27 05:45:00,1.98785,1.9924,1.9878,1.99075,1278900000.0
2008-11-27 06:00:00,1.9907,1.99215,1.9898,1.9905,913800000.0
2008-11-27 06:15:00,1.9905,1.99155,1.9883,1.9913,699200000.0
2008-11-27 06:30:00,1.9913,1.9913,1.98735,1.9884,632200000.0
2008-11-27 06:45:00,1.9884,1.9889,1.98605,1.9865,753400000.0
2008-11-27 07:00:00,1.9865,1.9882,1.9853,1.98705,822600000.0
2008-11-27 07:15:00,1.98705,1.98775,1.9856,1.9858,385000000.0
2008-11-27 07:30:00,1.9858,1.98665,1.9858,1.9862,263600000.0
2008-11-27 07:45:00,1.9862,1.987,1.985,1.9865,645800000.0
2008-11-27 08:00:00,1.9865,1.98655,1.98165,1.98355,882300000.0
2008-11-27 08:15:00,1.9836,1.9839,1.9785,1.9785,2468500000.0
2008-11-27 08:30:00,1.9789,1.9801,1.97595,1.97885,1211400000.0
2008-11-27 08:45:00,1.9787,1.9801,1.97615,1.97745,982400000.0
2008-11-27 09:00:00,1.9774,1.9794,1.9764,1.9786,892800000.0
2008-11-27 09:15:00,1.9786,1.9812,1.97655,1.9806,1036400000.0
2008-11-27 09:30:00,1.9806,1.98155,1.97745,1.981,1783000000.0
2008-11-27 09:45:00,1.981,1.98305,1.9792,1.98015,2688000000.0
2008-11-27 10:00:00,1.97975,1.98515,1.97975,1.98315,2666000000.0
2008-11-27 10:15:00,1.98315,1.9836,1.9789,1.98095,1878200000.0
2008-11-27 10:30:00,1.98115,1.9835,1.98035,1.98185,2512600000.0
2008-11-27 10:45:00,1.98185,1.9836,1.9792,1.9795,2174400000.0
2008-11-27 11:00:00,1.97965,1.9811,1.9779,1.97795,3090200000.0
2008-11-27 11:15:00,1.978,1.9791,1.9766,1.9775,1601000000.0
2008-11-27 11:30:00,1.97745,1.9788,1.97275,1.9737,2536200000.0
2008-11-27 11:45:00,1.9736,1.9741,1.9665,1.9672,4209599978.0
2008-11-27 12:00:00,1.9673,1.96965,1.9669,1.96895,2201800000.0
2008-11-27 12:15:00,1.96895,1.9732,1.9687,1.9722,3666000000.0
2008-11-27 12:30:00,1.9722,1.9767,1.9715,1.97245,1990400000.0
2008-11-27 12:45:00,1.9726,1.9756,1.971,1.9712,1165600000.0
2008-11-27 13:00:00,1.97135,1.97195,1.9675,1.9714,1845000000.0
2008-11-27 13:15:00,1.9715,1.97235,1.96785,1.96945,3019300000.0
2008-11-27 13:30:00,1.96945,1.9706,1.9654,1.9664,2363199999.0
2008-11-27 13:45:00,1.9664,1.96695,1.96215,1.9633,1801600000.0
2008-11-27 14:00:00,1.96335,1.9643,1.96015,1.9643,2286800002.0
2008-11-27 14:15:00,1.96435,1.9654,1.96145,1.9647,1277800000.0
2008-11-27 14:30:00,1.9646,1.9658,1.96355,1.96445,911800000.0
2008-11-27 14:45:00,1.9645,1.96535,1.9641,1.9645,657400000.0
2008-11-27 15:00:00,1.9645,1.969,1.96395,1.968,1520400000.0
2008-11-27 15:15:00,1.968,1.97235,1.96675,1.9674,1903100000.0
2008-11-27 15:30:00,1.9674,1.97075,1.9651,1.96785,3591999983.0
2008-11-27 15:45:00,1.96785,1.97075,1.9655,1.9695,1685000000.0
2008-11-27 16:00:00,1.96955,1.97415,1.9691,1.9722,1482400000.0
2008-11-27 16:15:00,1.97185,1.97325,1.9698,1.97055,1949000000.0
2008-11-27 16:30:00,1.9706,1.9722,1.9675,1.97015,1800200000.0
2008-11-27 16:45:00,1.97005,1.97005,1.96385,1.9647,1606000000.0
2008-11-27 17:00:00,1.9647,1.9664,1.9643,1.96485,1815400000.0
2008-11-27 17:15:00,1.965,1.96515,1.95605,1.9609,2168000000.0
2008-11-27 17:30:00,1.96085,1.96255,1.95715,1.95835,2685000000.0
2008-11-27 17:45:00,1.9585,1.959,1.9518,1.9518,2849600025.0
2008-11-27 18:00:00,1.95195,1.95805,1.95195,1.9532,1902600000.0
2008-11-27 18:15:00,1.9532,1.95465,1.94945,1.95155,1675000000.0
2008-11-27 18:30:00,1.95155,1.9531,1.9505,1.95205,737400000.0
2008-11-27 18:45:00,1.952,1.9531,1.9508,1.95235,713400000.0
2008-11-27 19:00:00,1.9524,1.95605,1.9522,1.95255,800100000.0
2008-11-27 19:15:00,1.9526,1.9534,1.9508,1.9523,746400000.0
2008-11-27 19:30:00,1.95235,1.9557,1.9521,1.9521,419000000.0
2008-11-27 19:45:00,1.95215,1.95565,1.95215,1.955,530600000.0
2008-11-27 20:00:00,1.955,1.955,1.95295,1.95315,347200000.0
2008-11-27 20:15:00,1.95315,1.954,1.9508,1.95305,283600000.0
2008-11-27 20:30:00,1.953,1.9593,1.95185,1.9584,443600000.0
2008-11-27 20:45:00,1.9584,1.9586,1.95215,1.9535,214500000.0
2008-11-27 21:00:00,1.9576,1.9578,1.9523,1.9537,762900000.0
2008-11-27 21:15:00,1.9537,1.9588,1.95185,1.9586,750400000.0
2008-11-27 21:30:00,1.9587,1.9588,1.95295,1.9547,529800000.0
2008-11-27 21:45:00,1.9587,1.9593,1.95465,1.9577,2236400000.0
2008-11-27 22:00:00,1.9577,1.95855,1.95575,1.9573,510800000.0
2008-11-27 22:15:00,1.95725,1.9587,1.95645,1.95865,509200000.0
2008-11-27 22:30:00,1.9586,1.9587,1.95605,1.95855,758000000.0
2008-11-27 22:45:00,1.9587,1.96125,1.95795,1.96055,1010900000.0
2008-11-27 23:00:00,1.9605,1.9608,1.96025,1.9604,123000000.0
2008-11-27 23:15:00,1.9604,1.96305,1.9596,1.96285,559300000.0
2008-11-27 23:30:00,1.96275,1.96385,1.9608,1.9625,142600000.0
2008-11-27 23:45:00,1.9625,1.9673,1.9624,1.96435,460800000.0
2008-11-28 00:00:00,1.9645,1.9693,1.96125,1.9622,92800000.0
2008-11-28 00:15:00,1.96215,1.96235,1.96,1.9617,476400000.0
2008-11-28 00:30:00,1.96185,1.9651,1.9603,1.96475,438200000.0
2008-11-28 00:45:00,1.9649,1.96815,1.96415,1.9648,208800000.0
2008-11-28 01:00:00,1.9646,1.9692,1.9609,1.9635,564500000.0
2008-11-28 01:15:00,1.9635,1.96415,1.9612,1.9639,428200000.0
2008-11-28 01:30:00,1.9639,1.966,1.9632,1.965,458400000.0
2008-11-28 01:45:00,1.965,1.9689,1.9646,1.96485,656000000.0
2008-11-28 02:00:00,1.965,1.96605,1.96295,1.9652,817800000.0
2008-11-28 02:15:00,1.9653,1.96645,1.9627,1.9662,775800000.0
2008-11-28 02:30:00,1.9662,1.96635,1.96435,1.965,539000000.0
2008-11-28 02:45:00,1.965,1.965,1.9602,1.9639,1584200000.0
2008-11-28 03:00:00,1.96395,1.96615,1.9638,1.9653,743400000.0
2008-11-28 03:15:00,1.96485,1.9667,1.96365,1.9664,2937800000.0
2008-11-28 03:30:00,1.96645,1.96745,1.96535,1.967,1024200000.0
2008-11-28 03:45:00,1.96705,1.9697,1.967,1.968,2211200000.0
2008-11-28 04:00:00,1.968,1.97045,1.96785,1.97,935000000.0
2008-11-28 04:15:00,1.97,1.9714,1.969,1.9709,1313200000.0
2008-11-28 04:30:00,1.9709,1.97245,1.9682,1.97095,2691600000.0
2008-11-28 04:45:00,1.9709,1.9709,1.9654,1.966,1957400000.0
2008-11-28 05:00:00,1.9679,1.96815,1.9667,1.9676,779800000.0
2008-11-28 05:15:00,1.9677,1.96805,1.96755,1.96765,777400000.0
2008-11-28 05:30:00,1.96765,1.96815,1.96705,1.9676,1234599998.0
2008-11-28 05:45:00,1.9676,1.9676,1.9647,1.96555,820200000.0
2008-11-28 06:00:00,1.9658,1.9662,1.9621,1.96445,1000400000.0
2008-11-28 06:15:00,1.96435,1.96575,1.96155,1.96415,680000000.0
2008-11-28 06:30:00,1.96345,1.9645,1.962,1.96375,833800000.0
2008-11-28 06:45:00,1.96385,1.96585,1.9617,1.9631,899300000.0
2008-11-28 07:00:00,1.96345,1.9663,1.96315,1.9656,733400000.0
2008-11-28 07:15:00,1.9657,1.96705,1.96255,1.9627,1146100000.0
2008-11-28 07:30:00,1.9621,1.9642,1.96125,1.96265,967400000.0
2008-11-28 07:45:00,1.9627,1.96775,1.9625,1.9673,1131000000.0
2008-11-28 08:00:00,1.9671,1.96855,1.96485,1.96585,1034200000.0
2008-11-28 08:15:00,1.9658,1.96645,1.9636,1.96455,863400000.0
2008-11-28 08:30:00,1.9648,1.96665,1.96415,1.96565,1462200000.0
2008-11-28 08:45:00,1.96565,1.96755,1.96455,1.9671,933400000.0
2008-11-28 09:00:00,1.9671,1.96765,1.96455,1.9656,3786500000.0
2008-11-28 09:15:00,1.9656,1.96965,1.9653,1.96685,2072600000.0
2008-11-28 09:30:00,1.96705,1.96705,1.96345,1.9647,2573300000.0
2008-11-28 09:45:00,1.96465,1.9669,1.96225,1.96305,2962000000.0
2008-11-28 10:00:00,1.96305,1.9662,1.9608,1.965,3409400000.0
2008-11-28 10:15:00,1.9649,1.96775,1.9646,1.9673,2624400000.0
2008-11-28 10:30:00,1.9673,1.9673,1.96095,1.9622,3381000000.0
2008-11-28 10:45:00,1.96225,1.96365,1.9596,1.9605,2575000000.0
2008-11-28 11:00:00,1.96065,1.96235,1.95635,1.9592,2743700000.0
2008-11-28 11:15:00,1.9593,1.9595,1.952,1.954,4343400000.0
2008-11-28 11:30:00,1.95405,1.95625,1.95295,1.95365,3553400000.0
2008-11-28 11:45:00,1.95365,1.956,1.9521,1.95525,2747100003.0
2008-11-28 12:00:00,1.9551,1.9593,1.95495,1.9575,2166800000.0
2008-11-28 12:15:00,1.9575,1.95855,1.95285,1.9531,3109000000.0
2008-11-28 12:30:00,1.9531,1.9581,1.9529,1.95795,3336000000.0
2008-11-28 12:45:00,1.95795,1.9585,1.9558,1.95585,2152200000.0
2008-11-28 13:00:00,1.9558,1.9568,1.95295,1.9544,2972800000.0
2008-11-28 13:15:00,1.9544,1.95775,1.9511,1.95715,2731800000.0
2008-11-28 13:30:00,1.95715,1.9596,1.95535,1.9572,3237199999.0
2008-11-28 13:45:00,1.9572,1.95815,1.95205,1.9552,3266900000.0
2008-11-28 14:00:00,1.9552,1.9591,1.95285,1.95695,4932200000.0
2008-11-28 14:15:00,1.9569,1.95935,1.95375,1.9587,3771700000.0
2008-11-28 14:30:00,1.9587,1.9587,1.95235,1.9547,3643000000.0
2008-11-28 14:45:00,1.9547,1.95995,1.9526,1.9536,4324800003.0
2008-11-28 15:00:00,1.9536,1.9552,1.9506,1.9525,4190700000.0
2008-11-28 15:15:00,1.9525,1.95475,1.94915,1.95445,3251300000.0
2008-11-28 15:30:00,1.95445,1.95585,1.95165,1.9542,3787100000.0
2008-11-28 15:45:00,1.9542,1.95515,1.94805,1.9481,3743199995.0
2008-11-28 16:00:00,1.9481,1.95375,1.948,1.95105,2533200000.0
2008-11-28 16:15:00,1.95105,1.9575,1.9501,1.957,5281000066.0
2008-11-28 16:30:00,1.9574,1.9611,1.95485,1.9558,4220900000.0
2008-11-28 16:45:00,1.9558,1.9559,1.94525,1.9459,4460300000.0
2008-11-28 17:00:00,1.9459,1.95205,1.9459,1.9506,4389400000.0
2008-11-28 17:15:00,1.95055,1.9545,1.9483,1.95155,4098600014.0
2008-11-28 17:30:00,1.9517,1.95565,1.9485,1.949,3973300000.0
2008-11-28 17:45:00,1.949,1.95425,1.94585,1.9492,5005900000.0
2008-11-28 18:00:00,1.9491,1.94975,1.93785,1.9388,4618599999.0
2008-11-28 18:15:00,1.93825,1.94535,1.937,1.9438,4167600000.0
2008-11-28 18:30:00,1.9438,1.9438,1.9376,1.94265,3883199999.0
2008-11-28 18:45:00,1.94265,1.9446,1.9397,1.9398,3667800000.0
2008-11-28 19:00:00,1.9398,1.9435,1.93965,1.94175,3132100005.0
2008-11-28 19:15:00,1.94175,1.9444,1.93845,1.9391,7499199868.0
2008-11-28 19:30:00,1.93915,1.9425,1.9382,1.9407,1732500000.0
2008-11-28 19:45:00,1.9405,1.9413,1.9366,1.9373,2558400000.0
2008-11-28 20:00:00,1.937,1.9431,1.937,1.94015,2733400000.0
2008-11-28 20:15:00,1.94025,1.94365,1.93855,1.9406,1900400002.0
2008-11-28 20:30:00,1.94055,1.941,1.93745,1.9385,1803500041.0
2008-11-28 20:45:00,1.9385,1.93885,1.93505,1.93595,620400000.0
2008-11-28 21:00:00,1.9358,1.9373,1.9344,1.9371,749800000.0
2008-11-28 21:15:00,1.9371,1.9376,1.93325,1.9368,1080800000.0
2008-11-28 21:30:00,1.93695,1.94395,1.9367,1.93965,1213600000.0
2008-11-28 21:45:00,1.93975,1.94505,1.93975,1.94115,1312599998.0
2008-11-28 22:00:00,1.9411,1.9416,1.9386,1.9397,636800002.0
2008-11-28 22:15:00,1.9398,1.94295,1.93825,1.9423,510400000.0
2008-11-28 22:30:00,1.94235,1.9451,1.94185,1.944,908200000.0
2008-11-28 22:45:00,1.944,1.94425,1.93665,1.9387,583200001.0
2008-11-28 23:00:00,1.9387,1.94225,1.9385,1.9409,910200000.0
2008-11-28 23:15:00,1.9409,1.9411,1.9376,1.9388,792699999.0
2008-11-28 23:30:00,1.93905,1.94015,1.937,1.9376,502100000.0
2008-11-28 23:45:00,1.9377,1.94235,1.9367,1.9378,472300000.0
2008-12-01 00:00:00,1.9467,1.94835,1.94485,1.9474,195200000.0
2008-12-01 00:15:00,1.94755,1.94835,1.9441,1.9441,285200000.0
2008-12-01 00:30:00,1.9439,1.9492,1.9426,1.9482,238800000.0
2008-12-01 00:45:00,1.9482,1.94865,1.9455,1.94635,222800000.0
2008-12-01 01:00:00,1.9465,1.9488,1.94355,1.94495,455400000.0
2008-12-01 01:15:00,1.9449,1.9458,1.9429,1.9446,569000000.0
2008-12-01 01:30:00,1.9446,1.94505,1.9427,1.94425,353600000.0
2008-12-01 01:45:00,1.9443,1.94715,1.94295,1.94355,831000000.0
2008-12-01 02:00:00,1.9439,1.94785,1.94115,1.9431,1218800000.0
2008-12-01 02:15:00,1.94305,1.9483,1.94255,1.9473,1521200000.0
2008-12-01 02:30:00,1.9473,1.948,1.9445,1.94625,1380400000.0
2008-12-01 02:45:00,1.9461,1.9473,1.9449,1.9464,725600000.0
2008-12-01 03:00:00,1.9464,1.95345,1.9461,1.95305,978200000.0
2008-12-01 03:15:00,1.9532,1.95935,1.9528,1.9555,2536200000.0
2008-12-01 03:30:00,1.9555,1.95795,1.9545,1.95755,1265600000.0
2008-12-01 03:45:00,1.95755,1.9596,1.95685,1.9576,1274200000.0
2008-12-01 04:00:00,1.9576,1.9605,1.9561,1.9565,1171400000.0
2008-12-01 04:15:00,1.9565,1.9568,1.9547,1.9564,609000000.0
2008-12-01 04:30:00,1.95625,1.95825,1.9542,1.95705,1038600000.0
2008-12-01 04:45:00,1.95695,1.95775,1.95445,1.95515,695200000.0
2008-12-01 05:00:00,1.9554,1.9564,1.9544,1.9561,571200000.0
2008-12-01 05:15:00,1.9561,1.9561,1.953,1.9532,398400000.0
2008-12-01 05:30:00,1.95325,1.95595,1.95225,1.95385,985900000.0
2008-12-01 05:45:00,1.9539,1.95455,1.95295,1.9541,218600000.0
2008-12-01 06:00:00,1.9541,1.9582,1.9541,1.95675,726400000.0
2008-12-01 06:15:00,1.9568,1.95835,1.9556,1.9582,479200000.0
2008-12-01 06:30:00,1.9581,1.95955,1.95665,1.9573,873000000.0
2008-12-01 06:45:00,1.95725,1.9581,1.9556,1.9566,986200000.0
2008-12-01 07:00:00,1.9566,1.9586,1.9553,1.9557,560900000.0
2008-12-01 07:15:00,1.95565,1.95825,1.95495,1.958,721600000.0
2008-12-01 07:30:00,1.9572,1.9586,1.95535,1.9581,1088200000.0
2008-12-01 07:45:00,1.9581,1.9629,1.958,1.9628,926000000.0
2008-12-01 08:00:00,1.96285,1.96285,1.9588,1.9594,1673300000.0
2008-12-01 08:15:00,1.95945,1.961,1.9584,1.9589,1058600000.0
2008-12-01 08:30:00,1.9589,1.95945,1.9572,1.9588,918600000.0
2008-12-01 08:45:00,1.959,1.96205,1.95765,1.96195,773600000.0
2008-12-01 09:00:00,1.96185,1.96445,1.9602,1.96285,1037800000.0
2008-12-01 09:15:00,1.96305,1.9631,1.9578,1.96155,1041800000.0
2008-12-01 09:30:00,1.9616,1.9634,1.9584,1.9634,1382600000.0
2008-12-01 09:45:00,1.96335,1.972,1.96255,1.9696,1946400000.0
2008-12-01 10:00:00,1.9694,1.9725,1.96685,1.9706,1896200000.0
2008-12-01 10:15:00,1.9707,1.97245,1.96835,1.9691,2405900000.0
2008-12-01 10:30:00,1.96905,1.97175,1.96795,1.969,2105300000.0
2008-12-01 10:45:00,1.969,1.97065,1.9669,1.9696,1529400000.0
2008-12-01 11:00:00,1.9697,1.9723,1.96845,1.97125,2147600000.0
2008-12-01 11:15:00,1.9711,1.97465,1.9676,1.96805,2047400000.0
2008-12-01 11:30:00,1.968,1.97185,1.9673,1.97135,1742800000.0
2008-12-01 11:45:00,1.9713,1.9744,1.9706,1.97255,1508000000.0
2008-12-01 12:00:00,1.97245,1.9774,1.9715,1.97675,1633200000.0
2008-12-01 12:15:00,1.97675,1.9781,1.9697,1.9717,2471299999.0
2008-12-01 12:30:00,1.97155,1.9767,1.9711,1.976,1647400000.0
2008-12-01 12:45:00,1.9759,1.9769,1.9735,1.9743,2220000000.0
2008-12-01 13:00:00,1.9743,1.97465,1.968,1.96815,2416000000.0
2008-12-01 13:15:00,1.96825,1.9719,1.96775,1.9699,1450200000.0
2008-12-01 13:30:00,1.96995,1.97275,1.96745,1.972,1909800000.0
2008-12-01 13:45:00,1.9716,1.9753,1.97045,1.97195,1135000000.0
2008-12-01 14:00:00,1.9721,1.9738,1.971,1.97125,987000000.0
2008-12-01 14:15:00,1.9713,1.9729,1.96885,1.9697,3360200000.0
2008-12-01 14:30:00,1.96975,1.9714,1.9672,1.9692,2948600000.0
2008-12-01 14:45:00,1.9693,1.97095,1.96605,1.96725,1739700000.0
2008-12-01 15:00:00,1.9672,1.9697,1.96385,1.9643,1695200000.0
2008-12-01 15:15:00,1.9643,1.97045,1.9643,1.96935,2340300000.0
2008-12-01 15:30:00,1.96935,1.9726,1.9664,1.96985,1798200000.0
2008-12-01 15:45:00,1.9699,1.97355,1.9646,1.9677,2732199999.0
2008-12-01 16:00:00,1.9678,1.96875,1.9626,1.96345,2139000000.0
2008-12-01 16:15:00,1.9636,1.96505,1.9621,1.963,2339600000.0
2008-12-01 16:30:00,1.963,1.96715,1.9598,1.9659,2404800003.0
2008-12-01 16:45:00,1.9659,1.9679,1.9643,1.96585,2826599999.0
2008-12-01 17:00:00,1.9659,1.96765,1.962,1.9634,2973200001.0
2008-12-01 17:15:00,1.9634,1.96725,1.9622,1.9669,2368600000.0
2008-12-01 17:30:00,1.96715,1.97105,1.9621,1.9631,2891800014.0
2008-12-01 17:45:00,1.96335,1.96555,1.9533,1.9546,2250200000.0
2008-12-01 18:00:00,1.9546,1.96115,1.9542,1.95695,2305200000.0
2008-12-01 18:15:00,1.957,1.9595,1.95425,1.9593,2312400000.0
2008-12-01 18:30:00,1.9592,1.96005,1.95595,1.95635,2805800001.0
2008-12-01 18:45:00,1.95625,1.95995,1.95375,1.9594,1913199999.0
2008-12-01 19:00:00,1.9596,1.96325,1.95295,1.9542,4311200034.0
2008-12-01 19:15:00,1.95415,1.95895,1.95395,1.9559,1731000000.0
2008-12-01 19:30:00,1.95595,1.9588,1.9533,1.95685,1891800000.0
2008-12-01 19:45:00,1.95695,1.95755,1.9533,1.9551,1874200000.0
2008-12-01 20:00:00,1.9551,1.95565,1.95225,1.95475,1714200000.0
2008-12-01 20:15:00,1.9547,1.95485,1.95175,1.9529,1368800005.0
2008-12-01 20:30:00,1.9529,1.9543,1.9518,1.95325,1262600000.0
2008-12-01 20:45:00,1.95325,1.9572,1.9513,1.9566,2522200000.0
2008-12-01 21:00:00,1.9566,1.9566,1.9524,1.95335,1996200000.0
2008-12-01 21:15:00,1.95345,1.96,1.95315,1.95635,2353900000.0
2008-12-01 21:30:00,1.9564,1.95995,1.95325,1.9591,2243700000.0
2008-12-01 21:45:00,1.9591,1.963,1.95525,1.9626,2302600000.0
2008-12-01 22:00:00,1.96255,1.96815,1.9621,1.9656,1663000000.0
2008-12-01 22:15:00,1.9656,1.96985,1.96555,1.9669,1292000000.0
2008-12-01 22:30:00,1.9669,1.97635,1.9664,1.97635,1918800000.0
2008-12-01 22:45:00,1.97635,1.98155,1.97065,1.9721,2369600000.0
2008-12-01 23:00:00,1.9721,1.9737,1.9683,1.9707,1583600001.0
2008-12-01 23:15:00,1.9706,1.97405,1.9706,1.97325,1333400000.0
2008-12-01 23:30:00,1.97335,1.9735,1.9703,1.9714,990000000.0
2008-12-01 23:45:00,1.97135,1.97185,1.9668,1.96935,902400000.0
2008-12-02 00:00:00,1.969,1.97185,1.9677,1.9708,514000000.0
2008-12-02 00:15:00,1.9708,1.9746,1.9708,1.9738,710800000.0
2008-12-02 00:30:00,1.97425,1.977,1.9709,1.97235,887100000.0
2008-12-02 00:45:00,1.97175,1.976,1.9709,1.9758,363200000.0
2008-12-02 01:00:00,1.9754,1.9772,1.97335,1.9744,506300000.0
2008-12-02 01:15:00,1.9744,1.97715,1.97315,1.97545,1031000000.0
2008-12-02 01:30:00,1.97545,1.98525,1.975,1.9842,1508400000.0
2008-12-02 01:45:00,1.9843,1.98625,1.98045,1.9842,1685900000.0
2008-12-02 02:00:00,1.9842,1.98465,1.9816,1.9831,1444800000.0
2008-12-02 02:15:00,1.9831,1.9871,1.9792,1.9854,977000000.0
2008-12-02 02:30:00,1.9854,1.9854,1.97645,1.9801,1506600000.0
2008-12-02 02:45:00,1.98005,1.9816,1.97765,1.9811,876800000.0
2008-12-02 03:00:00,1.98125,1.98145,1.97715,1.97885,837600000.0
2008-12-02 03:15:00,1.9789,1.97985,1.9755,1.97855,718100000.0
2008-12-02 03:30:00,1.9784,1.97845,1.9753,1.97725,571600000.0
2008-12-02 03:45:00,1.9772,1.97955,1.9768,1.97905,897400000.0
2008-12-02 04:00:00,1.97895,1.98175,1.9786,1.9805,709000000.0
2008-12-02 04:15:00,1.9807,1.9813,1.9789,1.9807,483400000.0
2008-12-02 04:30:00,1.9807,1.9817,1.98055,1.9811,365400000.0
2008-12-02 04:45:00,1.9811,1.9811,1.9783,1.979,499100000.0
2008-12-02 05:00:00,1.9789,1.9794,1.9766,1.9792,530800000.0
2008-12-02 05:15:00,1.9739,1.9837,1.9727,1.98205,835800000.0
2008-12-02 05:30:00,1.98265,1.9883,1.9708,1.9739,1108300000.0
2008-12-02 05:45:00,1.97385,1.97765,1.97215,1.97365,731100000.0
2008-12-02 06:00:00,1.97405,1.97565,1.97285,1.9738,448000000.0
2008-12-02 06:15:00,1.974,1.97425,1.96975,1.9709,482200000.0
2008-12-02 06:30:00,1.9709,1.9752,1.97075,1.97435,556900000.0
2008-12-02 06:45:00,1.97465,1.97465,1.97215,1.97335,546200000.0
2008-12-02 07:00:00,1.97325,1.9763,1.9732,1.9763,501800000.0
2008-12-02 07:15:00,1.97595,1.9777,1.9743,1.9763,637400000.0
2008-12-02 07:30:00,1.9763,1.98185,1.97565,1.98025,708000000.0
2008-12-02 07:45:00,1.98025,1.98485,1.9756,1.98,1896200000.0
2008-12-02 08:00:00,1.9806,1.98255,1.97665,1.9817,1291800000.0
2008-12-02 08:15:00,1.9811,1.9838,1.9802,1.9817,967000000.0
2008-12-02 08:30:00,1.9817,1.9867,1.9817,1.9845,1266600000.0
2008-12-02 08:45:00,1.9844,1.98785,1.98345,1.98705,987800000.0
2008-12-02 09:00:00,1.98705,1.9889,1.98145,1.986,1358600000.0
2008-12-02 09:15:00,1.9862,1.98715,1.9821,1.983,1326700000.0
2008-12-02 09:30:00,1.983,1.9832,1.97905,1.9808,1335900000.0
2008-12-02 09:45:00,1.9808,1.9822,1.9764,1.97725,1560200000.0
2008-12-02 10:00:00,1.97665,1.97995,1.9745,1.97855,1953900000.0
2008-12-02 10:15:00,1.97865,1.98015,1.9763,1.98,2545000000.0
2008-12-02 10:30:00,1.98025,1.98025,1.9734,1.974,2800200000.0
2008-12-02 10:45:00,1.974,1.9744,1.971,1.97165,1958000000.0
2008-12-02 11:00:00,1.97165,1.9731,1.9665,1.96845,2866200000.0
2008-12-02 11:15:00,1.96835,1.9699,1.9616,1.9642,2853900000.0
2008-12-02 11:30:00,1.9642,1.9702,1.9625,1.9679,1571000000.0
2008-12-02 11:45:00,1.9678,1.9709,1.9661,1.9687,1854200000.0
2008-12-02 12:00:00,1.96945,1.97345,1.9673,1.9708,4004000000.0
2008-12-02 12:15:00,1.97045,1.97055,1.95935,1.96065,2829199999.0
2008-12-02 12:30:00,1.96065,1.96485,1.95825,1.9621,2749599999.0
2008-12-02 12:45:00,1.96205,1.9637,1.9592,1.95945,2197200000.0
2008-12-02 13:00:00,1.9595,1.96565,1.95855,1.96115,2639100000.0
2008-12-02 13:15:00,1.96125,1.9655,1.9608,1.9637,2096800000.0
2008-12-02 13:30:00,1.96365,1.9673,1.9609,1.9665,1950500000.0
2008-12-02 13:45:00,1.9666,1.96695,1.9642,1.96645,1207000001.0
2008-12-02 14:00:00,1.96645,1.9683,1.96045,1.9618,1774200000.0
2008-12-02 14:15:00,1.96195,1.9645,1.9479,1.95515,3116900000.0
2008-12-02 14:30:00,1.9558,1.9588,1.9546,1.95725,2483000001.0
2008-12-02 14:45:00,1.9572,1.963,1.957,1.95955,3078000000.0
2008-12-02 15:00:00,1.95955,1.963,1.9579,1.9602,3230100000.0
2008-12-02 15:15:00,1.96025,1.9657,1.96,1.96515,2785750000.0
2008-12-02 15:30:00,1.96525,1.97005,1.9637,1.9695,2767600000.0
2008-12-02 15:45:00,1.96965,1.97145,1.9677,1.9703,2310700000.0
2008-12-02 16:00:00,1.9702,1.97785,1.96935,1.97235,2604600000.0
2008-12-02 16:15:00,1.97225,1.9773,1.9719,1.9759,2676300000.0
2008-12-02 16:30:00,1.9759,1.97965,1.9716,1.9772,3014500000.0
2008-12-02 16:45:00,1.9772,1.97965,1.9747,1.97605,3482800002.0
2008-12-02 17:00:00,1.976,1.97665,1.9709,1.97195,3141700000.0
2008-12-02 17:15:00,1.972,1.9753,1.9707,1.9715,3173900000.0
2008-12-02 17:30:00,1.97155,1.9726,1.9684,1.9713,2749400000.0
2008-12-02 17:45:00,1.97135,1.97995,1.9712,1.97995,2837200000.0
2008-12-02 18:00:00,1.97945,1.98115,1.97645,1.97725,2811300000.0
2008-12-02 18:15:00,1.977,1.97915,1.97265,1.97665,3297299998.0
2008-12-02 18:30:00,1.9766,1.97795,1.9741,1.97595,2749800000.0
2008-12-02 18:45:00,1.97595,1.9778,1.97035,1.9749,3332799999.0
2008-12-02 19:00:00,1.975,1.9782,1.97445,1.9748,3250600001.0
2008-12-02 19:15:00,1.97495,1.9765,1.9719,1.972,2760000006.0
2008-12-02 19:30:00,1.97205,1.9758,1.97,1.97495,2222400000.0
2008-12-02 19:45:00,1.9751,1.9776,1.97275,1.9745,2272400000.0
2008-12-02 20:00:00,1.97475,1.9758,1.97015,1.972,2774400000.0
2008-12-02 20:15:00,1.9722,1.9753,1.9717,1.9733,2021800000.0
2008-12-02 20:30:00,1.9732,1.9772,1.9723,1.97615,2245800000.0
2008-12-02 20:45:00,1.97615,1.9814,1.9751,1.9806,2332000003.0
2008-12-02 21:00:00,1.98065,1.9884,1.9801,1.9857,2301600000.0
2008-12-02 21:15:00,1.9858,1.98805,1.98385,1.98795,3460000000.0
2008-12-02 21:30:00,1.988,1.9885,1.9841,1.98645,4099999931.0
2008-12-02 21:45:00,1.9867,1.9877,1.9822,1.98495,2397000000.0
2008-12-02 22:00:00,1.98505,1.9863,1.983,1.98585,823200000.0
2008-12-02 22:15:00,1.98585,1.9874,1.97925,1.9795,1857900000.0
2008-12-02 22:30:00,1.9794,1.9812,1.9754,1.9788,1456800000.0
2008-12-02 22:45:00,1.9788,1.9806,1.97315,1.97475,1688000000.0
2008-12-02 23:00:00,1.97455,1.97485,1.9677,1.96955,1211200000.0
2008-12-02 23:15:00,1.96955,1.9719,1.9681,1.96965,844400000.0
2008-12-02 23:30:00,1.96965,1.9756,1.96955,1.97365,570000000.0
2008-12-02 23:45:00,1.97365,1.9802,1.9735,1.9774,821800000.0
2008-12-03 00:00:00,1.9736,1.9778,1.9733,1.97415,229200000.0
2008-12-03 00:15:00,1.9742,1.9742,1.9701,1.9713,297400000.0
2008-12-03 00:30:00,1.9711,1.97395,1.9709,1.9727,429200000.0
2008-12-03 00:45:00,1.97275,1.977,1.9726,1.9746,452500000.0
2008-12-03 01:00:00,1.9746,1.9784,1.97375,1.97675,868300000.0
2008-12-03 01:15:00,1.97685,1.97825,1.9747,1.97605,689500000.0
2008-12-03 01:30:00,1.9761,1.97785,1.9728,1.97375,982200000.0
2008-12-03 01:45:00,1.97355,1.97805,1.9725,1.9763,1039500000.0
2008-12-03 02:00:00,1.9763,1.9763,1.972,1.9722,580800000.0
2008-12-03 02:15:00,1.9724,1.9759,1.97195,1.9746,1340200000.0
2008-12-03 02:30:00,1.97475,1.9791,1.9742,1.9761,839000000.0
2008-12-03 02:45:00,1.9761,1.9763,1.97195,1.9737,1894000000.0
2008-12-03 03:00:00,1.9737,1.9788,1.9737,1.97875,670600000.0
2008-12-03 03:15:00,1.97875,1.9788,1.97415,1.9766,1484800000.0
2008-12-03 03:30:00,1.9766,1.9766,1.97015,1.9705,2672900000.0
2008-12-03 03:45:00,1.9704,1.9721,1.9699,1.9699,2574100000.0
2008-12-03 04:00:00,1.9699,1.9725,1.96975,1.97125,1151800000.0
2008-12-03 04:15:00,1.97125,1.9736,1.97095,1.9727,1257200000.0
2008-12-03 04:30:00,1.97285,1.97395,1.9719,1.9721,612200000.0
2008-12-03 04:45:00,1.97225,1.97255,1.9692,1.9695,906800000.0
2008-12-03 05:00:00,1.9695,1.9717,1.96905,1.9699,749600000.0
2008-12-03 05:15:00,1.9697,1.97145,1.96845,1.9695,645200000.0
2008-12-03 05:30:00,1.96965,1.9703,1.9667,1.9674,752300000.0
2008-12-03 05:45:00,1.9676,1.9709,1.96745,1.9678,1441400000.0
2008-12-03 06:00:00,1.96785,1.96985,1.96665,1.96865,1301600000.0
2008-12-03 06:15:00,1.96875,1.96945,1.96735,1.9681,814600000.0
2008-12-03 06:30:00,1.96825,1.9699,1.966,1.9674,1321800000.0
2008-12-03 06:45:00,1.9679,1.9681,1.9653,1.96745,1014400000.0
2008-12-03 07:00:00,1.96755,1.96925,1.96655,1.969,627800000.0
2008-12-03 07:15:00,1.96895,1.97045,1.9689,1.97,482200000.0
2008-12-03 07:30:00,1.97,1.9731,1.9693,1.9718,527600000.0
2008-12-03 07:45:00,1.9718,1.97435,1.97015,1.9703,768000000.0
2008-12-03 08:00:00,1.9703,1.9728,1.96895,1.9723,1265000000.0
2008-12-03 08:15:00,1.97235,1.97315,1.97075,1.9719,931400000.0
2008-12-03 08:30:00,1.97205,1.97435,1.97105,1.97185,1029400000.0
2008-12-03 08:45:00,1.9719,1.97255,1.9696,1.9709,961200000.0
2008-12-03 09:00:00,1.9709,1.971,1.9687,1.97085,1273700000.0
2008-12-03 09:15:00,1.9705,1.9709,1.9686,1.9701,1393800000.0
2008-12-03 09:30:00,1.9702,1.97485,1.96945,1.9727,1260600000.0
2008-12-03 09:45:00,1.97285,1.9753,1.9698,1.9717,1780800000.0
2008-12-03 10:00:00,1.9717,1.9734,1.9696,1.97185,1303700000.0
2008-12-03 10:15:00,1.97185,1.97605,1.96995,1.97295,1865000000.0
2008-12-03 10:30:00,1.9729,1.9765,1.9717,1.97335,2335800000.0
2008-12-03 10:45:00,1.9733,1.97585,1.97085,1.9723,2306900000.0
2008-12-03 11:00:00,1.9723,1.97235,1.9673,1.9707,1488800000.0
2008-12-03 11:15:00,1.9706,1.9723,1.96785,1.96865,2116800000.0
2008-12-03 11:30:00,1.9687,1.97195,1.96675,1.97135,2112700000.0
2008-12-03 11:45:00,1.97145,1.9718,1.9676,1.968,1850600000.0
2008-12-03 12:00:00,1.96795,1.9716,1.9675,1.9695,1131600000.0
2008-12-03 12:15:00,1.9695,1.9723,1.9686,1.96965,1445600000.0
2008-12-03 12:30:00,1.9696,1.9712,1.967,1.9696,1664500000.0
2008-12-03 12:45:00,1.9696,1.97145,1.9662,1.97125,1980200000.0
2008-12-03 13:00:00,1.97115,1.9728,1.96895,1.9709,1283600000.0
2008-12-03 13:15:00,1.971,1.97225,1.96925,1.9716,1181100000.0
2008-12-03 13:30:00,1.9716,1.97275,1.9666,1.967,1483000000.0
2008-12-03 13:45:00,1.967,1.96835,1.9653,1.9659,1180100000.0
2008-12-03 14:00:00,1.966,1.9684,1.9632,1.96595,1723300000.0
2008-12-03 14:15:00,1.9661,1.96775,1.96325,1.9648,1676200000.0
2008-12-03 14:30:00,1.96465,1.97025,1.96365,1.97,1638200000.0
2008-12-03 14:45:00,1.9702,1.972,1.96385,1.96435,1836300000.0
2008-12-03 15:00:00,1.96435,1.9658,1.9614,1.96175,1486600000.0
2008-12-03 15:15:00,1.9616,1.9672,1.9605,1.9655,2015900000.0
2008-12-03 15:30:00,1.9655,1.96745,1.9633,1.9662,1942700000.0
2008-12-03 15:45:00,1.9661,1.9682,1.9628,1.96705,1822800000.0
2008-12-03 16:00:00,1.96705,1.96945,1.96435,1.96565,2173800000.0
2008-12-03 16:15:00,1.9656,1.96765,1.96255,1.9632,1498600000.0
2008-12-03 16:30:00,1.96325,1.9667,1.9598,1.96335,2709500001.0
2008-12-03 16:45:00,1.9634,1.96635,1.9628,1.9647,2622399999.0
2008-12-03 17:00:00,1.9647,1.9668,1.9617,1.9623,2956800000.0
2008-12-03 17:15:00,1.9623,1.9623,1.95545,1.95685,2518400000.0
2008-12-03 17:30:00,1.9568,1.95835,1.95455,1.95645,2332500000.0
2008-12-03 17:45:00,1.95645,1.96025,1.956,1.96015,2819300000.0
2008-12-03 18:00:00,1.9597,1.9632,1.9564,1.95675,3036800011.0
2008-12-03 18:15:00,1.9569,1.95945,1.9537,1.95525,2339900000.0
2008-12-03 18:30:00,1.9554,1.95855,1.9538,1.9542,2553200000.0
2008-12-03 18:45:00,1.9542,1.9579,1.9537,1.95485,2099800000.0
2008-12-03 19:00:00,1.95485,1.95865,1.95365,1.95585,1901300002.0
2008-12-03 19:15:00,1.95605,1.96385,1.9558,1.9609,2395800000.0
2008-12-03 19:30:00,1.9609,1.96335,1.95915,1.963,2271800000.0
2008-12-03 19:45:00,1.96305,1.9641,1.9586,1.9628,2802000000.0
2008-12-03 20:00:00,1.9629,1.9661,1.9614,1.96485,1446700000.0
2008-12-03 20:15:00,1.9648,1.9698,1.96405,1.9689,2123199995.0
2008-12-03 20:30:00,1.96885,1.9764,1.96835,1.97205,3436800005.0
2008-12-03 20:45:00,1.97205,1.9742,1.9712,1.9717,2115800000.0
2008-12-03 21:00:00,1.9717,1.9742,1.96715,1.96925,2233400002.0
2008-12-03 21:15:00,1.9692,1.97045,1.96615,1.9699,1780400000.0
2008-12-03 21:30:00,1.96995,1.9719,1.9669,1.96735,2504400000.0
2008-12-03 21:45:00,1.96725,1.9695,1.9649,1.9695,3034600000.0
2008-12-03 22:00:00,1.9695,1.9728,1.9663,1.971,2975700000.0
2008-12-03 22:15:00,1.9709,1.9726,1.9678,1.96895,1526399986.0
2008-12-03 22:30:00,1.96875,1.96915,1.95755,1.9577,2365199999.0
2008-12-03 22:45:00,1.958,1.96005,1.9565,1.9596,1798200000.0
2008-12-03 23:00:00,1.9595,1.9644,1.9589,1.96285,2101400000.0
2008-12-03 23:15:00,1.96285,1.9632,1.96035,1.96035,1282000000.0
2008-12-03 23:30:00,1.9608,1.96105,1.95785,1.95935,1271400000.0
2008-12-03 23:45:00,1.9593,1.96075,1.95775,1.95895,2765799997.0
2008-12-04 00:00:00,1.95905,1.9597,1.9528,1.95565,730100000.0
2008-12-04 00:15:00,1.95585,1.956,1.9533,1.95495,465000000.0
2008-12-04 00:30:00,1.9547,1.95605,1.95405,1.9556,344200000.0
2008-12-04 00:45:00,1.9556,1.95705,1.95425,1.95505,277700000.0
2008-12-04 01:00:00,1.95515,1.9557,1.95215,1.9551,363000000.0
2008-12-04 01:15:00,1.9551,1.9582,1.9549,1.9573,440200000.0
2008-12-04 01:30:00,1.9577,1.961,1.957,1.96075,538300000.0
2008-12-04 01:45:00,1.96085,1.96105,1.95925,1.9606,319200000.0
2008-12-04 02:00:00,1.9607,1.9637,1.9582,1.9586,1263800000.0
2008-12-04 02:15:00,1.9586,1.9603,1.95795,1.9595,818800000.0
2008-12-04 02:30:00,1.9595,1.96255,1.9584,1.96095,631400000.0
2008-12-04 02:45:00,1.96095,1.96285,1.9603,1.96105,758000000.0
2008-12-04 03:00:00,1.961,1.96105,1.9576,1.9609,508600000.0
2008-12-04 03:15:00,1.96035,1.96075,1.9574,1.9586,932900000.0
2008-12-04 03:30:00,1.9586,1.96005,1.95715,1.9574,1010200000.0
2008-12-04 03:45:00,1.95745,1.9584,1.9549,1.9577,1156100000.0
2008-12-04 04:00:00,1.9576,1.9607,1.9573,1.9589,1191600000.0
2008-12-04 04:15:00,1.9589,1.96065,1.9587,1.9603,308400000.0
2008-12-04 04:30:00,1.96045,1.9626,1.95865,1.959,694600000.0
2008-12-04 04:45:00,1.95925,1.96265,1.9587,1.962,541800000.0
2008-12-04 05:00:00,1.9621,1.96295,1.96125,1.96175,277000000.0
2008-12-04 05:15:00,1.9618,1.96355,1.9602,1.9632,838000000.0
2008-12-04 05:30:00,1.9632,1.9636,1.9617,1.9629,507100000.0
2008-12-04 05:45:00,1.9629,1.966,1.96225,1.966,108400000.0
2008-12-04 06:00:00,1.9661,1.9686,1.9651,1.967,15000000.0
2008-12-04 06:15:00,1.9669,1.9672,1.9646,1.9662,15000000.0
2008-12-04 06:30:00,1.9661,1.9662,1.9639,1.9641,15000000.0
2008-12-04 06:45:00,1.9639,1.9665,1.9635,1.9656,15000000.0
2008-12-04 07:00:00,1.9652,1.9673,1.964,1.965,15000000.0
2008-12-04 07:15:00,1.9651,1.9669,1.9644,1.96605,18600000.0
2008-12-04 07:30:00,1.9645,1.9663,1.9632,1.96525,302400000.0
2008-12-04 07:45:00,1.96525,1.9687,1.9632,1.9657,1067200000.0
2008-12-04 08:00:00,1.9657,1.96735,1.9642,1.9651,1030600000.0
2008-12-04 08:15:00,1.96515,1.96725,1.96395,1.9646,1112600000.0
2008-12-04 08:30:00,1.96455,1.9663,1.9633,1.96555,1490800000.0
2008-12-04 08:45:00,1.9657,1.97175,1.9655,1.971,1812500000.0
2008-12-04 09:00:00,1.971,1.975,1.96975,1.9703,1389800000.0
2008-12-04 09:15:00,1.9704,1.9734,1.96945,1.97255,870200000.0
2008-12-04 09:30:00,1.9726,1.9728,1.9682,1.9682,1635000001.0
2008-12-04 09:45:00,1.96805,1.96985,1.9663,1.96985,1418800000.0
2008-12-04 10:00:00,1.96985,1.97315,1.9698,1.9724,1876400000.0
2008-12-04 10:15:00,1.9725,1.97315,1.9675,1.9681,2849000000.0
2008-12-04 10:30:00,1.9681,1.9692,1.96075,1.96445,3677200000.0
2008-12-04 10:45:00,1.96445,1.9665,1.96165,1.963,3489200000.0
2008-12-04 11:00:00,1.9629,1.96405,1.9598,1.96165,4638800001.0
2008-12-04 11:15:00,1.96145,1.96145,1.9562,1.9581,3196600000.0
2008-12-04 11:30:00,1.9583,1.9602,1.9562,1.9579,1679800000.0
2008-12-04 11:45:00,1.958,1.95885,1.95095,1.95375,2689199999.0
2008-12-04 12:00:00,1.95435,1.9583,1.9541,1.9562,2117500000.0
2008-12-04 12:15:00,1.9563,1.9583,1.9505,1.9525,2520000000.0
2008-12-04 12:30:00,1.9523,1.9535,1.9504,1.9534,2520000000.0
2008-12-04 12:45:00,1.957,1.957,1.9529,1.9531,1691600000.0
2008-12-04 13:00:00,1.9527,1.9585,1.9527,1.95655,3014200002.0
2008-12-04 13:15:00,1.95655,1.95845,1.9506,1.9529,2607200000.0
2008-12-04 13:30:00,1.953,1.9541,1.95055,1.95385,2050600000.0
2008-12-04 13:45:00,1.954,1.95645,1.95235,1.9533,1177799996.0
2008-12-04 14:00:00,1.9534,1.9642,1.95255,1.96085,3927699999.0
2008-12-04 14:15:00,1.961,1.9615,1.95715,1.96,2381800000.0
2008-12-04 14:30:00,1.96,1.96155,1.9574,1.9594,2802200000.0
2008-12-04 14:45:00,1.95975,1.96365,1.9573,1.9589,3649300000.0
2008-12-04 15:00:00,1.9588,1.9643,1.9587,1.963,2119400000.0
2008-12-04 15:15:00,1.963,1.96535,1.95925,1.96205,2471600000.0
2008-12-04 15:30:00,1.96145,1.96325,1.959,1.9632,2351600000.0
2008-12-04 15:45:00,1.96315,1.96555,1.96075,1.9639,3737400000.0
2008-12-04 16:00:00,1.9639,1.9644,1.95945,1.963,2533600000.0
2008-12-04 16:15:00,1.96305,1.96935,1.96305,1.9677,2307400000.0
2008-12-04 16:30:00,1.9677,1.9678,1.9617,1.96565,3328500000.0
2008-12-04 16:45:00,1.96575,1.96655,1.9593,1.961,3105400000.0
2008-12-04 17:00:00,1.96105,1.96405,1.9599,1.9612,3232800000.0
2008-12-04 17:15:00,1.9615,1.96335,1.95825,1.96075,3062200000.0
2008-12-04 17:30:00,1.96135,1.9631,1.95845,1.96015,2334200000.0
2008-12-04 17:45:00,1.96025,1.9648,1.9589,1.9616,3123400000.0
2008-12-04 18:00:00,1.9615,1.9635,1.95855,1.9596,2201300000.0
2008-12-04 18:15:00,1.95975,1.96625,1.9589,1.96565,3552200000.0
2008-12-04 18:30:00,1.9659,1.97035,1.9625,1.9701,4296400000.0
2008-12-04 18:45:00,1.9701,1.97285,1.9642,1.96705,2934700000.0
2008-12-04 19:00:00,1.96705,1.9707,1.96645,1.96825,2285700000.0
2008-12-04 19:15:00,1.96825,1.9746,1.96815,1.9741,2749200027.0
2008-12-04 19:30:00,1.97415,1.97465,1.971,1.9724,2708200000.0
2008-12-04 19:45:00,1.9725,1.97385,1.9693,1.9728,2431499996.0
2008-12-04 20:00:00,1.9728,1.97565,1.9684,1.975,2784300000.0
2008-12-04 20:15:00,1.975,1.98295,1.9749,1.9827,2563000000.0
2008-12-04 20:30:00,1.9827,1.9882,1.9826,1.9836,1879500000.0
2008-12-04 20:45:00,1.9838,1.98615,1.97885,1.98525,2333400000.0
2008-12-04 21:00:00,1.98535,1.98925,1.9777,1.9796,3837900000.0
2008-12-04 21:15:00,1.97955,1.98575,1.9767,1.9817,2938700002.0
2008-12-04 21:30:00,1.9817,1.9832,1.97745,1.98,2221500000.0
2008-12-04 21:45:00,1.98,1.98165,1.9779,1.98065,2589000001.0
2008-12-04 22:00:00,1.98055,1.98925,1.97925,1.98575,2932500000.0
2008-12-04 22:15:00,1.98595,1.9933,1.9853,1.99145,3323200000.0
2008-12-04 22:30:00,1.99135,1.9933,1.9897,1.99105,2886599991.0
2008-12-04 22:45:00,1.99105,1.99115,1.98765,1.98945,2274000000.0
2008-12-04 23:00:00,1.98955,1.9897,1.97895,1.98055,1868600003.0
2008-12-04 23:15:00,1.9807,1.9821,1.97825,1.9804,1271400000.0
2008-12-04 23:30:00,1.98065,1.984,1.9796,1.9832,687800000.0
2008-12-04 23:45:00,1.9832,1.98555,1.982,1.982,687400000.0
2008-12-05 00:00:00,1.982,1.98465,1.9818,1.983,554800000.0
2008-12-05 00:15:00,1.983,1.9853,1.98005,1.98145,939600000.0
2008-12-05 00:30:00,1.9816,1.98795,1.98075,1.9876,1158800000.0
2008-12-05 00:45:00,1.98775,1.98935,1.9845,1.98585,622000000.0
2008-12-05 01:00:00,1.98585,1.98645,1.98305,1.9847,885000000.0
2008-12-05 01:15:00,1.9848,1.9857,1.9816,1.98515,493400000.0
2008-12-05 01:30:00,1.98535,1.98565,1.98395,1.9845,405000000.0
2008-12-05 01:45:00,1.9845,1.9858,1.98295,1.9857,931600000.0
2008-12-05 02:00:00,1.9853,1.98625,1.98155,1.9841,1420800000.0
2008-12-05 02:15:00,1.98425,1.9844,1.9817,1.984,703900000.0
2008-12-05 02:30:00,1.98435,1.9846,1.98025,1.981,611800000.0
2008-12-05 02:45:00,1.981,1.9813,1.9789,1.97955,979400000.0
2008-12-05 03:00:00,1.9796,1.98175,1.978,1.9816,634200000.0
2008-12-05 03:15:00,1.9819,1.98255,1.9801,1.9802,573900000.0
2008-12-05 03:30:00,1.9803,1.98135,1.9796,1.9808,257400000.0
2008-12-05 03:45:00,1.9808,1.9817,1.97835,1.9791,324800000.0
2008-12-05 04:00:00,1.97905,1.97945,1.97785,1.9787,437600000.0
2008-12-05 04:15:00,1.97885,1.97935,1.9745,1.9753,524000000.0
2008-12-05 04:30:00,1.97545,1.97795,1.9738,1.977,478700000.0
2008-12-05 04:45:00,1.977,1.9788,1.9763,1.978,506700000.0
2008-12-05 05:00:00,1.978,1.9798,1.97635,1.9798,525600000.0
2008-12-05 05:15:00,1.97965,1.98005,1.97795,1.9781,335400000.0
2008-12-05 05:30:00,1.97815,1.9802,1.9774,1.9785,370600000.0
2008-12-05 05:45:00,1.9778,1.97885,1.97635,1.9784,310200000.0
2008-12-05 06:00:00,1.9784,1.98145,1.9773,1.98145,630000000.0
2008-12-05 06:15:00,1.98145,1.98405,1.98085,1.9819,539800000.0
2008-12-05 06:30:00,1.9819,1.9819,1.9778,1.9791,522900000.0
2008-12-05 06:45:00,1.97925,1.98055,1.97655,1.97875,674000000.0
2008-12-05 07:00:00,1.97865,1.9799,1.9778,1.97925,662800000.0
2008-12-05 07:15:00,1.9789,1.9796,1.9776,1.97895,314500000.0
2008-12-05 07:30:00,1.97875,1.9795,1.9774,1.9788,410800000.0
2008-12-05 07:45:00,1.97875,1.97975,1.9779,1.9793,398600000.0
2008-12-05 08:00:00,1.9793,1.9816,1.9779,1.9806,738500000.0
2008-12-05 08:15:00,1.9806,1.9811,1.97915,1.9801,783400000.0
2008-12-05 08:30:00,1.9801,1.98245,1.9796,1.9807,986800000.0
2008-12-05 08:45:00,1.98005,1.98025,1.97605,1.97825,1017200000.0
2008-12-05 09:00:00,1.9785,1.98115,1.9766,1.9797,1063700000.0
2008-12-05 09:15:00,1.9794,1.98,1.97645,1.97765,1203300000.0
2008-12-05 09:30:00,1.97765,1.9788,1.9765,1.977,1003300000.0
2008-12-05 09:45:00,1.9772,1.97915,1.9757,1.97785,839800000.0
2008-12-05 10:00:00,1.97785,1.979,1.9744,1.97625,1999300002.0
2008-12-05 10:15:00,1.9762,1.97835,1.974,1.97565,2129600000.0
2008-12-05 10:30:00,1.97565,1.9786,1.97485,1.97815,1916000000.0
2008-12-05 10:45:00,1.9782,1.97865,1.97395,1.9745,1697000000.0
2008-12-05 11:00:00,1.9744,1.98135,1.9743,1.9809,2070800000.0
2008-12-05 11:15:00,1.9809,1.98395,1.9801,1.9804,1793000000.0
2008-12-05 11:30:00,1.98035,1.9825,1.9773,1.9778,2184599998.0
2008-12-05 11:45:00,1.9777,1.97915,1.97455,1.9749,2952099999.0
2008-12-05 12:00:00,1.9749,1.9775,1.97355,1.9775,2763000000.0
2008-12-05 12:15:00,1.97755,1.9834,1.9762,1.981,2424500000.0
2008-12-05 12:30:00,1.981,1.98155,1.9786,1.9801,1438200000.0
2008-12-05 12:45:00,1.9801,1.98095,1.97515,1.97595,3118200001.0
2008-12-05 13:00:00,1.97595,1.9777,1.97325,1.9757,2923000000.0
2008-12-05 13:15:00,1.9757,1.97805,1.97545,1.9761,2159600000.0
2008-12-05 13:30:00,1.9765,1.9767,1.97385,1.97485,2283900000.0
2008-12-05 13:45:00,1.97485,1.97635,1.9725,1.9726,1741500000.0
2008-12-05 14:00:00,1.9726,1.97465,1.9703,1.9731,2335200000.0
2008-12-05 14:15:00,1.97305,1.97735,1.97115,1.97655,2252600000.0
2008-12-05 14:30:00,1.97655,1.9875,1.9761,1.98405,2505200006.0
2008-12-05 14:45:00,1.98465,1.9878,1.98285,1.9871,1992800000.0
2008-12-05 15:00:00,1.9871,1.9919,1.98645,1.98905,2831800000.0
2008-12-05 15:15:00,1.98895,1.9924,1.9873,1.989,2734800000.0
2008-12-05 15:30:00,1.989,2.0041,1.9887,1.99905,2866900000.0
2008-12-05 15:45:00,1.99905,2.0072,1.9982,2.00105,3124400000.0
2008-12-05 16:00:00,2.0012,2.00405,1.9953,2.00135,2808800000.0
2008-12-05 16:15:00,2.00115,2.00495,1.9936,1.99535,2565700000.0
2008-12-05 16:30:00,1.99535,1.9972,1.9894,1.9947,2539300000.0
2008-12-05 16:45:00,1.99485,1.99995,1.9918,1.99795,2815300000.0
2008-12-05 17:00:00,1.998,2.00915,1.9953,2.00745,2610600000.0
2008-12-05 17:15:00,2.0075,2.0113,2.0004,2.0036,3117100000.0
2008-12-05 17:30:00,2.0032,2.0078,2.00225,2.0045,2160400000.0
2008-12-05 17:45:00,2.00455,2.00565,1.9924,1.9935,2412600000.0
2008-12-05 18:00:00,1.9936,2.00175,1.993,1.9983,2318000000.0
2008-12-05 18:15:00,1.9982,1.9999,1.9953,1.9984,2124800000.0
2008-12-05 18:30:00,1.9986,1.99985,1.99045,1.9928,2300300000.0
2008-12-05 18:45:00,1.99295,1.99525,1.9908,1.99445,1347500000.0
2008-12-05 19:00:00,1.9946,1.99795,1.994,1.9957,1584600000.0
2008-12-05 19:15:00,1.9956,1.99835,1.9939,1.9964,2698400000.0
2008-12-05 19:30:00,1.9964,2.00025,1.9957,1.997,1342000000.0
2008-12-05 19:45:00,1.997,1.9986,1.9931,1.9958,1509500000.0
2008-12-05 20:00:00,1.9959,1.99845,1.9913,1.9919,2075400000.0
2008-12-05 20:15:00,1.9919,1.9998,1.9919,1.9985,1474100000.0
2008-12-05 20:30:00,1.99825,1.99835,1.98995,1.9926,1504700000.0
2008-12-05 20:45:00,1.9926,1.9926,1.98285,1.98485,1925500000.0
2008-12-05 21:00:00,1.9848,1.98855,1.98135,1.9878,1414200000.0
2008-12-05 21:15:00,1.9878,1.9878,1.9783,1.9797,1969500000.0
2008-12-05 21:30:00,1.9776,1.979,1.96215,1.96765,1860400000.0
2008-12-05 21:45:00,1.9663,1.9705,1.9651,1.9686,1365700000.0
2008-12-05 22:00:00,1.9686,1.97065,1.96655,1.9689,1616500000.0
2008-12-05 22:15:00,1.9689,1.9689,1.96065,1.96325,1714600000.0
2008-12-05 22:30:00,1.9631,1.965,1.95955,1.9631,1368200000.0
2008-12-05 22:45:00,1.9632,1.9672,1.95955,1.9614,1575600000.0
2008-12-05 23:00:00,1.96165,1.96915,1.96165,1.96695,901000000.0
2008-12-05 23:15:00,1.96705,1.9684,1.9649,1.9653,513200000.0
2008-12-05 23:30:00,1.96525,1.9675,1.96285,1.96285,559000000.0
2008-12-05 23:45:00,1.963,1.9693,1.96245,1.96525,943300000.0
2008-12-08 00:00:00,1.9672,1.9676,1.96215,1.9643,300200000.0
2008-12-08 00:15:00,1.9645,1.9664,1.9631,1.9641,88800000.0
2008-12-08 00:30:00,1.964,1.966,1.9628,1.9643,161200000.0
2008-12-08 00:45:00,1.9644,1.97025,1.9643,1.96735,335200000.0
2008-12-08 01:00:00,1.9675,1.96825,1.96335,1.9644,234400000.0
2008-12-08 01:15:00,1.96455,1.9649,1.9604,1.9642,438800000.0
2008-12-08 01:30:00,1.9641,1.96655,1.96195,1.96615,397900000.0
2008-12-08 01:45:00,1.96615,1.9677,1.962,1.9675,231300000.0
2008-12-08 02:00:00,1.9675,1.9675,1.9658,1.9669,652800000.0
2008-12-08 02:15:00,1.9669,1.96695,1.96375,1.96485,719200000.0
2008-12-08 02:30:00,1.96545,1.96575,1.96315,1.964,429600000.0
2008-12-08 02:45:00,1.964,1.96425,1.9596,1.96195,667100000.0
2008-12-08 03:00:00,1.9618,1.96295,1.96025,1.9613,593600000.0
2008-12-08 03:15:00,1.9613,1.96195,1.9586,1.9612,1196400000.0
2008-12-08 03:30:00,1.96085,1.96185,1.9588,1.9594,770300000.0
2008-12-08 03:45:00,1.95955,1.9606,1.9575,1.95905,747600000.0
2008-12-08 04:00:00,1.95905,1.96055,1.9578,1.958,620500000.0
2008-12-08 04:15:00,1.95795,1.9593,1.9539,1.9589,534400000.0
2008-12-08 04:30:00,1.95885,1.9592,1.95535,1.95645,476000000.0
2008-12-08 04:45:00,1.95645,1.9576,1.9557,1.9574,547200000.0
2008-12-08 05:00:00,1.9574,1.9576,1.9527,1.9533,594700000.0
2008-12-08 05:15:00,1.9533,1.95565,1.95295,1.9552,698000000.0
2008-12-08 05:30:00,1.95535,1.961,1.95505,1.9601,1049500000.0
2008-12-08 05:45:00,1.96015,1.9608,1.9586,1.95905,736200000.0
2008-12-08 06:00:00,1.9589,1.95965,1.95605,1.957,527800000.0
2008-12-08 06:15:00,1.95725,1.9592,1.95725,1.9585,635400000.0
2008-12-08 06:30:00,1.9587,1.9651,1.9585,1.96195,641500000.0
2008-12-08 06:45:00,1.96195,1.96215,1.9582,1.96095,817800000.0
2008-12-08 07:00:00,1.96075,1.96105,1.95815,1.9601,884200000.0
2008-12-08 07:15:00,1.9601,1.96025,1.95615,1.9568,650800000.0
2008-12-08 07:30:00,1.95685,1.95935,1.95685,1.9578,495000000.0
2008-12-08 07:45:00,1.9578,1.9578,1.9531,1.954,816800000.0
2008-12-08 08:00:00,1.954,1.9549,1.94715,1.9487,1360400000.0
2008-12-08 08:15:00,1.9486,1.9527,1.94835,1.95145,1396800000.0
2008-12-08 08:30:00,1.9514,1.9525,1.9482,1.9489,1257800000.0
2008-12-08 08:45:00,1.9492,1.9515,1.9487,1.9505,1007400000.0
2008-12-08 09:00:00,1.95045,1.95125,1.9389,1.94055,1822300000.0
2008-12-08 09:15:00,1.94015,1.94285,1.93785,1.9388,1824600000.0
2008-12-08 09:30:00,1.9389,1.93925,1.93285,1.93345,1713200000.0
2008-12-08 09:45:00,1.9336,1.93405,1.92755,1.9312,4154900000.0
2008-12-08 10:00:00,1.9312,1.9326,1.925,1.9285,3855400001.0
2008-12-08 10:15:00,1.9285,1.9331,1.9263,1.9289,3759800000.0
2008-12-08 10:30:00,1.92915,1.9346,1.927,1.9293,2511600000.0
2008-12-08 10:45:00,1.9294,1.93295,1.92845,1.9328,1889800000.0
2008-12-08 11:00:00,1.9328,1.9353,1.92945,1.9339,2919100000.0
2008-12-08 11:15:00,1.9339,1.9389,1.9326,1.936,2439000000.0
2008-12-08 11:30:00,1.936,1.9377,1.93145,1.93655,2219100000.0
2008-12-08 11:45:00,1.9365,1.9431,1.93425,1.94005,2079500000.0
2008-12-08 12:00:00,1.94005,1.9436,1.93815,1.9436,2383200002.0
2008-12-08 12:15:00,1.94385,1.9458,1.9393,1.94385,1900600000.0
2008-12-08 12:30:00,1.9439,1.94465,1.93825,1.9396,1618600000.0
2008-12-08 12:45:00,1.9397,1.94105,1.93735,1.9378,967400000.0
2008-12-08 13:00:00,1.938,1.9399,1.9369,1.9382,1230700000.0
2008-12-08 13:15:00,1.9382,1.94055,1.9375,1.9385,776000000.0
2008-12-08 13:30:00,1.93845,1.9399,1.9382,1.93845,1692600000.0
2008-12-08 13:45:00,1.9383,1.93855,1.9358,1.93665,1868000003.0
2008-12-08 14:00:00,1.9367,1.93735,1.93445,1.93505,2243400000.0
2008-12-08 14:15:00,1.93505,1.9425,1.93505,1.9407,1698300000.0
2008-12-08 14:30:00,1.94055,1.94295,1.9367,1.94085,2258200000.0
2008-12-08 14:45:00,1.94085,1.9413,1.9371,1.93815,2108000000.0
2008-12-08 15:00:00,1.9381,1.93945,1.93645,1.93745,2523400000.0
2008-12-08 15:15:00,1.9371,1.94125,1.9368,1.94105,2262600000.0
2008-12-08 15:30:00,1.94105,1.94175,1.9392,1.94025,2038500000.0
2008-12-08 15:45:00,1.94045,1.94415,1.94025,1.9423,2386800002.0
2008-12-08 16:00:00,1.9423,1.9456,1.9408,1.9454,2390000000.0
2008-12-08 16:15:00,1.9454,1.94935,1.9454,1.94865,1863600000.0
2008-12-08 16:30:00,1.94875,1.9501,1.9434,1.94645,2635800000.0
2008-12-08 16:45:00,1.9463,1.9521,1.94595,1.95155,3465800000.0
2008-12-08 17:00:00,1.95155,1.9554,1.94895,1.95165,2575300000.0
2008-12-08 17:15:00,1.95165,1.95315,1.94855,1.9502,3546400000.0
2008-12-08 17:30:00,1.95025,1.9552,1.9478,1.95415,2923800001.0
2008-12-08 17:45:00,1.9541,1.9565,1.9513,1.95295,2832500000.0
2008-12-08 18:00:00,1.95295,1.95475,1.9498,1.95015,2581800000.0
2008-12-08 18:15:00,1.95025,1.9507,1.94545,1.9474,3200000000.0
2008-12-08 18:30:00,1.9474,1.95115,1.94675,1.94945,2485000000.0
2008-12-08 18:45:00,1.94965,1.95135,1.9453,1.94815,2825199964.0
2008-12-08 19:00:00,1.9482,1.95185,1.9478,1.9489,1940400000.0
2008-12-08 19:15:00,1.94895,1.95175,1.94695,1.9493,1806800000.0
2008-12-08 19:30:00,1.94915,1.95335,1.9469,1.9504,2346100001.0
2008-12-08 19:45:00,1.95035,1.95235,1.94885,1.9513,1910200000.0
2008-12-08 20:00:00,1.9514,1.9555,1.94995,1.95535,1807200000.0
2008-12-08 20:15:00,1.95545,1.9571,1.95275,1.95385,2595799998.0
2008-12-08 20:30:00,1.95385,1.9565,1.95315,1.9537,2118100000.0
2008-12-08 20:45:00,1.95065,1.9555,1.95015,1.9524,1899800000.0
2008-12-08 21:00:00,1.95245,1.95405,1.9485,1.9494,2313700000.0
2008-12-08 21:15:00,1.9493,1.95195,1.9447,1.9463,2250700000.0
2008-12-08 21:30:00,1.9461,1.95055,1.9455,1.94875,1548400000.0
2008-12-08 21:45:00,1.94875,1.9503,1.9392,1.94,2518799999.0
2008-12-08 22:00:00,1.94,1.9421,1.93835,1.9387,2013599998.0
2008-12-08 22:15:00,1.9387,1.94035,1.9368,1.9398,1330600000.0
2008-12-08 22:30:00,1.9398,1.94065,1.93655,1.93815,1237400000.0
2008-12-08 22:45:00,1.9381,1.93915,1.93495,1.936,2199600000.0
2008-12-08 23:00:00,1.936,1.9386,1.9353,1.9368,734000000.0
2008-12-08 23:15:00,1.9368,1.94035,1.9366,1.9378,1173800000.0
2008-12-08 23:30:00,1.938,1.94535,1.93795,1.94435,1198800000.0
2008-12-08 23:45:00,1.94435,1.9511,1.94415,1.9503,1254500000.0
2008-12-09 00:00:00,1.9504,1.951,1.9463,1.947,534600000.0
2008-12-09 00:15:00,1.9472,1.9488,1.9462,1.9488,286200000.0
2008-12-09 00:30:00,1.94895,1.9518,1.9464,1.9471,779300000.0
2008-12-09 00:45:00,1.9471,1.9471,1.94115,1.94565,363200000.0
2008-12-09 01:00:00,1.9458,1.94675,1.94395,1.94565,612000000.0
2008-12-09 01:15:00,1.94555,1.9484,1.9444,1.94785,695400000.0
2008-12-09 01:30:00,1.94775,1.953,1.9471,1.9487,571400000.0
2008-12-09 01:45:00,1.94885,1.94965,1.94725,1.9479,384200000.0
2008-12-09 02:00:00,1.9479,1.9512,1.94765,1.95005,515100000.0
2008-12-09 02:15:00,1.95005,1.9536,1.95005,1.9521,812400000.0
2008-12-09 02:30:00,1.9521,1.9563,1.9516,1.9522,810000000.0
2008-12-09 02:45:00,1.9522,1.9552,1.9515,1.9517,748400000.0
2008-12-09 03:00:00,1.9517,1.9577,1.9496,1.95495,570200000.0
2008-12-09 03:15:00,1.9548,1.95595,1.9518,1.9529,967200000.0
2008-12-09 03:30:00,1.9529,1.9556,1.95245,1.9545,774300000.0
2008-12-09 03:45:00,1.9545,1.95955,1.95385,1.9575,1484200000.0
2008-12-09 04:00:00,1.9575,1.9584,1.95615,1.9562,866600000.0
2008-12-09 04:15:00,1.9562,1.958,1.9552,1.95605,809300000.0
2008-12-09 04:30:00,1.95605,1.95645,1.9514,1.9546,458400000.0
2008-12-09 04:45:00,1.9546,1.95535,1.9539,1.95475,621700000.0
2008-12-09 05:00:00,1.95475,1.95475,1.9526,1.9526,228100000.0
2008-12-09 05:15:00,1.9528,1.95415,1.9516,1.9528,868900000.0
2008-12-09 05:30:00,1.9528,1.9556,1.9515,1.9538,955500000.0
2008-12-09 05:45:00,1.9538,1.95605,1.95305,1.9548,487800000.0
2008-12-09 06:00:00,1.9548,1.9575,1.95375,1.956,409000000.0
2008-12-09 06:15:00,1.95605,1.957,1.9538,1.9567,1321800000.0
2008-12-09 06:30:00,1.95665,1.9625,1.9554,1.9598,867200000.0
2008-12-09 06:45:00,1.9598,1.9598,1.9569,1.95835,831500000.0
2008-12-09 07:00:00,1.95835,1.95925,1.9552,1.9568,1536400000.0
2008-12-09 07:15:00,1.95675,1.9645,1.95665,1.9641,1016800000.0
2008-12-09 07:30:00,1.9641,1.9658,1.96205,1.9646,1159700000.0
2008-12-09 07:45:00,1.96475,1.96625,1.9636,1.96435,779000000.0
2008-12-09 08:00:00,1.96455,1.96525,1.9596,1.96115,1749599999.0
2008-12-09 08:15:00,1.9611,1.9637,1.96045,1.96185,984900000.0
2008-12-09 08:30:00,1.9617,1.96315,1.961,1.96235,750500000.0
2008-12-09 08:45:00,1.96235,1.9634,1.9598,1.96175,944500000.0
2008-12-09 09:00:00,1.96175,1.9648,1.9613,1.963,799300000.0
2008-12-09 09:15:00,1.9631,1.9632,1.9599,1.9616,1191100000.0
2008-12-09 09:30:00,1.96155,1.9632,1.9598,1.9626,2549800000.0
2008-12-09 09:45:00,1.9628,1.96635,1.96225,1.9654,2055299999.0
2008-12-09 10:00:00,1.9654,1.97255,1.96145,1.9723,3194400000.0
2008-12-09 10:15:00,1.9723,1.9734,1.969,1.97205,2871900000.0
2008-12-09 10:30:00,1.9722,1.9768,1.9697,1.9699,2675100000.0
2008-12-09 10:45:00,1.97,1.9707,1.96695,1.9694,2136800000.0
2008-12-09 11:00:00,1.9696,1.9724,1.96795,1.9717,2261500000.0
2008-12-09 11:15:00,1.9717,1.9728,1.96885,1.9705,2445600000.0
2008-12-09 11:30:00,1.9699,1.97055,1.9656,1.9705,2487400000.0
2008-12-09 11:45:00,1.97045,1.97045,1.9658,1.96635,2246400000.0
2008-12-09 12:00:00,1.9664,1.969,1.9642,1.96865,3325099999.0
2008-12-09 12:15:00,1.96875,1.9695,1.9638,1.9647,1896200000.0
2008-12-09 12:30:00,1.9647,1.96605,1.9623,1.9644,2300800000.0
2008-12-09 12:45:00,1.9644,1.96605,1.9608,1.9636,1781000000.0
2008-12-09 13:00:00,1.9636,1.96455,1.9565,1.958,2833600000.0
2008-12-09 13:15:00,1.95805,1.9606,1.9573,1.96035,2285800000.0
2008-12-09 13:30:00,1.96035,1.9609,1.9584,1.95985,1652400000.0
2008-12-09 13:45:00,1.95985,1.96105,1.95825,1.9606,1233600000.0
2008-12-09 14:00:00,1.9606,1.9629,1.95855,1.9617,2380600000.0
2008-12-09 14:15:00,1.96185,1.9637,1.96115,1.96195,2036800000.0
2008-12-09 14:30:00,1.96205,1.9642,1.9608,1.9633,2202300000.0
2008-12-09 14:45:00,1.9634,1.9642,1.9594,1.96095,2503400000.0
2008-12-09 15:00:00,1.96095,1.961,1.9585,1.95895,2186000000.0
2008-12-09 15:15:00,1.9589,1.96305,1.957,1.9623,2726200000.0
2008-12-09 15:30:00,1.9622,1.96405,1.9598,1.96315,2877400000.0
2008-12-09 15:45:00,1.96315,1.9636,1.9603,1.96285,2132900000.0
2008-12-09 16:00:00,1.96295,1.9678,1.9615,1.9637,2618900000.0
2008-12-09 16:15:00,1.96375,1.9663,1.961,1.96225,2871200000.0
2008-12-09 16:30:00,1.9622,1.967,1.9609,1.96415,2932000000.0
2008-12-09 16:45:00,1.96425,1.97055,1.9621,1.9699,4019600003.0
2008-12-09 17:00:00,1.9696,1.9699,1.96625,1.96715,3595800000.0
2008-12-09 17:15:00,1.96715,1.97145,1.9647,1.97095,3475300000.0
2008-12-09 17:30:00,1.97085,1.97145,1.9604,1.96415,3795400000.0
2008-12-09 17:45:00,1.9643,1.96725,1.9623,1.96345,3390200000.0
2008-12-09 18:00:00,1.96335,1.96485,1.9599,1.9609,3172000000.0
2008-12-09 18:15:00,1.96095,1.9645,1.9587,1.9623,2726000000.0
2008-12-09 18:30:00,1.96245,1.96695,1.9615,1.9633,2857400000.0
2008-12-09 18:45:00,1.96275,1.9641,1.95885,1.96015,2276000000.0
2008-12-09 19:00:00,1.96015,1.9658,1.95815,1.9619,2178200000.0
2008-12-09 19:15:00,1.9619,1.96495,1.95965,1.963,2590700000.0
2008-12-09 19:30:00,1.9629,1.9629,1.95775,1.9587,1790900000.0
2008-12-09 19:45:00,1.9587,1.96115,1.9543,1.95655,2335600000.0
2008-12-09 20:00:00,1.9567,1.9606,1.9565,1.95905,3338000000.0
2008-12-09 20:15:00,1.95915,1.9655,1.95525,1.9651,3172600002.0
2008-12-09 20:30:00,1.9651,1.9708,1.9581,1.9596,3952499998.0
2008-12-09 20:45:00,1.95965,1.9636,1.9577,1.9624,1920600000.0
2008-12-09 21:00:00,1.9624,1.966,1.96055,1.96405,2991500000.0
2008-12-09 21:15:00,1.9642,1.965,1.9621,1.9639,2598200000.0
2008-12-09 21:30:00,1.96395,1.96585,1.95925,1.96305,2034000000.0
2008-12-09 21:45:00,1.96305,1.9635,1.95715,1.95985,2880200000.0
2008-12-09 22:00:00,1.95985,1.9613,1.9562,1.9606,2742000000.0
2008-12-09 22:15:00,1.96075,1.9618,1.9567,1.9612,1820300000.0
2008-12-09 22:30:00,1.96135,1.96575,1.96025,1.9625,3278199998.0
2008-12-09 22:45:00,1.9625,1.9661,1.9599,1.9649,1337400000.0
2008-12-09 23:00:00,1.9649,1.9688,1.96375,1.96675,1807400000.0
2008-12-09 23:15:00,1.9667,1.96885,1.9661,1.9687,489000000.0
2008-12-09 23:30:00,1.96885,1.96885,1.96345,1.9653,945400003.0
2008-12-09 23:45:00,1.96515,1.96515,1.9596,1.96185,1613200000.0
2008-12-10 00:00:00,1.96155,1.966,1.9609,1.9645,381500000.0
2008-12-10 00:15:00,1.96325,1.9676,1.96325,1.9646,616600000.0
2008-12-10 00:30:00,1.9646,1.9659,1.96365,1.9641,480400000.0
2008-12-10 00:45:00,1.9641,1.96525,1.96275,1.9637,556600000.0
2008-12-10 01:00:00,1.96385,1.9671,1.9633,1.9657,570300000.0
2008-12-10 01:15:00,1.96575,1.96635,1.964,1.9644,412000000.0
2008-12-10 01:30:00,1.9644,1.96585,1.963,1.96545,459000000.0
2008-12-10 01:45:00,1.96535,1.9665,1.9619,1.9661,291400000.0
2008-12-10 02:00:00,1.96615,1.96785,1.96325,1.9673,1318300000.0
2008-12-10 02:15:00,1.9673,1.96735,1.9616,1.9626,733200000.0
2008-12-10 02:30:00,1.9626,1.9631,1.9613,1.9627,581400000.0
2008-12-10 02:45:00,1.96285,1.96465,1.9614,1.9632,975200000.0
2008-12-10 03:00:00,1.96315,1.96755,1.96135,1.9672,647900000.0
2008-12-10 03:15:00,1.9672,1.968,1.96495,1.9662,668200000.0
2008-12-10 03:30:00,1.9656,1.96605,1.96215,1.9629,652300000.0
2008-12-10 03:45:00,1.9628,1.9635,1.9606,1.9611,719100000.0
2008-12-10 04:00:00,1.96115,1.9639,1.96065,1.96185,845600000.0
2008-12-10 04:15:00,1.96195,1.9638,1.96025,1.9616,924200000.0
2008-12-10 04:30:00,1.9616,1.9636,1.9595,1.9632,607600000.0
2008-12-10 04:45:00,1.9633,1.9652,1.963,1.9641,578700000.0
2008-12-10 05:00:00,1.9641,1.96525,1.96335,1.9643,507600000.0
2008-12-10 05:15:00,1.9643,1.96465,1.962,1.96295,319200000.0
2008-12-10 05:30:00,1.96295,1.96375,1.9563,1.95785,1313600000.0
2008-12-10 05:45:00,1.9579,1.959,1.95055,1.9533,1456300000.0
2008-12-10 06:00:00,1.95345,1.95605,1.9522,1.9542,898200000.0
2008-12-10 06:15:00,1.9542,1.95515,1.9501,1.9515,591800000.0
2008-12-10 06:30:00,1.9515,1.9559,1.9505,1.9551,963700000.0
2008-12-10 06:45:00,1.9552,1.9606,1.95395,1.95835,1483400000.0
2008-12-10 07:00:00,1.9585,1.962,1.958,1.9615,1156700000.0
2008-12-10 07:15:00,1.9615,1.964,1.96105,1.96275,748800000.0
2008-12-10 07:30:00,1.9624,1.96515,1.9607,1.963,774000000.0
2008-12-10 07:45:00,1.96325,1.96525,1.9632,1.964,654300000.0
2008-12-10 08:00:00,1.96405,1.96485,1.96115,1.9621,1147300000.0
2008-12-10 08:15:00,1.9622,1.9625,1.95695,1.9596,624000000.0
2008-12-10 08:30:00,1.95955,1.96115,1.9575,1.9575,1050200000.0
2008-12-10 08:45:00,1.95765,1.96425,1.9573,1.9634,1042700000.0
2008-12-10 09:00:00,1.9634,1.96635,1.96265,1.9635,2276600000.0
2008-12-10 09:15:00,1.9635,1.968,1.9618,1.9678,1942400000.0
2008-12-10 09:30:00,1.96745,1.9695,1.966,1.9688,1607200000.0
2008-12-10 09:45:00,1.9689,1.9769,1.96855,1.974,1672500000.0
2008-12-10 10:00:00,1.9742,1.97445,1.9674,1.96845,1290800000.0
2008-12-10 10:15:00,1.9684,1.9719,1.96795,1.97125,1280400000.0
2008-12-10 10:30:00,1.97135,1.9717,1.9696,1.9709,1622600000.0
2008-12-10 10:45:00,1.9709,1.97095,1.9667,1.9687,1212100000.0
2008-12-10 11:00:00,1.9688,1.97255,1.96825,1.97065,1374400000.0
2008-12-10 11:15:00,1.9709,1.97195,1.96615,1.9695,2021300000.0
2008-12-10 11:30:00,1.96965,1.9703,1.96535,1.9664,1689100000.0
2008-12-10 11:45:00,1.9667,1.9674,1.9648,1.9662,1676600000.0
2008-12-10 12:00:00,1.96615,1.96915,1.9658,1.9686,1181000000.0
2008-12-10 12:15:00,1.96855,1.9694,1.96285,1.9648,1716000000.0
2008-12-10 12:30:00,1.9647,1.9652,1.962,1.96445,1857200000.0
2008-12-10 12:45:00,1.96445,1.9657,1.96315,1.9648,2115200000.0
2008-12-10 13:00:00,1.96495,1.9681,1.96345,1.9675,2800100000.0
2008-12-10 13:15:00,1.9675,1.9684,1.96415,1.96595,1997800000.0
2008-12-10 13:30:00,1.966,1.96805,1.96565,1.9675,1668400000.0
2008-12-10 13:45:00,1.9674,1.96835,1.9621,1.9638,2072300000.0
2008-12-10 14:00:00,1.96385,1.9668,1.963,1.9659,1973600000.0
2008-12-10 14:15:00,1.9659,1.967,1.964,1.96595,1866800000.0
2008-12-10 14:30:00,1.9659,1.96805,1.96515,1.96715,1509600000.0
2008-12-10 14:45:00,1.96715,1.96775,1.9633,1.9671,1794999998.0
2008-12-10 15:00:00,1.9671,1.96755,1.9648,1.9658,2396000000.0
2008-12-10 15:15:00,1.9658,1.96615,1.96425,1.96495,2767800000.0
2008-12-10 15:30:00,1.9651,1.96875,1.96485,1.96805,2937600000.0
2008-12-10 15:45:00,1.96805,1.9693,1.9654,1.9681,3134800000.0
2008-12-10 16:00:00,1.96815,1.97135,1.9669,1.96985,2938200001.0
2008-12-10 16:15:00,1.96995,1.97105,1.9683,1.97005,3086400000.0
2008-12-10 16:30:00,1.97005,1.9743,1.96985,1.9731,3699600000.0
2008-12-10 16:45:00,1.9731,1.97495,1.97065,1.97305,3150700000.0
2008-12-10 17:00:00,1.97285,1.9736,1.9679,1.968,3736900000.0
2008-12-10 17:15:00,1.96785,1.9705,1.96515,1.96515,4235200021.0
2008-12-10 17:30:00,1.9652,1.9682,1.96215,1.9672,3053500000.0
2008-12-10 17:45:00,1.9673,1.9689,1.96325,1.96375,3455000000.0
2008-12-10 18:00:00,1.9639,1.9691,1.96255,1.9675,3445000000.0
2008-12-10 18:15:00,1.9675,1.96975,1.96525,1.9693,3547800000.0
2008-12-10 18:30:00,1.9693,1.9701,1.96465,1.96585,2943000000.0
2008-12-10 18:45:00,1.9664,1.9692,1.9656,1.9688,2893200000.0
2008-12-10 19:00:00,1.9688,1.97055,1.9663,1.9676,2868900000.0
2008-12-10 19:15:00,1.9676,1.9705,1.9661,1.9683,2943299999.0
2008-12-10 19:30:00,1.96835,1.9696,1.9656,1.967,1975400000.0
2008-12-10 19:45:00,1.9671,1.96795,1.96435,1.96645,1922300000.0
2008-12-10 20:00:00,1.96645,1.96865,1.9652,1.9681,2652300000.0
2008-12-10 20:15:00,1.9682,1.97275,1.96785,1.9705,2590000000.0
2008-12-10 20:30:00,1.9705,1.97655,1.96955,1.9755,2521900000.0
2008-12-10 20:45:00,1.97525,1.9791,1.97345,1.97785,3491400000.0
2008-12-10 21:00:00,1.97775,1.9846,1.9776,1.9824,3084899999.0
2008-12-10 21:15:00,1.98225,1.9905,1.98165,1.9885,3026800000.0
2008-12-10 21:30:00,1.9887,1.99245,1.98635,1.9873,3557400000.0
2008-12-10 21:45:00,1.9873,1.9896,1.9858,1.98665,2913600000.0
2008-12-10 22:00:00,1.9867,1.9903,1.9864,1.9887,2300800000.0
2008-12-10 22:15:00,1.9885,1.9898,1.9839,1.9861,1873800001.0
2008-12-10 22:30:00,1.9861,1.98635,1.98035,1.984,1743799998.0
2008-12-10 22:45:00,1.984,1.98445,1.98015,1.9812,1153600000.0
2008-12-10 23:00:00,1.9813,1.98375,1.98025,1.98125,1487200000.0
2008-12-10 23:15:00,1.98115,1.98355,1.98035,1.9807,922200000.0
2008-12-10 23:30:00,1.9808,1.9862,1.98015,1.98525,919600000.0
2008-12-10 23:45:00,1.98515,1.9856,1.9824,1.9846,1005400000.0
2008-12-11 00:00:00,1.9835,1.9844,1.9788,1.98165,498600000.0
2008-12-11 00:15:00,1.9815,1.9859,1.97965,1.98525,471000000.0
2008-12-11 00:30:00,1.98525,1.9856,1.9834,1.9846,408000000.0
2008-12-11 00:45:00,1.98445,1.9848,1.98335,1.9839,324000000.0
2008-12-11 01:00:00,1.984,1.9874,1.98345,1.985,726100000.0
2008-12-11 01:15:00,1.9861,1.9864,1.98265,1.9842,384400000.0
2008-12-11 01:30:00,1.9842,1.9853,1.9829,1.98425,794600000.0
2008-12-11 01:45:00,1.98415,1.9851,1.9798,1.98365,473400000.0
2008-12-11 02:00:00,1.9837,1.98705,1.98365,1.98655,643000000.0
2008-12-11 02:15:00,1.987,1.98715,1.9848,1.9861,874800000.0
2008-12-11 02:30:00,1.9861,1.9861,1.9772,1.9808,2520400000.0
2008-12-11 02:45:00,1.98065,1.9827,1.9783,1.9796,2320700000.0
2008-12-11 03:00:00,1.9796,1.98325,1.97715,1.98265,592400000.0
2008-12-11 03:15:00,1.98255,1.98335,1.9808,1.9829,685000000.0
2008-12-11 03:30:00,1.9829,1.98775,1.98185,1.98735,1319200000.0
2008-12-11 03:45:00,1.9875,1.9879,1.98585,1.9875,1134000000.0
2008-12-11 04:00:00,1.9875,1.9888,1.98615,1.98775,770400000.0
2008-12-11 04:15:00,1.9878,1.9888,1.9863,1.9875,849600000.0
2008-12-11 04:30:00,1.98735,1.9888,1.98675,1.9879,754400000.0
2008-12-11 04:45:00,1.9879,1.9886,1.9861,1.9874,814800000.0
2008-12-11 05:00:00,1.98725,1.98905,1.987,1.98845,512400000.0
2008-12-11 05:15:00,1.9883,1.99005,1.9879,1.98805,1045400000.0
2008-12-11 05:30:00,1.9881,1.98895,1.9873,1.9881,671000000.0
2008-12-11 05:45:00,1.9881,1.98815,1.9853,1.9865,951600000.0
2008-12-11 06:00:00,1.9865,1.9869,1.985,1.9865,964400000.0
2008-12-11 06:15:00,1.9865,1.98725,1.98555,1.987,353800000.0
2008-12-11 06:30:00,1.98705,1.9891,1.9846,1.9888,1023900000.0
2008-12-11 06:45:00,1.9888,1.9889,1.98685,1.9873,346400000.0
2008-12-11 07:00:00,1.9873,1.98795,1.98625,1.987,344000000.0
2008-12-11 07:15:00,1.9871,1.99105,1.9851,1.9876,1634700000.0
2008-12-11 07:30:00,1.98765,1.9916,1.9858,1.98925,2715600000.0
2008-12-11 07:45:00,1.98925,1.9937,1.98855,1.99205,1427600000.0
2008-12-11 08:00:00,1.9922,1.9932,1.99,1.99135,2835000000.0
2008-12-11 08:15:00,1.99155,1.993,1.98695,1.9897,2103800000.0
2008-12-11 08:30:00,1.98955,1.99145,1.9869,1.98745,1935400000.0
2008-12-11 08:45:00,1.9876,1.98955,1.98025,1.9818,2405200000.0
2008-12-11 09:00:00,1.98185,1.9846,1.97985,1.9823,2776100000.0
2008-12-11 09:15:00,1.9823,1.9825,1.9788,1.97955,2216200000.0
2008-12-11 09:30:00,1.97955,1.9828,1.97735,1.98005,1953100000.0
2008-12-11 09:45:00,1.9798,1.98265,1.9791,1.9824,1989000000.0
2008-12-11 10:00:00,1.98245,1.98345,1.9806,1.9826,2171999999.0
2008-12-11 10:15:00,1.9826,1.99145,1.98175,1.99105,2751900001.0
2008-12-11 10:30:00,1.9912,1.99225,1.9892,1.9896,3078700000.0
2008-12-11 10:45:00,1.98965,1.99125,1.987,1.98715,2395400000.0
2008-12-11 11:00:00,1.98735,1.9883,1.984,1.9875,2217900000.0
2008-12-11 11:15:00,1.9875,1.9885,1.9849,1.988,2644400000.0
2008-12-11 11:30:00,1.9879,1.9899,1.98425,1.98495,2676500000.0
2008-12-11 11:45:00,1.98485,1.989,1.98455,1.98455,2425300000.0
2008-12-11 12:00:00,1.9849,1.98615,1.9816,1.9859,1780300000.0
2008-12-11 12:15:00,1.986,1.98785,1.98045,1.9836,1991400000.0
2008-12-11 12:30:00,1.9836,1.985,1.98085,1.9848,2392800000.0
2008-12-11 12:45:00,1.98485,1.98615,1.98295,1.9834,2146000000.0
2008-12-11 13:00:00,1.9834,1.98715,1.9806,1.98115,2239100000.0
2008-12-11 13:15:00,1.9814,1.98165,1.97645,1.98125,1920500002.0
2008-12-11 13:30:00,1.98125,1.98295,1.979,1.98285,2234600000.0
2008-12-11 13:45:00,1.98285,1.98385,1.9799,1.98185,2070100000.0
2008-12-11 14:00:00,1.98185,1.98395,1.98055,1.982,2499200000.0
2008-12-11 14:15:00,1.98205,1.98695,1.98145,1.98435,2412000000.0
2008-12-11 14:30:00,1.9839,1.9908,1.9839,1.9881,2134300000.0
2008-12-11 14:45:00,1.98835,1.99,1.9867,1.98795,2225800001.0
2008-12-11 15:00:00,1.98795,1.99185,1.98525,1.9889,2352200000.0
2008-12-11 15:15:00,1.98905,1.98905,1.9832,1.9863,2281900000.0
2008-12-11 15:30:00,1.98645,1.9898,1.98065,1.98125,2827099998.0
2008-12-11 15:45:00,1.9812,1.9856,1.9812,1.9828,2333300000.0
2008-12-11 16:00:00,1.98275,1.9886,1.9809,1.98535,2578300001.0
2008-12-11 16:15:00,1.9855,1.9879,1.9846,1.9865,2203600000.0
2008-12-11 16:30:00,1.9865,1.98675,1.98115,1.9835,2649000001.0
2008-12-11 16:45:00,1.9835,1.98405,1.97825,1.9819,2591399998.0
2008-12-11 17:00:00,1.9821,1.9831,1.9732,1.9755,2920700000.0
2008-12-11 17:15:00,1.9755,1.9787,1.97455,1.97605,2692100001.0
2008-12-11 17:30:00,1.97615,1.9808,1.97545,1.9793,3180800000.0
2008-12-11 17:45:00,1.97935,1.97995,1.966,1.96615,3467300000.0
2008-12-11 18:00:00,1.96615,1.9718,1.96485,1.96715,3306199999.0
2008-12-11 18:15:00,1.96695,1.9689,1.9616,1.9683,3077199998.0
2008-12-11 18:30:00,1.9683,1.9705,1.9602,1.96155,3602200000.0
2008-12-11 18:45:00,1.9616,1.96405,1.9599,1.9611,3281900001.0
2008-12-11 19:00:00,1.9611,1.96905,1.95865,1.9688,2440200000.0
2008-12-11 19:15:00,1.9686,1.9698,1.96595,1.96855,2745000024.0
2008-12-11 19:30:00,1.96845,1.97,1.96675,1.96885,3323000000.0
2008-12-11 19:45:00,1.96875,1.97255,1.9679,1.9707,2906800000.0
2008-12-11 20:00:00,1.9707,1.97515,1.9684,1.97045,2260200000.0
2008-12-11 20:15:00,1.97035,1.9782,1.96865,1.97645,2125600000.0
2008-12-11 20:30:00,1.977,1.977,1.97135,1.9741,3277600035.0
2008-12-11 20:45:00,1.9741,1.9766,1.97285,1.97515,2013200000.0
2008-12-11 21:00:00,1.97515,1.97785,1.97355,1.9772,2177900000.0
2008-12-11 21:15:00,1.9774,1.98025,1.9763,1.97715,1941400000.0
2008-12-11 21:30:00,1.97715,1.97775,1.9737,1.9763,1661600000.0
2008-12-11 21:45:00,1.97635,1.9855,1.9753,1.9846,2872800000.0
2008-12-11 22:00:00,1.9844,1.9876,1.98265,1.9846,2537000000.0
2008-12-11 22:15:00,1.98465,1.98865,1.98415,1.986,2206400000.0
2008-12-11 22:30:00,1.9861,1.99145,1.9854,1.9908,2446600000.0
2008-12-11 22:45:00,1.99105,1.9913,1.9856,1.98745,1125800000.0
2008-12-11 23:00:00,1.9873,1.98865,1.9847,1.9859,1116000000.0
2008-12-11 23:15:00,1.98595,1.98885,1.98595,1.98765,1111800000.0
2008-12-11 23:30:00,1.98765,1.98985,1.98595,1.98675,1678799985.0
2008-12-11 23:45:00,1.98675,1.99055,1.98615,1.9871,793600000.0
2008-12-12 00:00:00,1.9884,1.9885,1.9841,1.9862,1191999999.0
2008-12-12 00:15:00,1.9862,1.9892,1.98525,1.9869,928800000.0
2008-12-12 00:30:00,1.98715,1.9893,1.98675,1.98875,894400000.0
2008-12-12 00:45:00,1.98885,1.99095,1.9876,1.98795,643500000.0
2008-12-12 01:00:00,1.98815,1.9916,1.9871,1.9871,512900000.0
2008-12-12 01:15:00,1.9873,1.98955,1.986,1.9884,593800000.0
2008-12-12 01:30:00,1.98835,1.9902,1.98705,1.98855,770800000.0
2008-12-12 01:45:00,1.98865,1.99125,1.9883,1.9902,531600000.0
2008-12-12 02:00:00,1.9903,1.9919,1.98845,1.9907,845200000.0
2008-12-12 02:15:00,1.9907,1.99225,1.98935,1.9901,1051800000.0
2008-12-12 02:30:00,1.9901,1.99115,1.9887,1.98995,646200000.0
2008-12-12 02:45:00,1.9898,1.9907,1.98855,1.9899,817800000.0
2008-12-12 03:00:00,1.9899,1.99265,1.98985,1.9915,547000000.0
2008-12-12 03:15:00,1.99165,1.99185,1.99005,1.9918,477400000.0
2008-12-12 03:30:00,1.9917,1.9917,1.9875,1.9881,686800000.0
2008-12-12 03:45:00,1.9881,1.9897,1.9872,1.989,702400000.0
2008-12-12 04:00:00,1.989,1.9907,1.987,1.9884,853600000.0
2008-12-12 04:15:00,1.9884,1.9894,1.98405,1.985,959400000.0
2008-12-12 04:30:00,1.98525,1.98725,1.98385,1.9861,951800000.0
2008-12-12 04:45:00,1.9864,1.98685,1.9827,1.98555,952500000.0
2008-12-12 05:00:00,1.98565,1.9905,1.98305,1.9905,1480000000.0
2008-12-12 05:15:00,1.99065,2.0112,1.98955,2.00675,2615400000.0
2008-12-12 05:30:00,2.0069,2.0135,2.00105,2.0125,2916300000.0
2008-12-12 05:45:00,2.0127,2.0236,2.01245,2.0191,2895000000.0
2008-12-12 06:00:00,2.01895,2.038,2.0187,2.03265,2993500000.0
2008-12-12 06:15:00,2.033,2.0344,2.0214,2.0339,2964400000.0
2008-12-12 06:30:00,2.03325,2.0408,2.0265,2.02765,2663200000.0
2008-12-12 06:45:00,2.0273,2.03405,2.02595,2.02955,1653900000.0
2008-12-12 07:00:00,2.02945,2.0314,2.0226,2.0238,1450400000.0
2008-12-12 07:15:00,2.0238,2.03035,2.023,2.0256,870700000.0
2008-12-12 07:30:00,2.0256,2.02885,2.0241,2.0272,653200000.0
2008-12-12 07:45:00,2.0272,2.02725,2.0206,2.0251,953400000.0
2008-12-12 08:00:00,2.0251,2.0262,2.0226,2.0261,676600000.0
2008-12-12 08:15:00,2.02625,2.02775,2.0241,2.0263,810200000.0
2008-12-12 08:30:00,2.02655,2.03105,2.02595,2.0304,1392100000.0
2008-12-12 08:45:00,2.03045,2.03045,2.02615,2.0262,912800000.0
2008-12-12 09:00:00,2.0262,2.0262,2.0205,2.0225,1203900000.0
2008-12-12 09:15:00,2.02245,2.0282,2.0224,2.02605,1137700000.0
2008-12-12 09:30:00,2.0261,2.032,2.02355,2.03125,1857300000.0
2008-12-12 09:45:00,2.0311,2.0455,2.0306,2.0395,2312600000.0
2008-12-12 10:00:00,2.0397,2.0433,2.03595,2.0384,2143400000.0
2008-12-12 10:15:00,2.0384,2.0384,2.0312,2.035,1619000000.0
2008-12-12 10:30:00,2.0351,2.0356,2.0305,2.03215,1681800000.0
2008-12-12 10:45:00,2.0324,2.0355,2.0311,2.0314,1632400000.0
2008-12-12 11:00:00,2.03135,2.03955,2.03,2.0354,1690200000.0
2008-12-12 11:15:00,2.0354,2.03585,2.0279,2.03175,1573000000.0
2008-12-12 11:30:00,2.0318,2.03295,2.0239,2.031,2088000000.0
2008-12-12 11:45:00,2.03105,2.03785,2.03015,2.0335,1807700000.0
2008-12-12 12:00:00,2.0336,2.03685,2.02895,2.0296,2247400000.0
2008-12-12 12:15:00,2.0296,2.03425,2.0258,2.02955,1597900000.0
2008-12-12 12:30:00,2.0296,2.03945,2.02815,2.0333,1964200000.0
2008-12-12 12:45:00,2.0333,2.0369,2.03,2.03395,1751800000.0
2008-12-12 13:00:00,2.03395,2.03435,2.0236,2.0289,2195100000.0
2008-12-12 13:15:00,2.0289,2.03025,2.0261,2.02785,1419500000.0
2008-12-12 13:30:00,2.0279,2.03465,2.02745,2.031,1673600000.0
2008-12-12 13:45:00,2.03105,2.03195,2.02595,2.0295,1622700000.0
2008-12-12 14:00:00,2.0295,2.03075,2.01765,2.02025,1472300000.0
2008-12-12 14:15:00,2.02015,2.02955,2.0199,2.0288,1392400000.0
2008-12-12 14:30:00,2.02885,2.0343,2.02695,2.0309,1305600000.0
2008-12-12 14:45:00,2.031,2.03665,2.0291,2.0304,1393000000.0
2008-12-12 15:00:00,2.0304,2.03125,2.02565,2.0285,1916300000.0
2008-12-12 15:15:00,2.0288,2.0334,2.02755,2.03025,1695200000.0
2008-12-12 15:30:00,2.0303,2.0332,2.02675,2.02835,2301500000.0
2008-12-12 15:45:00,2.02835,2.03225,2.02605,2.02955,2488000000.0
2008-12-12 16:00:00,2.02955,2.03515,2.02705,2.0287,2666200000.0
2008-12-12 16:15:00,2.0286,2.032,2.0247,2.0266,2020300000.0
2008-12-12 16:30:00,2.02685,2.029,2.0208,2.02345,2530200000.0
2008-12-12 16:45:00,2.0233,2.02625,2.0153,2.0177,2376400000.0
2008-12-12 17:00:00,2.01775,2.0224,2.01605,2.02035,1905000000.0
2008-12-12 17:15:00,2.0204,2.02145,2.01755,2.0198,2040300000.0
2008-12-12 17:30:00,2.02,2.02435,2.0182,2.0203,2431900000.0
2008-12-12 17:45:00,2.02045,2.02165,2.01435,2.02,1991000000.0
2008-12-12 18:00:00,2.02015,2.02605,2.017,2.02585,2227400000.0
2008-12-12 18:15:00,2.02565,2.034,2.0254,2.02765,2707799999.0
2008-12-12 18:30:00,2.02755,2.0295,2.0237,2.0275,2213500000.0
2008-12-12 18:45:00,2.02735,2.03115,2.0272,2.0292,1713200002.0
2008-12-12 19:00:00,2.0291,2.03085,2.02515,2.02575,2584700000.0
2008-12-12 19:15:00,2.0258,2.02795,2.02285,2.02665,1907300000.0
2008-12-12 19:30:00,2.02675,2.02975,2.02035,2.0241,2183000000.0
2008-12-12 19:45:00,2.02385,2.0252,2.01835,2.02015,1756600002.0
2008-12-12 20:00:00,2.0202,2.02385,2.0182,2.0218,1848099998.0
2008-12-12 20:15:00,2.0218,2.02735,2.02095,2.0262,843200000.0
2008-12-12 20:30:00,2.0261,2.035,2.02425,2.0312,1253500000.0
2008-12-12 20:45:00,2.0313,2.03265,2.0265,2.0281,1767399999.0
2008-12-12 21:00:00,2.0284,2.0292,2.0196,2.0246,2200099948.0
2008-12-12 21:15:00,2.02385,2.02885,2.0222,2.0264,2276100000.0
2008-12-12 21:30:00,2.02665,2.02685,2.0192,2.01945,3992600015.0
2008-12-12 21:45:00,2.01905,2.0226,2.01875,2.0208,1489300000.0
2008-12-12 22:00:00,2.0208,2.02375,2.0184,2.0206,2266999988.0
2008-12-12 22:15:00,2.02065,2.02235,2.0188,2.022,2113699955.0
2008-12-12 22:30:00,2.0221,2.0254,2.0214,2.024,640500000.0
2008-12-12 22:45:00,2.0238,2.0279,2.02105,2.0232,1673800009.0
2008-12-12 23:00:00,2.0233,2.02375,2.0159,2.0169,788500001.0
2008-12-12 23:15:00,2.0171,2.02325,2.017,2.02185,619500000.0
2008-12-12 23:30:00,2.02185,2.0231,2.0207,2.0215,312600000.0
2008-12-12 23:45:00,2.0217,2.02215,2.01135,2.0123,773600000.0
2008-12-15 00:00:00,2.0209,2.0235,2.0136,2.02285,284600000.0
2008-12-15 00:15:00,2.0231,2.02345,2.0177,2.0219,414000000.0
2008-12-15 00:30:00,2.0206,2.02355,2.0205,2.02325,441200000.0
2008-12-15 00:45:00,2.0231,2.02335,2.02095,2.02095,519200000.0
2008-12-15 01:00:00,2.02115,2.02165,2.0165,2.017,476100000.0
2008-12-15 01:15:00,2.0171,2.02545,2.01695,2.0207,1123700000.0
2008-12-15 01:30:00,2.0207,2.0221,2.011,2.0184,694800000.0
2008-12-15 01:45:00,2.0184,2.02,2.01705,2.0194,466000000.0
2008-12-15 02:00:00,2.0194,2.0207,2.0158,2.0201,671400000.0
2008-12-15 02:15:00,2.0197,2.0198,2.0107,2.0107,724200000.0
2008-12-15 02:30:00,2.0109,2.0148,2.0099,2.01455,1051600000.0
2008-12-15 02:45:00,2.01465,2.01975,2.01445,2.0183,898300000.0
2008-12-15 03:00:00,2.0183,2.0191,2.0143,2.0145,592200000.0
2008-12-15 03:15:00,2.0145,2.0152,2.0125,2.0145,575200000.0
2008-12-15 03:30:00,2.0145,2.01625,2.0145,2.01625,396600000.0
2008-12-15 03:45:00,2.0162,2.017,2.0125,2.0126,473600000.0
2008-12-15 04:00:00,2.0126,2.0142,2.01025,2.0133,622500000.0
2008-12-15 04:15:00,2.0132,2.016,2.0129,2.0155,288300000.0
2008-12-15 04:30:00,2.0155,2.0161,2.01495,2.0155,219600000.0
2008-12-15 04:45:00,2.0155,2.01595,2.01445,2.0146,435300000.0
2008-12-15 05:00:00,2.0146,2.01495,2.0119,2.0142,640600000.0
2008-12-15 05:15:00,2.0142,2.0162,2.01315,2.01465,451200000.0
2008-12-15 05:30:00,2.01465,2.01495,2.0122,2.01235,279300000.0
2008-12-15 05:45:00,2.012,2.0127,2.01075,2.0112,476400000.0
2008-12-15 06:00:00,2.0113,2.0137,2.01075,2.0131,287400000.0
2008-12-15 06:15:00,2.0131,2.01525,2.0122,2.0145,583700000.0
2008-12-15 06:30:00,2.0145,2.0149,2.01275,2.0136,666100000.0
2008-12-15 06:45:00,2.0136,2.0142,2.01235,2.0138,613200000.0
2008-12-15 07:00:00,2.0138,2.01645,2.0138,2.0163,364100000.0
2008-12-15 07:15:00,2.0164,2.01875,2.0153,2.01585,840600000.0
2008-12-15 07:30:00,2.0159,2.01955,2.01505,2.019,534400000.0
2008-12-15 07:45:00,2.0189,2.0205,2.0176,2.0176,785800000.0
2008-12-15 08:00:00,2.0172,2.02055,2.01655,2.01845,594700000.0
2008-12-15 08:15:00,2.01855,2.02225,2.01835,2.0221,674800000.0
2008-12-15 08:30:00,2.0221,2.0239,2.0206,2.0208,596000000.0
2008-12-15 08:45:00,2.0208,2.02175,2.01855,2.0212,652000000.0
2008-12-15 09:00:00,2.021,2.0226,2.0186,2.0223,691400000.0
2008-12-15 09:15:00,2.0222,2.0222,2.01775,2.0187,986500000.0
2008-12-15 09:30:00,2.01875,2.0192,2.01615,2.0174,986000000.0
2008-12-15 09:45:00,2.0174,2.0174,2.01095,2.0149,1252400000.0
2008-12-15 10:00:00,2.0149,2.0169,2.01205,2.015,2956400000.0
2008-12-15 10:15:00,2.015,2.02055,2.013,2.0161,2096300000.0
2008-12-15 10:30:00,2.0161,2.02115,2.0152,2.0207,1807800000.0
2008-12-15 10:45:00,2.0206,2.0206,2.0162,2.0173,1348600000.0
2008-12-15 11:00:00,2.0173,2.02045,2.016,2.02015,1423199999.0
2008-12-15 11:15:00,2.02015,2.0219,2.0176,2.02105,1330400000.0
2008-12-15 11:30:00,2.0211,2.0268,2.01975,2.0244,1546300000.0
2008-12-15 11:45:00,2.0244,2.0271,2.0226,2.02595,1528800000.0
2008-12-15 12:00:00,2.0253,2.02995,2.02455,2.02865,1021900000.0
2008-12-15 12:15:00,2.0287,2.0301,2.02645,2.02835,1224000000.0
2008-12-15 12:30:00,2.02835,2.0305,2.0259,2.02705,1241800000.0
2008-12-15 12:45:00,2.02705,2.02925,2.0225,2.0252,956400000.0
2008-12-15 13:00:00,2.02515,2.0283,2.02485,2.02765,871000000.0
2008-12-15 13:15:00,2.02775,2.03065,2.02685,2.0295,1009400000.0
2008-12-15 13:30:00,2.0295,2.03015,2.0261,2.02665,1031600001.0
2008-12-15 13:45:00,2.02665,2.0272,2.02345,2.0245,815700000.0
2008-12-15 14:00:00,2.0245,2.0285,2.02265,2.026,1738000000.0
2008-12-15 14:15:00,2.026,2.03035,2.02555,2.03015,1432000000.0
2008-12-15 14:30:00,2.0302,2.03105,2.02435,2.02835,1199100000.0
2008-12-15 14:45:00,2.02835,2.0311,2.0267,2.0273,1844000000.0
2008-12-15 15:00:00,2.0273,2.0283,2.02185,2.02365,1284200000.0
2008-12-15 15:15:00,2.024,2.02935,2.02365,2.02545,1861200000.0
2008-12-15 15:30:00,2.02545,2.0307,2.0245,2.02775,1823700000.0
2008-12-15 15:45:00,2.02795,2.02985,2.0253,2.0265,1909800000.0
2008-12-15 16:00:00,2.02665,2.03095,2.02595,2.0272,1791000000.0
2008-12-15 16:15:00,2.0272,2.02745,2.0243,2.0261,1627600000.0
2008-12-15 16:30:00,2.02605,2.03055,2.02555,2.0267,2535500000.0
2008-12-15 16:45:00,2.0267,2.02875,2.02515,2.0266,2298200001.0
2008-12-15 17:00:00,2.0267,2.0303,2.0249,2.03015,2089900000.0
2008-12-15 17:15:00,2.0302,2.0379,2.02925,2.03725,2336600000.0
2008-12-15 17:30:00,2.0374,2.03895,2.0354,2.0366,2542200004.0
2008-12-15 17:45:00,2.0366,2.03925,2.03465,2.0347,2978600000.0
2008-12-15 18:00:00,2.0347,2.035,2.0299,2.0322,1981200000.0
2008-12-15 18:15:00,2.03185,2.0349,2.0257,2.02655,2286800000.0
2008-12-15 18:30:00,2.0265,2.0335,2.02605,2.0296,2051700000.0
2008-12-15 18:45:00,2.0296,2.03555,2.02805,2.035,2313100000.0
2008-12-15 19:00:00,2.03515,2.03635,2.0285,2.0308,1944600000.0
2008-12-15 19:15:00,2.0308,2.0346,2.0306,2.034,1151000000.0
2008-12-15 19:30:00,2.034,2.04045,2.03165,2.0394,2077399997.0
2008-12-15 19:45:00,2.03965,2.04105,2.0381,2.0404,1566300000.0
2008-12-15 20:00:00,2.04035,2.05,2.03925,2.04935,2456600000.0
2008-12-15 20:15:00,2.0493,2.05045,2.0461,2.0489,1425200000.0
2008-12-15 20:30:00,2.0489,2.04965,2.0459,2.0473,2037000000.0
2008-12-15 20:45:00,2.0474,2.05545,2.04725,2.05455,1512400000.0
2008-12-15 21:00:00,2.0545,2.062,2.05405,2.0544,1703200000.0
2008-12-15 21:15:00,2.0544,2.0548,2.0503,2.0539,1225300000.0
2008-12-15 21:30:00,2.0539,2.05785,2.0538,2.05555,1537800003.0
2008-12-15 21:45:00,2.0556,2.05835,2.05335,2.05425,991800000.0
2008-12-15 22:00:00,2.0547,2.0565,2.05395,2.05505,1239400000.0
2008-12-15 22:15:00,2.055,2.05685,2.0542,2.05675,818200000.0
2008-12-15 22:30:00,2.05675,2.0572,2.0494,2.0518,1288900000.0
2008-12-15 22:45:00,2.0519,2.05605,2.0509,2.05185,1327200000.0
2008-12-15 23:00:00,2.05185,2.0548,2.0515,2.054,751200000.0
2008-12-15 23:15:00,2.05405,2.05505,2.04805,2.04835,1669400002.0
2008-12-15 23:30:00,2.048,2.05095,2.04765,2.04935,759800000.0
2008-12-15 23:45:00,2.0494,2.0495,2.047,2.0472,679200000.0
2008-12-16 00:00:00,2.0472,2.04915,2.04655,2.04815,606000000.0
2008-12-16 00:15:00,2.04755,2.05125,2.0437,2.04425,1015600000.0
2008-12-16 00:30:00,2.04405,2.04525,2.0417,2.0419,509200000.0
2008-12-16 00:45:00,2.0419,2.04645,2.04175,2.0435,490500000.0
2008-12-16 01:00:00,2.04365,2.0473,2.0434,2.0458,431900000.0
2008-12-16 01:15:00,2.0458,2.0462,2.042,2.04275,482300000.0
2008-12-16 01:30:00,2.04285,2.04555,2.04095,2.04505,619300000.0
2008-12-16 01:45:00,2.0451,2.0492,2.0446,2.0481,966900000.0
2008-12-16 02:00:00,2.0484,2.0507,2.04645,2.0507,722400000.0
2008-12-16 02:15:00,2.0507,2.05265,2.0498,2.0522,410600000.0
2008-12-16 02:30:00,2.0522,2.0522,2.04885,2.049,915600000.0
2008-12-16 02:45:00,2.04905,2.05175,2.0487,2.0504,691800000.0
2008-12-16 03:00:00,2.0504,2.05075,2.0473,2.05,1055800000.0
2008-12-16 03:15:00,2.05,2.05005,2.04695,2.04765,699200000.0
2008-12-16 03:30:00,2.04785,2.0481,2.04555,2.04735,503700000.0
2008-12-16 03:45:00,2.04755,2.04855,2.04495,2.046,634000000.0
2008-12-16 04:00:00,2.04605,2.0481,2.0457,2.04685,532300000.0
2008-12-16 04:15:00,2.047,2.0487,2.0456,2.0482,737600000.0
2008-12-16 04:30:00,2.0482,2.0485,2.0459,2.04745,527100000.0
2008-12-16 04:45:00,2.0475,2.0492,2.04705,2.0488,371300000.0
2008-12-16 05:00:00,2.04835,2.0504,2.04795,2.0493,442200000.0
2008-12-16 05:15:00,2.0493,2.04935,2.04675,2.0483,860000000.0
2008-12-16 05:30:00,2.0484,2.0504,2.04805,2.049,896200000.0
2008-12-16 05:45:00,2.049,2.04985,2.049,2.0495,214000000.0
2008-12-16 06:00:00,2.0495,2.04965,2.0469,2.04845,507600000.0
2008-12-16 06:15:00,2.0485,2.04915,2.04725,2.04885,340600000.0
2008-12-16 06:30:00,2.04885,2.0509,2.0487,2.0502,704200000.0
2008-12-16 06:45:00,2.05015,2.05125,2.0496,2.0504,603800000.0
2008-12-16 07:00:00,2.0506,2.0506,2.0461,2.0474,573400000.0
2008-12-16 07:15:00,2.0473,2.04865,2.04595,2.0465,453200000.0
2008-12-16 07:30:00,2.0465,2.0538,2.0452,2.0478,709900000.0
2008-12-16 07:45:00,2.04785,2.0497,2.04755,2.04845,576200000.0
2008-12-16 08:00:00,2.0484,2.0496,2.0475,2.04905,578400000.0
2008-12-16 08:15:00,2.0491,2.0534,2.0487,2.0504,992200000.0
2008-12-16 08:30:00,2.0504,2.05615,2.0504,2.052,1617600000.0
2008-12-16 08:45:00,2.052,2.05395,2.05125,2.05285,1052900000.0
2008-12-16 09:00:00,2.0529,2.0543,2.05035,2.05045,1099200000.0
2008-12-16 09:15:00,2.0503,2.05105,2.0469,2.04825,1466600000.0
2008-12-16 09:30:00,2.04765,2.0487,2.04525,2.04725,1519000000.0
2008-12-16 09:45:00,2.0472,2.04845,2.044,2.0445,2534200001.0
2008-12-16 10:00:00,2.0445,2.0461,2.04235,2.04375,2186800000.0
2008-12-16 10:15:00,2.0436,2.04575,2.0424,2.0449,1719500000.0
2008-12-16 10:30:00,2.0449,2.04655,2.04095,2.04335,2698600000.0
2008-12-16 10:45:00,2.0435,2.04685,2.0414,2.04675,2013200000.0
2008-12-16 11:00:00,2.0466,2.0503,2.0444,2.04525,2798000000.0
2008-12-16 11:15:00,2.04525,2.046,2.044,2.0453,1637600000.0
2008-12-16 11:30:00,2.0453,2.04655,2.0397,2.04035,2228600000.0
2008-12-16 11:45:00,2.0403,2.0417,2.0352,2.0366,1909000000.0
2008-12-16 12:00:00,2.03675,2.03835,2.0323,2.0352,2254900000.0
2008-12-16 12:15:00,2.0353,2.03815,2.0339,2.03405,1872700000.0
2008-12-16 12:30:00,2.0339,2.03995,2.03325,2.0384,1852000000.0
2008-12-16 12:45:00,2.0384,2.0384,2.0343,2.0347,1468400000.0
2008-12-16 13:00:00,2.0348,2.03745,2.0332,2.0352,1841600000.0
2008-12-16 13:15:00,2.0352,2.03795,2.03415,2.0367,1760400019.0
2008-12-16 13:30:00,2.03655,2.0398,2.0365,2.03835,1714800000.0
2008-12-16 13:45:00,2.0383,2.04005,2.03745,2.04005,1653400000.0
2008-12-16 14:00:00,2.03995,2.04185,2.03575,2.0398,2203400000.0
2008-12-16 14:15:00,2.0398,2.04035,2.037,2.0392,1147000000.0
2008-12-16 14:30:00,2.03915,2.04235,2.03785,2.0417,2217999999.0
2008-12-16 14:45:00,2.0417,2.0438,2.0403,2.0405,3489500015.0
2008-12-16 15:00:00,2.0405,2.0416,2.03665,2.0374,2091100002.0
2008-12-16 15:15:00,2.0374,2.04095,2.03645,2.04045,2340100000.0
2008-12-16 15:30:00,2.04065,2.0426,2.03725,2.0409,2384300000.0
2008-12-16 15:45:00,2.04095,2.04115,2.0375,2.0375,2781000000.0
2008-12-16 16:00:00,2.03755,2.041,2.0363,2.0377,3478000000.0
2008-12-16 16:15:00,2.0375,2.0402,2.0362,2.0381,1979600000.0
2008-12-16 16:30:00,2.038,2.03965,2.0354,2.0391,3151000007.0
2008-12-16 16:45:00,2.03905,2.0435,2.0376,2.04245,2381900000.0
2008-12-16 17:00:00,2.0424,2.0472,2.0424,2.0466,2433100000.0
2008-12-16 17:15:00,2.0466,2.05285,2.0464,2.0477,2662900000.0
2008-12-16 17:30:00,2.0477,2.04955,2.0426,2.0441,2672600000.0
2008-12-16 17:45:00,2.0439,2.0453,2.04105,2.04235,2751700008.0
2008-12-16 18:00:00,2.04245,2.0441,2.0347,2.0368,2136500000.0
2008-12-16 18:15:00,2.0369,2.04175,2.03585,2.0408,2149200000.0
2008-12-16 18:30:00,2.0408,2.04245,2.0384,2.0418,2396200000.0
2008-12-16 18:45:00,2.0416,2.04235,2.03805,2.03845,2762900000.0
2008-12-16 19:00:00,2.0383,2.0463,2.03745,2.04495,2288200000.0
2008-12-16 19:15:00,2.04495,2.0451,2.0401,2.04165,1977800000.0
2008-12-16 19:30:00,2.04165,2.044,2.0397,2.0412,1545600000.0
2008-12-16 19:45:00,2.0412,2.04245,2.03855,2.0402,1074600000.0
2008-12-16 20:00:00,2.0402,2.04265,2.03785,2.03955,1413800000.0
2008-12-16 20:15:00,2.03955,2.0404,2.0371,2.0375,1068700000.0
2008-12-16 20:30:00,2.0375,2.03955,2.03655,2.03755,672800000.0
2008-12-16 20:45:00,2.0377,2.04055,2.0371,2.03725,913600000.0
2008-12-16 21:00:00,2.0371,2.0394,2.03425,2.03735,1797600000.0
2008-12-16 21:15:00,2.03645,2.0402,2.0263,2.03,1881900000.0
2008-12-16 21:30:00,2.03005,2.03055,2.0128,2.0235,2993100000.0
2008-12-16 21:45:00,2.02345,2.0296,2.01665,2.0177,3308800000.0
2008-12-16 22:00:00,2.0177,2.02205,2.01455,2.0156,2471600000.0
2008-12-16 22:15:00,2.0159,2.0223,2.0131,2.02085,2580600000.0
2008-12-16 22:30:00,2.02085,2.02685,2.018,2.0228,1845400000.0
2008-12-16 22:45:00,2.02275,2.027,2.01995,2.02385,2319600000.0
2008-12-16 23:00:00,2.02385,2.0271,2.01915,2.0216,2501800000.0
2008-12-16 23:15:00,2.0216,2.02365,2.0169,2.0172,1271700000.0
2008-12-16 23:30:00,2.01725,2.0185,2.01485,2.01725,1787400000.0
2008-12-16 23:45:00,2.0174,2.02265,2.01545,2.01545,1493000000.0
2008-12-17 00:00:00,2.0158,2.02635,2.01455,2.0248,779200000.0
2008-12-17 00:15:00,2.0248,2.02885,2.02325,2.02605,980800000.0
2008-12-17 00:30:00,2.02565,2.03165,2.0255,2.0288,1117800000.0
2008-12-17 00:45:00,2.029,2.029,2.0251,2.0281,1141400000.0
2008-12-17 01:00:00,2.0281,2.02825,2.0231,2.02525,629600000.0
2008-12-17 01:15:00,2.02525,2.0317,2.0225,2.02835,816400000.0
2008-12-17 01:30:00,2.02835,2.0288,2.02335,2.025,1092600000.0
2008-12-17 01:45:00,2.025,2.0278,2.02315,2.0254,1047600000.0
2008-12-17 02:00:00,2.02555,2.0314,2.0248,2.0299,1417600000.0
2008-12-17 02:15:00,2.0299,2.03375,2.02855,2.0293,634800000.0
2008-12-17 02:30:00,2.02965,2.03255,2.0291,2.03105,1189900000.0
2008-12-17 02:45:00,2.03105,2.0319,2.0263,2.0271,1144800000.0
2008-12-17 03:00:00,2.02715,2.0316,2.02625,2.0314,1212400000.0
2008-12-17 03:15:00,2.0318,2.03215,2.0286,2.0292,656800000.0
2008-12-17 03:30:00,2.02925,2.0296,2.0259,2.02655,1319200000.0
2008-12-17 03:45:00,2.02675,2.02875,2.02015,2.02365,1695300000.0
2008-12-17 04:00:00,2.02365,2.0253,2.02205,2.0238,988200000.0
2008-12-17 04:15:00,2.02365,2.02435,2.02225,2.0231,694800000.0
2008-12-17 04:30:00,2.0231,2.02345,2.01955,2.02255,1416100000.0
2008-12-17 04:45:00,2.02275,2.02445,2.0223,2.0235,786000000.0
2008-12-17 05:00:00,2.02355,2.02475,2.0211,2.02165,557700000.0
2008-12-17 05:15:00,2.02175,2.0219,2.02025,2.0209,596000000.0
2008-12-17 05:30:00,2.02105,2.02505,2.01885,2.02425,809800000.0
2008-12-17 05:45:00,2.0243,2.0248,2.02305,2.0239,348200000.0
2008-12-17 06:00:00,2.024,2.0264,2.0237,2.02625,696200000.0
2008-12-17 06:15:00,2.02605,2.0273,2.0207,2.02175,992400000.0
2008-12-17 06:30:00,2.0217,2.02345,2.0207,2.0213,936400000.0
2008-12-17 06:45:00,2.02115,2.0246,2.0182,2.02155,1981000000.0
2008-12-17 07:00:00,2.02155,2.0265,2.02085,2.0215,1472400000.0
2008-12-17 07:15:00,2.0215,2.02385,2.0177,2.0182,1280600000.0
2008-12-17 07:30:00,2.0183,2.0216,2.0161,2.0192,1382600000.0
2008-12-17 07:45:00,2.0195,2.023,2.01875,2.01985,1852600000.0
2008-12-17 08:00:00,2.02005,2.0217,2.01465,2.0165,1381600000.0
2008-12-17 08:15:00,2.0165,2.02305,2.01485,2.02175,2013000000.0
2008-12-17 08:30:00,2.0214,2.02695,2.02025,2.02525,2691800000.0
2008-12-17 08:45:00,2.0253,2.0267,2.02075,2.02075,1786900000.0
2008-12-17 09:00:00,2.02075,2.0231,2.0167,2.017,1561200000.0
2008-12-17 09:15:00,2.01695,2.0186,2.0152,2.01765,1517400000.0
2008-12-17 09:30:00,2.0178,2.0185,2.0125,2.0147,1455200000.0
2008-12-17 09:45:00,2.01475,2.02245,2.01335,2.01975,2547600000.0
2008-12-17 10:00:00,2.01975,2.02405,2.017,2.0235,2448800000.0
2008-12-17 10:15:00,2.0235,2.0337,2.0228,2.03175,4469400000.0
2008-12-17 10:30:00,2.0316,2.04115,2.03085,2.03395,2570800000.0
2008-12-17 10:45:00,2.034,2.034,2.03055,2.0331,2153600000.0
2008-12-17 11:00:00,2.03295,2.03635,2.03235,2.0351,1737200000.0
2008-12-17 11:15:00,2.0351,2.0352,2.03165,2.03475,1742700000.0
2008-12-17 11:30:00,2.03475,2.03655,2.0293,2.0312,1946000000.0
2008-12-17 11:45:00,2.03135,2.0348,2.0301,2.03075,1700000000.0
2008-12-17 12:00:00,2.0308,2.0333,2.0291,2.03005,1789600000.0
2008-12-17 12:15:00,2.03075,2.0354,2.0293,2.0344,1706000000.0
2008-12-17 12:30:00,2.0344,2.0344,2.02945,2.0333,1875600000.0
2008-12-17 12:45:00,2.0332,2.03405,2.0302,2.031,1331200000.0
2008-12-17 13:00:00,2.031,2.03465,2.02995,2.0312,1681000000.0
2008-12-17 13:15:00,2.0312,2.03275,2.0286,2.0318,1591200000.0
2008-12-17 13:30:00,2.0318,2.03245,2.0274,2.0293,1660500000.0
2008-12-17 13:45:00,2.0293,2.0319,2.02795,2.02965,1402400000.0
2008-12-17 14:00:00,2.02865,2.03275,2.02845,2.03075,1766000000.0
2008-12-17 14:15:00,2.0307,2.0339,2.02765,2.03365,1898200000.0
2008-12-17 14:30:00,2.03345,2.04515,2.0306,2.04025,2199400000.0
2008-12-17 14:45:00,2.0404,2.04175,2.03595,2.03855,1731400000.0
2008-12-17 15:00:00,2.03865,2.04835,2.0383,2.0463,2242399999.0
2008-12-17 15:15:00,2.0463,2.0472,2.0418,2.04405,2512100000.0
2008-12-17 15:30:00,2.04395,2.0466,2.04115,2.04405,1983200000.0
2008-12-17 15:45:00,2.044,2.04715,2.04355,2.04675,2083400000.0
2008-12-17 16:00:00,2.04705,2.05,2.04495,2.0488,1781400000.0
2008-12-17 16:15:00,2.04895,2.04905,2.0424,2.0448,2147000000.0
2008-12-17 16:30:00,2.0451,2.0514,2.04225,2.04515,2853700000.0
2008-12-17 16:45:00,2.0446,2.0468,2.0393,2.0434,2444600000.0
2008-12-17 17:00:00,2.0437,2.05235,2.0406,2.046,3427000000.0
2008-12-17 17:15:00,2.04605,2.04995,2.03955,2.0436,2592600000.0
2008-12-17 17:30:00,2.0435,2.0514,2.0424,2.04675,2966600000.0
2008-12-17 17:45:00,2.0467,2.0563,2.0437,2.0552,2674400000.0
2008-12-17 18:00:00,2.05505,2.0628,2.05245,2.0592,2336300000.0
2008-12-17 18:15:00,2.05925,2.0691,2.057,2.06315,2610000000.0
2008-12-17 18:30:00,2.06315,2.06685,2.05855,2.05915,2450400000.0
2008-12-17 18:45:00,2.0584,2.0649,2.05665,2.0604,1766600000.0
2008-12-17 19:00:00,2.0604,2.0619,2.0564,2.059,1632700000.0
2008-12-17 19:15:00,2.0588,2.0666,2.0588,2.0636,1296600000.0
2008-12-17 19:30:00,2.0636,2.0673,2.0604,2.06145,1814400000.0
2008-12-17 19:45:00,2.0616,2.06165,2.0532,2.0541,2175000000.0
2008-12-17 20:00:00,2.0541,2.05795,2.0506,2.0558,2550600000.0
2008-12-17 20:15:00,2.0558,2.0559,2.04905,2.04925,2924600000.0
2008-12-17 20:30:00,2.04925,2.05405,2.0423,2.04265,2554600000.0
2008-12-17 20:45:00,2.04265,2.045,2.03885,2.04395,1849000000.0
2008-12-17 21:00:00,2.044,2.0456,2.0414,2.0425,1290000000.0
2008-12-17 21:15:00,2.04235,2.04865,2.0397,2.04725,2045000000.0
2008-12-17 21:30:00,2.04815,2.0583,2.0479,2.05665,2422000000.0
2008-12-17 21:45:00,2.0566,2.0566,2.04605,2.04685,2376400000.0
2008-12-17 22:00:00,2.0469,2.0491,2.0434,2.0442,1796200000.0
2008-12-17 22:15:00,2.04425,2.0446,2.03765,2.04435,1349600000.0
2008-12-17 22:30:00,2.04435,2.0462,2.04345,2.04375,1146400000.0
2008-12-17 22:45:00,2.0438,2.05015,2.0416,2.05015,1825400000.0
2008-12-17 23:00:00,2.0501,2.05285,2.0435,2.0522,2107000000.0
2008-12-17 23:15:00,2.05315,2.0535,2.0416,2.04255,1549200000.0
2008-12-17 23:30:00,2.0425,2.0477,2.0419,2.0466,1126300000.0
2008-12-17 23:45:00,2.04665,2.0501,2.0448,2.04795,942300000.0
2008-12-18 00:00:00,2.04775,2.04875,2.0376,2.03975,675700000.0
2008-12-18 00:15:00,2.03975,2.0418,2.0387,2.0411,325200000.0
2008-12-18 00:30:00,2.04115,2.04365,2.0411,2.0429,451600000.0
2008-12-18 00:45:00,2.043,2.0444,2.0385,2.0418,482900000.0
2008-12-18 01:00:00,2.04195,2.04265,2.0362,2.037,937400000.0
2008-12-18 01:15:00,2.037,2.0393,2.0358,2.0387,439200000.0
2008-12-18 01:30:00,2.0387,2.04225,2.0376,2.04215,480800000.0
2008-12-18 01:45:00,2.04215,2.0458,2.041,2.0422,1101000000.0
2008-12-18 02:00:00,2.0425,2.04385,2.04125,2.0416,1306200000.0
2008-12-18 02:15:00,2.04175,2.0457,2.0409,2.04545,651400000.0
2008-12-18 02:30:00,2.04545,2.0484,2.04325,2.0446,2514600000.0
2008-12-18 02:45:00,2.0446,2.04775,2.04195,2.04445,2455000000.0
2008-12-18 03:00:00,2.0443,2.04485,2.04015,2.0443,1194800000.0
2008-12-18 03:15:00,2.04355,2.04505,2.0413,2.0443,905200000.0
2008-12-18 03:30:00,2.0439,2.0461,2.04345,2.04485,579400000.0
2008-12-18 03:45:00,2.04485,2.04535,2.04095,2.04325,1087000000.0
2008-12-18 04:00:00,2.0433,2.0458,2.0416,2.0445,1137400000.0
2008-12-18 04:15:00,2.0445,2.04575,2.04275,2.0452,737200000.0
2008-12-18 04:30:00,2.045,2.04685,2.04475,2.04635,811400000.0
2008-12-18 04:45:00,2.04625,2.0463,2.0449,2.04615,397400000.0
2008-12-18 05:00:00,2.0462,2.04875,2.04575,2.0478,565400000.0
2008-12-18 05:15:00,2.048,2.04985,2.04645,2.04775,542000000.0
2008-12-18 05:30:00,2.0474,2.0498,2.0469,2.04895,757200000.0
2008-12-18 05:45:00,2.0492,2.04925,2.04715,2.04835,594800000.0
2008-12-18 06:00:00,2.0482,2.0501,2.04765,2.0491,868200000.0
2008-12-18 06:15:00,2.0491,2.0507,2.0483,2.0499,1865200000.0
2008-12-18 06:30:00,2.04995,2.0501,2.0469,2.048,961200000.0
2008-12-18 06:45:00,2.048,2.0492,2.0474,2.0488,1026400000.0
2008-12-18 07:00:00,2.04895,2.05015,2.0483,2.04955,846600000.0
2008-12-18 07:15:00,2.0497,2.05535,2.0493,2.05495,1280000000.0
2008-12-18 07:30:00,2.05515,2.05605,2.0529,2.05485,1959800000.0
2008-12-18 07:45:00,2.05485,2.05615,2.05215,2.05355,1644200000.0
2008-12-18 08:00:00,2.0534,2.0562,2.0519,2.0548,1995200000.0
2008-12-18 08:15:00,2.05475,2.0557,2.0513,2.05445,2244200000.0
2008-12-18 08:30:00,2.05435,2.05575,2.0512,2.0537,1690400000.0
2008-12-18 08:45:00,2.05355,2.0571,2.0527,2.05655,1606200000.0
2008-12-18 09:00:00,2.0562,2.0563,2.0508,2.05245,2082200000.0
2008-12-18 09:15:00,2.05245,2.05695,2.05105,2.0518,3352400000.0
2008-12-18 09:30:00,2.0518,2.05745,2.0518,2.0547,2849200000.0
2008-12-18 09:45:00,2.0547,2.0554,2.0494,2.05065,3364800000.0
2008-12-18 10:00:00,2.05085,2.056,2.04965,2.05475,3192800000.0
2008-12-18 10:15:00,2.05475,2.0566,2.05155,2.05575,3585600000.0
2008-12-18 10:30:00,2.0558,2.0577,2.05375,2.056,3339200000.0
2008-12-18 10:45:00,2.056,2.05795,2.05365,2.0543,3115600000.0
2008-12-18 11:00:00,2.05435,2.05775,2.0525,2.05585,3117600000.0
2008-12-18 11:15:00,2.05585,2.05605,2.0429,2.0449,3706600000.0
2008-12-18 11:30:00,2.0449,2.05295,2.04075,2.05265,3713000000.0
2008-12-18 11:45:00,2.05245,2.0652,2.0518,2.06005,4123500000.0
2008-12-18 12:00:00,2.06,2.06715,2.05915,2.05935,2626900000.0
2008-12-18 12:15:00,2.0593,2.06035,2.0532,2.05505,2791000000.0
2008-12-18 12:30:00,2.0551,2.0649,2.05315,2.0615,3310600000.0
2008-12-18 12:45:00,2.06135,2.06405,2.05705,2.06275,3546800000.0
2008-12-18 13:00:00,2.06285,2.0648,2.0568,2.0587,2899000000.0
2008-12-18 13:15:00,2.0585,2.0621,2.05655,2.05885,2399900000.0
2008-12-18 13:30:00,2.059,2.06545,2.0585,2.06095,1701800000.0
2008-12-18 13:45:00,2.06105,2.06475,2.05875,2.0616,2230000000.0
2008-12-18 14:00:00,2.06165,2.06735,2.06075,2.06315,1950200000.0
2008-12-18 14:15:00,2.0631,2.0707,2.06205,2.06455,2657400000.0
2008-12-18 14:30:00,2.06455,2.0731,2.06445,2.0703,2021500000.0
2008-12-18 14:45:00,2.07045,2.07525,2.06975,2.0723,1743000000.0
2008-12-18 15:00:00,2.0724,2.07525,2.06435,2.07365,2191000000.0
2008-12-18 15:15:00,2.07305,2.0748,2.0678,2.068,1763400000.0
2008-12-18 15:30:00,2.068,2.07155,2.06535,2.0691,1464200000.0
2008-12-18 15:45:00,2.0692,2.07,2.0632,2.06325,2421800000.0
2008-12-18 16:00:00,2.06365,2.06455,2.0562,2.06205,2436500000.0
2008-12-18 16:15:00,2.06195,2.06255,2.05395,2.0574,2480600000.0
2008-12-18 16:30:00,2.05715,2.0578,2.0523,2.0551,3015200000.0
2008-12-18 16:45:00,2.0553,2.05625,2.04855,2.05225,2617600000.0
2008-12-18 17:00:00,2.05265,2.05745,2.04975,2.055,2298400000.0
2008-12-18 17:15:00,2.05495,2.0575,2.0517,2.0527,2295800000.0
2008-12-18 17:30:00,2.0527,2.0534,2.0459,2.0468,2084800000.0
2008-12-18 17:45:00,2.0471,2.05075,2.04455,2.05075,1765800000.0
2008-12-18 18:00:00,2.0504,2.05185,2.03145,2.032,3189100000.0
2008-12-18 18:15:00,2.03185,2.0396,2.02555,2.0384,3553600000.0
2008-12-18 18:30:00,2.0384,2.0483,2.0361,2.03955,3256800000.0
2008-12-18 18:45:00,2.03955,2.047,2.0369,2.04635,3024700000.0
2008-12-18 19:00:00,2.04625,2.0532,2.04525,2.047,2082300000.0
2008-12-18 19:15:00,2.0471,2.05175,2.0396,2.0471,2683800000.0
2008-12-18 19:30:00,2.04745,2.05245,2.0444,2.0488,2017400000.0
2008-12-18 19:45:00,2.0488,2.0533,2.04595,2.05255,2359600000.0
2008-12-18 20:00:00,2.0527,2.05465,2.0468,2.0475,1665200000.0
2008-12-18 20:15:00,2.04735,2.0516,2.0445,2.05105,1052800000.0
2008-12-18 20:30:00,2.051,2.0523,2.04505,2.04605,978600000.0
2008-12-18 20:45:00,2.0461,2.04845,2.04305,2.0453,1037800000.0
2008-12-18 21:00:00,2.0453,2.0453,2.0386,2.039,864200000.0
2008-12-18 21:15:00,2.0389,2.04455,2.0385,2.0408,1324600000.0
2008-12-18 21:30:00,2.0408,2.0565,2.0404,2.0544,2331700000.0
2008-12-18 21:45:00,2.05445,2.0615,2.05375,2.05955,1730800000.0
2008-12-18 22:00:00,2.05955,2.06835,2.0584,2.06835,1557000000.0
2008-12-18 22:15:00,2.06835,2.1019,2.0663,2.098,2715300000.0
2008-12-18 22:30:00,2.0981,2.1024,2.0885,2.09035,2272300000.0
2008-12-18 22:45:00,2.08995,2.0925,2.08605,2.08655,1615800000.0
2008-12-18 23:00:00,2.08655,2.08655,2.0765,2.0776,1127600000.0
2008-12-18 23:15:00,2.0776,2.087,2.075,2.0782,1411600000.0
2008-12-18 23:30:00,2.0778,2.08195,2.07665,2.0789,761200000.0
2008-12-18 23:45:00,2.07885,2.08005,2.0737,2.0739,1041400000.0
2008-12-19 00:00:00,2.0739,2.0789,2.0727,2.0762,705000000.0
2008-12-19 00:15:00,2.07625,2.08155,2.07555,2.08075,634300000.0
2008-12-19 00:30:00,2.0808,2.08335,2.07985,2.08075,569400000.0
2008-12-19 00:45:00,2.08075,2.0809,2.07495,2.0751,769200000.0
2008-12-19 01:00:00,2.07525,2.07845,2.073,2.0735,697000000.0
2008-12-19 01:15:00,2.0735,2.07425,2.06495,2.0662,715200000.0
2008-12-19 01:30:00,2.06585,2.06855,2.063,2.06555,893000000.0
2008-12-19 01:45:00,2.0657,2.06635,2.0631,2.06415,906800000.0
2008-12-19 02:00:00,2.0639,2.06775,2.0628,2.067,602800000.0
2008-12-19 02:15:00,2.067,2.06825,2.0658,2.06755,497200000.0
2008-12-19 02:30:00,2.06755,2.0679,2.0622,2.06335,845400000.0
2008-12-19 02:45:00,2.06375,2.065,2.0599,2.0603,1279800000.0
2008-12-19 03:00:00,2.06045,2.0615,2.05395,2.05715,1199800000.0
2008-12-19 03:15:00,2.0573,2.0612,2.05615,2.061,1112800000.0
2008-12-19 03:30:00,2.0611,2.07105,2.0605,2.06905,1301000000.0
2008-12-19 03:45:00,2.069,2.0748,2.0675,2.0747,1204200000.0
2008-12-19 04:00:00,2.0746,2.075,2.0702,2.0729,1887600000.0
2008-12-19 04:15:00,2.073,2.07445,2.07075,2.07275,742400000.0
2008-12-19 04:30:00,2.0726,2.07275,2.06935,2.0705,1382800000.0
2008-12-19 04:45:00,2.0706,2.07135,2.0679,2.0689,805000000.0
2008-12-19 05:00:00,2.0689,2.0701,2.0669,2.06915,975200000.0
2008-12-19 05:15:00,2.06945,2.07015,2.0653,2.0663,873100000.0
2008-12-19 05:30:00,2.0661,2.0669,2.06305,2.06475,974800000.0
2008-12-19 05:45:00,2.0647,2.06665,2.06405,2.0663,896800000.0
2008-12-19 06:00:00,2.06615,2.0691,2.0654,2.0676,1055000000.0
2008-12-19 06:15:00,2.0676,2.07405,2.06695,2.07235,2007000000.0
2008-12-19 06:30:00,2.07255,2.0747,2.06955,2.074,1015600000.0
2008-12-19 06:45:00,2.07415,2.0826,2.074,2.0797,1259600000.0
2008-12-19 07:00:00,2.0798,2.0801,2.06875,2.07455,1993400000.0
2008-12-19 07:15:00,2.07455,2.079,2.0703,2.079,1401600000.0
2008-12-19 07:30:00,2.0787,2.08305,2.07785,2.0814,1500000000.0
2008-12-19 07:45:00,2.0815,2.08365,2.0763,2.0775,1838200000.0
2008-12-19 08:00:00,2.0774,2.08065,2.0741,2.07445,966600000.0
2008-12-19 08:15:00,2.0746,2.07665,2.07345,2.07355,756000000.0
2008-12-19 08:30:00,2.0736,2.07665,2.071,2.07185,1399400000.0
2008-12-19 08:45:00,2.07195,2.07885,2.07195,2.0788,2041600000.0
2008-12-19 09:00:00,2.079,2.0792,2.0748,2.07725,2232800000.0
2008-12-19 09:15:00,2.0775,2.07945,2.073,2.0732,2086200000.0
2008-12-19 09:30:00,2.07315,2.074,2.06405,2.0655,2310200000.0
2008-12-19 09:45:00,2.065,2.06815,2.0602,2.06215,1941800000.0
2008-12-19 10:00:00,2.0621,2.0713,2.06105,2.0709,2806400000.0
2008-12-19 10:15:00,2.0709,2.07185,2.06435,2.06455,3166500000.0
2008-12-19 10:30:00,2.0645,2.0664,2.05825,2.0608,2762200000.0
2008-12-19 10:45:00,2.0608,2.06125,2.05115,2.05595,3547700000.0
2008-12-19 11:00:00,2.05595,2.0583,2.04895,2.05135,3904300000.0
2008-12-19 11:15:00,2.0513,2.0518,2.0436,2.0478,3766200000.0
2008-12-19 11:30:00,2.04765,2.0539,2.0455,2.04785,3497300000.0
2008-12-19 11:45:00,2.04785,2.0578,2.04685,2.05235,2876000000.0
2008-12-19 12:00:00,2.0524,2.06,2.0486,2.05785,3542000000.0
2008-12-19 12:15:00,2.05795,2.05835,2.04435,2.05255,3533600000.0
2008-12-19 12:30:00,2.05275,2.05465,2.0507,2.05245,2690800000.0
2008-12-19 12:45:00,2.05245,2.05525,2.04875,2.05035,3260800000.0
2008-12-19 13:00:00,2.05025,2.0546,2.04785,2.0526,3700200000.0
2008-12-19 13:15:00,2.0527,2.054,2.04955,2.05245,2658000000.0
2008-12-19 13:30:00,2.05245,2.05615,2.05095,2.0556,1451400000.0
2008-12-19 13:45:00,2.0556,2.0566,2.04855,2.04855,2407700000.0
2008-12-19 14:00:00,2.04855,2.05275,2.0473,2.05065,2681300000.0
2008-12-19 14:15:00,2.0507,2.0527,2.04555,2.0504,3141700000.0
2008-12-19 14:30:00,2.0503,2.05485,2.0489,2.0498,1555200000.0
2008-12-19 14:45:00,2.04975,2.05035,2.04575,2.04675,1194800000.0
2008-12-19 15:00:00,2.04665,2.05035,2.04375,2.04715,2695800000.0
2008-12-19 15:15:00,2.0472,2.0474,2.0395,2.04205,3538200000.0
2008-12-19 15:30:00,2.0421,2.0428,2.0396,2.04045,2556000000.0
2008-12-19 15:45:00,2.0407,2.0413,2.0314,2.04055,3411400000.0
2008-12-19 16:00:00,2.04085,2.04095,2.03055,2.0307,2515300000.0
2008-12-19 16:15:00,2.0307,2.03375,2.02755,2.0312,1566000000.0
2008-12-19 16:30:00,2.0312,2.0346,2.02785,2.03415,2328600000.0
2008-12-19 16:45:00,2.03415,2.0361,2.0257,2.0331,2820600000.0
2008-12-19 17:00:00,2.0331,2.0345,2.02875,2.03205,2065400000.0
2008-12-19 17:15:00,2.0317,2.0326,2.02915,2.0314,1745200000.0
2008-12-19 17:30:00,2.03115,2.03175,2.0252,2.0263,2532600000.0
2008-12-19 17:45:00,2.02635,2.03375,2.02465,2.033,2421100000.0
2008-12-19 18:00:00,2.03275,2.0396,2.03225,2.0371,1903400000.0
2008-12-19 18:15:00,2.0371,2.0386,2.0313,2.03315,1863400000.0
2008-12-19 18:30:00,2.03275,2.04555,2.0324,2.03845,2952200000.0
2008-12-19 18:45:00,2.03845,2.0432,2.03675,2.038,2729200000.0
2008-12-19 19:00:00,2.03805,2.04445,2.0363,2.04235,2853000000.0
2008-12-19 19:15:00,2.04235,2.045,2.0395,2.04295,1778800000.0
2008-12-19 19:30:00,2.0428,2.0509,2.0414,2.0494,1775400000.0
2008-12-19 19:45:00,2.0494,2.04995,2.0416,2.0469,2292800000.0
2008-12-19 20:00:00,2.0469,2.0473,2.04105,2.04105,1678400000.0
2008-12-19 20:15:00,2.04115,2.0437,2.0391,2.0424,1222400000.0
2008-12-19 20:30:00,2.04245,2.044,2.0411,2.04165,1281200000.0
2008-12-19 20:45:00,2.04155,2.0503,2.04045,2.04915,1792600000.0
2008-12-19 21:00:00,2.04905,2.04995,2.02955,2.03335,2068400000.0
2008-12-19 21:15:00,2.0335,2.03375,2.0305,2.0335,904400000.0
2008-12-19 21:30:00,2.0336,2.0341,2.0293,2.0322,792400000.0
2008-12-19 21:45:00,2.0322,2.03435,2.02925,2.0325,1118600000.0
2008-12-19 22:00:00,2.0327,2.03805,2.0327,2.0354,535400000.0
2008-12-19 22:15:00,2.0354,2.0397,2.03445,2.03495,940800000.0
2008-12-19 22:30:00,2.03515,2.03845,2.03365,2.0357,624400000.0
2008-12-19 22:45:00,2.036,2.03955,2.0343,2.03955,853400000.0
2008-12-19 23:00:00,2.0393,2.04,2.03695,2.0385,540600000.0
2008-12-19 23:15:00,2.03855,2.0473,2.0372,2.04425,946800000.0
2008-12-19 23:30:00,2.04425,2.0495,2.0412,2.0461,812000000.0
2008-12-19 23:45:00,2.04625,2.0465,2.0416,2.0442,439400000.0
2008-12-22 00:00:00,2.03885,2.0398,2.03675,2.03845,250000000.0
2008-12-22 00:15:00,2.03855,2.03995,2.03835,2.03995,154400000.0
2008-12-22 00:30:00,2.04,2.04305,2.03995,2.04075,150400000.0
2008-12-22 00:45:00,2.04105,2.0459,2.04105,2.0433,427200000.0
2008-12-22 01:00:00,2.04325,2.04475,2.04325,2.0435,384800000.0
2008-12-22 01:15:00,2.0435,2.04395,2.0423,2.0425,272400000.0
2008-12-22 01:30:00,2.0425,2.0458,2.0399,2.04545,411300000.0
2008-12-22 01:45:00,2.0455,2.0491,2.04425,2.0491,1164000000.0
2008-12-22 02:00:00,2.04875,2.0508,2.0467,2.05,1851600000.0
2008-12-22 02:15:00,2.05015,2.0547,2.05015,2.0535,1476400000.0
2008-12-22 02:30:00,2.0531,2.0552,2.0506,2.0534,1703200000.0
2008-12-22 02:45:00,2.05365,2.0548,2.049,2.0507,980600000.0
2008-12-22 03:00:00,2.0507,2.0532,2.0478,2.04915,636000000.0
2008-12-22 03:15:00,2.0491,2.05195,2.04845,2.0512,727200000.0
2008-12-22 03:30:00,2.052,2.05235,2.0491,2.04955,462400000.0
2008-12-22 03:45:00,2.0495,2.05025,2.0473,2.0474,591400000.0
2008-12-22 04:00:00,2.04735,2.04955,2.04495,2.0489,1058000000.0
2008-12-22 04:15:00,2.04895,2.05085,2.0479,2.0491,585200000.0
2008-12-22 04:30:00,2.0488,2.05345,2.0472,2.0517,579500000.0
2008-12-22 04:45:00,2.0518,2.0539,2.0512,2.05385,1014400000.0
2008-12-22 05:00:00,2.05375,2.0538,2.0506,2.05195,866000000.0
2008-12-22 05:15:00,2.05205,2.05375,2.04905,2.05155,759000000.0
2008-12-22 05:30:00,2.0515,2.05455,2.05135,2.0528,432400000.0
2008-12-22 05:45:00,2.0528,2.05355,2.05195,2.05285,894400000.0
2008-12-22 06:00:00,2.05285,2.0531,2.05,2.0502,737400000.0
2008-12-22 06:15:00,2.0503,2.0513,2.049,2.0495,393200000.0
2008-12-22 06:30:00,2.0495,2.0525,2.04835,2.0522,532600000.0
2008-12-22 06:45:00,2.0522,2.0522,2.0488,2.04985,586400000.0
2008-12-22 07:00:00,2.05,2.05315,2.05,2.0524,388600000.0
2008-12-22 07:15:00,2.05255,2.05415,2.05105,2.05415,1218000000.0
2008-12-22 07:30:00,2.05415,2.05625,2.05295,2.0543,1118200000.0
2008-12-22 07:45:00,2.0545,2.05555,2.0531,2.05425,1118200000.0
2008-12-22 08:00:00,2.05435,2.0561,2.05115,2.052,946300000.0
2008-12-22 08:15:00,2.052,2.05265,2.04995,2.0507,846200000.0
2008-12-22 08:30:00,2.0508,2.0524,2.04815,2.0487,1064400000.0
2008-12-22 08:45:00,2.0489,2.0496,2.04395,2.0464,1016200000.0
2008-12-22 09:00:00,2.0464,2.04945,2.0464,2.0479,1394000000.0
2008-12-22 09:15:00,2.04805,2.0493,2.04685,2.04835,2247800000.0
2008-12-22 09:30:00,2.04835,2.0546,2.04795,2.0545,3142800000.0
2008-12-22 09:45:00,2.05445,2.0578,2.05135,2.05365,4329400000.0
2008-12-22 10:00:00,2.05355,2.0568,2.04945,2.05635,4562400000.0
2008-12-22 10:15:00,2.05625,2.0574,2.05105,2.05265,3795000000.0
2008-12-22 10:30:00,2.0527,2.0532,2.04945,2.05055,3558400000.0
2008-12-22 10:45:00,2.0504,2.05305,2.04995,2.0518,3064200000.0
2008-12-22 11:00:00,2.0518,2.05365,2.0488,2.04915,3918400000.0
2008-12-22 11:15:00,2.04935,2.05245,2.0488,2.05215,2910400000.0
2008-12-22 11:30:00,2.05235,2.05505,2.0502,2.0527,3989800001.0
2008-12-22 11:45:00,2.0526,2.05885,2.05245,2.0578,4045200000.0
2008-12-22 12:00:00,2.0579,2.05835,2.04535,2.0463,3692900000.0
2008-12-22 12:15:00,2.04645,2.0499,2.03965,2.0493,3354200000.0
2008-12-22 12:30:00,2.0493,2.04975,2.043,2.0459,5006400000.0
2008-12-22 12:45:00,2.0461,2.05025,2.0436,2.04825,4548800002.0
2008-12-22 13:00:00,2.04825,2.05215,2.04775,2.04915,3771600000.0
2008-12-22 13:15:00,2.04915,2.04915,2.043,2.04655,2844400000.0
2008-12-22 13:30:00,2.0465,2.0469,2.03955,2.04565,3392600000.0
2008-12-22 13:45:00,2.0452,2.0463,2.043,2.0442,2512600000.0
2008-12-22 14:00:00,2.04425,2.0487,2.0426,2.04445,2539700000.0
2008-12-22 14:15:00,2.04435,2.0454,2.04215,2.0451,2671400000.0
2008-12-22 14:30:00,2.0451,2.04785,2.042,2.0439,3085300000.0
2008-12-22 14:45:00,2.04395,2.0446,2.0411,2.0424,1437100000.0
2008-12-22 15:00:00,2.0423,2.04325,2.03825,2.0384,2285300000.0
2008-12-22 15:15:00,2.03825,2.03935,2.0356,2.0356,2249400000.0
2008-12-22 15:30:00,2.0357,2.0377,2.0332,2.0351,2470000000.0
2008-12-22 15:45:00,2.03515,2.0407,2.0343,2.03735,3013000000.0
2008-12-22 16:00:00,2.03735,2.04255,2.03525,2.04145,2574800000.0
2008-12-22 16:15:00,2.04145,2.04305,2.0396,2.04045,2153800000.0
2008-12-22 16:30:00,2.0406,2.04245,2.0398,2.0402,2239800000.0
2008-12-22 16:45:00,2.0402,2.04195,2.0399,2.04195,2026200000.0
2008-12-22 17:00:00,2.0419,2.0443,2.0398,2.0427,2468600000.0
2008-12-22 17:15:00,2.04275,2.04505,2.0389,2.0406,2819700000.0
2008-12-22 17:30:00,2.0406,2.0426,2.0392,2.04075,1931000000.0
2008-12-22 17:45:00,2.0409,2.04415,2.036,2.03745,2109800000.0
2008-12-22 18:00:00,2.03765,2.04375,2.03585,2.04375,2895400000.0
2008-12-22 18:15:00,2.043,2.04635,2.0377,2.0413,2868800000.0
2008-12-22 18:30:00,2.0413,2.0428,2.03785,2.04145,2308200000.0
2008-12-22 18:45:00,2.04155,2.0442,2.03965,2.04225,2550200000.0
2008-12-22 19:00:00,2.0424,2.04325,2.0378,2.041,1649800000.0
2008-12-22 19:15:00,2.04075,2.04225,2.03805,2.039,1254200000.0
2008-12-22 19:30:00,2.039,2.04035,2.0385,2.0395,1170800000.0
2008-12-22 19:45:00,2.0394,2.04435,2.03805,2.0415,1044600000.0
2008-12-22 20:00:00,2.04165,2.04175,2.0363,2.03705,1011000000.0
2008-12-22 20:15:00,2.03705,2.03835,2.028,2.0316,1949000000.0
2008-12-22 20:30:00,2.0316,2.0327,2.0282,2.0295,1258200000.0
2008-12-22 20:45:00,2.0294,2.0309,2.0261,2.02735,1327800000.0
2008-12-22 21:00:00,2.02725,2.03045,2.0252,2.02905,1172400000.0
2008-12-22 21:15:00,2.02915,2.03325,2.02905,2.0319,1431900000.0
2008-12-22 21:30:00,2.03185,2.0362,2.0315,2.03545,966200000.0
2008-12-22 21:45:00,2.03555,2.0382,2.03285,2.0374,1786000000.0
2008-12-22 22:00:00,2.0374,2.03945,2.03535,2.0355,880400000.0
2008-12-22 22:15:00,2.03545,2.03695,2.03355,2.0364,1011400000.0
2008-12-22 22:30:00,2.03645,2.03975,2.0345,2.03965,768800000.0
2008-12-22 22:45:00,2.0396,2.0418,2.03285,2.033,944000000.0
2008-12-22 23:00:00,2.033,2.03405,2.03095,2.0325,446800000.0
2008-12-22 23:15:00,2.03255,2.0374,2.0321,2.036,657000000.0
2008-12-22 23:30:00,2.0359,2.038,2.03365,2.0342,740600000.0
2008-12-22 23:45:00,2.0342,2.0399,2.03405,2.0381,1034000000.0
2008-12-23 00:00:00,2.03795,2.0408,2.03635,2.0384,629000000.0
2008-12-23 00:15:00,2.03855,2.0401,2.03535,2.03965,461300000.0
2008-12-23 00:30:00,2.0401,2.0405,2.0351,2.03795,826900000.0
2008-12-23 00:45:00,2.0379,2.0428,2.0376,2.0401,460200000.0
2008-12-23 01:00:00,2.0401,2.04195,2.0387,2.04115,505800000.0
2008-12-23 01:15:00,2.04125,2.04405,2.04085,2.04265,539200000.0
2008-12-23 01:30:00,2.0426,2.0429,2.0363,2.03775,734200000.0
2008-12-23 01:45:00,2.03765,2.0437,2.03665,2.0437,541800000.0
2008-12-23 02:00:00,2.0436,2.0466,2.0435,2.0466,33600000.0
2008-12-23 02:15:00,2.0468,2.049,2.0453,2.0469,36000000.0
2008-12-23 02:30:00,2.0468,2.0471,2.0427,2.0427,36000000.0
2008-12-23 02:45:00,2.0427,2.0441,2.04195,2.0438,244200000.0
2008-12-23 03:00:00,2.04365,2.0478,2.04365,2.0478,443400000.0
2008-12-23 03:15:00,2.0477,2.049,2.0454,2.04695,819400000.0
2008-12-23 03:30:00,2.04685,2.04685,2.044,2.0452,459000000.0
2008-12-23 03:45:00,2.04535,2.0468,2.04305,2.0463,880600000.0
2008-12-23 04:00:00,2.0464,2.0468,2.04405,2.04455,1656000000.0
2008-12-23 04:15:00,2.0446,2.04555,2.04365,2.0455,1263400000.0
2008-12-23 04:30:00,2.0455,2.04735,2.04465,2.04545,1176200000.0
2008-12-23 04:45:00,2.04545,2.0464,2.0437,2.044,874800000.0
2008-12-23 05:00:00,2.044,2.0456,2.0434,2.0449,1167000000.0
2008-12-23 05:15:00,2.04495,2.0499,2.0441,2.04905,1180000000.0
2008-12-23 05:30:00,2.04885,2.05055,2.04485,2.0461,1414200000.0
2008-12-23 05:45:00,2.0461,2.04795,2.04565,2.0474,1391800000.0
2008-12-23 06:00:00,2.0474,2.04755,2.0451,2.0468,1097800000.0
2008-12-23 06:15:00,2.0467,2.04725,2.046,2.0472,686000000.0
2008-12-23 06:30:00,2.0472,2.0472,2.0422,2.044,1309000000.0
2008-12-23 06:45:00,2.04395,2.04505,2.0431,2.0446,774000000.0
2008-12-23 07:00:00,2.0447,2.04635,2.04315,2.0456,1460800000.0
2008-12-23 07:15:00,2.0456,2.04675,2.04455,2.0467,433600000.0
2008-12-23 07:30:00,2.04695,2.0473,2.0459,2.0461,684600000.0
2008-12-23 07:45:00,2.04565,2.0463,2.0432,2.04495,1306800000.0
2008-12-23 08:00:00,2.04495,2.04805,2.04445,2.0462,1317100000.0
2008-12-23 08:15:00,2.0462,2.04725,2.04515,2.047,920000000.0
2008-12-23 08:30:00,2.04725,2.04965,2.0466,2.04735,729800000.0
2008-12-23 08:45:00,2.0482,2.0521,2.0476,2.0496,969700000.0
2008-12-23 09:00:00,2.0496,2.0496,2.0459,2.04655,931200000.0
2008-12-23 09:15:00,2.0466,2.0503,2.0459,2.0483,1926200000.0
2008-12-23 09:30:00,2.04835,2.05025,2.0467,2.0485,1435600000.0
2008-12-23 09:45:00,2.0485,2.0511,2.04755,2.0507,1953500000.0
2008-12-23 10:00:00,2.0507,2.05135,2.04675,2.04675,2189400000.0
2008-12-23 10:15:00,2.04685,2.04755,2.04415,2.0447,2093000000.0
2008-12-23 10:30:00,2.0447,2.0474,2.04365,2.0447,2467400000.0
2008-12-23 10:45:00,2.0446,2.04765,2.0437,2.0444,3480000000.0
2008-12-23 11:00:00,2.0446,2.04725,2.0441,2.04635,2476000000.0
2008-12-23 11:15:00,2.0464,2.04865,2.0449,2.0474,2642800000.0
2008-12-23 11:30:00,2.04745,2.0482,2.0456,2.0476,1559600000.0
2008-12-23 11:45:00,2.04755,2.0476,2.04315,2.04425,3210400000.0
2008-12-23 12:00:00,2.04465,2.0475,2.0434,2.0465,2689600000.0
2008-12-23 12:15:00,2.0466,2.04875,2.04555,2.0471,1519400000.0
2008-12-23 12:30:00,2.0471,2.0486,2.0409,2.0472,2975400000.0
2008-12-23 12:45:00,2.0472,2.04815,2.0433,2.0456,2156500000.0
2008-12-23 13:00:00,2.0456,2.05075,2.04345,2.04905,2621000000.0
2008-12-23 13:15:00,2.04895,2.0492,2.04555,2.04775,2437800000.0
2008-12-23 13:30:00,2.04775,2.04935,2.0457,2.0476,3263600000.0
2008-12-23 13:45:00,2.0477,2.0486,2.0451,2.04525,2330200000.0
2008-12-23 14:00:00,2.0451,2.0476,2.04415,2.04645,2453400000.0
2008-12-23 14:15:00,2.04645,2.04805,2.04565,2.04735,2358200000.0
2008-12-23 14:30:00,2.04735,2.0489,2.0442,2.0456,2466600000.0
2008-12-23 14:45:00,2.04575,2.04875,2.0446,2.04515,2872800000.0
2008-12-23 15:00:00,2.04515,2.04665,2.0433,2.04395,2541600000.0
2008-12-23 15:15:00,2.04395,2.04595,2.0426,2.0444,2692200000.0
2008-12-23 15:30:00,2.0448,2.04535,2.0418,2.0439,2759200000.0
2008-12-23 15:45:00,2.0439,2.04575,2.04275,2.0445,2663200000.0
2008-12-23 16:00:00,2.0446,2.04775,2.0425,2.0473,2693800000.0
2008-12-23 16:15:00,2.0473,2.0476,2.04455,2.0453,2589100000.0
2008-12-23 16:30:00,2.0453,2.04545,2.0408,2.04115,3150000000.0
2008-12-23 16:45:00,2.04125,2.0454,2.0411,2.04355,2803400000.0
2008-12-23 17:00:00,2.0437,2.0458,2.04,2.0456,2346800000.0
2008-12-23 17:15:00,2.04565,2.048,2.0446,2.04645,2411800000.0
2008-12-23 17:30:00,2.0465,2.0484,2.0434,2.04545,4101600000.0
2008-12-23 17:45:00,2.04585,2.0484,2.04415,2.04425,3262900000.0
2008-12-23 18:00:00,2.04425,2.0465,2.04345,2.04575,2632800000.0
2008-12-23 18:15:00,2.04585,2.0558,2.04565,2.0534,3788000000.0
2008-12-23 18:30:00,2.05345,2.05595,2.05215,2.0536,2530600000.0
2008-12-23 18:45:00,2.0536,2.05435,2.04845,2.05205,2025200000.0
2008-12-23 19:00:00,2.0521,2.05555,2.0503,2.05395,1592000000.0
2008-12-23 19:15:00,2.05415,2.0588,2.05135,2.0571,1553600000.0
2008-12-23 19:30:00,2.05735,2.05845,2.05545,2.05565,1282200000.0
2008-12-23 19:45:00,2.0555,2.057,2.0489,2.0524,1477000000.0
2008-12-23 20:00:00,2.0525,2.05425,2.04875,2.0542,866200000.0
2008-12-23 20:15:00,2.05405,2.0543,2.04655,2.0485,1214000000.0
2008-12-23 20:30:00,2.04835,2.0527,2.048,2.05085,1073200000.0
2008-12-23 20:45:00,2.05085,2.0518,2.0487,2.05,778400000.0
2008-12-23 21:00:00,2.04985,2.05075,2.0473,2.04825,881200000.0
2008-12-23 21:15:00,2.04825,2.04885,2.04655,2.0469,619400000.0
2008-12-23 21:30:00,2.047,2.05,2.0462,2.0486,814200000.0
2008-12-23 21:45:00,2.04865,2.0503,2.04765,2.04835,1008600000.0
2008-12-23 22:00:00,2.04835,2.04905,2.0454,2.04765,875800000.0
2008-12-23 22:15:00,2.0479,2.05115,2.0469,2.0492,683800000.0
2008-12-23 22:30:00,2.04915,2.05075,2.0488,2.0498,499800000.0
2008-12-23 22:45:00,2.0498,2.0506,2.0455,2.04565,678200000.0
2008-12-23 23:00:00,2.04555,2.05175,2.0449,2.05035,542200000.0
2008-12-23 23:15:00,2.05055,2.0522,2.0467,2.0473,374400000.0
2008-12-23 23:30:00,2.04735,2.04855,2.04555,2.0469,413400000.0
2008-12-23 23:45:00,2.0458,2.0474,2.04335,2.04625,585300000.0
2008-12-24 00:00:00,2.0518,2.054,2.04515,2.0458,288800000.0
2008-12-24 00:15:00,2.0458,2.0503,2.04565,2.04815,232800000.0
2008-12-24 00:30:00,2.0482,2.05085,2.0472,2.05035,417200000.0
2008-12-24 00:45:00,2.0505,2.05665,2.04975,2.0516,1184400000.0
2008-12-24 01:00:00,2.0516,2.054,2.0511,2.0522,595200000.0
2008-12-24 01:15:00,2.0522,2.0528,2.04845,2.04985,551600000.0
2008-12-24 01:30:00,2.0491,2.05395,2.0491,2.05275,345200000.0
2008-12-24 01:45:00,2.0524,2.05265,2.0502,2.05065,447600000.0
2008-12-24 02:00:00,2.05065,2.05275,2.04915,2.05165,693400000.0
2008-12-24 02:15:00,2.05165,2.05225,2.04905,2.05195,365200000.0
2008-12-24 02:30:00,2.05195,2.05395,2.05115,2.0532,604000000.0
2008-12-24 02:45:00,2.05325,2.05445,2.05095,2.05295,621800000.0
2008-12-24 03:00:00,2.0531,2.056,2.0521,2.056,813800000.0
2008-12-24 03:15:00,2.0561,2.0582,2.05535,2.05665,947400000.0
2008-12-24 03:30:00,2.05665,2.05995,2.0554,2.05985,1048000000.0
2008-12-24 03:45:00,2.0599,2.06,2.0555,2.0575,1086400000.0
2008-12-24 04:00:00,2.05765,2.0602,2.05635,2.05945,917400000.0
2008-12-24 04:15:00,2.05955,2.0598,2.0562,2.0565,504600000.0
2008-12-24 04:30:00,2.0566,2.0592,2.05445,2.0592,703800000.0
2008-12-24 04:45:00,2.0592,2.0593,2.0568,2.0571,711000000.0
2008-12-24 05:00:00,2.05705,2.0593,2.05665,2.0587,402400000.0
2008-12-24 05:15:00,2.0587,2.05935,2.05835,2.05865,352000000.0
2008-12-24 05:30:00,2.0585,2.06085,2.0568,2.0608,553000000.0
2008-12-24 05:45:00,2.0608,2.06655,2.0603,2.0605,856100000.0
2008-12-24 06:00:00,2.0605,2.06155,2.059,2.061,447800000.0
2008-12-24 06:15:00,2.0613,2.0635,2.05895,2.06165,582200000.0
2008-12-24 06:30:00,2.06085,2.06385,2.06045,2.06205,557800000.0
2008-12-24 06:45:00,2.0621,2.06225,2.06035,2.0606,433000000.0
2008-12-24 07:00:00,2.06045,2.0619,2.0576,2.0614,598600000.0
2008-12-24 07:15:00,2.06125,2.0614,2.05885,2.06075,732200000.0
2008-12-24 07:30:00,2.0605,2.0615,2.05835,2.05835,358600000.0
2008-12-24 07:45:00,2.05835,2.059,2.0567,2.0588,420400000.0
2008-12-24 08:00:00,2.0584,2.0601,2.0584,2.05925,450600000.0
2008-12-24 08:15:00,2.0593,2.06015,2.0584,2.0584,429400000.0
2008-12-24 08:30:00,2.0585,2.05865,2.0563,2.0566,373200000.0
2008-12-24 08:45:00,2.05675,2.05855,2.0564,2.0567,229400000.0
2008-12-24 09:00:00,2.0566,2.0567,2.0446,2.05625,590800000.0
2008-12-24 09:15:00,2.05635,2.0567,2.055,2.056,732400000.0
2008-12-24 09:30:00,2.056,2.056,2.04955,2.05085,1144400000.0
2008-12-24 09:45:00,2.05085,2.0513,2.04395,2.0442,1335600000.0
2008-12-24 10:00:00,2.0443,2.05025,2.04365,2.0492,1161000000.0
2008-12-24 10:15:00,2.0492,2.0502,2.0468,2.0479,1039300000.0
2008-12-24 10:30:00,2.0479,2.04955,2.0449,2.04665,890500000.0
2008-12-24 10:45:00,2.0468,2.05015,2.0463,2.0495,1152200000.0
2008-12-24 11:00:00,2.0495,2.05305,2.0474,2.05235,1118800000.0
2008-12-24 11:15:00,2.05305,2.05445,2.051,2.05195,1525800000.0
2008-12-24 11:30:00,2.05225,2.0537,2.05175,2.05295,1150800000.0
2008-12-24 11:45:00,2.05295,2.05405,2.05175,2.05295,852400000.0
2008-12-24 12:00:00,2.053,2.0535,2.0473,2.0494,1369200000.0
2008-12-24 12:15:00,2.0494,2.05895,2.0494,2.05075,1456700000.0
2008-12-24 12:30:00,2.0508,2.0524,2.0487,2.05115,1129000000.0
2008-12-24 12:45:00,2.05105,2.0555,2.0504,2.0537,1022200000.0
2008-12-24 13:00:00,2.05385,2.0548,2.0505,2.05275,739800000.0
2008-12-24 13:15:00,2.0528,2.05295,2.04995,2.0508,781700000.0
2008-12-24 13:30:00,2.0508,2.05445,2.05045,2.05065,1062800000.0
2008-12-24 13:45:00,2.0509,2.05445,2.0509,2.05345,1102800000.0
2008-12-24 14:00:00,2.05355,2.05475,2.05185,2.0523,942800000.0
2008-12-24 14:15:00,2.0524,2.0558,2.05225,2.05485,1016800000.0
2008-12-24 14:30:00,2.0549,2.05595,2.05225,2.054,1052800000.0
2008-12-24 14:45:00,2.0536,2.05435,2.0517,2.0517,825000000.0
2008-12-24 15:00:00,2.05175,2.0535,2.05155,2.0535,826000000.0
2008-12-24 15:15:00,2.0536,2.054,2.0502,2.051,1481800000.0
2008-12-24 15:30:00,2.0511,2.0511,2.0481,2.0497,1038000000.0
2008-12-24 15:45:00,2.04975,2.05085,2.04895,2.05055,667400000.0
2008-12-24 16:00:00,2.05055,2.0523,2.0494,2.0497,1291400000.0
2008-12-24 16:15:00,2.0497,2.05195,2.04875,2.05135,844400000.0
2008-12-24 16:30:00,2.05125,2.0525,2.049,2.0518,1160000000.0
2008-12-24 16:45:00,2.05175,2.05435,2.0487,2.05285,1121600000.0
2008-12-24 17:00:00,2.0528,2.0539,2.0508,2.0532,1331400000.0
2008-12-24 17:15:00,2.0533,2.054,2.04775,2.0505,1133800000.0
2008-12-24 17:30:00,2.0501,2.0508,2.04825,2.0508,737200000.0
2008-12-24 17:45:00,2.0511,2.0546,2.04465,2.04515,1043500000.0
2008-12-24 18:00:00,2.0451,2.0483,2.0442,2.0471,792200000.0
2008-12-24 18:15:00,2.0479,2.0487,2.0468,2.04745,548600000.0
2008-12-24 18:30:00,2.04795,2.0497,2.04395,2.0465,972800000.0
2008-12-24 18:45:00,2.0466,2.04705,2.0441,2.0459,622000000.0
2008-12-24 19:00:00,2.0458,2.0458,2.0428,2.04475,562800000.0
2008-12-24 19:15:00,2.0448,2.04725,2.0448,2.04625,510600000.0
2008-12-24 19:30:00,2.0463,2.0469,2.0452,2.04665,501400000.0
2008-12-24 19:45:00,2.04655,2.04715,2.04365,2.04625,761800000.0
2008-12-24 20:00:00,2.0463,2.0489,2.0445,2.0462,567000000.0
2008-12-24 20:15:00,2.04615,2.04635,2.0416,2.0454,362000000.0
2008-12-24 20:30:00,2.0456,2.05215,2.0456,2.0499,408600000.0
2008-12-24 20:45:00,2.0493,2.05415,2.0485,2.05005,188200000.0
2008-12-24 21:00:00,2.0503,2.05625,2.0503,2.0523,199400000.0
2008-12-24 21:15:00,2.0525,2.0537,2.0501,2.0529,191400000.0
2008-12-24 21:30:00,2.05165,2.0546,2.0512,2.0528,131000000.0
2008-12-24 21:45:00,2.0535,2.0562,2.0523,2.05605,232100000.0
2008-12-24 22:00:00,2.0536,2.05505,2.0517,2.0543,172600000.0
2008-12-24 22:15:00,2.05235,2.0535,2.0504,2.0512,93200000.0
2008-12-24 22:30:00,2.0514,2.0527,2.04915,2.0516,132000000.0
2008-12-24 22:45:00,2.05175,2.05195,2.0502,2.0514,72600000.0
2008-12-24 23:00:00,2.05145,2.0516,2.05075,2.0513,37400000.0
2008-12-24 23:15:00,2.05145,2.0525,2.0505,2.05225,68200000.0
2008-12-24 23:30:00,2.0524,2.05265,2.0512,2.0512,96200000.0
2008-12-24 23:45:00,2.0512,2.0512,2.04995,2.0503,65200000.0
2008-12-25 00:00:00,2.05015,2.0503,2.05015,2.05025,6600000.0
2008-12-26 00:00:00,2.0473,2.0473,2.0469,2.0473,5600000.0
2008-12-26 00:15:00,2.0473,2.0473,2.04705,2.04705,5800000.0
2008-12-26 00:30:00,2.04705,2.04725,2.04705,2.04725,9200000.0
2008-12-26 00:45:00,2.04725,2.04785,2.04695,2.04765,139200000.0
2008-12-26 01:00:00,2.04765,2.04995,2.04765,2.04995,145800000.0
2008-12-26 01:15:00,2.04965,2.0502,2.0495,2.04995,59800000.0
2008-12-26 01:30:00,2.05005,2.055,2.04995,2.05475,149600000.0
2008-12-26 01:45:00,2.055,2.05565,2.0542,2.0544,89200000.0
2008-12-26 02:00:00,2.05445,2.0554,2.0524,2.0554,791800000.0
2008-12-26 02:15:00,2.05555,2.05615,2.05365,2.0555,898400000.0
2008-12-26 02:30:00,2.0555,2.05605,2.0517,2.0531,1328000000.0
2008-12-26 02:45:00,2.0534,2.0597,2.04975,2.0557,2060800000.0
2008-12-26 03:00:00,2.0557,2.0572,2.05455,2.05625,1198600000.0
2008-12-26 03:15:00,2.05635,2.0564,2.05385,2.0546,1837400000.0
2008-12-26 03:30:00,2.0546,2.05505,2.05005,2.0517,1665000000.0
2008-12-26 03:45:00,2.05215,2.05235,2.05035,2.05165,623000000.0
2008-12-26 04:00:00,2.05175,2.05285,2.05175,2.05285,257800000.0
2008-12-26 04:15:00,2.05285,2.05405,2.05205,2.0533,275800000.0
2008-12-26 04:30:00,2.05295,2.0537,2.05165,2.0528,321600000.0
2008-12-26 04:45:00,2.05275,2.05295,2.0509,2.05125,262000000.0
2008-12-26 05:00:00,2.05135,2.0517,2.0507,2.0508,237200000.0
2008-12-26 05:15:00,2.0508,2.05475,2.05015,2.05365,911000000.0
2008-12-26 05:30:00,2.05365,2.05535,2.0519,2.0537,1083200000.0
2008-12-26 05:45:00,2.0538,2.0546,2.0523,2.0539,697900000.0
2008-12-26 06:00:00,2.0539,2.05465,2.0524,2.0528,496600000.0
2008-12-26 06:15:00,2.05265,2.0528,2.05165,2.0518,412400000.0
2008-12-26 06:30:00,2.0518,2.05245,2.0489,2.0524,478800000.0
2008-12-26 06:45:00,2.0522,2.0544,2.052,2.052,314900000.0
2008-12-26 07:00:00,2.052,2.0534,2.0517,2.05315,257800000.0
2008-12-26 07:15:00,2.0528,2.0554,2.0514,2.0554,604700000.0
2008-12-26 07:30:00,2.05535,2.0573,2.0543,2.05695,654400000.0
2008-12-26 07:45:00,2.05685,2.06035,2.0564,2.05805,434200000.0
2008-12-26 08:00:00,2.05805,2.0581,2.05455,2.0549,327600000.0
2008-12-26 08:15:00,2.0551,2.05635,2.0542,2.05455,461600000.0
2008-12-26 08:30:00,2.05465,2.0561,2.05165,2.0528,308900000.0
2008-12-26 08:45:00,2.05295,2.0554,2.05045,2.0525,439700000.0
2008-12-26 09:00:00,2.0526,2.05485,2.0524,2.05335,445100000.0
2008-12-26 09:15:00,2.05345,2.0548,2.05235,2.05415,1008000000.0
2008-12-26 09:30:00,2.0538,2.0548,2.0528,2.0536,568700000.0
2008-12-26 09:45:00,2.0535,2.05565,2.0525,2.05535,558000000.0
2008-12-26 10:00:00,2.0553,2.0561,2.0548,2.0548,323400000.0
2008-12-26 10:15:00,2.0549,2.0578,2.05075,2.05415,809900000.0
2008-12-26 10:30:00,2.0538,2.0549,2.0525,2.0532,450200000.0
2008-12-26 10:45:00,2.05325,2.0566,2.0521,2.05515,664200000.0
2008-12-26 11:00:00,2.05495,2.0564,2.0535,2.055,466600000.0
2008-12-26 11:15:00,2.05575,2.05575,2.05315,2.0537,242000000.0
2008-12-26 11:30:00,2.0538,2.0542,2.052,2.05275,296600000.0
2008-12-26 11:45:00,2.05275,2.0555,2.0525,2.0555,265000000.0
2008-12-26 12:00:00,2.05545,2.05925,2.0533,2.0533,231800000.0
2008-12-26 12:15:00,2.05345,2.05515,2.05315,2.0533,219200000.0
2008-12-26 12:30:00,2.0533,2.0536,2.05085,2.0509,375700000.0
2008-12-26 12:45:00,2.05105,2.0534,2.0472,2.0503,423600000.0
2008-12-26 13:00:00,2.05025,2.0535,2.05025,2.0524,424400000.0
2008-12-26 13:15:00,2.0523,2.054,2.0519,2.05265,442600000.0
2008-12-26 13:30:00,2.0526,2.05495,2.05235,2.05355,341000000.0
2008-12-26 13:45:00,2.0535,2.0543,2.05305,2.0543,151600000.0
2008-12-26 14:00:00,2.05415,2.0552,2.05415,2.0547,172000000.0
2008-12-26 14:15:00,2.05475,2.0551,2.05425,2.0546,255200000.0
2008-12-26 14:30:00,2.05445,2.05485,2.05385,2.0541,340200000.0
2008-12-26 14:45:00,2.0545,2.05595,2.0542,2.0558,188800000.0
2008-12-26 15:00:00,2.05595,2.05655,2.05515,2.0559,353200000.0
2008-12-26 15:15:00,2.0555,2.057,2.0555,2.0565,495600000.0
2008-12-26 15:30:00,2.05655,2.05885,2.0559,2.05795,678400000.0
2008-12-26 15:45:00,2.05805,2.06105,2.058,2.05965,729800000.0
2008-12-26 16:00:00,2.0598,2.0598,2.0576,2.05845,890600000.0
2008-12-26 16:15:00,2.05835,2.06095,2.0561,2.05635,782800000.0
2008-12-26 16:30:00,2.0565,2.0571,2.05185,2.05335,991800000.0
2008-12-26 16:45:00,2.05315,2.05655,2.05235,2.056,402600000.0
2008-12-26 17:00:00,2.05615,2.0583,2.05495,2.0568,514400000.0
2008-12-26 17:15:00,2.05725,2.064,2.05725,2.0639,819500000.0
2008-12-26 17:30:00,2.06355,2.06455,2.0602,2.0618,897100000.0
2008-12-26 17:45:00,2.06145,2.06285,2.0603,2.0627,643600000.0
2008-12-26 18:00:00,2.06195,2.06255,2.05985,2.06145,631800000.0
2008-12-26 18:15:00,2.06165,2.0635,2.0605,2.0615,186600000.0
2008-12-26 18:30:00,2.06145,2.063,2.0592,2.0602,376600000.0
2008-12-26 18:45:00,2.06005,2.0635,2.05985,2.0635,318600000.0
2008-12-26 19:00:00,2.06365,2.06575,2.06245,2.06525,675000000.0
2008-12-26 19:15:00,2.0651,2.06525,2.06365,2.0645,310200000.0
2008-12-26 19:30:00,2.06445,2.06595,2.0559,2.06575,227800000.0
2008-12-26 19:45:00,2.0654,2.0669,2.06525,2.0657,361800000.0
2008-12-26 20:00:00,2.06595,2.06705,2.06165,2.06385,866800000.0
2008-12-26 20:15:00,2.06415,2.06455,2.06245,2.06275,250200000.0
2008-12-26 20:30:00,2.0628,2.063,2.05605,2.05815,711600000.0
2008-12-26 20:45:00,2.0584,2.0626,2.057,2.05745,648200000.0
2008-12-26 21:00:00,2.0576,2.061,2.05755,2.0606,175000000.0
2008-12-26 21:15:00,2.0608,2.06335,2.0563,2.05905,534400000.0
2008-12-26 21:30:00,2.0589,2.06055,2.05665,2.06055,329200000.0
2008-12-26 21:45:00,2.0605,2.0605,2.0463,2.04925,627800000.0
2008-12-26 22:00:00,2.049,2.05035,2.04565,2.0473,400600000.0
2008-12-26 22:15:00,2.0473,2.0509,2.0458,2.0476,870600000.0
2008-12-26 22:30:00,2.04775,2.0502,2.0459,2.04595,621800000.0
2008-12-26 22:45:00,2.04535,2.05,2.04525,2.04855,430600000.0
2008-12-26 23:00:00,2.0486,2.05015,2.0459,2.04855,538600000.0
2008-12-26 23:15:00,2.04855,2.04995,2.04275,2.0449,730000000.0
2008-12-26 23:30:00,2.0451,2.0498,2.0446,2.04785,593700000.0
2008-12-26 23:45:00,2.04785,2.052,2.0474,2.05105,437800000.0
2008-12-29 00:00:00,2.0537,2.0538,2.04765,2.05155,163400000.0
2008-12-29 00:15:00,2.0516,2.05655,2.0513,2.0539,362400000.0
2008-12-29 00:30:00,2.05385,2.0576,2.05375,2.057,419000000.0
2008-12-29 00:45:00,2.057,2.0577,2.0547,2.05525,328800000.0
2008-12-29 01:00:00,2.05525,2.0597,2.05435,2.0579,772200000.0
2008-12-29 01:15:00,2.0581,2.0587,2.056,2.0573,608600000.0
2008-12-29 01:30:00,2.0575,2.05895,2.05505,2.05845,1019200000.0
2008-12-29 01:45:00,2.0584,2.0584,2.0547,2.05675,1078200000.0
2008-12-29 02:00:00,2.0568,2.06155,2.0567,2.0576,1040800000.0
2008-12-29 02:15:00,2.0576,2.0598,2.056,2.05835,2387400000.0
2008-12-29 02:30:00,2.05835,2.05895,2.056,2.05825,2591600000.0
2008-12-29 02:45:00,2.05815,2.06005,2.057,2.05865,1792800000.0
2008-12-29 03:00:00,2.05885,2.0608,2.05695,2.0572,1598800000.0
2008-12-29 03:15:00,2.05735,2.0591,2.0539,2.0574,2520600000.0
2008-12-29 03:30:00,2.0574,2.059,2.0568,2.0575,1978000000.0
2008-12-29 03:45:00,2.0576,2.0595,2.05455,2.05635,1817799999.0
2008-12-29 04:00:00,2.05635,2.0585,2.0555,2.0585,1562600000.0
2008-12-29 04:15:00,2.0584,2.0589,2.05715,2.0576,1667800000.0
2008-12-29 04:30:00,2.0577,2.05985,2.05705,2.0579,1341400000.0
2008-12-29 04:45:00,2.05775,2.0591,2.05615,2.05615,936800000.0
2008-12-29 05:00:00,2.0563,2.05845,2.05625,2.05805,567200000.0
2008-12-29 05:15:00,2.05825,2.0583,2.0566,2.0576,594200000.0
2008-12-29 05:30:00,2.0578,2.0613,2.0571,2.061,649200000.0
2008-12-29 05:45:00,2.06105,2.06165,2.05965,2.06075,562200000.0
2008-12-29 06:00:00,2.06085,2.0614,2.0594,2.05955,544400000.0
2008-12-29 06:15:00,2.0596,2.06175,2.0594,2.0603,706900000.0
2008-12-29 06:30:00,2.06025,2.0606,2.05795,2.05845,858000000.0
2008-12-29 06:45:00,2.05835,2.0595,2.0565,2.0589,781000000.0
2008-12-29 07:00:00,2.0591,2.06075,2.0583,2.05995,575600000.0
2008-12-29 07:15:00,2.0599,2.06235,2.0591,2.06115,631800000.0
2008-12-29 07:30:00,2.0611,2.06245,2.0605,2.0605,910200000.0
2008-12-29 07:45:00,2.06055,2.06495,2.0605,2.06395,973800000.0
2008-12-29 08:00:00,2.06395,2.06655,2.06265,2.06485,1895800000.0
2008-12-29 08:15:00,2.06495,2.06615,2.0638,2.0648,1370800000.0
2008-12-29 08:30:00,2.0649,2.06695,2.06285,2.06335,1126600000.0
2008-12-29 08:45:00,2.06345,2.06605,2.0626,2.0649,1125800000.0
2008-12-29 09:00:00,2.0649,2.06875,2.0646,2.06605,1877100000.0
2008-12-29 09:15:00,2.06605,2.06785,2.0648,2.0657,813700000.0
2008-12-29 09:30:00,2.06495,2.0689,2.06495,2.068,713800000.0
2008-12-29 09:45:00,2.0681,2.0689,2.06475,2.06515,1991800000.0
2008-12-29 10:00:00,2.06515,2.06595,2.05935,2.05965,1617400000.0
2008-12-29 10:15:00,2.05965,2.06465,2.05895,2.0629,1397400000.0
2008-12-29 10:30:00,2.06285,2.0658,2.06165,2.06445,1668200000.0
2008-12-29 10:45:00,2.0644,2.0654,2.06135,2.0629,1088800000.0
2008-12-29 11:00:00,2.063,2.0651,2.0629,2.06485,1063600000.0
2008-12-29 11:15:00,2.06495,2.06535,2.05805,2.0584,1465000000.0
2008-12-29 11:30:00,2.05835,2.0591,2.05615,2.058,1454500000.0
2008-12-29 11:45:00,2.0581,2.0591,2.05605,2.0567,1000000000.0
2008-12-29 12:00:00,2.0567,2.0584,2.0559,2.05685,1008800000.0
2008-12-29 12:15:00,2.0568,2.0576,2.0544,2.0566,878300000.0
2008-12-29 12:30:00,2.0567,2.05815,2.05425,2.0574,2033000000.0
2008-12-29 12:45:00,2.0574,2.06305,2.0571,2.0623,1329400000.0
2008-12-29 13:00:00,2.0623,2.0703,2.06105,2.0638,1831400000.0
2008-12-29 13:15:00,2.0638,2.06515,2.06155,2.06235,1675600000.0
2008-12-29 13:30:00,2.06235,2.063,2.06065,2.06085,1296400000.0
2008-12-29 13:45:00,2.0608,2.0615,2.05715,2.0607,1648400000.0
2008-12-29 14:00:00,2.0606,2.06285,2.06,2.06055,1233200000.0
2008-12-29 14:15:00,2.06075,2.062,2.0575,2.0597,1894800000.0
2008-12-29 14:30:00,2.0597,2.0626,2.0571,2.0615,1960400000.0
2008-12-29 14:45:00,2.06155,2.06205,2.05795,2.05865,1993500000.0
2008-12-29 15:00:00,2.05855,2.06175,2.0557,2.0587,2620700000.0
2008-12-29 15:15:00,2.05855,2.05855,2.05255,2.0533,1458400000.0
2008-12-29 15:30:00,2.0533,2.05495,2.0503,2.05395,1197000000.0
2008-12-29 15:45:00,2.0539,2.05645,2.05355,2.0558,1169800000.0
2008-12-29 16:00:00,2.05585,2.05755,2.05435,2.0556,2002400000.0
2008-12-29 16:15:00,2.05565,2.0589,2.0539,2.05875,1688000000.0
2008-12-29 16:30:00,2.0588,2.05905,2.05455,2.05505,1378800000.0
2008-12-29 16:45:00,2.05505,2.0552,2.05035,2.05475,1259800000.0
2008-12-29 17:00:00,2.0549,2.05705,2.0543,2.05675,1226200000.0
2008-12-29 17:15:00,2.0568,2.06115,2.0515,2.05955,1783200000.0
2008-12-29 17:30:00,2.05965,2.0602,2.0563,2.0583,2049800000.0
2008-12-29 17:45:00,2.05825,2.0591,2.0513,2.0513,2017600000.0
2008-12-29 18:00:00,2.05135,2.0529,2.04935,2.05015,1400200000.0
2008-12-29 18:15:00,2.0503,2.05045,2.0478,2.0501,928000000.0
2008-12-29 18:30:00,2.0499,2.0502,2.046,2.04955,1528800000.0
2008-12-29 18:45:00,2.0497,2.05115,2.04735,2.0479,1226200000.0
2008-12-29 19:00:00,2.04805,2.0495,2.04325,2.0447,971700000.0
2008-12-29 19:15:00,2.0447,2.05005,2.04335,2.04815,979000000.0
2008-12-29 19:30:00,2.04825,2.0489,2.04685,2.04715,676000000.0
2008-12-29 19:45:00,2.0476,2.0496,2.04435,2.0461,906200000.0
2008-12-29 20:00:00,2.0457,2.04935,2.04305,2.0474,1615200000.0
2008-12-29 20:15:00,2.0474,2.04895,2.04335,2.04355,752400000.0
2008-12-29 20:30:00,2.0436,2.0442,2.03715,2.0407,1388600000.0
2008-12-29 20:45:00,2.0408,2.04185,2.0329,2.0379,1554800000.0
2008-12-29 21:00:00,2.03785,2.039,2.03455,2.0358,1171200000.0
2008-12-29 21:15:00,2.0358,2.0438,2.0356,2.0413,1206800000.0
2008-12-29 21:30:00,2.0414,2.0433,2.03965,2.03965,794800000.0
2008-12-29 21:45:00,2.0392,2.04445,2.03565,2.04095,1738000000.0
2008-12-29 22:00:00,2.04085,2.0431,2.0372,2.0394,945600000.0
2008-12-29 22:15:00,2.0397,2.04495,2.0376,2.03895,1019200000.0
2008-12-29 22:30:00,2.0393,2.0417,2.03035,2.0356,1366800000.0
2008-12-29 22:45:00,2.0357,2.03915,2.0351,2.03685,1111000000.0
2008-12-29 23:00:00,2.03675,2.0373,2.02995,2.03245,1447200000.0
2008-12-29 23:15:00,2.0328,2.03385,2.03085,2.03245,426400000.0
2008-12-29 23:30:00,2.03235,2.03775,2.03135,2.035,626700000.0
2008-12-29 23:45:00,2.035,2.035,2.0306,2.0319,881700000.0
2008-12-30 00:00:00,2.032,2.03595,2.0308,2.0348,753200000.0
2008-12-30 00:15:00,2.03495,2.0353,2.0327,2.0339,468200000.0
2008-12-30 00:30:00,2.0339,2.03425,2.031,2.0334,408000000.0
2008-12-30 00:45:00,2.0335,2.034,2.0319,2.0328,280000000.0
2008-12-30 01:00:00,2.0328,2.03355,2.0297,2.0324,855600000.0
2008-12-30 01:15:00,2.03235,2.03635,2.03055,2.03505,1263200000.0
2008-12-30 01:30:00,2.03505,2.0352,2.0316,2.0328,877200000.0
2008-12-30 01:45:00,2.0332,2.0348,2.03185,2.03395,889700000.0
2008-12-30 02:00:00,2.03385,2.0431,2.03295,2.0412,859400000.0
2008-12-30 02:15:00,2.04135,2.04255,2.03945,2.04255,1546400000.0
2008-12-30 02:30:00,2.04265,2.0455,2.04195,2.04275,2026800000.0
2008-12-30 02:45:00,2.04295,2.04345,2.03965,2.0431,1628400000.0
2008-12-30 03:00:00,2.0431,2.04715,2.0386,2.0465,1545800000.0
2008-12-30 03:15:00,2.04715,2.0493,2.0432,2.04625,1120000000.0
2008-12-30 03:30:00,2.04615,2.05055,2.04495,2.048,1780400000.0
2008-12-30 03:45:00,2.04795,2.048,2.043,2.0435,1656400000.0
2008-12-30 04:00:00,2.0436,2.04645,2.0424,2.0427,1497800000.0
2008-12-30 04:15:00,2.04235,2.04365,2.0393,2.04175,607300000.0
2008-12-30 04:30:00,2.04185,2.04245,2.0391,2.0406,960600000.0
2008-12-30 04:45:00,2.0412,2.04125,2.03725,2.0381,640000000.0
2008-12-30 05:00:00,2.03815,2.0387,2.03555,2.03665,524400000.0
2008-12-30 05:15:00,2.0366,2.0371,2.0361,2.03675,287400000.0
2008-12-30 05:30:00,2.03675,2.03775,2.03605,2.0368,378600000.0
2008-12-30 05:45:00,2.03695,2.03865,2.0368,2.0376,834900000.0
2008-12-30 06:00:00,2.03755,2.0379,2.0349,2.0365,2701200000.0
2008-12-30 06:15:00,2.0363,2.0392,2.0363,2.0391,556800000.0
2008-12-30 06:30:00,2.0391,2.0399,2.03685,2.0373,294000000.0
2008-12-30 06:45:00,2.0373,2.03935,2.0373,2.0387,664400000.0
2008-12-30 07:00:00,2.0386,2.03965,2.03695,2.0385,587600000.0
2008-12-30 07:15:00,2.0384,2.03875,2.037,2.03755,668000000.0
2008-12-30 07:30:00,2.03755,2.03885,2.0373,2.0382,630000000.0
2008-12-30 07:45:00,2.03825,2.0389,2.0372,2.0378,1915600000.0
2008-12-30 08:00:00,2.0377,2.03935,2.0356,2.0379,1028800000.0
2008-12-30 08:15:00,2.03795,2.03855,2.03375,2.0346,1891200000.0
2008-12-30 08:30:00,2.0346,2.0357,2.0325,2.0347,2126200000.0
2008-12-30 08:45:00,2.03465,2.0372,2.0333,2.03525,923600000.0
2008-12-30 09:00:00,2.0352,2.0375,2.032,2.03495,2506800000.0
2008-12-30 09:15:00,2.0349,2.0404,2.03455,2.0389,1607200000.0
2008-12-30 09:30:00,2.039,2.045,2.03605,2.04205,2141000000.0
2008-12-30 09:45:00,2.04225,2.046,2.0349,2.0352,2263900000.0
2008-12-30 10:00:00,2.03515,2.03955,2.03225,2.0362,1487600000.0
2008-12-30 10:15:00,2.0362,2.03985,2.03465,2.03925,1160400000.0
2008-12-30 10:30:00,2.03935,2.04265,2.03755,2.04,1805800000.0
2008-12-30 10:45:00,2.04,2.04605,2.03975,2.0438,2256200000.0
2008-12-30 11:00:00,2.04365,2.04625,2.04115,2.04385,1424400000.0
2008-12-30 11:15:00,2.0441,2.04995,2.044,2.0465,1674200000.0
2008-12-30 11:30:00,2.0462,2.04885,2.04465,2.04525,1784200000.0
2008-12-30 11:45:00,2.0452,2.04955,2.0451,2.04725,1209400000.0
2008-12-30 12:00:00,2.04735,2.0513,2.04515,2.0462,1033700000.0
2008-12-30 12:15:00,2.0462,2.052,2.0452,2.04795,1317400000.0
2008-12-30 12:30:00,2.04805,2.05235,2.0479,2.0503,1408300000.0
2008-12-30 12:45:00,2.0504,2.0506,2.04525,2.0455,1610400000.0
2008-12-30 13:00:00,2.0455,2.04835,2.0438,2.04595,1435800000.0
2008-12-30 13:15:00,2.0459,2.04945,2.0448,2.0474,1669800000.0
2008-12-30 13:30:00,2.0472,2.0485,2.04525,2.04825,1549800000.0
2008-12-30 13:45:00,2.0482,2.04885,2.04555,2.04675,1846400000.0
2008-12-30 14:00:00,2.04675,2.05145,2.0462,2.0495,1695400000.0
2008-12-30 14:15:00,2.04935,2.0513,2.04765,2.0489,1963200000.0
2008-12-30 14:30:00,2.0489,2.05175,2.0473,2.051,1490800000.0
2008-12-30 14:45:00,2.0507,2.0513,2.0419,2.0421,2045400000.0
2008-12-30 15:00:00,2.04195,2.04445,2.0407,2.04285,2170800000.0
2008-12-30 15:15:00,2.043,2.04615,2.04255,2.04605,1953200000.0
2008-12-30 15:30:00,2.0463,2.0463,2.039,2.0403,1801300000.0
2008-12-30 15:45:00,2.04035,2.0448,2.03875,2.0433,1182200000.0
2008-12-30 16:00:00,2.04325,2.04655,2.04085,2.0434,1708600000.0
2008-12-30 16:15:00,2.04355,2.04505,2.0411,2.0423,1707000000.0
2008-12-30 16:30:00,2.04235,2.0456,2.0411,2.04225,1579000000.0
2008-12-30 16:45:00,2.0425,2.04705,2.04245,2.04705,1282800000.0
2008-12-30 17:00:00,2.0473,2.0492,2.0443,2.0447,1739800000.0
2008-12-30 17:15:00,2.0447,2.04715,2.04365,2.04635,1613800000.0
2008-12-30 17:30:00,2.0464,2.04935,2.04505,2.0469,1341200000.0
2008-12-30 17:45:00,2.047,2.047,2.04345,2.0451,1526800000.0
2008-12-30 18:00:00,2.04505,2.0455,2.0394,2.04075,1715000000.0
2008-12-30 18:15:00,2.04075,2.04365,2.0402,2.04365,1474000000.0
2008-12-30 18:30:00,2.0436,2.04575,2.04055,2.04115,1028800000.0
2008-12-30 18:45:00,2.0411,2.0433,2.03865,2.03865,1306200000.0
2008-12-30 19:00:00,2.0391,2.04445,2.0382,2.0429,1571800000.0
2008-12-30 19:15:00,2.04315,2.0433,2.0402,2.0407,785600000.0
2008-12-30 19:30:00,2.0408,2.04695,2.0407,2.0432,1335200000.0
2008-12-30 19:45:00,2.04325,2.04415,2.0409,2.04345,749100000.0
2008-12-30 20:00:00,2.04395,2.04435,2.0414,2.04205,613400000.0
2008-12-30 20:15:00,2.04195,2.044,2.04195,2.04355,846400000.0
2008-12-30 20:30:00,2.04355,2.04445,2.04225,2.0436,503200000.0
2008-12-30 20:45:00,2.0437,2.04485,2.04195,2.0422,472000000.0
2008-12-30 21:00:00,2.04215,2.04475,2.04125,2.04135,414200000.0
2008-12-30 21:15:00,2.0358,2.0436,2.0358,2.0429,318800000.0
2008-12-30 21:30:00,2.04305,2.04425,2.0415,2.04175,471200000.0
2008-12-30 21:45:00,2.0418,2.04245,2.0373,2.03745,739800000.0
2008-12-30 22:00:00,2.03745,2.04115,2.0374,2.0374,732600000.0
2008-12-30 22:15:00,2.03725,2.03875,2.0365,2.0366,502600000.0
2008-12-30 22:30:00,2.03655,2.03765,2.0347,2.0366,656800000.0
2008-12-30 22:45:00,2.0366,2.03695,2.03515,2.03625,539600000.0
2008-12-30 23:00:00,2.03635,2.03705,2.0343,2.0363,680200000.0
2008-12-30 23:15:00,2.0364,2.0364,2.03405,2.03405,415600000.0
2008-12-30 23:30:00,2.034,2.0348,2.0332,2.0345,222400000.0
2008-12-30 23:45:00,2.0345,2.03475,2.03085,2.0325,358200000.0
2008-12-31 00:00:00,2.0325,2.0406,2.0308,2.0358,574000000.0
2008-12-31 00:15:00,2.03595,2.0429,2.0356,2.0401,433800000.0
2008-12-31 00:30:00,2.0405,2.04225,2.0396,2.0412,381800000.0
2008-12-31 00:45:00,2.04135,2.0418,2.0393,2.04085,282600000.0
2008-12-31 01:00:00,2.04095,2.0423,2.0393,2.04135,536600000.0
2008-12-31 01:15:00,2.0411,2.04295,2.04015,2.0422,475600000.0
2008-12-31 01:30:00,2.0422,2.04545,2.0406,2.04325,1313200000.0
2008-12-31 01:45:00,2.04335,2.0474,2.0426,2.04635,861000000.0
2008-12-31 02:00:00,2.04635,2.0503,2.04495,2.0491,704000000.0
2008-12-31 02:15:00,2.0498,2.0501,2.04695,2.0482,1245600000.0
2008-12-31 02:30:00,2.04795,2.04795,2.0414,2.042,1948200000.0
2008-12-31 02:45:00,2.04215,2.0457,2.04215,2.0455,956600000.0
2008-12-31 03:00:00,2.0455,2.0501,2.0452,2.0496,816400000.0
2008-12-31 03:15:00,2.0496,2.04985,2.0434,2.0461,750200000.0
2008-12-31 03:30:00,2.04625,2.0486,2.0379,2.0484,447200000.0
2008-12-31 03:45:00,2.0484,2.04855,2.0332,2.04275,1020900000.0
2008-12-31 04:00:00,2.04475,2.04545,2.0418,2.04365,1020800000.0
2008-12-31 04:15:00,2.0437,2.044,2.0406,2.0427,360000000.0
2008-12-31 04:30:00,2.0427,2.0427,2.03625,2.0367,1130200000.0
2008-12-31 04:45:00,2.03675,2.0377,2.0336,2.03505,1278200000.0
2008-12-31 05:00:00,2.03525,2.03585,2.03185,2.0356,445000000.0
2008-12-31 05:15:00,2.0356,2.0361,2.03365,2.03405,793800000.0
2008-12-31 05:30:00,2.034,2.0366,2.03335,2.03475,375600000.0
2008-12-31 05:45:00,2.0348,2.03565,2.0324,2.034,454400000.0
2008-12-31 06:00:00,2.034,2.03505,2.03165,2.0329,325600000.0
2008-12-31 06:15:00,2.03275,2.0341,2.0322,2.0323,367400000.0
2008-12-31 06:30:00,2.0323,2.0363,2.031,2.0342,560000000.0
2008-12-31 06:45:00,2.03435,2.0355,2.0318,2.0323,373000000.0
2008-12-31 07:00:00,2.0323,2.03585,2.0322,2.035,332200000.0
2008-12-31 07:15:00,2.03515,2.0375,2.0351,2.0375,375200000.0
2008-12-31 07:30:00,2.03745,2.03875,2.0343,2.0343,448200000.0
2008-12-31 07:45:00,2.0343,2.03445,2.03105,2.03335,283800000.0
2008-12-31 08:00:00,2.0333,2.0375,2.03225,2.0369,252200000.0
2008-12-31 08:15:00,2.03385,2.0384,2.0328,2.0334,274200000.0
2008-12-31 08:30:00,2.0336,2.0344,2.0331,2.0336,216000000.0
2008-12-31 08:45:00,2.03365,2.03905,2.033,2.03535,1904400000.0
2008-12-31 09:00:00,2.03535,2.04025,2.03435,2.0379,1672500000.0
2008-12-31 09:15:00,2.038,2.03965,2.0341,2.03505,980400000.0
2008-12-31 09:30:00,2.0353,2.0369,2.0329,2.0338,1241600000.0
2008-12-31 09:45:00,2.03415,2.036,2.03195,2.0352,742600000.0
2008-12-31 10:00:00,2.0352,2.0352,2.0331,2.03505,1006800000.0
2008-12-31 10:15:00,2.03505,2.0352,2.03145,2.0338,964100000.0
2008-12-31 10:30:00,2.0338,2.0347,2.0318,2.0341,849400000.0
2008-12-31 10:45:00,2.03405,2.0343,2.03095,2.0325,942500000.0
2008-12-31 11:00:00,2.03265,2.03455,2.0313,2.0315,680200000.0
2008-12-31 11:15:00,2.0315,2.03735,2.02965,2.03735,1881400000.0
2008-12-31 11:30:00,2.0372,2.03755,2.0309,2.0321,1418200000.0
2008-12-31 11:45:00,2.03225,2.0359,2.0322,2.0349,840200000.0
2008-12-31 12:00:00,2.0348,2.03595,2.03255,2.03425,954400000.0
2008-12-31 12:15:00,2.03425,2.0357,2.03035,2.0314,1677800000.0
2008-12-31 12:30:00,2.0315,2.0351,2.02895,2.0316,1351200000.0
2008-12-31 12:45:00,2.0313,2.0313,2.0284,2.03005,1146000000.0
2008-12-31 13:00:00,2.03005,2.03105,2.0284,2.02965,1175800000.0
2008-12-31 13:15:00,2.0296,2.0301,2.0269,2.0281,1582200000.0
2008-12-31 13:30:00,2.0281,2.0321,2.0238,2.0276,1256600000.0
2008-12-31 13:45:00,2.02745,2.02885,2.0246,2.02805,1794400000.0
2008-12-31 14:00:00,2.02815,2.02975,2.02625,2.0265,1853400000.0
2008-12-31 14:15:00,2.0265,2.02815,2.02215,2.02445,2087900000.0
2008-12-31 14:30:00,2.02445,2.02695,2.0224,2.02345,1504400000.0
2008-12-31 14:45:00,2.0234,2.032,2.0223,2.03025,1562800000.0
2008-12-31 15:00:00,2.03025,2.03045,2.0254,2.02695,2268200000.0
2008-12-31 15:15:00,2.02695,2.03045,2.0176,2.01785,2015400000.0
2008-12-31 15:30:00,2.01785,2.02135,2.01385,2.01455,1334800000.0
2008-12-31 15:45:00,2.0146,2.01835,2.0138,2.0149,1027600000.0
2008-12-31 16:00:00,2.0151,2.02565,2.0146,2.0242,1341600000.0
2008-12-31 16:15:00,2.0243,2.02835,2.0221,2.02745,1840700000.0
2008-12-31 16:30:00,2.02735,2.0316,2.02625,2.03065,1906200000.0
2008-12-31 16:45:00,2.0306,2.0343,2.0287,2.03125,1444700000.0
2008-12-31 17:00:00,2.0313,2.0337,2.0285,2.0304,1632500000.0
2008-12-31 17:15:00,2.03055,2.03115,2.0226,2.0304,1974900000.0
2008-12-31 17:30:00,2.03035,2.03135,2.0228,2.0232,1807000000.0
2008-12-31 17:45:00,2.0232,2.0237,1.9921,1.9922,2258000000.0
2008-12-31 18:00:00,1.9922,2.0006,1.99065,2.0,2002100000.0
2008-12-31 18:15:00,2.00015,2.00435,1.9969,2.00415,2030900000.0
2008-12-31 18:30:00,2.00425,2.00545,1.9977,1.99935,1433500000.0
2008-12-31 18:45:00,1.99965,2.0017,1.99285,1.99285,1737600000.0
2008-12-31 19:00:00,1.993,1.99755,1.9911,1.9964,1057600000.0
2008-12-31 19:15:00,1.99635,1.99635,1.98945,1.99,782900000.0
2008-12-31 19:30:00,1.99,1.9901,1.97695,1.9811,1627600000.0
2008-12-31 19:45:00,1.9811,1.98215,1.9692,1.97915,1534200000.0
2008-12-31 20:00:00,1.97915,1.97955,1.97315,1.974,762200000.0
2008-12-31 20:15:00,1.9741,1.9802,1.9741,1.97845,315000000.0
2008-12-31 20:30:00,1.9787,1.98265,1.97675,1.9779,502800000.0
2008-12-31 20:45:00,1.9782,1.97875,1.97185,1.97355,1013800000.0
2008-12-31 21:00:00,1.9736,1.97485,1.9707,1.97205,570000000.0
2008-12-31 21:15:00,1.97205,1.97715,1.97205,1.9764,695200000.0
2008-12-31 21:30:00,1.97665,1.979,1.9754,1.97685,497900000.0
2008-12-31 21:45:00,1.97685,1.9773,1.96305,1.9669,1096400000.0
2009-01-02 00:00:00,1.98955,1.9897,1.9867,1.98785,158400000.0
2009-01-02 00:15:00,1.98765,1.9912,1.9868,1.9882,321200000.0
2009-01-02 00:30:00,1.9883,1.98965,1.9821,1.9861,375400000.0
2009-01-02 00:45:00,1.9861,1.98635,1.98205,1.98335,467200000.0
2009-01-02 01:00:00,1.9841,1.9874,1.9805,1.9839,712800000.0
2009-01-02 01:15:00,1.9839,1.98695,1.9808,1.9833,537000000.0
2009-01-02 01:30:00,1.9833,1.985,1.98065,1.98415,523000000.0
2009-01-02 01:45:00,1.98415,1.9862,1.98345,1.98595,311800000.0
2009-01-02 02:00:00,1.9863,1.9916,1.9849,1.99095,318400000.0
2009-01-02 02:15:00,1.99095,1.99495,1.9899,1.99185,1593200000.0
2009-01-02 02:30:00,1.99195,1.99385,1.9899,1.99245,2452800000.0
2009-01-02 02:45:00,1.99235,1.99255,1.9888,1.9914,1572200000.0
2009-01-02 03:00:00,1.9914,1.9928,1.9888,1.98985,1305400000.0
2009-01-02 03:15:00,1.98995,1.99195,1.9894,1.9896,1890600000.0
2009-01-02 03:30:00,1.9896,1.9989,1.98885,1.99565,2699200000.0
2009-01-02 03:45:00,1.99565,1.9972,1.9936,1.9949,2507000000.0
2009-01-02 04:00:00,1.99465,1.99965,1.99435,1.9993,989000000.0
2009-01-02 04:15:00,1.9989,2.0019,1.9989,2.0005,867200000.0
2009-01-02 04:30:00,2.0005,2.00425,1.99865,2.0007,1773800000.0
2009-01-02 04:45:00,2.0007,2.00155,1.99325,1.9934,1439500000.0
2009-01-02 05:00:00,1.9934,1.9954,1.9921,1.99275,1966400000.0
2009-01-02 05:15:00,1.9931,1.99765,1.9927,1.99675,1747000000.0
2009-01-02 05:30:00,1.99705,1.99855,1.9938,1.9939,1559800000.0
2009-01-02 05:45:00,1.994,1.99745,1.99365,1.9951,728400000.0
2009-01-02 06:00:00,1.99515,1.99755,1.99495,1.9968,692000000.0
2009-01-02 06:15:00,1.9968,1.9979,1.99285,1.9935,1432400000.0
2009-01-02 06:30:00,1.9935,1.9947,1.99125,1.9933,1298600000.0
2009-01-02 06:45:00,1.9932,1.99355,1.98895,1.98925,1341600000.0
2009-01-02 07:00:00,1.9894,1.98995,1.9875,1.98835,457000000.0
2009-01-02 07:15:00,1.9888,1.989,1.98675,1.98705,854000000.0
2009-01-02 07:30:00,1.98705,1.99305,1.98705,1.9919,1476000000.0
2009-01-02 07:45:00,1.9919,1.9957,1.9902,1.9957,1296000000.0
2009-01-02 08:00:00,1.9955,1.99625,1.99015,1.99225,1275399999.0
2009-01-02 08:15:00,1.99245,1.9943,1.99195,1.99315,531200000.0
2009-01-02 08:30:00,1.9932,1.9936,1.9877,1.9892,1117600000.0
2009-01-02 08:45:00,1.9891,1.9894,1.9862,1.9873,1758400000.0
2009-01-02 09:00:00,1.9872,1.99655,1.98715,1.99645,1733800000.0
2009-01-02 09:15:00,1.9965,2.0001,1.9958,1.99925,1313600000.0
2009-01-02 09:30:00,1.9992,2.00095,1.99875,2.00005,835800000.0
2009-01-02 09:45:00,2.0,2.0036,1.99945,2.00265,728800000.0
2009-01-02 10:00:00,2.00255,2.0058,2.00155,2.00535,949400000.0
2009-01-02 10:15:00,2.0053,2.0053,1.99965,2.0019,1528000000.0
2009-01-02 10:30:00,2.0019,2.0019,1.9984,2.0001,1042200000.0
2009-01-02 10:45:00,1.99975,2.00385,1.99975,2.00305,1319200000.0
2009-01-02 11:00:00,2.0031,2.0074,2.00085,2.0058,1132600000.0
2009-01-02 11:15:00,2.00575,2.00575,1.99855,1.99995,1197800000.0
2009-01-02 11:30:00,2.0,2.00715,1.9997,2.00475,961000000.0
2009-01-02 11:45:00,2.0049,2.0064,2.0035,2.0036,1114800000.0
2009-01-02 12:00:00,2.0035,2.00875,2.0018,2.007,1198800000.0
2009-01-02 12:15:00,2.00705,2.0095,2.0048,2.00705,868500000.0
2009-01-02 12:30:00,2.00695,2.0088,2.00635,2.0076,351000000.0
2009-01-02 12:45:00,2.0077,2.00865,2.00075,2.0029,882600000.0
2009-01-02 13:00:00,2.0028,2.00635,2.00225,2.00415,696200000.0
2009-01-02 13:15:00,2.0043,2.00615,2.0033,2.004,682000000.0
2009-01-02 13:30:00,2.00425,2.00515,2.0024,2.0032,1064000000.0
2009-01-02 13:45:00,2.0032,2.00655,2.0029,2.00395,798200000.0
2009-01-02 14:00:00,2.00385,2.00385,1.9954,1.99585,1375200000.0
2009-01-02 14:15:00,1.9958,1.9994,1.9956,1.9973,1744000000.0
2009-01-02 14:30:00,1.99765,1.9979,1.99295,1.9961,1773800000.0
2009-01-02 14:45:00,1.99605,1.99605,1.99145,1.99185,1468000000.0
2009-01-02 15:00:00,1.99275,1.99705,1.98765,1.98765,1794000000.0
2009-01-02 15:15:00,1.98775,1.9916,1.98645,1.9888,2039000000.0
2009-01-02 15:30:00,1.9888,1.9916,1.98565,1.98615,1895200000.0
2009-01-02 15:45:00,1.986,1.9884,1.98475,1.9876,1180200000.0
2009-01-02 16:00:00,1.9876,1.9914,1.98545,1.989,2098800000.0
2009-01-02 16:15:00,1.9891,1.9905,1.98605,1.99045,2636800000.0
2009-01-02 16:30:00,1.99065,1.9907,1.98215,1.98315,1446300000.0
2009-01-02 16:45:00,1.98315,1.985,1.98105,1.9817,1097600000.0
2009-01-02 17:00:00,1.98185,1.987,1.98055,1.98565,1670400000.0
2009-01-02 17:15:00,1.98565,1.98875,1.9822,1.9842,1956200000.0
2009-01-02 17:30:00,1.9842,1.98485,1.97955,1.9817,1570600000.0
2009-01-02 17:45:00,1.9818,1.98855,1.9725,1.9748,2287600000.0
2009-01-02 18:00:00,1.9736,1.9764,1.97195,1.9729,947400000.0
2009-01-02 18:15:00,1.9729,1.9747,1.97205,1.97425,724400000.0
2009-01-02 18:30:00,1.9743,1.97575,1.9721,1.9745,1073600000.0
2009-01-02 18:45:00,1.97475,1.9756,1.96825,1.96845,1124100000.0
2009-01-02 19:00:00,1.96865,1.9692,1.96605,1.9671,913000000.0
2009-01-02 19:15:00,1.96715,1.97015,1.9647,1.9682,1019100000.0
2009-01-02 19:30:00,1.9682,1.9703,1.9657,1.96945,1051000000.0
2009-01-02 19:45:00,1.96965,1.97025,1.9653,1.96685,1075800000.0
2009-01-02 20:00:00,1.9668,1.9696,1.9641,1.96495,1296400000.0
2009-01-02 20:15:00,1.96515,1.96975,1.9633,1.96955,1164800000.0
2009-01-02 20:30:00,1.9696,1.97035,1.95655,1.957,1576800000.0
2009-01-02 20:45:00,1.9572,1.9609,1.9567,1.95945,806600000.0
2009-01-02 21:00:00,1.9595,1.9648,1.95895,1.9638,579600000.0
2009-01-02 21:15:00,1.9638,1.96455,1.96115,1.9619,728200000.0
2009-01-02 21:30:00,1.96185,1.96225,1.95555,1.95555,802100000.0
2009-01-02 21:45:00,1.95555,1.95825,1.94895,1.9498,869900000.0
2009-01-02 22:00:00,1.9498,1.95475,1.9492,1.9543,951000000.0
2009-01-02 22:15:00,1.9543,1.95755,1.95375,1.95445,1117100000.0
2009-01-02 22:30:00,1.95465,1.9562,1.94945,1.9516,714600000.0
2009-01-02 22:45:00,1.9516,1.9526,1.9486,1.9525,799400000.0
2009-01-02 23:00:00,1.95245,1.9544,1.95075,1.9536,911400000.0
2009-01-02 23:15:00,1.9532,1.95575,1.95165,1.95575,869400000.0
2009-01-02 23:30:00,1.9554,1.95675,1.95135,1.952,810600000.0
2009-01-02 23:45:00,1.9521,1.9567,1.9521,1.9567,2689900000.0
2009-01-05 00:00:00,1.9532,1.95335,1.95015,1.9509,340800000.0
2009-01-05 00:15:00,1.95095,1.95135,1.94945,1.94995,231800000.0
2009-01-05 00:30:00,1.94985,1.94985,1.9432,1.9432,500800000.0
2009-01-05 00:45:00,1.94295,1.9449,1.94035,1.9439,620100000.0
2009-01-05 01:00:00,1.9439,1.94645,1.9435,1.94535,563200000.0
2009-01-05 01:15:00,1.9455,1.94735,1.9442,1.9463,1357000000.0
2009-01-05 01:30:00,1.9463,1.9465,1.94215,1.9449,917000000.0
2009-01-05 01:45:00,1.9451,1.95065,1.94505,1.9501,1952600000.0
2009-01-05 02:00:00,1.95005,1.95335,1.9497,1.9516,3434700000.0
2009-01-05 02:15:00,1.9516,1.95325,1.95025,1.95105,1617400000.0
2009-01-05 02:30:00,1.9508,1.9528,1.95015,1.95245,1275400000.0
2009-01-05 02:45:00,1.9524,1.95395,1.9509,1.9523,3683600000.0
2009-01-05 03:00:00,1.9523,1.9553,1.95085,1.95515,1198400000.0
2009-01-05 03:15:00,1.95505,1.95505,1.95255,1.95385,2056800000.0
2009-01-05 03:30:00,1.9538,1.955,1.9494,1.9512,1640000000.0
2009-01-05 03:45:00,1.95125,1.952,1.94975,1.9517,813600000.0
2009-01-05 04:00:00,1.9517,1.95235,1.9474,1.951,1816400000.0
2009-01-05 04:15:00,1.951,1.95175,1.9466,1.949,2462100000.0
2009-01-05 04:30:00,1.94905,1.9503,1.94715,1.94965,1501400000.0
2009-01-05 04:45:00,1.9497,1.95015,1.9466,1.94735,1119000000.0
2009-01-05 05:00:00,1.9474,1.95305,1.94605,1.95115,1026400000.0
2009-01-05 05:15:00,1.95135,1.9565,1.95105,1.95135,1949400000.0
2009-01-05 05:30:00,1.9515,1.9531,1.94685,1.94745,1654600000.0
2009-01-05 05:45:00,1.94745,1.95065,1.94465,1.94955,1154800000.0
2009-01-05 06:00:00,1.94945,1.9529,1.9493,1.95225,792400000.0
2009-01-05 06:15:00,1.95225,1.9529,1.9484,1.9504,1601700000.0
2009-01-05 06:30:00,1.95,1.9513,1.9493,1.95005,1259800000.0
2009-01-05 06:45:00,1.9499,1.95215,1.9487,1.95205,930800000.0
2009-01-05 07:00:00,1.9521,1.95275,1.95,1.95175,1233200000.0
2009-01-05 07:15:00,1.95185,1.95205,1.94585,1.9466,1103800000.0
2009-01-05 07:30:00,1.94655,1.94785,1.9451,1.94735,870600000.0
2009-01-05 07:45:00,1.9474,1.9475,1.94455,1.9468,1073000000.0
2009-01-05 08:00:00,1.94665,1.94845,1.9461,1.94725,751000000.0
2009-01-05 08:15:00,1.9471,1.9494,1.9434,1.9441,1939800000.0
2009-01-05 08:30:00,1.9441,1.94685,1.94155,1.946,1285200000.0
2009-01-05 08:45:00,1.9463,1.9524,1.94475,1.9514,1536100000.0
2009-01-05 09:00:00,1.9516,1.9544,1.94815,1.95375,2539500000.0
2009-01-05 09:15:00,1.9539,1.95435,1.9507,1.9514,2759600000.0
2009-01-05 09:30:00,1.95155,1.9586,1.95155,1.95405,2551200000.0
2009-01-05 09:45:00,1.95415,1.9567,1.95345,1.9565,2421600000.0
2009-01-05 10:00:00,1.95665,1.957,1.947,1.94805,3480300000.0
2009-01-05 10:15:00,1.948,1.94825,1.9303,1.93415,4175100000.0
2009-01-05 10:30:00,1.93435,1.9365,1.92855,1.9299,3479600000.0
2009-01-05 10:45:00,1.92985,1.9319,1.9255,1.92565,3295400000.0
2009-01-05 11:00:00,1.9256,1.9269,1.92195,1.9232,2860600000.0
2009-01-05 11:15:00,1.9232,1.9245,1.91945,1.92135,2315600000.0
2009-01-05 11:30:00,1.92145,1.92145,1.9167,1.92125,3213800000.0
2009-01-05 11:45:00,1.92125,1.92605,1.92025,1.926,2452600000.0
2009-01-05 12:00:00,1.92595,1.9296,1.9184,1.92105,3049200000.0
2009-01-05 12:15:00,1.9209,1.9253,1.9191,1.92495,2895800000.0
2009-01-05 12:30:00,1.9252,1.9293,1.92325,1.9261,2678800000.0
2009-01-05 12:45:00,1.92605,1.92705,1.922,1.9245,2958800000.0
2009-01-05 13:00:00,1.92445,1.93495,1.9242,1.93295,3157400000.0
2009-01-05 13:15:00,1.93305,1.93465,1.931,1.931,2360400000.0
2009-01-05 13:30:00,1.93065,1.9317,1.9244,1.9258,2219800000.0
2009-01-05 13:45:00,1.9259,1.9266,1.9205,1.9223,1303600000.0
2009-01-05 14:00:00,1.92215,1.924,1.92065,1.92235,2625200000.0
2009-01-05 14:15:00,1.92225,1.9226,1.9168,1.91715,2996600000.0
2009-01-05 14:30:00,1.91705,1.9188,1.9155,1.91775,2865400000.0
2009-01-05 14:45:00,1.91795,1.9205,1.9167,1.9192,3290500002.0
2009-01-05 15:00:00,1.91925,1.91955,1.91695,1.9186,4293199998.0
2009-01-05 15:15:00,1.91875,1.9215,1.91645,1.9209,2397700000.0
2009-01-05 15:30:00,1.92085,1.9224,1.91845,1.92145,1857400000.0
2009-01-05 15:45:00,1.9215,1.9223,1.9174,1.91845,3401200014.0
2009-01-05 16:00:00,1.9185,1.9199,1.9167,1.9176,3941900014.0
2009-01-05 16:15:00,1.9176,1.9176,1.9056,1.9071,3019000000.0
2009-01-05 16:30:00,1.90705,1.91085,1.9065,1.9104,2512700000.0
2009-01-05 16:45:00,1.91045,1.91425,1.90875,1.9096,2637600000.0
2009-01-05 17:00:00,1.9094,1.91235,1.905,1.9077,2839600000.0
2009-01-05 17:15:00,1.9077,1.9079,1.9008,1.9038,2166400000.0
2009-01-05 17:30:00,1.9038,1.9079,1.9023,1.9025,2085500000.0
2009-01-05 17:45:00,1.9027,1.90605,1.89895,1.90465,2351900000.0
2009-01-05 18:00:00,1.90465,1.90665,1.90125,1.9027,3551900000.0
2009-01-05 18:15:00,1.9027,1.9079,1.90205,1.9031,2237100000.0
2009-01-05 18:30:00,1.903,1.9057,1.8992,1.9044,3302600000.0
2009-01-05 18:45:00,1.90435,1.905,1.89905,1.89905,3033600000.0
2009-01-05 19:00:00,1.89935,1.9024,1.8976,1.8998,1681200000.0
2009-01-05 19:15:00,1.8999,1.90025,1.89565,1.8971,1538400000.0
2009-01-05 19:30:00,1.89715,1.89905,1.89545,1.89805,2093600000.0
2009-01-05 19:45:00,1.8982,1.9005,1.8973,1.9005,961200000.0
2009-01-05 20:00:00,1.90085,1.9034,1.8996,1.89975,2025800000.0
2009-01-05 20:15:00,1.89975,1.9005,1.89675,1.8977,1365400000.0
2009-01-05 20:30:00,1.8978,1.90035,1.89765,1.8997,1099400000.0
2009-01-05 20:45:00,1.89965,1.90205,1.89765,1.8993,1146400000.0
2009-01-05 21:00:00,1.89945,1.8995,1.89355,1.89425,2070000000.0
2009-01-05 21:15:00,1.8944,1.9031,1.8944,1.90265,2192000000.0
2009-01-05 21:30:00,1.90265,1.9049,1.90055,1.90215,1912000000.0
2009-01-05 21:45:00,1.9022,1.9038,1.9011,1.9015,1076200000.0
2009-01-05 22:00:00,1.90175,1.90175,1.89745,1.8984,943400000.0
2009-01-05 22:15:00,1.8986,1.90005,1.89725,1.8998,1043800000.0
2009-01-05 22:30:00,1.8999,1.9,1.89775,1.89955,1023000000.0
2009-01-05 22:45:00,1.8995,1.90075,1.8952,1.8979,1488000000.0
2009-01-05 23:00:00,1.8979,1.89805,1.8935,1.89675,1875100000.0
2009-01-05 23:15:00,1.8968,1.8977,1.888,1.89425,1884000000.0
2009-01-05 23:30:00,1.8942,1.8993,1.8942,1.8959,1642200000.0
2009-01-05 23:45:00,1.89615,1.9011,1.8955,1.90015,1507800000.0
2009-01-06 00:00:00,1.909,1.90985,1.901,1.90555,927200000.0
2009-01-06 00:15:00,1.90555,1.90915,1.90255,1.9084,543400000.0
2009-01-06 00:30:00,1.90855,1.90965,1.90605,1.909,1138600000.0
2009-01-06 00:45:00,1.909,1.9103,1.9074,1.90915,1053000000.0
2009-01-06 01:00:00,1.90915,1.9094,1.90435,1.90465,972800000.0
2009-01-06 01:15:00,1.90475,1.9062,1.9033,1.9048,465400000.0
2009-01-06 01:30:00,1.90465,1.9049,1.90325,1.90365,561800000.0
2009-01-06 01:45:00,1.9038,1.91115,1.9037,1.9085,1290200000.0
2009-01-06 02:00:00,1.9085,1.91075,1.90715,1.9096,1336600000.0
2009-01-06 02:15:00,1.90955,1.91185,1.9075,1.91025,1659000001.0
2009-01-06 02:30:00,1.91035,1.91115,1.90865,1.9092,1701400000.0
2009-01-06 02:45:00,1.9092,1.9101,1.9075,1.9085,1309200000.0
2009-01-06 03:00:00,1.90855,1.9094,1.9059,1.907,1630000000.0
2009-01-06 03:15:00,1.907,1.90795,1.9051,1.90735,1147000000.0
2009-01-06 03:30:00,1.90735,1.9085,1.90595,1.90715,1099000000.0
2009-01-06 03:45:00,1.90715,1.90765,1.9055,1.9061,1119400000.0
2009-01-06 04:00:00,1.90615,1.90725,1.90535,1.9071,692000000.0
2009-01-06 04:15:00,1.90705,1.90705,1.90325,1.9041,879000000.0
2009-01-06 04:30:00,1.90395,1.90745,1.90375,1.90505,1078600000.0
2009-01-06 04:45:00,1.90505,1.90635,1.9039,1.904,853800000.0
2009-01-06 05:00:00,1.9041,1.90515,1.9038,1.90455,548200000.0
2009-01-06 05:15:00,1.90455,1.90455,1.90185,1.9028,807800000.0
2009-01-06 05:30:00,1.9028,1.9035,1.90075,1.9009,563200000.0
2009-01-06 05:45:00,1.9009,1.90185,1.8997,1.90055,590800000.0
2009-01-06 06:00:00,1.90055,1.90415,1.89985,1.9035,948800000.0
2009-01-06 06:15:00,1.9035,1.907,1.9028,1.90325,1646600000.0
2009-01-06 06:30:00,1.90325,1.9043,1.90035,1.90185,1835600000.0
2009-01-06 06:45:00,1.9018,1.9031,1.90015,1.9024,1926600000.0
2009-01-06 07:00:00,1.9024,1.90445,1.90105,1.90235,1530800000.0
2009-01-06 07:15:00,1.9026,1.90325,1.89765,1.8983,2677400000.0
2009-01-06 07:30:00,1.8983,1.9,1.8952,1.8971,1495900000.0
2009-01-06 07:45:00,1.89725,1.8995,1.8966,1.8974,899600000.0
2009-01-06 08:00:00,1.89745,1.8993,1.89525,1.89675,1490000000.0
2009-01-06 08:15:00,1.89675,1.8988,1.895,1.8963,1042400000.0
2009-01-06 08:30:00,1.89635,1.89655,1.894,1.89525,917400000.0
2009-01-06 08:45:00,1.8953,1.89755,1.8944,1.89665,1166800000.0
2009-01-06 09:00:00,1.8966,1.90305,1.89415,1.90225,2941900000.0
2009-01-06 09:15:00,1.90205,1.91075,1.90105,1.91075,2999500000.0
2009-01-06 09:30:00,1.9109,1.91215,1.90425,1.90515,4216800000.0
2009-01-06 09:45:00,1.90525,1.9075,1.9005,1.905,4002800000.0
2009-01-06 10:00:00,1.90505,1.90615,1.90205,1.90495,3818400000.0
2009-01-06 10:15:00,1.90495,1.90685,1.9019,1.9028,4087700000.0
2009-01-06 10:30:00,1.9027,1.9035,1.89965,1.901,3013100000.0
2009-01-06 10:45:00,1.90095,1.90245,1.8946,1.89595,3534800000.0
2009-01-06 11:00:00,1.89605,1.89605,1.89125,1.89585,2961800000.0
2009-01-06 11:15:00,1.89585,1.89735,1.89455,1.8951,2985800000.0
2009-01-06 11:30:00,1.8951,1.89625,1.8923,1.89255,2875000000.0
2009-01-06 11:45:00,1.8928,1.89445,1.89005,1.89105,2483800000.0
2009-01-06 12:00:00,1.89085,1.8909,1.8768,1.8793,2716400000.0
2009-01-06 12:15:00,1.87935,1.8819,1.873,1.8769,2069800000.0
2009-01-06 12:30:00,1.87685,1.88435,1.8755,1.88045,2119400000.0
2009-01-06 12:45:00,1.8804,1.8816,1.87685,1.87905,2039800000.0
2009-01-06 13:00:00,1.8791,1.88095,1.8764,1.8794,1852300000.0
2009-01-06 13:15:00,1.8795,1.88175,1.8783,1.88175,3432199953.0
2009-01-06 13:30:00,1.88175,1.88215,1.87705,1.878,3750200017.0
2009-01-06 13:45:00,1.8782,1.8796,1.8741,1.8747,1859800000.0
2009-01-06 14:00:00,1.87465,1.8774,1.87105,1.8716,1931000000.0
2009-01-06 14:15:00,1.87145,1.87325,1.86945,1.87145,1634600000.0
2009-01-06 14:30:00,1.8718,1.8744,1.87,1.87405,2231200000.0
2009-01-06 14:45:00,1.87415,1.876,1.87175,1.8718,2314200000.0
2009-01-06 15:00:00,1.8719,1.87625,1.8719,1.8724,1290900000.0
2009-01-06 15:15:00,1.87265,1.87755,1.8715,1.87625,1657800000.0
2009-01-06 15:30:00,1.8763,1.87665,1.86825,1.86945,1381600000.0
2009-01-06 15:45:00,1.86945,1.8759,1.86945,1.8716,1924800000.0
2009-01-06 16:00:00,1.87155,1.8767,1.87125,1.87535,2327900000.0
2009-01-06 16:15:00,1.87535,1.8788,1.8722,1.8766,2645600000.0
2009-01-06 16:30:00,1.87675,1.87975,1.87015,1.8706,2456100000.0
2009-01-06 16:45:00,1.8706,1.87115,1.86045,1.8631,2005600000.0
2009-01-06 17:00:00,1.8631,1.87135,1.86195,1.87125,1963400000.0
2009-01-06 17:15:00,1.87115,1.87525,1.86865,1.87495,2040200000.0
2009-01-06 17:30:00,1.87505,1.87845,1.87325,1.87445,1991300000.0
2009-01-06 17:45:00,1.87435,1.8769,1.8717,1.87205,1682600000.0
2009-01-06 18:00:00,1.8722,1.8766,1.872,1.87505,1706000000.0
2009-01-06 18:15:00,1.8751,1.8758,1.8686,1.87005,1887400000.0
2009-01-06 18:30:00,1.87015,1.8716,1.866,1.86735,2041600000.0
2009-01-06 18:45:00,1.8675,1.87065,1.86645,1.87045,1671200000.0
2009-01-06 19:00:00,1.87045,1.87275,1.86775,1.86915,1663600000.0
2009-01-06 19:15:00,1.8691,1.8755,1.86895,1.8709,2042200000.0
2009-01-06 19:30:00,1.87135,1.8726,1.8684,1.86995,1449800000.0
2009-01-06 19:45:00,1.86995,1.8707,1.86785,1.8697,1327400000.0
2009-01-06 20:00:00,1.86985,1.8705,1.86415,1.8685,1437800000.0
2009-01-06 20:15:00,1.86805,1.87,1.86385,1.8642,1360400000.0
2009-01-06 20:30:00,1.86435,1.86795,1.86415,1.8665,884400000.0
2009-01-06 20:45:00,1.8666,1.8678,1.86385,1.86565,1155000000.0
2009-01-06 21:00:00,1.86575,1.8692,1.86365,1.86635,1690800000.0
2009-01-06 21:15:00,1.866,1.8686,1.86505,1.8653,1587000000.0
2009-01-06 21:30:00,1.8652,1.8676,1.86415,1.8651,808600000.0
2009-01-06 21:45:00,1.8649,1.86535,1.86085,1.8639,1129400000.0
2009-01-06 22:00:00,1.864,1.86495,1.861,1.862,1216400000.0
2009-01-06 22:15:00,1.86205,1.86635,1.8616,1.8649,1050200000.0
2009-01-06 22:30:00,1.865,1.8685,1.86455,1.86815,1177199999.0
2009-01-06 22:45:00,1.868,1.87025,1.86735,1.8682,1218400000.0
2009-01-06 23:00:00,1.8686,1.8701,1.86625,1.868,812800000.0
2009-01-06 23:15:00,1.86795,1.87045,1.86725,1.87045,332600000.0
2009-01-06 23:30:00,1.8701,1.8711,1.86955,1.87075,319600000.0
2009-01-06 23:45:00,1.87085,1.87105,1.86955,1.87105,698000000.0
2009-01-07 00:00:00,1.87105,1.87575,1.8704,1.8747,811200000.0
2009-01-07 00:15:00,1.8747,1.8758,1.87075,1.8722,1399200000.0
2009-01-07 00:30:00,1.8722,1.8734,1.87045,1.8722,1017200000.0
2009-01-07 00:45:00,1.8722,1.8756,1.87155,1.8746,1031000000.0
2009-01-07 01:00:00,1.8748,1.8763,1.8732,1.8754,533600000.0
2009-01-07 01:15:00,1.8755,1.87645,1.87195,1.87245,981800000.0
2009-01-07 01:30:00,1.8725,1.8742,1.87115,1.8734,927000000.0
2009-01-07 01:45:00,1.8733,1.87655,1.8732,1.87505,644200000.0
2009-01-07 02:00:00,1.87505,1.8769,1.87415,1.87535,1332400000.0
2009-01-07 02:15:00,1.8755,1.8778,1.87435,1.875,1369600000.0
2009-01-07 02:30:00,1.8751,1.8751,1.86815,1.8701,1810400000.0
2009-01-07 02:45:00,1.87025,1.8709,1.8657,1.86765,1937000000.0
2009-01-07 03:00:00,1.8678,1.8691,1.864,1.86725,2468600000.0
2009-01-07 03:15:00,1.86725,1.8677,1.86395,1.86545,1564000000.0
2009-01-07 03:30:00,1.86545,1.8678,1.86395,1.86745,1350200000.0
2009-01-07 03:45:00,1.8674,1.86835,1.86585,1.86795,625200000.0
2009-01-07 04:00:00,1.868,1.86865,1.8666,1.8685,1249400000.0
2009-01-07 04:15:00,1.8685,1.87075,1.86765,1.8701,675200000.0
2009-01-07 04:30:00,1.87,1.8708,1.8686,1.86885,809200000.0
2009-01-07 04:45:00,1.8684,1.86935,1.86615,1.8666,1039800000.0
2009-01-07 05:00:00,1.86665,1.8719,1.86615,1.87105,1097600000.0
2009-01-07 05:15:00,1.87105,1.8724,1.86985,1.87195,898200000.0
2009-01-07 05:30:00,1.8719,1.87315,1.87025,1.87245,1001000000.0
2009-01-07 05:45:00,1.87235,1.8745,1.872,1.8742,921200000.0
2009-01-07 06:00:00,1.8742,1.8742,1.8712,1.87215,1068000000.0
2009-01-07 06:15:00,1.8722,1.8738,1.8718,1.8725,397400000.0
2009-01-07 06:30:00,1.8723,1.873,1.8703,1.87065,645000000.0
2009-01-07 06:45:00,1.8707,1.8717,1.8696,1.87095,565400000.0
2009-01-07 07:00:00,1.8706,1.87405,1.8704,1.87085,1315000000.0
2009-01-07 07:15:00,1.87085,1.8729,1.8704,1.8724,1409000000.0
2009-01-07 07:30:00,1.87255,1.8741,1.87085,1.8712,860600000.0
2009-01-07 07:45:00,1.87155,1.8731,1.8691,1.87025,631600000.0
2009-01-07 08:00:00,1.87015,1.87065,1.86825,1.86915,798600000.0
2009-01-07 08:15:00,1.86905,1.87095,1.868,1.8695,946600000.0
2009-01-07 08:30:00,1.86895,1.8749,1.86885,1.87425,1353800000.0
2009-01-07 08:45:00,1.87415,1.87775,1.87315,1.87505,1588800000.0
2009-01-07 09:00:00,1.8752,1.87605,1.8721,1.87415,2375800000.0
2009-01-07 09:15:00,1.87415,1.8764,1.8713,1.87265,2187400000.0
2009-01-07 09:30:00,1.87265,1.88065,1.8723,1.87905,2388200000.0
2009-01-07 09:45:00,1.8792,1.88285,1.87805,1.8799,3205600000.0
2009-01-07 10:00:00,1.87995,1.8826,1.8758,1.87845,3344200000.0
2009-01-07 10:15:00,1.87845,1.88745,1.87835,1.8856,3363400000.0
2009-01-07 10:30:00,1.88565,1.89265,1.8847,1.8898,3208400000.0
2009-01-07 10:45:00,1.8897,1.8925,1.8874,1.88915,2602800000.0
2009-01-07 11:00:00,1.8891,1.8891,1.8809,1.88305,2958200000.0
2009-01-07 11:15:00,1.88285,1.8838,1.88025,1.8828,1875600000.0
2009-01-07 11:30:00,1.8828,1.8858,1.88115,1.88345,2118400000.0
2009-01-07 11:45:00,1.88355,1.8848,1.88165,1.8818,1986200000.0
2009-01-07 12:00:00,1.8817,1.88595,1.8813,1.88465,1508600000.0
2009-01-07 12:15:00,1.88455,1.88735,1.8826,1.88685,1798200000.0
2009-01-07 12:30:00,1.88685,1.8908,1.88635,1.8893,2203200000.0
2009-01-07 12:45:00,1.88945,1.892,1.8877,1.8905,1572800000.0
2009-01-07 13:00:00,1.8904,1.89185,1.8882,1.88995,1613400000.0
2009-01-07 13:15:00,1.88985,1.89355,1.889,1.89135,1954400000.0
2009-01-07 13:30:00,1.89125,1.89425,1.8911,1.89215,1516800000.0
2009-01-07 13:45:00,1.89205,1.89455,1.89005,1.89155,1744400000.0
2009-01-07 14:00:00,1.89145,1.89215,1.88925,1.8897,1345200000.0
2009-01-07 14:15:00,1.88965,1.8905,1.88555,1.88825,1632600000.0
2009-01-07 14:30:00,1.88815,1.8924,1.8875,1.8887,1572199999.0
2009-01-07 14:45:00,1.8888,1.88895,1.88385,1.88445,1665000000.0
2009-01-07 15:00:00,1.8844,1.88505,1.88155,1.88155,1605400000.0
2009-01-07 15:15:00,1.88165,1.8914,1.8815,1.8912,2640000000.0
2009-01-07 15:30:00,1.8912,1.8925,1.8886,1.89185,2198200000.0
2009-01-07 15:45:00,1.8919,1.8971,1.8892,1.896,2745200000.0
2009-01-07 16:00:00,1.89615,1.8971,1.88935,1.89095,3170600000.0
2009-01-07 16:15:00,1.891,1.8937,1.891,1.8937,2192800000.0
2009-01-07 16:30:00,1.89375,1.89805,1.89335,1.89695,2594799997.0
2009-01-07 16:45:00,1.89695,1.8983,1.8936,1.8974,1742800000.0
2009-01-07 17:00:00,1.8974,1.90335,1.8951,1.9014,2066200000.0
2009-01-07 17:15:00,1.90155,1.91315,1.90105,1.90895,2128800000.0
2009-01-07 17:30:00,1.9088,1.91275,1.9066,1.90745,1995600000.0
2009-01-07 17:45:00,1.9075,1.90775,1.90185,1.9061,2841400000.0
2009-01-07 18:00:00,1.9063,1.9088,1.89805,1.8996,3081800000.0
2009-01-07 18:15:00,1.89945,1.9042,1.8989,1.90045,1794400000.0
2009-01-07 18:30:00,1.90065,1.90325,1.8995,1.90005,1959000000.0
2009-01-07 18:45:00,1.89985,1.9028,1.89795,1.90205,1676800000.0
2009-01-07 19:00:00,1.902,1.90595,1.90075,1.9028,2022600000.0
2009-01-07 19:15:00,1.903,1.9038,1.8998,1.9007,1312200000.0
2009-01-07 19:30:00,1.9005,1.9034,1.8989,1.8994,1571400000.0
2009-01-07 19:45:00,1.8997,1.9027,1.8983,1.90145,1576600000.0
2009-01-07 20:00:00,1.9011,1.90545,1.8982,1.90155,2208799999.0
2009-01-07 20:15:00,1.90145,1.90525,1.901,1.9039,1245200000.0
2009-01-07 20:30:00,1.9038,1.9078,1.9017,1.90775,1781000000.0
2009-01-07 20:45:00,1.9074,1.9122,1.9071,1.9113,1227800000.0
2009-01-07 21:00:00,1.9114,1.91325,1.9099,1.91055,1931000000.0
2009-01-07 21:15:00,1.91055,1.91125,1.9069,1.90805,2093400000.0
2009-01-07 21:30:00,1.9081,1.91,1.9064,1.908,1689200000.0
2009-01-07 21:45:00,1.90805,1.91125,1.90695,1.9103,1162600000.0
2009-01-07 22:00:00,1.9103,1.9169,1.9077,1.9169,1530800000.0
2009-01-07 22:15:00,1.91705,1.9193,1.91465,1.91605,1869400000.0
2009-01-07 22:30:00,1.9162,1.91815,1.91225,1.9153,2721200004.0
2009-01-07 22:45:00,1.9154,1.9183,1.9136,1.9155,1305200000.0
2009-01-07 23:00:00,1.91585,1.9172,1.91435,1.917,914000000.0
2009-01-07 23:15:00,1.91695,1.917,1.91215,1.9123,1473000000.0
2009-01-07 23:30:00,1.91255,1.9134,1.90945,1.9104,660400000.0
2009-01-07 23:45:00,1.9105,1.91445,1.91005,1.91415,1387800000.0
2009-01-08 00:00:00,1.9143,1.91585,1.91245,1.9128,930400000.0
2009-01-08 00:15:00,1.9129,1.91645,1.9129,1.9147,816800000.0
2009-01-08 00:30:00,1.9148,1.91645,1.9131,1.9142,1347200000.0
2009-01-08 00:45:00,1.9142,1.91605,1.9131,1.9138,1604600000.0
2009-01-08 01:00:00,1.914,1.9174,1.914,1.91615,570200000.0
2009-01-08 01:15:00,1.9162,1.9162,1.9123,1.9143,843200000.0
2009-01-08 01:30:00,1.91435,1.91755,1.9134,1.91525,1411000000.0
2009-01-08 01:45:00,1.91535,1.91815,1.91515,1.9164,1104200000.0
2009-01-08 02:00:00,1.91635,1.91905,1.91455,1.9185,1241800000.0
2009-01-08 02:15:00,1.91815,1.9184,1.9135,1.91385,862600000.0
2009-01-08 02:30:00,1.91315,1.91975,1.91255,1.9187,1705600000.0
2009-01-08 02:45:00,1.91855,1.92045,1.91675,1.91775,1275600000.0
2009-01-08 03:00:00,1.9179,1.92,1.916,1.9195,973200000.0
2009-01-08 03:15:00,1.91905,1.91905,1.91625,1.91795,1016000000.0
2009-01-08 03:30:00,1.9181,1.9192,1.91565,1.9168,811000000.0
2009-01-08 03:45:00,1.917,1.91855,1.91525,1.91605,1140200000.0
2009-01-08 04:00:00,1.91595,1.91885,1.91595,1.91805,899200000.0
2009-01-08 04:15:00,1.91805,1.92345,1.91705,1.9212,1491600000.0
2009-01-08 04:30:00,1.92135,1.9241,1.9204,1.92245,1090800000.0
2009-01-08 04:45:00,1.9224,1.92475,1.9211,1.92325,748200000.0
2009-01-08 05:00:00,1.92375,1.92545,1.92235,1.9231,1007600000.0
2009-01-08 05:15:00,1.92285,1.9269,1.9225,1.9264,900200000.0
2009-01-08 05:30:00,1.92635,1.93265,1.92615,1.9287,1459000001.0
2009-01-08 05:45:00,1.92915,1.9304,1.9268,1.9268,806200000.0
2009-01-08 06:00:00,1.9266,1.92875,1.9264,1.9274,1516800001.0
2009-01-08 06:15:00,1.92755,1.93305,1.92755,1.9321,1201600000.0
2009-01-08 06:30:00,1.932,1.9349,1.9299,1.9317,1518800000.0
2009-01-08 06:45:00,1.9319,1.9338,1.9305,1.93135,1845200000.0
2009-01-08 07:00:00,1.93135,1.93215,1.92725,1.9281,1979300000.0
2009-01-08 07:15:00,1.92825,1.92825,1.9238,1.9244,1454399999.0
2009-01-08 07:30:00,1.92455,1.93005,1.92355,1.92985,1387000000.0
2009-01-08 07:45:00,1.9297,1.93255,1.9278,1.9278,1299799998.0
2009-01-08 08:00:00,1.92765,1.9347,1.92745,1.93275,1677400000.0
2009-01-08 08:15:00,1.93275,1.93515,1.92915,1.9331,2237800000.0
2009-01-08 08:30:00,1.9334,1.93565,1.93,1.93015,2040000000.0
2009-01-08 08:45:00,1.93015,1.9351,1.9298,1.93405,2427000000.0
2009-01-08 09:00:00,1.934,1.934,1.9281,1.9288,1842000000.0
2009-01-08 09:15:00,1.9288,1.93315,1.92795,1.9329,2255200000.0
2009-01-08 09:30:00,1.93305,1.9375,1.9303,1.9341,3042700000.0
2009-01-08 09:45:00,1.93435,1.94445,1.92965,1.94205,3315600000.0
2009-01-08 10:00:00,1.94205,1.94675,1.93955,1.9421,2460000000.0
2009-01-08 10:15:00,1.942,1.943,1.93775,1.9406,2781400000.0
2009-01-08 10:30:00,1.9406,1.94565,1.93815,1.94005,2494800000.0
2009-01-08 10:45:00,1.94025,1.9424,1.9374,1.94015,2516000000.0
2009-01-08 11:00:00,1.94005,1.9408,1.93705,1.9378,2396800000.0
2009-01-08 11:15:00,1.9379,1.93935,1.93375,1.93535,2389700000.0
2009-01-08 11:30:00,1.93525,1.9358,1.93245,1.93395,1877000000.0
2009-01-08 11:45:00,1.934,1.9372,1.9323,1.93495,2215000000.0
2009-01-08 12:00:00,1.93485,1.9404,1.9317,1.94,2539800000.0
2009-01-08 12:15:00,1.94005,1.94005,1.9354,1.93745,2117000000.0
2009-01-08 12:30:00,1.93755,1.9378,1.93325,1.93605,1352600000.0
2009-01-08 12:45:00,1.93605,1.9378,1.935,1.93585,1800400000.0
2009-01-08 13:00:00,1.93585,1.9366,1.93305,1.935,1905200000.0
2009-01-08 13:15:00,1.9351,1.9354,1.93265,1.935,1782600000.0
2009-01-08 13:30:00,1.935,1.935,1.9303,1.93195,1848800000.0
2009-01-08 13:45:00,1.93185,1.93195,1.9269,1.92895,1896000000.0
2009-01-08 14:00:00,1.929,1.93285,1.9264,1.92845,2810600000.0
2009-01-08 14:15:00,1.92845,1.92885,1.9217,1.92185,4920199991.0
2009-01-08 14:30:00,1.9219,1.931,1.9219,1.92865,3166400000.0
2009-01-08 14:45:00,1.9287,1.936,1.92775,1.9351,2921400000.0
2009-01-08 15:00:00,1.93525,1.93695,1.93395,1.9348,2644200000.0
2009-01-08 15:15:00,1.93485,1.94265,1.93465,1.94165,2732000000.0
2009-01-08 15:30:00,1.94175,1.94575,1.9336,1.9342,3389499999.0
2009-01-08 15:45:00,1.93425,1.9385,1.93115,1.93625,3291000009.0
2009-01-08 16:00:00,1.9357,1.94025,1.93515,1.93775,3345000000.0
2009-01-08 16:15:00,1.9378,1.94525,1.93455,1.9448,2524000000.0
2009-01-08 16:30:00,1.94485,1.94705,1.9414,1.9428,1725400000.0
2009-01-08 16:45:00,1.9428,1.9437,1.93875,1.9403,2282400000.0
2009-01-08 17:00:00,1.93985,1.9428,1.93585,1.9375,2189400000.0
2009-01-08 17:15:00,1.93755,1.94205,1.937,1.9402,1901200000.0
2009-01-08 17:30:00,1.9402,1.9441,1.93635,1.93635,2181200000.0
2009-01-08 17:45:00,1.9363,1.9376,1.93045,1.93105,2670000000.0
2009-01-08 18:00:00,1.93085,1.9381,1.9287,1.9351,2410600000.0
2009-01-08 18:15:00,1.93505,1.9393,1.9331,1.93715,2132800000.0
2009-01-08 18:30:00,1.9371,1.9404,1.93545,1.93665,1893500000.0
2009-01-08 18:45:00,1.93665,1.94005,1.9349,1.93925,2388800000.0
2009-01-08 19:00:00,1.9393,1.9406,1.9332,1.93505,1784800000.0
2009-01-08 19:15:00,1.9351,1.9351,1.9311,1.9332,836600000.0
2009-01-08 19:30:00,1.9332,1.9347,1.9326,1.934,652200000.0
2009-01-08 19:45:00,1.9338,1.93405,1.92555,1.9281,1407600000.0
2009-01-08 20:00:00,1.92815,1.93205,1.92755,1.9314,1401000000.0
2009-01-08 20:15:00,1.9314,1.9346,1.9313,1.93295,1031600000.0
2009-01-08 20:30:00,1.9327,1.93405,1.93115,1.93155,789200000.0
2009-01-08 20:45:00,1.93145,1.9338,1.9296,1.9333,656800000.0
2009-01-08 21:00:00,1.9333,1.9341,1.93165,1.93395,622800000.0
2009-01-08 21:15:00,1.9339,1.9344,1.9292,1.9335,1080000000.0
2009-01-08 21:30:00,1.93315,1.9364,1.9327,1.9338,538800000.0
2009-01-08 21:45:00,1.93385,1.93465,1.9292,1.93395,1106200000.0
2009-01-08 22:00:00,1.9341,1.9341,1.92605,1.9291,1259000000.0
2009-01-08 22:15:00,1.92935,1.9313,1.9277,1.92785,807600000.0
2009-01-08 22:30:00,1.92805,1.9294,1.9267,1.92845,939000000.0
2009-01-08 22:45:00,1.92865,1.92965,1.9236,1.92545,988000000.0
2009-01-08 23:00:00,1.92615,1.9266,1.9232,1.9249,702800000.0
2009-01-08 23:15:00,1.9248,1.92585,1.92405,1.9245,863800000.0
2009-01-08 23:30:00,1.9246,1.92765,1.9228,1.92465,933800000.0
2009-01-08 23:45:00,1.9249,1.9258,1.92265,1.9232,788800000.0
2009-01-09 00:00:00,1.92265,1.9294,1.92265,1.9263,603600000.0
2009-01-09 00:15:00,1.9265,1.92925,1.9261,1.92775,507400000.0
2009-01-09 00:30:00,1.9279,1.92855,1.92605,1.92765,274600000.0
2009-01-09 00:45:00,1.9279,1.9292,1.9261,1.92845,411600000.0
2009-01-09 01:00:00,1.92835,1.9287,1.9262,1.9265,500000000.0
2009-01-09 01:15:00,1.92645,1.9265,1.92165,1.92385,767400000.0
2009-01-09 01:30:00,1.9237,1.9242,1.92225,1.92335,545600000.0
2009-01-09 01:45:00,1.9235,1.9262,1.9231,1.924,1444400000.0
2009-01-09 02:00:00,1.92415,1.9242,1.9218,1.92335,1569200000.0
2009-01-09 02:15:00,1.9235,1.92785,1.92025,1.92705,3300800000.0
2009-01-09 02:30:00,1.92685,1.9288,1.92485,1.92655,3462600000.0
2009-01-09 02:45:00,1.9266,1.9273,1.92265,1.92425,2283000000.0
2009-01-09 03:00:00,1.92425,1.9278,1.92265,1.9271,3038400001.0
2009-01-09 03:15:00,1.92735,1.9311,1.92615,1.9305,2194800000.0
2009-01-09 03:30:00,1.9305,1.9308,1.9288,1.92995,1426200000.0
2009-01-09 03:45:00,1.9301,1.9311,1.92715,1.9286,595200000.0
2009-01-09 04:00:00,1.92865,1.9292,1.9231,1.9285,490800000.0
2009-01-09 04:15:00,1.92845,1.92905,1.9246,1.92495,697000000.0
2009-01-09 04:30:00,1.9246,1.9261,1.9232,1.92585,916200000.0
2009-01-09 04:45:00,1.9257,1.92755,1.9245,1.9251,701800000.0
2009-01-09 05:00:00,1.9252,1.9254,1.92215,1.9237,837200000.0
2009-01-09 05:15:00,1.92335,1.9321,1.9229,1.93035,865000000.0
2009-01-09 05:30:00,1.9304,1.9314,1.9287,1.93065,1447400000.0
2009-01-09 05:45:00,1.9307,1.93395,1.92735,1.9292,1180200000.0
2009-01-09 06:00:00,1.92935,1.9302,1.9284,1.92875,712400000.0
2009-01-09 06:15:00,1.92885,1.92925,1.92615,1.9267,808400000.0
2009-01-09 06:30:00,1.92665,1.9287,1.92575,1.92785,771800000.0
2009-01-09 06:45:00,1.92805,1.931,1.92745,1.9298,872400000.0
2009-01-09 07:00:00,1.9301,1.9309,1.9285,1.92995,907800000.0
2009-01-09 07:15:00,1.9301,1.9328,1.9274,1.931,1827800000.0
2009-01-09 07:30:00,1.9311,1.93225,1.92935,1.92985,1029800000.0
2009-01-09 07:45:00,1.93,1.9306,1.928,1.92915,866200000.0
2009-01-09 08:00:00,1.9292,1.92975,1.9269,1.92945,1023600000.0
2009-01-09 08:15:00,1.9293,1.9301,1.92675,1.92825,883200000.0
2009-01-09 08:30:00,1.9282,1.93,1.9277,1.9292,631000000.0
2009-01-09 08:45:00,1.9295,1.9316,1.9293,1.92965,1029200000.0
2009-01-09 09:00:00,1.92975,1.93145,1.9289,1.92935,2388800000.0
2009-01-09 09:15:00,1.9295,1.9328,1.92905,1.9317,2817600001.0
2009-01-09 09:30:00,1.9317,1.9322,1.92775,1.93035,2397000000.0
2009-01-09 09:45:00,1.93035,1.9317,1.92795,1.92995,3177000000.0
2009-01-09 10:00:00,1.92995,1.93105,1.9265,1.9272,2553800000.0
2009-01-09 10:15:00,1.92715,1.93035,1.92645,1.92895,2317000000.0
2009-01-09 10:30:00,1.92895,1.92985,1.92595,1.9261,2890600000.0
2009-01-09 10:45:00,1.92615,1.93435,1.92575,1.9321,2732800000.0
2009-01-09 11:00:00,1.93195,1.9347,1.9305,1.9344,2084200000.0
2009-01-09 11:15:00,1.9345,1.94195,1.93435,1.94195,2544200000.0
2009-01-09 11:30:00,1.94155,1.9497,1.94055,1.9435,2384200000.0
2009-01-09 11:45:00,1.9435,1.94665,1.94275,1.94515,1547600000.0
2009-01-09 12:00:00,1.9456,1.94935,1.9453,1.9474,2257400000.0
2009-01-09 12:15:00,1.9473,1.9475,1.9435,1.9441,1713800000.0
2009-01-09 12:30:00,1.94375,1.94475,1.94135,1.9441,1576600000.0
2009-01-09 12:45:00,1.94415,1.94655,1.9433,1.94415,1817600000.0
2009-01-09 13:00:00,1.9435,1.946,1.9411,1.94115,2219000000.0
2009-01-09 13:15:00,1.94115,1.942,1.93705,1.93875,1584800000.0
2009-01-09 13:30:00,1.93875,1.93975,1.93325,1.93595,1720200000.0
2009-01-09 13:45:00,1.93605,1.94035,1.93435,1.93945,2028400000.0
2009-01-09 14:00:00,1.93925,1.9394,1.93275,1.93385,1866000000.0
2009-01-09 14:15:00,1.9339,1.93625,1.9293,1.9304,1440400000.0
2009-01-09 14:30:00,1.9304,1.9326,1.9299,1.9314,1456400000.0
2009-01-09 14:45:00,1.9315,1.93455,1.9309,1.93245,1440600000.0
2009-01-09 15:00:00,1.93255,1.93695,1.93195,1.9366,1631200000.0
2009-01-09 15:15:00,1.9366,1.93905,1.935,1.93755,2112200000.0
2009-01-09 15:30:00,1.93245,1.9383,1.9267,1.9343,2185700000.0
2009-01-09 15:45:00,1.93385,1.9343,1.92355,1.9261,2513600001.0
2009-01-09 16:00:00,1.92575,1.92865,1.9162,1.91945,2407200000.0
2009-01-09 16:15:00,1.9194,1.926,1.91515,1.9168,2070800000.0
2009-01-09 16:30:00,1.91685,1.9213,1.9149,1.9199,2705400000.0
2009-01-09 16:45:00,1.9199,1.9248,1.9178,1.92445,2331400000.0
2009-01-09 17:00:00,1.9244,1.92515,1.91855,1.91895,1856200000.0
2009-01-09 17:15:00,1.9189,1.92375,1.91805,1.92335,1892800000.0
2009-01-09 17:30:00,1.92335,1.92355,1.91355,1.9145,2130400000.0
2009-01-09 17:45:00,1.9144,1.91665,1.9108,1.91665,1753400000.0
2009-01-09 18:00:00,1.9162,1.9183,1.91315,1.9136,2006200000.0
2009-01-09 18:15:00,1.91355,1.91475,1.9076,1.91185,2034600000.0
2009-01-09 18:30:00,1.9119,1.91385,1.90785,1.9108,1753200000.0
2009-01-09 18:45:00,1.9108,1.91215,1.90755,1.9104,2496000000.0
2009-01-09 19:00:00,1.9104,1.914,1.90695,1.9077,1896000000.0
2009-01-09 19:15:00,1.9075,1.9096,1.9031,1.9041,1182200000.0
2009-01-09 19:30:00,1.90405,1.90695,1.9014,1.9035,1395000000.0
2009-01-09 19:45:00,1.90365,1.9086,1.9016,1.9073,1229800000.0
2009-01-09 20:00:00,1.90715,1.90825,1.90645,1.90755,930200000.0
2009-01-09 20:15:00,1.90745,1.9102,1.9067,1.90875,1733800000.0
2009-01-09 20:30:00,1.9089,1.90965,1.90505,1.9073,1578200000.0
2009-01-09 20:45:00,1.90715,1.90985,1.90665,1.9097,1047200000.0
2009-01-09 21:00:00,1.9096,1.9096,1.9051,1.90645,830800000.0
2009-01-09 21:15:00,1.90645,1.90745,1.9012,1.90345,1407800000.0
2009-01-09 21:30:00,1.90355,1.9043,1.90045,1.90185,1684200000.0
2009-01-09 21:45:00,1.90175,1.9083,1.9008,1.90695,1445400000.0
2009-01-09 22:00:00,1.90685,1.90755,1.90435,1.9053,1377400000.0
2009-01-09 22:15:00,1.90565,1.90695,1.9023,1.9051,1348200000.0
2009-01-09 22:30:00,1.90505,1.90635,1.90475,1.90585,847800000.0
2009-01-09 22:45:00,1.90585,1.9113,1.90485,1.91105,1171400000.0
2009-01-09 23:00:00,1.9112,1.91215,1.91,1.9108,846600000.0
2009-01-09 23:15:00,1.91065,1.9131,1.9092,1.91305,597800000.0
2009-01-09 23:30:00,1.913,1.91405,1.9105,1.91055,633200000.0
2009-01-09 23:45:00,1.91,1.91555,1.9068,1.91535,1059600000.0
2009-01-12 00:00:00,1.9252,1.9276,1.9236,1.92605,645000000.0
2009-01-12 00:15:00,1.9259,1.92835,1.9165,1.9262,701000000.0
2009-01-12 00:30:00,1.92635,1.927,1.9244,1.9252,357800000.0
2009-01-12 00:45:00,1.9252,1.92575,1.9219,1.92275,1075200000.0
2009-01-12 01:00:00,1.92255,1.9249,1.9188,1.9199,1647800000.0
2009-01-12 01:15:00,1.9197,1.9201,1.9163,1.91755,1606000000.0
2009-01-12 01:30:00,1.9175,1.9201,1.9171,1.9201,928800000.0
2009-01-12 01:45:00,1.9202,1.92125,1.9184,1.91945,1198400000.0
2009-01-12 02:00:00,1.9194,1.9206,1.91675,1.9171,844800000.0
2009-01-12 02:15:00,1.9171,1.91755,1.91375,1.91635,1002600000.0
2009-01-12 02:30:00,1.9164,1.9221,1.9156,1.9209,1379400000.0
2009-01-12 02:45:00,1.921,1.92195,1.91995,1.92115,1929200000.0
2009-01-12 03:00:00,1.92125,1.92495,1.9208,1.9246,756400000.0
2009-01-12 03:15:00,1.92475,1.92515,1.9229,1.925,848600000.0
2009-01-12 03:30:00,1.925,1.9261,1.92305,1.92365,849200000.0
2009-01-12 03:45:00,1.92375,1.9243,1.92025,1.92135,909200000.0
2009-01-12 04:00:00,1.9214,1.9223,1.92105,1.92225,778000000.0
2009-01-12 04:15:00,1.92215,1.9232,1.92075,1.92155,690400000.0
2009-01-12 04:30:00,1.92155,1.9229,1.92085,1.92175,526600000.0
2009-01-12 04:45:00,1.92165,1.9313,1.9211,1.92135,565200000.0
2009-01-12 05:00:00,1.92125,1.92335,1.9209,1.9228,683600000.0
2009-01-12 05:15:00,1.9228,1.933,1.9227,1.9305,1733000000.0
2009-01-12 05:30:00,1.93055,1.9345,1.9288,1.93265,2707400000.0
2009-01-12 05:45:00,1.9328,1.93375,1.92995,1.931,2146800000.0
2009-01-12 06:00:00,1.9311,1.93195,1.9301,1.93035,1277800000.0
2009-01-12 06:15:00,1.93035,1.9387,1.9303,1.93655,2504600000.0
2009-01-12 06:30:00,1.9369,1.937,1.93475,1.9357,2021000000.0
2009-01-12 06:45:00,1.9357,1.9384,1.9349,1.9376,1712600000.0
2009-01-12 07:00:00,1.9375,1.9375,1.9345,1.93595,1322400000.0
2009-01-12 07:15:00,1.93605,1.93765,1.93465,1.9351,1653600000.0
2009-01-12 07:30:00,1.9352,1.93625,1.93255,1.93285,1631600000.0
2009-01-12 07:45:00,1.93305,1.9334,1.93055,1.93135,1142600000.0
2009-01-12 08:00:00,1.9315,1.93625,1.93075,1.93525,1288800000.0
2009-01-12 08:15:00,1.93525,1.9358,1.9329,1.9344,1321600000.0
2009-01-12 08:30:00,1.93445,1.9347,1.932,1.93375,1672400000.0
2009-01-12 08:45:00,1.93375,1.9375,1.9323,1.93645,1399400000.0
2009-01-12 09:00:00,1.9365,1.9381,1.93445,1.93685,1612800000.0
2009-01-12 09:15:00,1.93685,1.9388,1.93595,1.93695,1643200000.0
2009-01-12 09:30:00,1.9368,1.9382,1.9316,1.9333,3170100000.0
2009-01-12 09:45:00,1.9334,1.93355,1.9305,1.93135,1776000000.0
2009-01-12 10:00:00,1.9313,1.9336,1.92735,1.92845,2420000000.0
2009-01-12 10:15:00,1.92855,1.93285,1.927,1.93005,2766000000.0
2009-01-12 10:30:00,1.93,1.9317,1.9271,1.9295,2743200000.0
2009-01-12 10:45:00,1.92965,1.93965,1.9296,1.93775,2985800000.0
2009-01-12 11:00:00,1.9377,1.9426,1.93745,1.9404,2386800000.0
2009-01-12 11:15:00,1.9405,1.9413,1.93775,1.9381,2658400000.0
2009-01-12 11:30:00,1.93815,1.94215,1.93705,1.9406,2208000000.0
2009-01-12 11:45:00,1.94065,1.94355,1.93935,1.9414,2418000000.0
2009-01-12 12:00:00,1.94155,1.94705,1.94035,1.9447,2355600000.0
2009-01-12 12:15:00,1.945,1.9459,1.94275,1.94515,1727600000.0
2009-01-12 12:30:00,1.94525,1.9548,1.94495,1.95035,2302800000.0
2009-01-12 12:45:00,1.95025,1.9543,1.9502,1.9515,2174200000.0
2009-01-12 13:00:00,1.9515,1.95345,1.9507,1.95195,1557600000.0
2009-01-12 13:15:00,1.952,1.95685,1.9507,1.9567,1514600000.0
2009-01-12 13:30:00,1.957,1.95905,1.9548,1.9576,2316200000.0
2009-01-12 13:45:00,1.95745,1.958,1.95375,1.95445,2518800000.0
2009-01-12 14:00:00,1.95475,1.95695,1.9523,1.95295,1859600000.0
2009-01-12 14:15:00,1.9525,1.95415,1.95095,1.9517,1835800000.0
2009-01-12 14:30:00,1.95175,1.95315,1.95025,1.9511,1877800000.0
2009-01-12 14:45:00,1.95115,1.9527,1.948,1.9523,2057600000.0
2009-01-12 15:00:00,1.95225,1.9548,1.9466,1.9468,2411000000.0
2009-01-12 15:15:00,1.94685,1.9539,1.94635,1.9499,2785600000.0
2009-01-12 15:30:00,1.94935,1.95045,1.9455,1.9469,2502200000.0
2009-01-12 15:45:00,1.94695,1.95285,1.94645,1.94765,2612200000.0
2009-01-12 16:00:00,1.9477,1.9529,1.9471,1.9525,2193900000.0
2009-01-12 16:15:00,1.9523,1.9554,1.95155,1.95355,2220800000.0
2009-01-12 16:30:00,1.9535,1.9569,1.95195,1.9521,2277400000.0
2009-01-12 16:45:00,1.952,1.95475,1.95055,1.95215,2446000000.0
2009-01-12 17:00:00,1.9518,1.95355,1.9444,1.9491,3642400000.0
2009-01-12 17:15:00,1.949,1.9497,1.94525,1.9465,3601800000.0
2009-01-12 17:30:00,1.9465,1.9482,1.94375,1.94425,2451400000.0
2009-01-12 17:45:00,1.94445,1.9527,1.9443,1.95055,2552000000.0
2009-01-12 18:00:00,1.95035,1.9505,1.9464,1.9467,1983600000.0
2009-01-12 18:15:00,1.94685,1.9534,1.94585,1.95055,2354600000.0
2009-01-12 18:30:00,1.9505,1.9585,1.9504,1.95755,2723600000.0
2009-01-12 18:45:00,1.95745,1.96095,1.95655,1.9589,1870600000.0
2009-01-12 19:00:00,1.95855,1.9616,1.95515,1.95965,1955200000.0
2009-01-12 19:15:00,1.95975,1.9612,1.95815,1.9595,1881200000.0
2009-01-12 19:30:00,1.95965,1.96225,1.95795,1.96175,1630800000.0
2009-01-12 19:45:00,1.96175,1.9663,1.95855,1.9602,2619200000.0
2009-01-12 20:00:00,1.96025,1.96075,1.9547,1.95525,1975600000.0
2009-01-12 20:15:00,1.9554,1.95885,1.95425,1.95775,1320000000.0
2009-01-12 20:30:00,1.9577,1.95785,1.95275,1.9538,1586400000.0
2009-01-12 20:45:00,1.95385,1.95395,1.95005,1.95035,1500400000.0
2009-01-12 21:00:00,1.9507,1.95435,1.95015,1.95215,1895400000.0
2009-01-12 21:15:00,1.95225,1.95645,1.9503,1.95445,1902200000.0
2009-01-12 21:30:00,1.95435,1.9584,1.95295,1.9573,1555600000.0
2009-01-12 21:45:00,1.95695,1.96325,1.9569,1.96295,1625600000.0
2009-01-12 22:00:00,1.96285,1.96525,1.9596,1.96365,2045600000.0
2009-01-12 22:15:00,1.96355,1.9663,1.963,1.96615,1087800000.0
2009-01-12 22:30:00,1.9661,1.9688,1.96525,1.96795,1087400000.0
2009-01-12 22:45:00,1.968,1.96865,1.96375,1.96595,1077400000.0
2009-01-12 23:00:00,1.96555,1.9698,1.96555,1.9686,1060600000.0
2009-01-12 23:15:00,1.96855,1.96855,1.96465,1.96595,773600000.0
2009-01-12 23:30:00,1.9661,1.96645,1.96,1.96105,1297800000.0
2009-01-12 23:45:00,1.96115,1.9613,1.9583,1.9594,1391000000.0
2009-01-13 00:00:00,1.9591,1.9693,1.9588,1.9693,680600000.0
2009-01-13 00:15:00,1.9693,1.9707,1.96615,1.96695,1194200000.0
2009-01-13 00:30:00,1.96695,1.9675,1.9625,1.9638,1027400000.0
2009-01-13 00:45:00,1.96365,1.9642,1.9624,1.9632,376200000.0
2009-01-13 01:00:00,1.9634,1.96355,1.96195,1.96265,515000000.0
2009-01-13 01:15:00,1.9628,1.9632,1.95855,1.96155,676200000.0
2009-01-13 01:30:00,1.96145,1.96535,1.96115,1.9647,1013800000.0
2009-01-13 01:45:00,1.9653,1.9672,1.9643,1.96675,1181000000.0
2009-01-13 02:00:00,1.96675,1.96745,1.965,1.96715,1040400000.0
2009-01-13 02:15:00,1.967,1.96835,1.96245,1.96765,2016600000.0
2009-01-13 02:30:00,1.96755,1.96845,1.9652,1.96745,2629600000.0
2009-01-13 02:45:00,1.96735,1.97365,1.9649,1.97365,1628400000.0
2009-01-13 03:00:00,1.97285,1.9734,1.9681,1.9684,2535000000.0
2009-01-13 03:15:00,1.9684,1.97035,1.9661,1.96725,1560000000.0
2009-01-13 03:30:00,1.96725,1.97135,1.96655,1.9712,1064600000.0
2009-01-13 03:45:00,1.97105,1.97105,1.9684,1.9686,1201400000.0
2009-01-13 04:00:00,1.96845,1.97075,1.9668,1.96995,1135600000.0
2009-01-13 04:15:00,1.97005,1.9705,1.9682,1.9697,883000000.0
2009-01-13 04:30:00,1.96975,1.96985,1.96635,1.96755,901800000.0
2009-01-13 04:45:00,1.9676,1.9687,1.9658,1.9684,964200000.0
2009-01-13 05:00:00,1.9685,1.96875,1.96615,1.96705,899200000.0
2009-01-13 05:15:00,1.9671,1.9682,1.9665,1.96745,763200000.0
2009-01-13 05:30:00,1.96745,1.96935,1.9664,1.969,1277000000.0
2009-01-13 05:45:00,1.96925,1.97255,1.96905,1.97255,1410000000.0
2009-01-13 06:00:00,1.97245,1.9726,1.9694,1.9705,1757000000.0
2009-01-13 06:15:00,1.97065,1.97315,1.96895,1.9722,1352000000.0
2009-01-13 06:30:00,1.9722,1.9728,1.96715,1.96895,1669000000.0
2009-01-13 06:45:00,1.96895,1.9697,1.96565,1.96685,1379400000.0
2009-01-13 07:00:00,1.9667,1.9677,1.9658,1.9664,1349800000.0
2009-01-13 07:15:00,1.96655,1.96745,1.96545,1.9668,892400000.0
2009-01-13 07:30:00,1.96665,1.96895,1.9611,1.96495,1462200000.0
2009-01-13 07:45:00,1.96495,1.9676,1.9619,1.9643,3936600000.0
2009-01-13 08:00:00,1.9643,1.9691,1.9637,1.96655,2726200000.0
2009-01-13 08:15:00,1.96655,1.9673,1.96375,1.9646,1971000000.0
2009-01-13 08:30:00,1.96455,1.965,1.96105,1.963,1830400000.0
2009-01-13 08:45:00,1.963,1.96375,1.96045,1.9628,1757800000.0
2009-01-13 09:00:00,1.9629,1.9667,1.9603,1.9653,3220200000.0
2009-01-13 09:15:00,1.96535,1.96805,1.9633,1.96695,2431800000.0
2009-01-13 09:30:00,1.9668,1.96875,1.9643,1.96735,2753800000.0
2009-01-13 09:45:00,1.96735,1.9686,1.96505,1.96725,2244600000.0
2009-01-13 10:00:00,1.9673,1.96855,1.9646,1.96785,2832200000.0
2009-01-13 10:15:00,1.96775,1.97355,1.9676,1.97225,2206200000.0
2009-01-13 10:30:00,1.97225,1.974,1.9688,1.97315,2122000000.0
2009-01-13 10:45:00,1.97345,1.9776,1.97125,1.97475,2806000000.0
2009-01-13 11:00:00,1.9747,1.98235,1.9743,1.9807,3045000000.0
2009-01-13 11:15:00,1.98065,1.98255,1.97815,1.9811,2631600000.0
2009-01-13 11:30:00,1.98105,1.98495,1.98,1.9835,2944800000.0
2009-01-13 11:45:00,1.98365,1.98735,1.98295,1.9848,2638800000.0
2009-01-13 12:00:00,1.9849,1.985,1.9804,1.98225,2097800000.0
2009-01-13 12:15:00,1.98235,1.98475,1.98035,1.98155,2493600000.0
2009-01-13 12:30:00,1.98165,1.9839,1.98055,1.9808,2772400000.0
2009-01-13 12:45:00,1.98075,1.98395,1.97955,1.98275,2940900000.0
2009-01-13 13:00:00,1.9828,1.98455,1.9807,1.9835,2615800000.0
2009-01-13 13:15:00,1.98355,1.9848,1.9822,1.9844,2316400000.0
2009-01-13 13:30:00,1.98435,1.989,1.98405,1.98725,2388600000.0
2009-01-13 13:45:00,1.98725,1.9914,1.9852,1.99055,2173599999.0
2009-01-13 14:00:00,1.9906,1.99235,1.9861,1.98675,2463900000.0
2009-01-13 14:15:00,1.98685,1.988,1.984,1.9861,2409200000.0
2009-01-13 14:30:00,1.98605,1.99035,1.98495,1.9891,2763000000.0
2009-01-13 14:45:00,1.9892,1.99,1.9859,1.989,2097700000.0
2009-01-13 15:00:00,1.9891,1.9901,1.985,1.9865,2926000000.0
2009-01-13 15:15:00,1.98625,1.98785,1.98315,1.9873,3315800000.0
2009-01-13 15:30:00,1.98755,1.98755,1.97935,1.9816,4435800000.0
2009-01-13 15:45:00,1.98165,1.9827,1.9713,1.9728,4438600000.0
2009-01-13 16:00:00,1.97285,1.9806,1.97245,1.98005,3763200000.0
2009-01-13 16:15:00,1.9802,1.9812,1.97515,1.97745,2979000000.0
2009-01-13 16:30:00,1.97745,1.9785,1.97115,1.97245,4009200000.0
2009-01-13 16:45:00,1.9731,1.9774,1.9715,1.97705,3791800000.0
2009-01-13 17:00:00,1.97685,1.9784,1.97225,1.97285,3573400000.0
2009-01-13 17:15:00,1.973,1.9786,1.97205,1.9746,3666800000.0
2009-01-13 17:30:00,1.97395,1.97975,1.9738,1.9787,3157200000.0
2009-01-13 17:45:00,1.97875,1.98115,1.9761,1.97855,3878700000.0
2009-01-13 18:00:00,1.9782,1.98025,1.9758,1.9775,3600600000.0
2009-01-13 18:15:00,1.9775,1.9793,1.97525,1.97675,3534600000.0
2009-01-13 18:30:00,1.9766,1.97875,1.97445,1.97675,3478200000.0
2009-01-13 18:45:00,1.9763,1.9802,1.97575,1.9773,2761400000.0
2009-01-13 19:00:00,1.9772,1.9781,1.9739,1.9773,2601400000.0
2009-01-13 19:15:00,1.9773,1.9788,1.9735,1.9738,2177600000.0
2009-01-13 19:30:00,1.9738,1.97515,1.97195,1.9749,2108800000.0
2009-01-13 19:45:00,1.975,1.9798,1.9738,1.9787,2210200000.0
2009-01-13 20:00:00,1.9789,1.9806,1.9778,1.9788,1889200000.0
2009-01-13 20:15:00,1.9788,1.9885,1.9786,1.98635,2570400000.0
2009-01-13 20:30:00,1.9862,1.9943,1.9856,1.99025,2402100000.0
2009-01-13 20:45:00,1.99035,2.0035,1.99025,1.99925,2789600000.0
2009-01-13 21:00:00,1.99855,1.9988,1.98945,1.99085,3102100000.0
2009-01-13 21:15:00,1.9911,1.99475,1.98995,1.99395,2124400000.0
2009-01-13 21:30:00,1.99385,1.9941,1.9874,1.9878,2308800000.0
2009-01-13 21:45:00,1.98785,1.9897,1.9853,1.98805,2545800000.0
2009-01-13 22:00:00,1.9881,1.99135,1.9854,1.98885,1873200000.0
2009-01-13 22:15:00,1.9889,1.9898,1.9851,1.9876,1438800000.0
2009-01-13 22:30:00,1.9877,1.9911,1.98745,1.98915,1834600000.0
2009-01-13 22:45:00,1.98915,1.9897,1.98435,1.98535,1737000000.0
2009-01-13 23:00:00,1.9854,1.98975,1.9854,1.9874,1303200000.0
2009-01-13 23:15:00,1.9875,1.98815,1.98405,1.98465,775200000.0
2009-01-13 23:30:00,1.9846,1.98585,1.9822,1.98465,1392000000.0
2009-01-13 23:45:00,1.9847,1.98475,1.9822,1.9829,968200000.0
2009-01-14 00:00:00,1.983,1.9837,1.9816,1.98235,787800000.0
2009-01-14 00:15:00,1.98235,1.9825,1.9792,1.98015,607800000.0
2009-01-14 00:30:00,1.9803,1.98105,1.97795,1.97955,795600000.0
2009-01-14 00:45:00,1.97975,1.9799,1.97535,1.9771,1135000000.0
2009-01-14 01:00:00,1.97725,1.97955,1.97675,1.97795,585000000.0
2009-01-14 01:15:00,1.97815,1.9805,1.97795,1.9805,1090000000.0
2009-01-14 01:30:00,1.9805,1.9818,1.9775,1.9791,1076800000.0
2009-01-14 01:45:00,1.97915,1.9796,1.97515,1.9777,1379200000.0
2009-01-14 02:00:00,1.97765,1.97845,1.97635,1.97825,1215200000.0
2009-01-14 02:15:00,1.9782,1.9803,1.9775,1.9777,1462800000.0
2009-01-14 02:30:00,1.97785,1.97965,1.9765,1.9784,1147000000.0
2009-01-14 02:45:00,1.9787,1.9787,1.97345,1.97505,1117400000.0
2009-01-14 03:00:00,1.9751,1.9755,1.96635,1.96795,2361000000.0
2009-01-14 03:15:00,1.96795,1.96945,1.96575,1.96725,1927600000.0
2009-01-14 03:30:00,1.96725,1.96845,1.9656,1.9663,1565000000.0
2009-01-14 03:45:00,1.9662,1.9693,1.9635,1.9649,1700800000.0
2009-01-14 04:00:00,1.9649,1.9679,1.96365,1.96675,1739000000.0
2009-01-14 04:15:00,1.9669,1.96705,1.9628,1.9641,829800000.0
2009-01-14 04:30:00,1.96415,1.9661,1.96275,1.96595,668000000.0
2009-01-14 04:45:00,1.966,1.9676,1.96505,1.9673,1224200000.0
2009-01-14 05:00:00,1.96725,1.96875,1.9621,1.9628,1830600000.0
2009-01-14 05:15:00,1.9626,1.96345,1.9606,1.9616,1593600000.0
2009-01-14 05:30:00,1.9617,1.96315,1.9605,1.9614,1137800000.0
2009-01-14 05:45:00,1.9614,1.9664,1.96085,1.96615,1242100000.0
2009-01-14 06:00:00,1.966,1.9669,1.9647,1.96635,1332000000.0
2009-01-14 06:15:00,1.96645,1.96695,1.9644,1.9655,1049200000.0
2009-01-14 06:30:00,1.96565,1.9687,1.96515,1.96825,946200000.0
2009-01-14 06:45:00,1.96825,1.96985,1.9667,1.96765,1015600000.0
2009-01-14 07:00:00,1.9675,1.9679,1.96225,1.9633,1391400000.0
2009-01-14 07:15:00,1.9633,1.9648,1.9608,1.96085,1588800000.0
2009-01-14 07:30:00,1.961,1.9617,1.9569,1.96045,1991800000.0
2009-01-14 07:45:00,1.96045,1.96145,1.9555,1.9574,2003000000.0
2009-01-14 08:00:00,1.9574,1.95805,1.95285,1.95635,2801800000.0
2009-01-14 08:15:00,1.95635,1.95845,1.95525,1.9579,2087500000.0
2009-01-14 08:30:00,1.95785,1.9617,1.9572,1.9592,1712000000.0
2009-01-14 08:45:00,1.95935,1.9605,1.95605,1.95785,1840200000.0
2009-01-14 09:00:00,1.95775,1.9648,1.9568,1.96165,3240400000.0
2009-01-14 09:15:00,1.9615,1.9638,1.9591,1.961,3533600000.0
2009-01-14 09:30:00,1.96095,1.96125,1.95745,1.9609,2979600000.0
2009-01-14 09:45:00,1.96095,1.9621,1.9583,1.9596,3571000000.0
2009-01-14 10:00:00,1.95965,1.96445,1.9591,1.9636,3201400000.0
2009-01-14 10:15:00,1.9636,1.9654,1.96135,1.9637,3287800000.0
2009-01-14 10:30:00,1.9637,1.9647,1.9586,1.9606,3914400000.0
2009-01-14 10:45:00,1.96075,1.96225,1.957,1.95985,3933800000.0
2009-01-14 11:00:00,1.95975,1.96145,1.95735,1.95755,3216600000.0
2009-01-14 11:15:00,1.95755,1.9616,1.9559,1.9608,2561000000.0
2009-01-14 11:30:00,1.96075,1.9628,1.95455,1.9608,3041000000.0
2009-01-14 11:45:00,1.96075,1.96705,1.95935,1.9653,2790600000.0
2009-01-14 12:00:00,1.96545,1.97025,1.9621,1.9641,2190200000.0
2009-01-14 12:15:00,1.96425,1.96895,1.96265,1.96725,2326600000.0
2009-01-14 12:30:00,1.96745,1.9678,1.9622,1.9634,1858000000.0
2009-01-14 12:45:00,1.9636,1.96605,1.96325,1.9649,1647200000.0
2009-01-14 13:00:00,1.9649,1.96615,1.9631,1.96375,1766700000.0
2009-01-14 13:15:00,1.96375,1.9655,1.9618,1.96335,1652200000.0
2009-01-14 13:30:00,1.96325,1.9647,1.9623,1.96375,1452400000.0
2009-01-14 13:45:00,1.96375,1.964,1.96165,1.9632,1060700000.0
2009-01-14 14:00:00,1.96295,1.9665,1.962,1.966,1670200000.0
2009-01-14 14:15:00,1.96595,1.9681,1.9628,1.9675,1834400000.0
2009-01-14 14:30:00,1.9673,1.96975,1.96525,1.9687,1873000000.0
2009-01-14 14:45:00,1.96875,1.97125,1.96725,1.9695,2374600000.0
2009-01-14 15:00:00,1.96945,1.97715,1.9684,1.9761,2700400000.0
2009-01-14 15:15:00,1.97615,1.97645,1.9693,1.97065,2365000000.0
2009-01-14 15:30:00,1.97085,1.97875,1.9678,1.96935,3298400000.0
2009-01-14 15:45:00,1.96935,1.97885,1.96795,1.975,3344000000.0
2009-01-14 16:00:00,1.97485,1.98155,1.9734,1.9799,3385400000.0
2009-01-14 16:15:00,1.98005,1.98335,1.97395,1.97455,3324200000.0
2009-01-14 16:30:00,1.97455,1.97505,1.97045,1.9748,2949800000.0
2009-01-14 16:45:00,1.97485,1.9785,1.97345,1.9778,3002600000.0
2009-01-14 17:00:00,1.97755,1.98095,1.9746,1.98065,3191400000.0
2009-01-14 17:15:00,1.98055,1.9847,1.9786,1.9816,2530200000.0
2009-01-14 17:30:00,1.9815,1.98925,1.9812,1.98885,2702200000.0
2009-01-14 17:45:00,1.989,1.9934,1.9878,1.9928,2048400000.0
2009-01-14 18:00:00,1.9931,1.9937,1.98665,1.98665,2545400000.0
2009-01-14 18:15:00,1.9868,1.98845,1.9839,1.985,2576800000.0
2009-01-14 18:30:00,1.985,1.98655,1.98295,1.98515,2314600000.0
2009-01-14 18:45:00,1.9853,1.98655,1.9797,1.9843,2534300000.0
2009-01-14 19:00:00,1.9843,1.98665,1.98165,1.9845,1723000000.0
2009-01-14 19:15:00,1.9847,1.9888,1.9847,1.9883,1057400000.0
2009-01-14 19:30:00,1.98835,1.98995,1.98555,1.98765,1513200000.0
2009-01-14 19:45:00,1.98745,1.98985,1.985,1.98715,1551000000.0
2009-01-14 20:00:00,1.98695,1.9928,1.98645,1.9919,1053700000.0
2009-01-14 20:15:00,1.99175,1.9955,1.99015,1.99455,1445100000.0
2009-01-14 20:30:00,1.9946,1.99735,1.99175,1.99615,1491000000.0
2009-01-14 20:45:00,1.99625,1.99795,1.9912,1.9955,1054200000.0
2009-01-14 21:00:00,1.9955,1.99615,1.9904,1.9932,1845400000.0
2009-01-14 21:15:00,1.99335,1.99375,1.98875,1.99015,1165400000.0
2009-01-14 21:30:00,1.99025,1.9903,1.98335,1.9882,1490500000.0
2009-01-14 21:45:00,1.98805,1.9928,1.98605,1.9911,1941400000.0
2009-01-14 22:00:00,1.9911,1.9934,1.9878,1.9915,1730000000.0
2009-01-14 22:15:00,1.9914,1.9931,1.98685,1.9912,1717400000.0
2009-01-14 22:30:00,1.99135,1.99905,1.9897,1.99695,2006800000.0
2009-01-14 22:45:00,1.99695,1.99735,1.9935,1.9957,960800000.0
2009-01-14 23:00:00,1.99565,1.99815,1.99465,1.9968,948400000.0
2009-01-14 23:15:00,1.9968,1.9975,1.9933,1.99695,732400000.0
2009-01-14 23:30:00,1.9958,1.9986,1.99505,1.9975,1034800000.0
2009-01-14 23:45:00,1.9971,1.999,1.9928,1.9944,1248700000.0
2009-01-15 00:00:00,1.99405,1.99825,1.9924,1.99735,895200000.0
2009-01-15 00:15:00,1.997,1.99725,1.9887,1.9925,744500000.0
2009-01-15 00:30:00,1.99265,1.998,1.9926,1.9962,614000000.0
2009-01-15 00:45:00,1.99625,1.99665,1.9924,1.99395,1604600000.0
2009-01-15 01:00:00,1.99405,1.9953,1.99185,1.99235,1002800000.0
2009-01-15 01:15:00,1.9924,1.9951,1.99075,1.9941,1277000000.0
2009-01-15 01:30:00,1.99425,1.99755,1.9925,1.99605,1820800000.0
2009-01-15 01:45:00,1.99605,1.9962,1.9874,1.9874,3178400000.0
2009-01-15 02:00:00,1.9875,1.9889,1.98325,1.98785,2835600000.0
2009-01-15 02:15:00,1.9882,1.99845,1.98765,1.9983,2339000000.0
2009-01-15 02:30:00,1.9915,2.0016,1.9873,1.9948,3293000000.0
2009-01-15 02:45:00,1.9948,1.9981,1.99025,1.997,2976000000.0
2009-01-15 03:00:00,1.99715,2.0035,1.9961,1.99975,2839800000.0
2009-01-15 03:15:00,1.9999,2.0016,1.99425,1.99635,2209000000.0
2009-01-15 03:30:00,1.99655,1.99845,1.9932,1.9937,1999200000.0
2009-01-15 03:45:00,1.99375,1.99695,1.99255,1.9955,1520000000.0
2009-01-15 04:00:00,1.99565,1.9995,1.99535,1.99755,1370200000.0
2009-01-15 04:15:00,1.9977,1.9978,1.99285,1.99585,1426000000.0
2009-01-15 04:30:00,1.99565,1.9999,1.99395,1.99595,1602800000.0
2009-01-15 04:45:00,1.99595,1.9997,1.99575,1.99765,1201200000.0
2009-01-15 05:00:00,1.9976,1.99805,1.99515,1.99705,1380400000.0
2009-01-15 05:15:00,1.9971,1.99715,1.9947,1.99625,1142600000.0
2009-01-15 05:30:00,1.9964,1.9988,1.99515,1.9988,1535800000.0
2009-01-15 05:45:00,1.99875,2.00415,1.9979,2.0029,2440000000.0
2009-01-15 06:00:00,2.0029,2.0056,2.0014,2.00305,1948800000.0
2009-01-15 06:15:00,2.0032,2.0033,1.9972,1.99865,1299600000.0
2009-01-15 06:30:00,1.99865,1.99955,1.9964,1.9993,1196000000.0
2009-01-15 06:45:00,1.99905,2.00415,1.99905,2.00175,1513600000.0
2009-01-15 07:00:00,2.00195,2.0037,2.001,2.00195,1299200000.0
2009-01-15 07:15:00,2.002,2.00365,1.99975,2.0003,1017000000.0
2009-01-15 07:30:00,2.0005,2.0014,1.99725,1.9987,2331800000.0
2009-01-15 07:45:00,1.99885,1.99965,1.9968,1.9975,1287200000.0
2009-01-15 08:00:00,1.9979,1.9981,1.9929,1.9947,1460700000.0
2009-01-15 08:15:00,1.99465,1.99515,1.99145,1.99435,2418000000.0
2009-01-15 08:30:00,1.99455,1.9963,1.99325,1.99365,1723200000.0
2009-01-15 08:45:00,1.99375,1.9955,1.9904,1.99315,2727600000.0
2009-01-15 09:00:00,1.9933,1.9975,1.992,1.9958,3670400000.0
2009-01-15 09:15:00,1.9957,1.9957,1.9912,1.9947,2684100000.0
2009-01-15 09:30:00,1.9945,1.9964,1.9916,1.99555,2659000000.0
2009-01-15 09:45:00,1.9956,1.99785,1.99375,1.99435,2573000000.0
2009-01-15 10:00:00,1.99445,1.996,1.98695,1.98945,3709000000.0
2009-01-15 10:15:00,1.9895,1.9933,1.9888,1.9921,2955400000.0
2009-01-15 10:30:00,1.99205,1.9986,1.99195,1.9969,3128400000.0
2009-01-15 10:45:00,1.9968,2.00185,1.9961,2.0016,2802700000.0
2009-01-15 11:00:00,2.00165,2.00295,1.9986,2.00215,3776799999.0
2009-01-15 11:15:00,2.00215,2.00485,1.9996,2.0013,2936200000.0
2009-01-15 11:30:00,2.00135,2.0027,1.99795,1.99835,3176600000.0
2009-01-15 11:45:00,1.99835,1.99965,1.99355,1.99705,5324000000.0
2009-01-15 12:00:00,1.9971,1.99965,1.99135,1.9919,4740800000.0
2009-01-15 12:15:00,1.99175,1.9948,1.98935,1.99035,2844400000.0
2009-01-15 12:30:00,1.99045,1.99145,1.98635,1.98755,3291000000.0
2009-01-15 12:45:00,1.9877,1.99095,1.98605,1.9905,2583600000.0
2009-01-15 13:00:00,1.9905,1.99205,1.9859,1.98795,4268600000.0
2009-01-15 13:15:00,1.98795,1.9908,1.9869,1.98875,2742299999.0
2009-01-15 13:30:00,1.9886,1.99225,1.98545,1.9882,2265800000.0
2009-01-15 13:45:00,1.98815,1.98955,1.9849,1.9868,1876000000.0
2009-01-15 14:00:00,1.98675,1.99045,1.98595,1.9897,2142900000.0
2009-01-15 14:15:00,1.9897,1.9919,1.9802,1.98235,2896200000.0
2009-01-15 14:30:00,1.98225,1.98615,1.98135,1.98225,2752200000.0
2009-01-15 14:45:00,1.98005,1.98605,1.97915,1.98045,4458400001.0
2009-01-15 15:00:00,1.98045,1.9821,1.97665,1.9812,4000300001.0
2009-01-15 15:15:00,1.98135,1.98165,1.97855,1.9797,3635799998.0
2009-01-15 15:30:00,1.9797,1.98285,1.9756,1.9805,5172000000.0
2009-01-15 15:45:00,1.9806,1.9822,1.9708,1.9756,4726800000.0
2009-01-15 16:00:00,1.97585,1.97895,1.97295,1.9744,4870599999.0
2009-01-15 16:15:00,1.9744,1.9829,1.97315,1.97785,3438800001.0
2009-01-15 16:30:00,1.978,1.98135,1.97485,1.97665,4021600000.0
2009-01-15 16:45:00,1.97685,1.9833,1.9766,1.98105,4249200000.0
2009-01-15 17:00:00,1.9814,1.98865,1.9798,1.9857,4272200000.0
2009-01-15 17:15:00,1.98565,1.9893,1.98275,1.98505,6018200000.0
2009-01-15 17:30:00,1.98505,1.9877,1.98185,1.9836,4512200000.0
2009-01-15 17:45:00,1.9835,1.99005,1.98085,1.98975,6051600000.0
2009-01-15 18:00:00,1.98985,1.9903,1.9796,1.98235,3297400000.0
2009-01-15 18:15:00,1.98235,1.9884,1.98175,1.9872,2986800000.0
2009-01-15 18:30:00,1.9872,1.9972,1.9859,1.9954,2682400000.0
2009-01-15 18:45:00,1.99575,1.9966,1.9907,1.99645,2253600000.0
2009-01-15 19:00:00,1.99645,2.00065,1.9943,1.99665,2533200000.0
2009-01-15 19:15:00,1.99655,1.99735,1.99055,1.99425,1252200000.0
2009-01-15 19:30:00,1.9943,1.9982,1.99245,1.9958,1662200000.0
2009-01-15 19:45:00,1.9957,1.9975,1.98885,1.9914,1301200000.0
2009-01-15 20:00:00,1.9912,1.99215,1.9889,1.99095,1539800000.0
2009-01-15 20:15:00,1.991,1.9938,1.989,1.9918,1546200000.0
2009-01-15 20:30:00,1.9918,1.9918,1.9814,1.98505,3474400000.0
2009-01-15 20:45:00,1.98515,1.98585,1.97985,1.98065,5747600000.0
2009-01-15 21:00:00,1.98065,1.985,1.9791,1.98145,2553000000.0
2009-01-15 21:15:00,1.98135,1.98205,1.9758,1.97675,2410800000.0
2009-01-15 21:30:00,1.9768,1.97985,1.9701,1.9728,3246600000.0
2009-01-15 21:45:00,1.97275,1.97545,1.971,1.97435,2763800000.0
2009-01-15 22:00:00,1.9743,1.9743,1.96855,1.97095,2525200000.0
2009-01-15 22:15:00,1.97095,1.9718,1.96585,1.9698,3411599998.0
2009-01-15 22:30:00,1.96985,1.97445,1.9692,1.9724,2125000000.0
2009-01-15 22:45:00,1.97255,1.9756,1.97105,1.9712,3306800000.0
2009-01-15 23:00:00,1.9712,1.9794,1.97075,1.9789,1610200000.0
2009-01-15 23:15:00,1.9789,1.9793,1.9748,1.97575,913600000.0
2009-01-15 23:30:00,1.97575,1.9791,1.97515,1.979,701600000.0
2009-01-15 23:45:00,1.979,1.98065,1.9774,1.9789,1714600000.0
2009-01-16 00:00:00,1.9789,1.97935,1.97155,1.9726,1129600000.0
2009-01-16 00:15:00,1.97275,1.9734,1.9669,1.96775,967400000.0
2009-01-16 00:30:00,1.9678,1.97065,1.9647,1.96595,930600000.0
2009-01-16 00:45:00,1.96605,1.96745,1.96315,1.9654,913800000.0
2009-01-16 01:00:00,1.9654,1.96795,1.96475,1.9675,1260000000.0
2009-01-16 01:15:00,1.96755,1.9709,1.9675,1.96885,1092200000.0
2009-01-16 01:30:00,1.9691,1.97485,1.96875,1.9716,1567600000.0
2009-01-16 01:45:00,1.9716,1.9738,1.96955,1.9728,1097400000.0
2009-01-16 02:00:00,1.9729,1.9737,1.9698,1.97065,1973200000.0
2009-01-16 02:15:00,1.9708,1.9732,1.96875,1.9732,1531000000.0
2009-01-16 02:30:00,1.97325,1.97595,1.9729,1.97515,1390600000.0
2009-01-16 02:45:00,1.9754,1.97715,1.97255,1.97445,1652200000.0
2009-01-16 03:00:00,1.9747,1.9747,1.9717,1.974,1486600000.0
2009-01-16 03:15:00,1.974,1.97465,1.96885,1.9713,1500900000.0
2009-01-16 03:30:00,1.9714,1.97195,1.963,1.9677,2370000000.0
2009-01-16 03:45:00,1.96755,1.9678,1.96345,1.9643,2280400000.0
2009-01-16 04:00:00,1.96455,1.9691,1.96335,1.96645,2408400000.0
2009-01-16 04:15:00,1.96665,1.96935,1.96505,1.96575,3602200000.0
2009-01-16 04:30:00,1.9656,1.9673,1.9641,1.967,1753600000.0
2009-01-16 04:45:00,1.967,1.96825,1.96605,1.96755,1000200000.0
2009-01-16 05:00:00,1.9674,1.97115,1.96585,1.9674,2144600000.0
2009-01-16 05:15:00,1.96755,1.9687,1.9671,1.9681,1271200000.0
2009-01-16 05:30:00,1.96825,1.97135,1.9632,1.96455,2599400000.0
2009-01-16 05:45:00,1.96475,1.9651,1.9606,1.9622,3151200000.0
2009-01-16 06:00:00,1.9622,1.9652,1.9621,1.96375,2035600000.0
2009-01-16 06:15:00,1.96375,1.9654,1.96315,1.96355,1486600000.0
2009-01-16 06:30:00,1.9637,1.96435,1.9621,1.9641,1163200000.0
2009-01-16 06:45:00,1.96405,1.9652,1.96265,1.9637,1639600000.0
2009-01-16 07:00:00,1.9637,1.9651,1.963,1.9643,942600000.0
2009-01-16 07:15:00,1.9642,1.9642,1.9618,1.96275,1340600000.0
2009-01-16 07:30:00,1.96275,1.96385,1.96015,1.96125,1432200000.0
2009-01-16 07:45:00,1.96135,1.9644,1.96005,1.9616,1942200000.0
2009-01-16 08:00:00,1.9616,1.96415,1.96,1.964,1348000000.0
2009-01-16 08:15:00,1.964,1.96715,1.96245,1.96585,2543200000.0
2009-01-16 08:30:00,1.9659,1.96775,1.96405,1.9651,1804600000.0
2009-01-16 08:45:00,1.9649,1.9702,1.9632,1.97,2108000000.0
2009-01-16 09:00:00,1.97,1.9715,1.9661,1.9673,3215400000.0
2009-01-16 09:15:00,1.96715,1.9689,1.9634,1.9662,2779800000.0
2009-01-16 09:30:00,1.966,1.9672,1.9645,1.96675,3473000000.0
2009-01-16 09:45:00,1.9668,1.9674,1.96285,1.9654,2895199999.0
2009-01-16 10:00:00,1.96545,1.97075,1.96435,1.96895,2520600000.0
2009-01-16 10:15:00,1.9686,1.97215,1.96805,1.97125,3280399999.0
2009-01-16 10:30:00,1.97135,1.97195,1.96585,1.9669,2779000000.0
2009-01-16 10:45:00,1.967,1.9675,1.9624,1.9673,2582000000.0
2009-01-16 11:00:00,1.96745,1.9695,1.96475,1.9665,2701399999.0
2009-01-16 11:15:00,1.96645,1.96705,1.9622,1.96395,1934400000.0
2009-01-16 11:30:00,1.96385,1.9651,1.96065,1.961,2942200000.0
2009-01-16 11:45:00,1.96095,1.9657,1.9607,1.96415,3180000000.0
2009-01-16 12:00:00,1.9642,1.9666,1.96365,1.96635,1796400000.0
2009-01-16 12:15:00,1.9665,1.9666,1.9564,1.95815,2256200000.0
2009-01-16 12:30:00,1.95815,1.95965,1.95535,1.95695,3698000000.0
2009-01-16 12:45:00,1.95695,1.95995,1.9561,1.95885,2468400000.0
2009-01-16 13:00:00,1.959,1.9608,1.9563,1.95945,3030400000.0
2009-01-16 13:15:00,1.95935,1.95975,1.95585,1.95765,2709799999.0
2009-01-16 13:30:00,1.9577,1.9591,1.95705,1.95795,1979400000.0
2009-01-16 13:45:00,1.9581,1.9621,1.9575,1.95865,2526000000.0
2009-01-16 14:00:00,1.9586,1.9607,1.956,1.95785,2465800000.0
2009-01-16 14:15:00,1.958,1.9633,1.9572,1.9632,1462400000.0
2009-01-16 14:30:00,1.9632,1.9636,1.9566,1.95715,2338200000.0
2009-01-16 14:45:00,1.95715,1.9596,1.95035,1.95165,1992200000.0
2009-01-16 15:00:00,1.9516,1.9615,1.95145,1.96065,2111000000.0
2009-01-16 15:15:00,1.9605,1.9624,1.9582,1.9596,2232000000.0
2009-01-16 15:30:00,1.95965,1.96525,1.9582,1.96525,2860000000.0
2009-01-16 15:45:00,1.9651,1.96775,1.9628,1.96725,3138200000.0
2009-01-16 16:00:00,1.9674,1.97025,1.9628,1.9631,3905399999.0
2009-01-16 16:15:00,1.9631,1.96715,1.96285,1.96535,2751200000.0
2009-01-16 16:30:00,1.9653,1.97045,1.9643,1.96875,3204400000.0
2009-01-16 16:45:00,1.96895,1.97245,1.9675,1.9703,3007600000.0
2009-01-16 17:00:00,1.97055,1.9745,1.96885,1.96995,3198000000.0
2009-01-16 17:15:00,1.97,1.97345,1.96885,1.97045,3002900000.0
2009-01-16 17:30:00,1.9705,1.97215,1.96725,1.96955,2625000000.0
2009-01-16 17:45:00,1.96955,1.975,1.967,1.97145,2817800000.0
2009-01-16 18:00:00,1.9714,1.97445,1.9691,1.97265,2578200000.0
2009-01-16 18:15:00,1.97235,1.9754,1.9717,1.97375,2426000000.0
2009-01-16 18:30:00,1.9737,1.9824,1.9737,1.98115,3173400000.0
2009-01-16 18:45:00,1.981,1.9935,1.97855,1.9885,2977800000.0
2009-01-16 19:00:00,1.9885,1.99055,1.9866,1.9897,2322200000.0
2009-01-16 19:15:00,1.9897,1.9901,1.985,1.9879,2001200000.0
2009-01-16 19:30:00,1.9879,1.99245,1.98435,1.98545,2186000000.0
2009-01-16 19:45:00,1.9854,1.9885,1.98275,1.984,1571400000.0
2009-01-16 20:00:00,1.984,1.9866,1.9821,1.9851,1832800000.0
2009-01-16 20:15:00,1.9852,1.9878,1.9834,1.9856,1566400000.0
2009-01-16 20:30:00,1.9856,1.9857,1.98185,1.98265,1618000000.0
2009-01-16 20:45:00,1.98265,1.9865,1.9821,1.9855,1176400000.0
2009-01-16 21:00:00,1.98545,1.98575,1.98135,1.9841,1234600000.0
2009-01-16 21:15:00,1.984,1.984,1.97955,1.9823,1488800000.0
2009-01-16 21:30:00,1.9824,1.9824,1.9773,1.97875,1839000000.0
2009-01-16 21:45:00,1.97875,1.98075,1.97685,1.9798,1484800000.0
2009-01-16 22:00:00,1.97975,1.98035,1.97705,1.9774,1076200000.0
2009-01-16 22:15:00,1.9774,1.9775,1.97455,1.97665,872800000.0
2009-01-16 22:30:00,1.97665,1.97705,1.9748,1.9762,587800000.0
2009-01-16 22:45:00,1.9761,1.9761,1.97375,1.97505,698400000.0
2009-01-16 23:00:00,1.97505,1.97715,1.97475,1.97545,707400000.0
2009-01-16 23:15:00,1.9756,1.97725,1.97545,1.97695,437100000.0
2009-01-16 23:30:00,1.97715,1.97735,1.97405,1.9744,446200000.0
2009-01-16 23:45:00,1.9743,1.9743,1.9697,1.9699,473200000.0
2009-01-19 00:00:00,1.97085,1.9716,1.9696,1.9699,178000000.0
2009-01-19 00:15:00,1.97,1.97005,1.96755,1.9679,543000000.0
2009-01-19 00:30:00,1.9679,1.9702,1.96735,1.9692,975800000.0
2009-01-19 00:45:00,1.9692,1.97065,1.9657,1.9677,1358400000.0
2009-01-19 01:00:00,1.9677,1.96965,1.9651,1.9664,1138200000.0
2009-01-19 01:15:00,1.9665,1.9673,1.9636,1.9667,1600200000.0
2009-01-19 01:30:00,1.9667,1.97185,1.9662,1.9697,1630400000.0
2009-01-19 01:45:00,1.96945,1.96975,1.9652,1.9657,1605000000.0
2009-01-19 02:00:00,1.96565,1.96605,1.96265,1.96515,2010600000.0
2009-01-19 02:15:00,1.96515,1.96655,1.9625,1.9651,1076000000.0
2009-01-19 02:30:00,1.9654,1.96775,1.96475,1.9666,1026200000.0
2009-01-19 02:45:00,1.9666,1.96725,1.9632,1.9638,1645000000.0
2009-01-19 03:00:00,1.96375,1.96425,1.9611,1.96255,1138400000.0
2009-01-19 03:15:00,1.9624,1.96595,1.9615,1.9642,1337800000.0
2009-01-19 03:30:00,1.96425,1.9644,1.9609,1.96315,1100600000.0
2009-01-19 03:45:00,1.963,1.96565,1.96255,1.9641,649000000.0
2009-01-19 04:00:00,1.9642,1.9655,1.96345,1.96515,908800000.0
2009-01-19 04:15:00,1.9654,1.9654,1.96185,1.9634,1380000000.0
2009-01-19 04:30:00,1.9634,1.965,1.96195,1.9628,877000000.0
2009-01-19 04:45:00,1.963,1.9647,1.96245,1.9642,966400000.0
2009-01-19 05:00:00,1.9643,1.96565,1.9616,1.9618,1096000000.0
2009-01-19 05:15:00,1.9613,1.9632,1.95625,1.95855,1956400000.0
2009-01-19 05:30:00,1.9586,1.95945,1.9561,1.95755,1736200000.0
2009-01-19 05:45:00,1.95755,1.9581,1.9537,1.95755,1690400000.0
2009-01-19 06:00:00,1.95775,1.96025,1.9552,1.9568,1674000000.0
2009-01-19 06:15:00,1.95665,1.9595,1.95565,1.9574,830400000.0
2009-01-19 06:30:00,1.9573,1.9592,1.95685,1.95815,704000000.0
2009-01-19 06:45:00,1.9582,1.9606,1.95685,1.9592,1132400000.0
2009-01-19 07:00:00,1.9591,1.96045,1.957,1.9579,1483000000.0
2009-01-19 07:15:00,1.95795,1.9588,1.95765,1.95785,1246200000.0
2009-01-19 07:30:00,1.9579,1.9606,1.9576,1.9588,946200000.0
2009-01-19 07:45:00,1.9589,1.95955,1.9571,1.95785,731600000.0
2009-01-19 08:00:00,1.9579,1.96075,1.957,1.96,1151800000.0
2009-01-19 08:15:00,1.95995,1.96205,1.95875,1.95985,1672400000.0
2009-01-19 08:30:00,1.96,1.96325,1.95885,1.9625,1358100000.0
2009-01-19 08:45:00,1.96265,1.96525,1.95875,1.96175,1634600000.0
2009-01-19 09:00:00,1.96175,1.9669,1.95955,1.96585,1996200000.0
2009-01-19 09:15:00,1.96575,1.97275,1.96385,1.9694,2939400000.0
2009-01-19 09:30:00,1.9694,1.97265,1.96715,1.97155,2574400000.0
2009-01-19 09:45:00,1.97165,1.973,1.9654,1.96835,2337000000.0
2009-01-19 10:00:00,1.9687,1.9689,1.9641,1.9669,2322400000.0
2009-01-19 10:15:00,1.967,1.9675,1.9607,1.96215,2592800000.0
2009-01-19 10:30:00,1.96215,1.9624,1.9596,1.96155,1969400000.0
2009-01-19 10:45:00,1.96155,1.9637,1.96095,1.96265,1958600000.0
2009-01-19 11:00:00,1.9627,1.96395,1.95545,1.95545,2040200000.0
2009-01-19 11:15:00,1.9558,1.9599,1.9553,1.95745,1899600000.0
2009-01-19 11:30:00,1.95745,1.95845,1.9535,1.95485,1816000000.0
2009-01-19 11:45:00,1.955,1.9576,1.95375,1.9548,2095100000.0
2009-01-19 12:00:00,1.9548,1.95665,1.9517,1.9534,2815800000.0
2009-01-19 12:15:00,1.9534,1.9568,1.9534,1.9546,2684400000.0
2009-01-19 12:30:00,1.95465,1.957,1.9535,1.9547,1569600000.0
2009-01-19 12:45:00,1.95485,1.95965,1.95485,1.95885,2394200000.0
2009-01-19 13:00:00,1.95885,1.9683,1.9582,1.9615,2540000000.0
2009-01-19 13:15:00,1.9615,1.9626,1.9582,1.9598,3203900000.0
2009-01-19 13:30:00,1.9599,1.96155,1.95745,1.96125,1858200000.0
2009-01-19 13:45:00,1.96135,1.96235,1.95895,1.9612,2651600000.0
2009-01-19 14:00:00,1.9611,1.96135,1.95665,1.95735,2280800000.0
2009-01-19 14:15:00,1.95735,1.96235,1.95655,1.96145,2185200000.0
2009-01-19 14:30:00,1.96135,1.965,1.96065,1.9625,2580800000.0
2009-01-19 14:45:00,1.9626,1.9638,1.9596,1.9628,2426000000.0
2009-01-19 15:00:00,1.9628,1.9644,1.96095,1.96175,2330400000.0
2009-01-19 15:15:00,1.96175,1.9652,1.96175,1.9635,2754800000.0
2009-01-19 15:30:00,1.9635,1.9645,1.9616,1.9633,2586400000.0
2009-01-19 15:45:00,1.9635,1.96835,1.96285,1.9673,3329400000.0
2009-01-19 16:00:00,1.9673,1.9682,1.96365,1.96545,2804400000.0
2009-01-19 16:15:00,1.96555,1.96605,1.96155,1.9642,3433200000.0
2009-01-19 16:30:00,1.96435,1.96565,1.9628,1.9635,3181600000.0
2009-01-19 16:45:00,1.9635,1.96555,1.9611,1.9616,2697700000.0
2009-01-19 17:00:00,1.96165,1.96645,1.96165,1.9633,2464800000.0
2009-01-19 17:15:00,1.9633,1.96455,1.96185,1.9643,2123200000.0
2009-01-19 17:30:00,1.96435,1.9662,1.9586,1.95885,2234600000.0
2009-01-19 17:45:00,1.9589,1.9663,1.9577,1.96585,2464600000.0
2009-01-19 18:00:00,1.96575,1.9668,1.9606,1.96105,2929600000.0
2009-01-19 18:15:00,1.96115,1.9627,1.9568,1.9618,2812400000.0
2009-01-19 18:30:00,1.96175,1.9635,1.95915,1.9601,2197000000.0
2009-01-19 18:45:00,1.96025,1.9634,1.96015,1.96275,2368600000.0
2009-01-19 19:00:00,1.96265,1.96505,1.96095,1.9631,918200000.0
2009-01-19 19:15:00,1.9634,1.9634,1.95445,1.9555,1375600000.0
2009-01-19 19:30:00,1.9555,1.9562,1.954,1.9556,966800000.0
2009-01-19 19:45:00,1.95585,1.95585,1.95255,1.95275,796600000.0
2009-01-19 20:00:00,1.9528,1.95355,1.95115,1.95315,791800000.0
2009-01-19 20:15:00,1.95305,1.955,1.953,1.95445,572000000.0
2009-01-19 20:30:00,1.9546,1.95575,1.9527,1.95575,531400000.0
2009-01-19 20:45:00,1.9563,1.957,1.9529,1.95405,860400000.0
2009-01-19 21:00:00,1.95405,1.9552,1.953,1.9551,757600000.0
2009-01-19 21:15:00,1.9551,1.95635,1.95245,1.95335,298600000.0
2009-01-19 21:30:00,1.95325,1.9534,1.95055,1.95205,547200000.0
2009-01-19 21:45:00,1.95225,1.95305,1.95015,1.95265,455200000.0
2009-01-19 22:00:00,1.9527,1.9544,1.95075,1.9529,814000000.0
2009-01-19 22:15:00,1.9529,1.95485,1.9515,1.95345,610800000.0
2009-01-19 22:30:00,1.95325,1.9551,1.9474,1.9525,754200000.0
2009-01-19 22:45:00,1.9533,1.954,1.95005,1.9534,374400000.0
2009-01-19 23:00:00,1.95335,1.9557,1.95335,1.95535,479000000.0
2009-01-19 23:15:00,1.9552,1.95665,1.9527,1.95615,508200000.0
2009-01-19 23:30:00,1.9561,1.9595,1.9546,1.95815,1289600000.0
2009-01-19 23:45:00,1.95815,1.9616,1.9571,1.9593,1317200000.0
2009-01-20 00:00:00,1.95915,1.96225,1.95715,1.96025,990000000.0
2009-01-20 00:15:00,1.9604,1.96135,1.9587,1.9594,719800000.0
2009-01-20 00:30:00,1.9595,1.9615,1.95785,1.9608,938400000.0
2009-01-20 00:45:00,1.96105,1.96365,1.9587,1.96065,1199600000.0
2009-01-20 01:00:00,1.9607,1.96115,1.95845,1.95875,938000000.0
2009-01-20 01:15:00,1.95885,1.9595,1.95575,1.9584,905000000.0
2009-01-20 01:30:00,1.95825,1.9603,1.9573,1.95915,575400000.0
2009-01-20 01:45:00,1.9591,1.9627,1.95865,1.96185,1429800000.0
2009-01-20 02:00:00,1.9617,1.9631,1.96065,1.9622,2606600000.0
2009-01-20 02:15:00,1.9624,1.96265,1.9588,1.961,1692800000.0
2009-01-20 02:30:00,1.9612,1.9622,1.95545,1.9608,3579800000.0
2009-01-20 02:45:00,1.96095,1.96485,1.96045,1.9624,3141600000.0
2009-01-20 03:00:00,1.9624,1.9636,1.9595,1.96035,3930100000.0
2009-01-20 03:15:00,1.9602,1.9649,1.9589,1.96265,4235000000.0
2009-01-20 03:30:00,1.96275,1.9658,1.96195,1.9647,1795800000.0
2009-01-20 03:45:00,1.9647,1.9653,1.9621,1.9629,1245999999.0
2009-01-20 04:00:00,1.9629,1.96705,1.9624,1.96695,1544600000.0
2009-01-20 04:15:00,1.9669,1.9672,1.96435,1.96595,1576800000.0
2009-01-20 04:30:00,1.966,1.9671,1.9644,1.96455,2026400000.0
2009-01-20 04:45:00,1.9647,1.966,1.964,1.9653,1139800000.0
2009-01-20 05:00:00,1.96535,1.96655,1.9646,1.96595,1097000000.0
2009-01-20 05:15:00,1.96595,1.9675,1.9648,1.9648,1032800000.0
2009-01-20 05:30:00,1.96505,1.96545,1.9642,1.96465,597400000.0
2009-01-20 05:45:00,1.96475,1.96475,1.96035,1.96315,1253000000.0
2009-01-20 06:00:00,1.9634,1.96665,1.96215,1.966,1641800000.0
2009-01-20 06:15:00,1.966,1.97075,1.9651,1.9679,3031600000.0
2009-01-20 06:30:00,1.96805,1.96875,1.96395,1.96685,2779800000.0
2009-01-20 06:45:00,1.9669,1.96915,1.96555,1.96825,3430400000.0
2009-01-20 07:00:00,1.9683,1.9726,1.96715,1.96955,2543600000.0
2009-01-20 07:15:00,1.96945,1.97165,1.9659,1.9703,1829000000.0
2009-01-20 07:30:00,1.97035,1.9722,1.96855,1.96965,1708000000.0
2009-01-20 07:45:00,1.9698,1.9709,1.9655,1.9685,3730000000.0
2009-01-20 08:00:00,1.9685,1.96865,1.96125,1.96225,1820400000.0
2009-01-20 08:15:00,1.96225,1.964,1.96095,1.96245,1790600000.0
2009-01-20 08:30:00,1.96245,1.96415,1.95925,1.9628,1369800000.0
2009-01-20 08:45:00,1.9629,1.9637,1.9584,1.95885,1624400002.0
2009-01-20 09:00:00,1.9592,1.9612,1.95635,1.96015,2936400000.0
2009-01-20 09:15:00,1.9603,1.96195,1.95575,1.9593,3998000000.0
2009-01-20 09:30:00,1.9593,1.96145,1.957,1.958,3260200000.0
2009-01-20 09:45:00,1.958,1.95895,1.9547,1.9583,2867400000.0
2009-01-20 10:00:00,1.9584,1.9593,1.9528,1.9537,3327900000.0
2009-01-20 10:15:00,1.9538,1.95835,1.95295,1.9575,3003000000.0
2009-01-20 10:30:00,1.95715,1.9608,1.95595,1.9592,2735600000.0
2009-01-20 10:45:00,1.95935,1.96215,1.95725,1.95765,2856200000.0
2009-01-20 11:00:00,1.9579,1.95925,1.955,1.95625,1882200000.0
2009-01-20 11:15:00,1.95615,1.9591,1.9515,1.95325,2793000000.0
2009-01-20 11:30:00,1.9532,1.9542,1.94795,1.95045,2152400000.0
2009-01-20 11:45:00,1.9498,1.9504,1.94145,1.94875,2549000000.0
2009-01-20 12:00:00,1.94875,1.9582,1.9484,1.95775,2783200000.0
2009-01-20 12:15:00,1.9578,1.9578,1.95345,1.95345,3086200000.0
2009-01-20 12:30:00,1.9537,1.9585,1.95255,1.9577,1944000000.0
2009-01-20 12:45:00,1.95775,1.9594,1.95465,1.95885,2011200000.0
2009-01-20 13:00:00,1.95895,1.96445,1.9572,1.9613,2779000000.0
2009-01-20 13:15:00,1.96115,1.9636,1.9582,1.96185,3153800001.0
2009-01-20 13:30:00,1.96195,1.96415,1.961,1.9641,1924800000.0
2009-01-20 13:45:00,1.9642,1.96945,1.96405,1.9679,2211200000.0
2009-01-20 14:00:00,1.96795,1.9701,1.9628,1.96365,2819000000.0
2009-01-20 14:15:00,1.96355,1.96685,1.96045,1.9634,1989000000.0
2009-01-20 14:30:00,1.9634,1.96935,1.963,1.96605,1679000000.0
2009-01-20 14:45:00,1.96595,1.96795,1.96275,1.9653,2469600000.0
2009-01-20 15:00:00,1.96545,1.96595,1.9618,1.96595,2583400000.0
2009-01-20 15:15:00,1.96565,1.96635,1.963,1.96315,3012000000.0
2009-01-20 15:30:00,1.9632,1.9639,1.9565,1.95835,2472200000.0
2009-01-20 15:45:00,1.9584,1.95955,1.9557,1.95835,2503000000.0
2009-01-20 16:00:00,1.95825,1.9627,1.95475,1.95675,3387500000.0
2009-01-20 16:15:00,1.95685,1.9573,1.948,1.94845,2571400000.0
2009-01-20 16:30:00,1.9484,1.9547,1.9472,1.9512,2340200000.0
2009-01-20 16:45:00,1.95115,1.95805,1.95085,1.9542,2875000000.0
2009-01-20 17:00:00,1.95415,1.9574,1.9518,1.95425,3151500000.0
2009-01-20 17:15:00,1.9544,1.95775,1.95235,1.9552,2689500000.0
2009-01-20 17:30:00,1.95535,1.96135,1.9546,1.96105,2626600000.0
2009-01-20 17:45:00,1.9609,1.96625,1.96025,1.96605,2485400000.0
2009-01-20 18:00:00,1.96605,1.9717,1.96535,1.97035,2546200000.0
2009-01-20 18:15:00,1.97035,1.97145,1.9665,1.96965,1751000000.0
2009-01-20 18:30:00,1.96965,1.97145,1.96665,1.9669,2030400000.0
2009-01-20 18:45:00,1.9669,1.97125,1.9658,1.9692,2503400000.0
2009-01-20 19:00:00,1.96905,1.96965,1.96715,1.96795,1710200000.0
2009-01-20 19:15:00,1.96785,1.97455,1.96735,1.9726,2027800000.0
2009-01-20 19:30:00,1.97245,1.97245,1.9656,1.9695,2344200000.0
2009-01-20 19:45:00,1.96965,1.97195,1.96665,1.971,1996000000.0
2009-01-20 20:00:00,1.97095,1.972,1.9665,1.9696,2178400000.0
2009-01-20 20:15:00,1.9694,1.97245,1.96725,1.96765,1713600000.0
2009-01-20 20:30:00,1.96795,1.9767,1.9673,1.97625,1556200000.0
2009-01-20 20:45:00,1.97625,1.9831,1.97625,1.9797,2162800000.0
2009-01-20 21:00:00,1.97965,1.98005,1.97655,1.9787,1465400000.0
2009-01-20 21:15:00,1.9787,1.98385,1.97655,1.98355,1966600000.0
2009-01-20 21:30:00,1.98355,1.98385,1.9803,1.9812,2007000000.0
2009-01-20 21:45:00,1.98135,1.9893,1.9807,1.98815,1796400000.0
2009-01-20 22:00:00,1.98815,1.99025,1.9865,1.9872,1347600000.0
2009-01-20 22:15:00,1.98725,1.99035,1.9853,1.98815,1257600000.0
2009-01-20 22:30:00,1.9882,1.9901,1.9847,1.98625,1244600000.0
2009-01-20 22:45:00,1.98635,1.9901,1.98625,1.98795,945200000.0
2009-01-20 23:00:00,1.98795,1.9903,1.98655,1.98965,837600000.0
2009-01-20 23:15:00,1.98975,1.99095,1.9881,1.9904,655600000.0
2009-01-20 23:30:00,1.99005,1.99055,1.98605,1.9861,776200000.0
2009-01-20 23:45:00,1.98635,1.98695,1.98085,1.982,1210500000.0
2009-01-21 00:00:00,1.9818,1.9865,1.97935,1.9831,969600000.0
2009-01-21 00:15:00,1.98315,1.986,1.98125,1.9839,801300000.0
2009-01-21 00:30:00,1.98415,1.98645,1.98225,1.98495,1305000000.0
2009-01-21 00:45:00,1.98485,1.98935,1.98445,1.9887,1243600000.0
2009-01-21 01:00:00,1.98885,1.9916,1.98855,1.99035,1320200000.0
2009-01-21 01:15:00,1.99045,1.99045,1.98355,1.98505,1866500000.0
2009-01-21 01:30:00,1.98525,1.9899,1.98495,1.98675,1182600000.0
2009-01-21 01:45:00,1.9867,1.988,1.985,1.98525,2010400000.0
2009-01-21 02:00:00,1.98525,1.9866,1.9822,1.9865,2994000000.0
2009-01-21 02:15:00,1.9861,1.9877,1.98415,1.9856,2657400000.0
2009-01-21 02:30:00,1.98565,1.98655,1.9796,1.9797,3430000000.0
2009-01-21 02:45:00,1.9797,1.98605,1.9797,1.9841,3112200000.0
2009-01-21 03:00:00,1.98425,1.9849,1.9767,1.97815,1598200000.0
2009-01-21 03:15:00,1.9782,1.98115,1.97795,1.9783,1093800000.0
2009-01-21 03:30:00,1.9781,1.97965,1.9774,1.9785,958000000.0
2009-01-21 03:45:00,1.9785,1.9785,1.9757,1.9767,2093600000.0
2009-01-21 04:00:00,1.9767,1.9782,1.97515,1.97685,2426000000.0
2009-01-21 04:15:00,1.97695,1.9792,1.97535,1.97775,1588800000.0
2009-01-21 04:30:00,1.9778,1.98025,1.9762,1.97935,2592800000.0
2009-01-21 04:45:00,1.9793,1.97995,1.972,1.9753,2324800000.0
2009-01-21 05:00:00,1.97525,1.98015,1.9742,1.97905,1699600000.0
2009-01-21 05:15:00,1.97985,1.98085,1.9758,1.97815,2131800000.0
2009-01-21 05:30:00,1.9782,1.9787,1.9759,1.97785,1555200000.0
2009-01-21 05:45:00,1.97775,1.98025,1.9771,1.9791,1581200000.0
2009-01-21 06:00:00,1.97905,1.98075,1.97745,1.98065,1468200000.0
2009-01-21 06:15:00,1.9808,1.9815,1.97815,1.9791,1577600000.0
2009-01-21 06:30:00,1.97915,1.9815,1.9791,1.9796,1186800000.0
2009-01-21 06:45:00,1.97965,1.98495,1.97865,1.984,1689200000.0
2009-01-21 07:00:00,1.98405,1.988,1.98345,1.9867,1901400000.0
2009-01-21 07:15:00,1.9868,1.98815,1.9839,1.98715,1658600000.0
2009-01-21 07:30:00,1.98715,1.9901,1.9837,1.98505,1410600000.0
2009-01-21 07:45:00,1.985,1.98735,1.9815,1.9829,2033000000.0
2009-01-21 08:00:00,1.98305,1.985,1.98085,1.9833,1981800000.0
2009-01-21 08:15:00,1.9836,1.9857,1.9807,1.9823,2077000000.0
2009-01-21 08:30:00,1.9823,1.9853,1.9807,1.9817,1485600000.0
2009-01-21 08:45:00,1.9818,1.9885,1.9804,1.9867,1813200000.0
2009-01-21 09:00:00,1.9867,1.98945,1.98475,1.98605,3146200000.0
2009-01-21 09:15:00,1.98605,1.98795,1.9835,1.98365,3094400000.0
2009-01-21 09:30:00,1.9838,1.9855,1.9789,1.98065,3183000000.0
2009-01-21 09:45:00,1.98065,1.9828,1.97895,1.97995,2555600000.0
2009-01-21 10:00:00,1.97995,1.98505,1.979,1.98425,2638600000.0
2009-01-21 10:15:00,1.9842,1.98895,1.983,1.9868,2833400000.0
2009-01-21 10:30:00,1.98675,1.98855,1.9836,1.9873,2756200000.0
2009-01-21 10:45:00,1.9872,1.9895,1.98495,1.98745,3323400000.0
2009-01-21 11:00:00,1.98725,1.9926,1.98725,1.9905,2798600000.0
2009-01-21 11:15:00,1.99055,1.99385,1.9876,1.9888,2875400000.0
2009-01-21 11:30:00,1.9887,1.99085,1.98425,1.98775,4112000000.0
2009-01-21 11:45:00,1.9874,1.99385,1.98725,1.9908,3402600000.0
2009-01-21 12:00:00,1.9908,1.993,1.9897,1.99165,5080600000.0
2009-01-21 12:15:00,1.99165,1.9959,1.99145,1.99555,4406200000.0
2009-01-21 12:30:00,1.99545,1.9965,1.9918,1.99215,4256400000.0
2009-01-21 12:45:00,1.99205,1.99435,1.9908,1.992,4144600000.0
2009-01-21 13:00:00,1.99195,1.99215,1.98525,1.9885,3425800001.0
2009-01-21 13:15:00,1.98795,1.9904,1.98715,1.9889,4224800000.0
2009-01-21 13:30:00,1.9889,1.9893,1.98535,1.98655,4485200000.0
2009-01-21 13:45:00,1.9866,1.99045,1.98555,1.98755,6261400000.0
2009-01-21 14:00:00,1.9876,1.99355,1.9858,1.99285,5437800000.0
2009-01-21 14:15:00,1.993,1.996,1.99015,1.99065,5638899998.0
2009-01-21 14:30:00,1.99075,1.9946,1.98895,1.99055,5242800000.0
2009-01-21 14:45:00,1.9906,1.99335,1.98995,1.9922,3095600000.0
2009-01-21 15:00:00,1.9922,1.9956,1.9912,1.99265,3839600000.0
2009-01-21 15:15:00,1.99285,1.9936,1.9906,1.991,3180600000.0
2009-01-21 15:30:00,1.99095,1.99175,1.98915,1.98915,2880800000.0
2009-01-21 15:45:00,1.98905,1.99165,1.98635,1.989,5764000001.0
2009-01-21 16:00:00,1.9892,1.98995,1.98215,1.9827,4217600000.0
2009-01-21 16:15:00,1.9829,1.9867,1.9814,1.98155,4396800000.0
2009-01-21 16:30:00,1.98145,1.98325,1.97775,1.9815,4800600000.0
2009-01-21 16:45:00,1.9815,1.98215,1.97245,1.9743,4484200000.0
2009-01-21 17:00:00,1.97445,1.9837,1.97035,1.98345,5801400001.0
2009-01-21 17:15:00,1.98355,1.9838,1.97715,1.9838,5561500002.0
2009-01-21 17:30:00,1.9834,1.9887,1.97945,1.98405,6646399998.0
2009-01-21 17:45:00,1.98405,1.99165,1.98225,1.9854,5365600000.0
2009-01-21 18:00:00,1.9851,1.9924,1.9844,1.98815,4966099999.0
2009-01-21 18:15:00,1.98815,1.9919,1.98345,1.9836,7987300000.0
2009-01-21 18:30:00,1.98365,1.98395,1.97335,1.97425,8266999996.0
2009-01-21 18:45:00,1.97425,1.98165,1.97315,1.9815,6114200000.0
2009-01-21 19:00:00,1.98135,1.9849,1.97765,1.97875,6333700000.0
2009-01-21 19:15:00,1.97875,1.9834,1.9768,1.97775,5180600000.0
2009-01-21 19:30:00,1.9779,1.97945,1.97455,1.97585,5012800000.0
2009-01-21 19:45:00,1.97605,1.97725,1.971,1.9716,2206200000.0
2009-01-21 20:00:00,1.97155,1.97335,1.9683,1.9718,2797400000.0
2009-01-21 20:15:00,1.9717,1.9749,1.97165,1.97295,1908200000.0
2009-01-21 20:30:00,1.9731,1.9735,1.96795,1.96805,1968200000.0
2009-01-21 20:45:00,1.96795,1.97065,1.96645,1.9689,2895000000.0
2009-01-21 21:00:00,1.9689,1.9714,1.96635,1.96975,3671600000.0
2009-01-21 21:15:00,1.96985,1.97115,1.9672,1.96725,3702800000.0
2009-01-21 21:30:00,1.96735,1.96875,1.96545,1.9684,2485200000.0
2009-01-21 21:45:00,1.9685,1.97265,1.9636,1.96695,3281800000.0
2009-01-21 22:00:00,1.96715,1.96765,1.9568,1.9621,3424600000.0
2009-01-21 22:15:00,1.96225,1.97095,1.96175,1.96935,3992600000.0
2009-01-21 22:30:00,1.96935,1.9709,1.9594,1.96215,2052000000.0
2009-01-21 22:45:00,1.9621,1.96535,1.95945,1.9616,1775100000.0
2009-01-21 23:00:00,1.9615,1.9679,1.9592,1.96585,3217600000.0
2009-01-21 23:15:00,1.96585,1.9662,1.96205,1.96385,2468000000.0
2009-01-21 23:30:00,1.9641,1.96645,1.96165,1.9646,3075400000.0
2009-01-21 23:45:00,1.9648,1.96885,1.96455,1.9675,1560800000.0
2009-01-22 00:00:00,1.9675,1.9691,1.96405,1.9672,2591500000.0
2009-01-22 00:15:00,1.967,1.96845,1.9641,1.9671,2185400000.0
2009-01-22 00:30:00,1.96725,1.96835,1.9616,1.9654,2436400000.0
2009-01-22 00:45:00,1.96555,1.9684,1.96345,1.9683,2024400000.0
2009-01-22 01:00:00,1.96835,1.96995,1.9663,1.96905,2165600000.0
2009-01-22 01:15:00,1.9689,1.97365,1.9665,1.97315,3026800000.0
2009-01-22 01:30:00,1.9734,1.97785,1.97195,1.97335,3046600000.0
2009-01-22 01:45:00,1.97355,1.97595,1.9715,1.9745,2843200000.0
2009-01-22 02:00:00,1.9745,1.9805,1.97295,1.9796,1560400000.0
2009-01-22 02:15:00,1.97975,1.98205,1.97885,1.9799,1814600000.0
2009-01-22 02:30:00,1.97985,1.9816,1.97815,1.97965,1735600000.0
2009-01-22 02:45:00,1.9796,1.98335,1.9786,1.98035,1395200000.0
2009-01-22 03:00:00,1.9804,1.9838,1.9802,1.9838,1502600000.0
2009-01-22 03:15:00,1.9843,1.9855,1.98025,1.98425,1725000000.0
2009-01-22 03:30:00,1.98425,1.98515,1.98175,1.98345,2016400000.0
2009-01-22 03:45:00,1.9832,1.986,1.98035,1.98215,6351000000.0
2009-01-22 04:00:00,1.98215,1.9848,1.97665,1.9784,5195200000.0
2009-01-22 04:15:00,1.97825,1.98505,1.97805,1.9849,2276800000.0
2009-01-22 04:30:00,1.9847,1.98785,1.9825,1.9857,3431400000.0
2009-01-22 04:45:00,1.9858,1.986,1.9827,1.98595,3899600000.0
2009-01-22 05:00:00,1.98595,1.98635,1.98405,1.9849,3872400000.0
2009-01-22 05:15:00,1.9849,1.989,1.98325,1.9839,2981000000.0
2009-01-22 05:30:00,1.9839,1.985,1.9815,1.9817,1956400000.0
2009-01-22 05:45:00,1.982,1.9842,1.9815,1.98365,2696400000.0
2009-01-22 06:00:00,1.98365,1.9839,1.97685,1.9772,3065600000.0
2009-01-22 06:15:00,1.9772,1.979,1.9732,1.97785,4162800000.0
2009-01-22 06:30:00,1.9779,1.9805,1.9774,1.97855,1973000000.0
2009-01-22 06:45:00,1.97855,1.97935,1.9766,1.97805,2796800000.0
2009-01-22 07:00:00,1.9781,1.9802,1.97695,1.97895,2518200000.0
2009-01-22 07:15:00,1.9789,1.98215,1.97845,1.9819,3062800000.0
2009-01-22 07:30:00,1.98115,1.982,1.97895,1.97935,1844600000.0
2009-01-22 07:45:00,1.97935,1.9813,1.97615,1.98085,2884800000.0
2009-01-22 08:00:00,1.981,1.98135,1.9736,1.97555,5076400000.0
2009-01-22 08:15:00,1.9757,1.97925,1.97475,1.9779,3916800000.0
2009-01-22 08:30:00,1.97795,1.97855,1.9757,1.97585,2256200000.0
2009-01-22 08:45:00,1.97585,1.9764,1.9695,1.9734,3266400000.0
2009-01-22 09:00:00,1.97335,1.97685,1.9716,1.97535,7886000000.0
2009-01-22 09:15:00,1.97535,1.97535,1.9694,1.97375,6223400000.0
2009-01-22 09:30:00,1.9736,1.9755,1.9694,1.974,5479200000.0
2009-01-22 09:45:00,1.97405,1.97605,1.96685,1.9686,6673400001.0
2009-01-22 10:00:00,1.9686,1.9753,1.9673,1.97435,4399200000.0
2009-01-22 10:15:00,1.9744,1.97525,1.97135,1.97295,7835999996.0
2009-01-22 10:30:00,1.9731,1.9736,1.96905,1.9724,7641199994.0
2009-01-22 10:45:00,1.97235,1.9756,1.96945,1.9749,6503799997.0
2009-01-22 11:00:00,1.9749,1.97885,1.9733,1.97625,7547999998.0
2009-01-22 11:15:00,1.9761,1.97785,1.9754,1.97665,5207799999.0
2009-01-22 11:30:00,1.9768,1.98085,1.976,1.9804,6155999998.0
2009-01-22 11:45:00,1.9804,1.98165,1.9761,1.9774,7334400000.0
2009-01-22 12:00:00,1.9775,1.9816,1.9771,1.97895,7308000002.0
2009-01-22 12:15:00,1.9789,1.9842,1.97835,1.98275,3454800001.0
2009-01-22 12:30:00,1.9827,1.9877,1.98175,1.98445,5532999999.0
2009-01-22 12:45:00,1.98455,1.987,1.98115,1.985,5265800000.0
2009-01-22 13:00:00,1.98505,1.9869,1.9827,1.9858,6264599997.0
2009-01-22 13:15:00,1.98605,1.9875,1.9828,1.98415,5180399998.0
2009-01-22 13:30:00,1.9843,1.9847,1.97735,1.97875,5145800000.0
2009-01-22 13:45:00,1.9788,1.9828,1.9784,1.9799,4606000000.0
2009-01-22 14:00:00,1.97975,1.9824,1.97975,1.98185,2125000000.0
2009-01-22 14:15:00,1.98185,1.98285,1.9796,1.98125,4194599993.0
2009-01-22 14:30:00,1.9813,1.983,1.978,1.9793,3567999999.0
2009-01-22 14:45:00,1.97935,1.9805,1.9754,1.9755,5598399999.0
2009-01-22 15:00:00,1.9755,1.9804,1.9753,1.97955,4637100000.0
2009-01-22 15:15:00,1.97975,1.98265,1.9771,1.9806,4412200000.0
2009-01-22 15:30:00,1.98055,1.9842,1.9785,1.97875,5283000000.0
2009-01-22 15:45:00,1.9784,1.98195,1.97805,1.9809,4790200000.0
2009-01-22 16:00:00,1.981,1.98575,1.97975,1.9844,3162600000.0
2009-01-22 16:15:00,1.98435,1.98685,1.9804,1.98395,2168800000.0
2009-01-22 16:30:00,1.984,1.99025,1.9813,1.9895,3952000000.0
2009-01-22 16:45:00,1.9892,1.9943,1.98705,1.98775,4255200000.0
2009-01-22 17:00:00,1.98785,1.9929,1.9834,1.99085,5371399998.0
2009-01-22 17:15:00,1.99085,1.99125,1.98655,1.9887,4145600000.0
2009-01-22 17:30:00,1.9888,1.9922,1.9876,1.9884,4364400000.0
2009-01-22 17:45:00,1.9884,1.98905,1.981,1.98295,3432200000.0
2009-01-22 18:00:00,1.98305,1.9882,1.981,1.9854,4474599999.0
2009-01-22 18:15:00,1.9853,1.9862,1.96965,1.9715,4957600000.0
2009-01-22 18:30:00,1.97195,1.9807,1.97095,1.9802,4457500000.0
2009-01-22 18:45:00,1.98025,1.98095,1.97745,1.97955,3399000000.0
2009-01-22 19:00:00,1.9795,1.9815,1.97405,1.9814,3068400000.0
2009-01-22 19:15:00,1.98125,1.9815,1.977,1.978,2362200000.0
2009-01-22 19:30:00,1.97805,1.98415,1.97785,1.97855,3648000000.0
2009-01-22 19:45:00,1.97875,1.98025,1.97605,1.97655,2596000000.0
2009-01-22 20:00:00,1.97665,1.97815,1.97495,1.9766,1611000000.0
2009-01-22 20:15:00,1.9766,1.97895,1.97335,1.9767,2046500000.0
2009-01-22 20:30:00,1.97685,1.97865,1.9735,1.97865,2064000000.0
2009-01-22 20:45:00,1.97875,1.97885,1.97515,1.9763,2275000000.0
2009-01-22 21:00:00,1.97615,1.97685,1.9701,1.97165,2496800000.0
2009-01-22 21:15:00,1.97165,1.97355,1.9699,1.97165,1702400000.0
2009-01-22 21:30:00,1.9718,1.97325,1.96945,1.97265,1824400000.0
2009-01-22 21:45:00,1.97255,1.97845,1.97175,1.9752,2544400000.0
2009-01-22 22:00:00,1.97525,1.9816,1.9738,1.9804,1872200000.0
2009-01-22 22:15:00,1.9803,1.98535,1.97985,1.9807,1503200000.0
2009-01-22 22:30:00,1.981,1.98295,1.9781,1.9793,1213000000.0
2009-01-22 22:45:00,1.9794,1.9855,1.9781,1.98325,1942400000.0
2009-01-22 23:00:00,1.9832,1.98355,1.9797,1.98045,1610000000.0
2009-01-22 23:15:00,1.98045,1.9822,1.97985,1.98185,1095200000.0
2009-01-22 23:30:00,1.98185,1.98475,1.98055,1.98275,876400000.0
2009-01-22 23:45:00,1.9828,1.9856,1.98265,1.98315,544200000.0
2009-01-23 00:00:00,1.9843,1.99025,1.98305,1.98735,926400000.0
2009-01-23 00:15:00,1.98735,1.98735,1.98285,1.9835,953800000.0
2009-01-23 00:30:00,1.9835,1.9845,1.9808,1.98175,851800000.0
2009-01-23 00:45:00,1.9819,1.98455,1.98105,1.98455,503600000.0
2009-01-23 01:00:00,1.9847,1.9879,1.9838,1.98485,463400000.0
2009-01-23 01:15:00,1.985,1.98645,1.9845,1.9863,595800000.0
2009-01-23 01:30:00,1.9834,1.9895,1.9828,1.9873,845600000.0
2009-01-23 01:45:00,1.9872,1.98765,1.98515,1.986,971400000.0
2009-01-23 02:00:00,1.98565,1.98705,1.9822,1.983,953000000.0
2009-01-23 02:15:00,1.9829,1.98445,1.9818,1.983,765600000.0
2009-01-23 02:30:00,1.9833,1.98805,1.9827,1.98635,1713200000.0
2009-01-23 02:45:00,1.9864,1.98765,1.98045,1.9839,1499800000.0
2009-01-23 03:00:00,1.9838,1.9854,1.98205,1.98445,1176200000.0
2009-01-23 03:15:00,1.98445,1.9851,1.9826,1.98435,985200000.0
2009-01-23 03:30:00,1.984,1.98465,1.9819,1.9837,855400000.0
2009-01-23 03:45:00,1.98365,1.98585,1.98235,1.98345,1133400000.0
2009-01-23 04:00:00,1.98335,1.98585,1.9819,1.98365,1632200000.0
2009-01-23 04:15:00,1.9837,1.9845,1.98105,1.982,953400000.0
2009-01-23 04:30:00,1.982,1.9836,1.98025,1.98315,1116000000.0
2009-01-23 04:45:00,1.98315,1.9837,1.98035,1.9816,865400000.0
2009-01-23 05:00:00,1.98165,1.98445,1.98105,1.98305,900000000.0
2009-01-23 05:15:00,1.983,1.98435,1.98145,1.98365,1374000000.0
2009-01-23 05:30:00,1.9836,1.98405,1.9795,1.98085,1469800000.0
2009-01-23 05:45:00,1.98085,1.9814,1.97855,1.97995,1429800000.0
2009-01-23 06:00:00,1.9798,1.9812,1.97825,1.98085,1531200000.0
2009-01-23 06:15:00,1.9809,1.9843,1.9803,1.98275,1163400000.0
2009-01-23 06:30:00,1.98275,1.9856,1.9813,1.9852,1260200000.0
2009-01-23 06:45:00,1.9851,1.98675,1.9842,1.98535,1921000000.0
2009-01-23 07:00:00,1.9852,1.98575,1.98295,1.98455,1242000000.0
2009-01-23 07:15:00,1.98465,1.98625,1.98235,1.9837,1135600000.0
2009-01-23 07:30:00,1.9839,1.9865,1.9836,1.9859,1279800000.0
2009-01-23 07:45:00,1.986,1.9872,1.98485,1.98585,1327800000.0
2009-01-23 08:00:00,1.986,1.98775,1.98505,1.98735,1200600000.0
2009-01-23 08:15:00,1.9873,1.9894,1.9841,1.98835,2078600000.0
2009-01-23 08:30:00,1.98835,1.99,1.98635,1.9865,1675200000.0
2009-01-23 08:45:00,1.9865,1.9886,1.9849,1.98675,1503800000.0
2009-01-23 09:00:00,1.9869,1.9905,1.98515,1.9888,2672200000.0
2009-01-23 09:15:00,1.9882,1.9898,1.98625,1.9887,2327800000.0
2009-01-23 09:30:00,1.98865,1.99215,1.98565,1.99045,3279200000.0
2009-01-23 09:45:00,1.9903,1.99205,1.985,1.9885,2993000000.0
2009-01-23 10:00:00,1.98855,1.9922,1.98605,1.9874,2959400000.0
2009-01-23 10:15:00,1.9875,1.99005,1.98335,1.98445,3370100000.0
2009-01-23 10:30:00,1.9844,1.9893,1.98215,1.988,2993400000.0
2009-01-23 10:45:00,1.988,1.9896,1.98505,1.98635,2885600000.0
2009-01-23 11:00:00,1.98635,1.9888,1.9836,1.98805,2435800000.0
2009-01-23 11:15:00,1.9882,1.99,1.98745,1.98975,2525600000.0
2009-01-23 11:30:00,1.9897,1.9945,1.9846,1.98575,2864000000.0
2009-01-23 11:45:00,1.98575,1.9912,1.9834,1.9887,2733400000.0
2009-01-23 12:00:00,1.9887,1.9925,1.9867,1.98915,2830800000.0
2009-01-23 12:15:00,1.98915,1.9903,1.98335,1.98365,2571000001.0
2009-01-23 12:30:00,1.98375,1.9875,1.98205,1.98545,2341200000.0
2009-01-23 12:45:00,1.98535,1.99165,1.9844,1.99115,2064400000.0
2009-01-23 13:00:00,1.99145,1.9962,1.9906,1.99195,2452400000.0
2009-01-23 13:15:00,1.9921,1.9949,1.98955,1.98995,2600200000.0
2009-01-23 13:30:00,1.9899,1.9924,1.98705,1.9913,2269600000.0
2009-01-23 13:45:00,1.9913,1.99335,1.98885,1.98885,2013000000.0
2009-01-23 14:00:00,1.98885,1.99125,1.986,1.99045,1871400000.0
2009-01-23 14:15:00,1.99045,1.9918,1.98655,1.987,1985600000.0
2009-01-23 14:30:00,1.987,1.9902,1.9836,1.9899,2197000000.0
2009-01-23 14:45:00,1.98975,1.9898,1.98375,1.9871,1961400000.0
2009-01-23 15:00:00,1.9871,1.98965,1.98245,1.98335,2623800000.0
2009-01-23 15:15:00,1.9835,1.9891,1.98255,1.98855,2266800000.0
2009-01-23 15:30:00,1.98855,1.99115,1.9858,1.98585,2920600000.0
2009-01-23 15:45:00,1.98585,1.989,1.985,1.98705,2582100000.0
2009-01-23 16:00:00,1.98765,1.989,1.98575,1.98705,3312800000.0
2009-01-23 16:15:00,1.987,1.9905,1.98635,1.9884,2959000000.0
2009-01-23 16:30:00,1.9884,1.9896,1.98355,1.98615,2870799999.0
2009-01-23 16:45:00,1.98605,1.9878,1.98265,1.9848,2816200000.0
2009-01-23 17:00:00,1.9848,1.98535,1.97675,1.97735,2438800000.0
2009-01-23 17:15:00,1.9777,1.97935,1.96935,1.972,2743400000.0
2009-01-23 17:30:00,1.97195,1.97565,1.9703,1.9722,2169900000.0
2009-01-23 17:45:00,1.97235,1.97435,1.96445,1.9649,2394000000.0
2009-01-23 18:00:00,1.9648,1.9688,1.96385,1.96525,2318200000.0
2009-01-23 18:15:00,1.9653,1.9667,1.96005,1.96455,2749400000.0
2009-01-23 18:30:00,1.96455,1.9672,1.9608,1.96385,2146000000.0
2009-01-23 18:45:00,1.96385,1.97465,1.9636,1.97,2397800000.0
2009-01-23 19:00:00,1.96975,1.97245,1.9691,1.9705,2138000000.0
2009-01-23 19:15:00,1.9708,1.9767,1.9697,1.9725,2391400000.0
2009-01-23 19:30:00,1.9723,1.9732,1.9673,1.9697,2074600000.0
2009-01-23 19:45:00,1.96995,1.97465,1.96855,1.9738,2198000000.0
2009-01-23 20:00:00,1.9738,1.97585,1.9725,1.97415,2016000000.0
2009-01-23 20:15:00,1.97425,1.9781,1.9729,1.97785,2263200000.0
2009-01-23 20:30:00,1.97795,1.98055,1.97545,1.9801,2470600000.0
2009-01-23 20:45:00,1.9801,1.98195,1.97655,1.9781,2534600000.0
2009-01-23 21:00:00,1.97825,1.98,1.97565,1.97685,2097200000.0
2009-01-23 21:15:00,1.9771,1.97785,1.97195,1.9735,2227500000.0
2009-01-23 21:30:00,1.97375,1.97575,1.97275,1.9754,1780400000.0
2009-01-23 21:45:00,1.97555,1.98185,1.97325,1.9783,1957000000.0
2009-01-23 22:00:00,1.9785,1.9864,1.9785,1.9836,1890600000.0
2009-01-23 22:15:00,1.98365,1.98685,1.9834,1.98455,1018400000.0
2009-01-23 22:30:00,1.98455,1.986,1.9797,1.98005,937600000.0
2009-01-23 22:45:00,1.9799,1.9823,1.97675,1.9774,906000000.0
2009-01-23 23:00:00,1.9773,1.98095,1.97685,1.98005,918600000.0
2009-01-23 23:15:00,1.98015,1.98495,1.9796,1.9821,556600000.0
2009-01-23 23:30:00,1.98155,1.98565,1.9806,1.98425,598600000.0
2009-01-23 23:45:00,1.9849,1.98725,1.9811,1.9835,642400000.0
2009-01-26 00:00:00,1.9763,1.97965,1.97485,1.9762,209000000.0
2009-01-26 00:15:00,1.9764,1.9768,1.97445,1.9768,148000000.0
2009-01-26 00:30:00,1.97705,1.98335,1.9758,1.97905,960400000.0
2009-01-26 00:45:00,1.97895,1.9792,1.975,1.97595,1031400000.0
2009-01-26 01:00:00,1.976,1.97855,1.9736,1.97585,1180600000.0
2009-01-26 01:15:00,1.976,1.97725,1.9724,1.977,1784400000.0
2009-01-26 01:30:00,1.977,1.97845,1.9747,1.97815,1480800000.0
2009-01-26 01:45:00,1.97815,1.9783,1.97515,1.97655,982000000.0
2009-01-26 02:00:00,1.9766,1.9789,1.9744,1.97515,1209200000.0
2009-01-26 02:15:00,1.97515,1.97735,1.9726,1.977,970800000.0
2009-01-26 02:30:00,1.977,1.9777,1.9731,1.97725,565800000.0
2009-01-26 02:45:00,1.97745,1.9782,1.9715,1.974,880400000.0
2009-01-26 03:00:00,1.974,1.9747,1.9714,1.9725,637600000.0
2009-01-26 03:15:00,1.9725,1.9744,1.97065,1.97355,999600000.0
2009-01-26 03:30:00,1.97315,1.97635,1.97215,1.97415,435200000.0
2009-01-26 03:45:00,1.9742,1.9755,1.97255,1.97485,369800000.0
2009-01-26 04:00:00,1.97415,1.9749,1.9724,1.97365,475200000.0
2009-01-26 04:15:00,1.97375,1.9748,1.9725,1.97265,568600000.0
2009-01-26 04:30:00,1.9726,1.97485,1.971,1.97285,489000000.0
2009-01-26 04:45:00,1.973,1.9767,1.97085,1.972,237800000.0
2009-01-26 05:00:00,1.97215,1.97515,1.97075,1.9732,591200000.0
2009-01-26 05:15:00,1.97315,1.97335,1.97095,1.9733,273400000.0
2009-01-26 05:30:00,1.97365,1.977,1.9732,1.97405,635800000.0
2009-01-26 05:45:00,1.9743,1.97725,1.9733,1.9771,502600000.0
2009-01-26 06:00:00,1.97715,1.9782,1.9744,1.9765,619600000.0
2009-01-26 06:15:00,1.97655,1.9768,1.9731,1.97415,992600000.0
2009-01-26 06:30:00,1.97425,1.9774,1.9729,1.9764,283400000.0
2009-01-26 06:45:00,1.9766,1.9787,1.9731,1.97515,937400000.0
2009-01-26 07:00:00,1.9752,1.9756,1.97275,1.9732,799200000.0
2009-01-26 07:15:00,1.9732,1.97435,1.97195,1.97355,790200000.0
2009-01-26 07:30:00,1.9735,1.97755,1.97205,1.9754,1496600000.0
2009-01-26 07:45:00,1.97545,1.97915,1.9746,1.97855,1054000000.0
2009-01-26 08:00:00,1.97855,1.9786,1.97565,1.97675,850000000.0
2009-01-26 08:15:00,1.97665,1.9788,1.9763,1.9778,661800000.0
2009-01-26 08:30:00,1.97785,1.9839,1.97675,1.9825,1004800000.0
2009-01-26 08:45:00,1.9825,1.98465,1.98075,1.98385,1675000000.0
2009-01-26 09:00:00,1.98395,1.9847,1.9793,1.97955,2439400000.0
2009-01-26 09:15:00,1.97955,1.98055,1.9761,1.97825,2479300000.0
2009-01-26 09:30:00,1.9782,1.9833,1.97815,1.98205,2722800000.0
2009-01-26 09:45:00,1.9823,1.9858,1.98055,1.9829,2582600000.0
2009-01-26 10:00:00,1.983,1.98445,1.97465,1.9771,3397700000.0
2009-01-26 10:15:00,1.97705,1.98015,1.9754,1.9778,2738000000.0
2009-01-26 10:30:00,1.9777,1.9784,1.9728,1.97615,2371800000.0
2009-01-26 10:45:00,1.9761,1.97935,1.97605,1.9787,2637200000.0
2009-01-26 11:00:00,1.9787,1.9804,1.9769,1.9803,1904900000.0
2009-01-26 11:15:00,1.9804,1.98055,1.9762,1.97705,1584600000.0
2009-01-26 11:30:00,1.97705,1.979,1.9764,1.9776,938700000.0
2009-01-26 11:45:00,1.9776,1.98095,1.97625,1.9809,2204800000.0
2009-01-26 12:00:00,1.98095,1.9834,1.9792,1.97945,1583600000.0
2009-01-26 12:15:00,1.9794,1.9795,1.96955,1.9711,2939400000.0
2009-01-26 12:30:00,1.9712,1.9722,1.96745,1.9702,2509600000.0
2009-01-26 12:45:00,1.9701,1.97135,1.96635,1.96785,2585400000.0
2009-01-26 13:00:00,1.96775,1.97645,1.96755,1.97495,2346600000.0
2009-01-26 13:15:00,1.97495,1.9765,1.9729,1.9739,1641000000.0
2009-01-26 13:30:00,1.97405,1.97515,1.97275,1.9737,1563599999.0
2009-01-26 13:45:00,1.9736,1.9763,1.9705,1.97315,2027200000.0
2009-01-26 14:00:00,1.9732,1.974,1.97005,1.97125,2123200000.0
2009-01-26 14:15:00,1.9714,1.97445,1.9708,1.97415,1684800000.0
2009-01-26 14:30:00,1.97415,1.978,1.9719,1.976,2482600000.0
2009-01-26 14:45:00,1.976,1.9775,1.97395,1.9768,2513900000.0
2009-01-26 15:00:00,1.97695,1.9799,1.9751,1.9766,2667800000.0
2009-01-26 15:15:00,1.97665,1.9818,1.9759,1.98,2897800000.0
2009-01-26 15:30:00,1.97995,1.981,1.9755,1.9782,3161400000.0
2009-01-26 15:45:00,1.9782,1.98025,1.97435,1.9753,2885900000.0
2009-01-26 16:00:00,1.9752,1.97945,1.97195,1.97785,3177300000.0
2009-01-26 16:15:00,1.9779,1.98065,1.97675,1.9797,3238100000.0
2009-01-26 16:30:00,1.97985,1.9833,1.97845,1.9827,3052600000.0
2009-01-26 16:45:00,1.9829,1.9878,1.98,1.9852,2868300000.0
2009-01-26 17:00:00,1.98505,1.98855,1.9831,1.9871,3279200000.0
2009-01-26 17:15:00,1.98725,1.9937,1.98725,1.9899,2912800000.0
2009-01-26 17:30:00,1.98995,1.9931,1.98695,1.99265,3075800000.0
2009-01-26 17:45:00,1.9928,1.9928,1.9887,1.9916,2896100000.0
2009-01-26 18:00:00,1.9917,1.9921,1.98805,1.98915,2473200000.0
2009-01-26 18:15:00,1.989,1.9936,1.98865,1.9929,2813000000.0
2009-01-26 18:30:00,1.9929,1.9942,1.98915,1.98975,3035599998.0
2009-01-26 18:45:00,1.99,1.9938,1.98895,1.99035,2459599999.0
2009-01-26 19:00:00,1.99015,1.9931,1.9876,1.9926,2105200000.0
2009-01-26 19:15:00,1.9927,1.9964,1.99215,1.9931,2817800000.0
2009-01-26 19:30:00,1.9931,1.99555,1.992,1.9943,2128200000.0
2009-01-26 19:45:00,1.99435,1.996,1.99185,1.99275,1804200000.0
2009-01-26 20:00:00,1.99285,1.99465,1.9887,1.9913,2797400000.0
2009-01-26 20:15:00,1.99135,1.99595,1.9913,1.99545,1844200000.0
2009-01-26 20:30:00,1.9955,1.9956,1.9931,1.9948,1593000000.0
2009-01-26 20:45:00,1.9949,1.99535,1.992,1.99345,1697600000.0
2009-01-26 21:00:00,1.9933,2.0011,1.9914,1.99995,2200200000.0
2009-01-26 21:15:00,1.99995,2.0026,1.9974,2.00005,2193600000.0
2009-01-26 21:30:00,2.00005,2.0021,2.00005,2.0001,1581400000.0
2009-01-26 21:45:00,2.00035,2.0044,1.99765,1.9984,2125200000.0
2009-01-26 22:00:00,1.9984,2.00125,1.99225,1.9947,2254000000.0
2009-01-26 22:15:00,1.99425,1.9976,1.9911,1.99315,2046000000.0
2009-01-26 22:30:00,1.99315,1.99755,1.9917,1.9953,1794000000.0
2009-01-26 22:45:00,1.99525,1.99885,1.9939,1.9978,1088600000.0
2009-01-26 23:00:00,1.998,1.998,1.99455,1.99585,1033600000.0
2009-01-26 23:15:00,1.99545,1.9988,1.99545,1.9981,573400000.0
2009-01-26 23:30:00,1.9982,2.0,1.9977,1.99905,724000000.0
2009-01-26 23:45:00,1.99795,1.99985,1.99605,1.9986,576600000.0
2009-01-27 00:00:00,1.99855,2.003,1.9966,2.00275,898000000.0
2009-01-27 00:15:00,2.00285,2.0034,1.9982,1.9992,921800000.0
2009-01-27 00:30:00,1.9992,2.00015,1.99405,1.9957,996800000.0
2009-01-27 00:45:00,1.9964,1.99785,1.99245,1.9925,514000000.0
2009-01-27 01:00:00,1.9926,1.995,1.9914,1.99215,972400000.0
2009-01-27 01:15:00,1.992,1.9947,1.9915,1.9936,900800000.0
2009-01-27 01:30:00,1.99325,1.9955,1.9889,1.99125,1250600000.0
2009-01-27 01:45:00,1.99125,1.99385,1.9907,1.9907,738800000.0
2009-01-27 02:00:00,1.9908,1.9928,1.9888,1.99225,984400000.0
2009-01-27 02:15:00,1.99225,1.99415,1.9886,1.99035,999400000.0
2009-01-27 02:30:00,1.9905,1.9905,1.98635,1.98655,885800000.0
2009-01-27 02:45:00,1.98655,1.9893,1.98485,1.9884,882800000.0
2009-01-27 03:00:00,1.98815,1.991,1.9874,1.99045,646200000.0
2009-01-27 03:15:00,1.99045,1.99135,1.9882,1.99005,963000000.0
2009-01-27 03:30:00,1.99035,1.9909,1.98845,1.9899,515800000.0
2009-01-27 03:45:00,1.98995,1.9918,1.98865,1.99005,761000000.0
2009-01-27 04:00:00,1.99025,1.9945,1.99025,1.99085,260400000.0
2009-01-27 04:15:00,1.99075,1.9917,1.9881,1.9895,637400000.0
2009-01-27 04:30:00,1.9895,1.99275,1.9895,1.992,1166600000.0
2009-01-27 04:45:00,1.99185,1.99585,1.991,1.9954,2180200000.0
2009-01-27 05:00:00,1.9953,1.99535,1.99075,1.99215,1972600000.0
2009-01-27 05:15:00,1.9921,1.9959,1.99125,1.9954,1902800000.0
2009-01-27 05:30:00,1.9954,1.99575,1.98935,1.99305,2070000000.0
2009-01-27 05:45:00,1.99305,1.99805,1.99285,1.9958,1781600000.0
2009-01-27 06:00:00,1.9959,1.997,1.9937,1.9961,1382800000.0
2009-01-27 06:15:00,1.99595,1.9993,1.9936,1.9975,1276200000.0
2009-01-27 06:30:00,1.9975,1.9981,1.99,1.99165,2198200000.0
2009-01-27 06:45:00,1.99185,1.99195,1.9893,1.99135,1608600000.0
2009-01-27 07:00:00,1.9916,1.99265,1.98805,1.98855,1276400000.0
2009-01-27 07:15:00,1.9885,1.9906,1.98675,1.989,1298600000.0
2009-01-27 07:30:00,1.989,1.99025,1.98735,1.98815,1141200000.0
2009-01-27 07:45:00,1.9878,1.99075,1.9862,1.98835,1287800000.0
2009-01-27 08:00:00,1.98835,1.9885,1.9848,1.9862,1391800000.0
2009-01-27 08:15:00,1.98645,1.9912,1.9857,1.98675,1945000000.0
2009-01-27 08:30:00,1.98675,1.99015,1.98365,1.9887,2375600000.0
2009-01-27 08:45:00,1.9886,1.9896,1.98395,1.9848,2267200000.0
2009-01-27 09:00:00,1.985,1.9876,1.98285,1.9843,2055400000.0
2009-01-27 09:15:00,1.98425,1.98535,1.979,1.98185,2646800000.0
2009-01-27 09:30:00,1.9818,1.98195,1.9783,1.97955,2873000000.0
2009-01-27 09:45:00,1.97955,1.9871,1.97925,1.98445,2408000000.0
2009-01-27 10:00:00,1.9845,1.98465,1.97895,1.98105,2790900000.0
2009-01-27 10:15:00,1.981,1.98405,1.97965,1.98185,2375000000.0
2009-01-27 10:30:00,1.9818,1.9843,1.9803,1.9843,2454600000.0
2009-01-27 10:45:00,1.9844,1.98955,1.98425,1.9863,3484000000.0
2009-01-27 11:00:00,1.9866,1.9953,1.9866,1.99375,3420800000.0
2009-01-27 11:15:00,1.9938,1.99595,1.9816,1.9817,2753300000.0
2009-01-27 11:30:00,1.98175,1.988,1.98025,1.98745,2682000000.0
2009-01-27 11:45:00,1.9876,1.99075,1.98575,1.98935,2349200000.0
2009-01-27 12:00:00,1.98945,1.99185,1.98745,1.99075,2730200000.0
2009-01-27 12:15:00,1.99065,1.99125,1.9869,1.9907,2326200000.0
2009-01-27 12:30:00,1.99085,1.9932,1.9881,1.9919,2540200000.0
2009-01-27 12:45:00,1.99185,1.99195,1.98485,1.9866,2746200000.0
2009-01-27 13:00:00,1.9867,1.9893,1.9849,1.989,2359200000.0
2009-01-27 13:15:00,1.98895,1.9994,1.98895,1.99495,3005400000.0
2009-01-27 13:30:00,1.99515,1.9967,1.9911,1.99205,2420700000.0
2009-01-27 13:45:00,1.9922,1.99465,1.9906,1.992,3423400000.0
2009-01-27 14:00:00,1.99195,1.9945,1.99125,1.9934,2318800000.0
2009-01-27 14:15:00,1.9934,1.99395,1.9873,1.98805,2678800000.0
2009-01-27 14:30:00,1.98815,1.9894,1.98625,1.9883,2698599999.0
2009-01-27 14:45:00,1.9883,1.99055,1.9875,1.99015,2322200000.0
2009-01-27 15:00:00,1.9902,1.99165,1.9853,1.98785,3115500000.0
2009-01-27 15:15:00,1.98795,1.98825,1.98435,1.98515,2530200000.0
2009-01-27 15:30:00,1.98515,1.9866,1.984,1.98565,2325400000.0
2009-01-27 15:45:00,1.9856,1.98775,1.9845,1.987,3076400000.0
2009-01-27 16:00:00,1.987,1.9904,1.98525,1.9902,3024000000.0
2009-01-27 16:15:00,1.9902,1.9974,1.98905,1.99455,3162800000.0
2009-01-27 16:30:00,1.99445,1.9947,1.99085,1.9921,3463600000.0
2009-01-27 16:45:00,1.9921,1.99575,1.9872,1.99205,4000800000.0
2009-01-27 17:00:00,1.992,1.9969,1.98885,1.99415,3658600000.0
2009-01-27 17:15:00,1.994,1.9968,1.99175,1.99335,3334600000.0
2009-01-27 17:30:00,1.9934,1.994,1.9897,1.99305,3474800000.0
2009-01-27 17:45:00,1.99315,1.99635,1.99115,1.9921,3233600000.0
2009-01-27 18:00:00,1.99215,1.99675,1.9921,1.99415,3065400000.0
2009-01-27 18:15:00,1.99405,1.99455,1.9874,1.99345,3282200000.0
2009-01-27 18:30:00,1.99305,1.99515,1.9907,1.99185,2559800000.0
2009-01-27 18:45:00,1.99195,1.9942,1.9904,1.9925,1987000000.0
2009-01-27 19:00:00,1.9927,1.99385,1.9899,1.99305,1939600000.0
2009-01-27 19:15:00,1.99305,1.9937,1.98935,1.99035,2072400000.0
2009-01-27 19:30:00,1.99035,1.9922,1.9879,1.98845,1609200000.0
2009-01-27 19:45:00,1.98855,1.99095,1.9877,1.9889,1289200000.0
2009-01-27 20:00:00,1.98895,1.99075,1.9871,1.9871,1483500000.0
2009-01-27 20:15:00,1.98725,1.98985,1.9856,1.9882,1978000000.0
2009-01-27 20:30:00,1.98785,1.9899,1.9852,1.98545,1438100000.0
2009-01-27 20:45:00,1.98545,1.98925,1.98505,1.9882,1804600000.0
2009-01-27 21:00:00,1.98835,1.99255,1.98835,1.9907,1881400000.0
2009-01-27 21:15:00,1.9909,1.9933,1.98765,1.99255,2046000000.0
2009-01-27 21:30:00,1.99215,1.99325,1.98605,1.9874,1778600000.0
2009-01-27 21:45:00,1.9874,1.9888,1.985,1.9887,1125800000.0
2009-01-27 22:00:00,1.9888,1.98945,1.9863,1.9867,892400000.0
2009-01-27 22:15:00,1.9866,1.99185,1.98635,1.9877,1299400000.0
2009-01-27 22:30:00,1.9876,1.9905,1.9875,1.98895,1697200000.0
2009-01-27 22:45:00,1.98895,1.9906,1.98795,1.98845,712200000.0
2009-01-27 23:00:00,1.98865,1.98865,1.986,1.98715,733400000.0
2009-01-27 23:15:00,1.9872,1.9894,1.9852,1.9894,1218600000.0
2009-01-27 23:30:00,1.98945,1.99275,1.9885,1.99155,1258600000.0
2009-01-27 23:45:00,1.99185,1.99235,1.98795,1.9896,826400000.0
2009-01-28 00:00:00,1.9897,1.9903,1.9866,1.9895,356400000.0
2009-01-28 00:15:00,1.9897,1.9904,1.98515,1.9877,983800000.0
2009-01-28 00:30:00,1.9878,1.98955,1.9859,1.9878,1647400000.0
2009-01-28 00:45:00,1.988,1.98965,1.98395,1.9863,1175200000.0
2009-01-28 01:00:00,1.9866,1.9898,1.98645,1.98825,1085400000.0
2009-01-28 01:15:00,1.98815,1.991,1.9874,1.9893,1108600000.0
2009-01-28 01:30:00,1.9893,1.9908,1.9859,1.98675,1374200000.0
2009-01-28 01:45:00,1.9871,1.99075,1.98685,1.98835,1258200000.0
2009-01-28 02:00:00,1.98845,1.9908,1.9866,1.98835,3152700000.0
2009-01-28 02:15:00,1.98775,1.98775,1.98355,1.98435,1755800000.0
2009-01-28 02:30:00,1.9843,1.98945,1.9843,1.98575,3841000000.0
2009-01-28 02:45:00,1.9856,1.98965,1.98485,1.9874,2900400000.0
2009-01-28 03:00:00,1.98755,1.99195,1.98705,1.9919,1466000000.0
2009-01-28 03:15:00,1.9919,1.992,1.98855,1.98935,2275400000.0
2009-01-28 03:30:00,1.98945,1.9943,1.98855,1.99215,2405100000.0
2009-01-28 03:45:00,1.99225,1.9932,1.98935,1.98945,1495800000.0
2009-01-28 04:00:00,1.9896,1.9957,1.989,1.9931,2332400000.0
2009-01-28 04:15:00,1.99325,1.99555,1.98945,1.99115,1605600000.0
2009-01-28 04:30:00,1.99125,1.99455,1.98635,1.9939,2308500000.0
2009-01-28 04:45:00,1.99415,1.99525,1.99215,1.9927,1288600000.0
2009-01-28 05:00:00,1.99255,1.99385,1.99035,1.99095,1502600000.0
2009-01-28 05:15:00,1.99095,1.99455,1.9899,1.99225,1506200000.0
2009-01-28 05:30:00,1.99235,1.99335,1.989,1.991,1199200000.0
2009-01-28 05:45:00,1.9908,1.9908,1.9869,1.98765,984000000.0
2009-01-28 06:00:00,1.9879,1.9893,1.9874,1.98815,767600000.0
2009-01-28 06:15:00,1.98825,1.9893,1.9869,1.98765,1055000000.0
2009-01-28 06:30:00,1.98765,1.9879,1.9823,1.98385,1933200000.0
2009-01-28 06:45:00,1.98395,1.9919,1.9824,1.9894,1774800000.0
2009-01-28 07:00:00,1.9898,1.99285,1.9848,1.9866,1653800000.0
2009-01-28 07:15:00,1.98655,1.98715,1.9842,1.98605,1424600000.0
2009-01-28 07:30:00,1.98605,1.98675,1.98475,1.9862,890599999.0
2009-01-28 07:45:00,1.98615,1.98705,1.98325,1.98405,1345800000.0
2009-01-28 08:00:00,1.9842,1.9873,1.98325,1.98465,1516200000.0
2009-01-28 08:15:00,1.98465,1.9861,1.98175,1.98205,1549200000.0
2009-01-28 08:30:00,1.9822,1.9836,1.98,1.98095,1769400000.0
2009-01-28 08:45:00,1.98085,1.98215,1.97605,1.97705,1902200000.0
2009-01-28 09:00:00,1.97715,1.9826,1.9748,1.9806,2427100000.0
2009-01-28 09:15:00,1.98065,1.98725,1.97955,1.98625,3306299998.0
2009-01-28 09:30:00,1.98625,1.9921,1.98555,1.98775,3822800000.0
2009-01-28 09:45:00,1.9879,1.98855,1.98465,1.9863,3000800000.0
2009-01-28 10:00:00,1.98645,1.99035,1.9845,1.9896,2979200000.0
2009-01-28 10:15:00,1.9895,1.99275,1.98835,1.99105,3527200000.0
2009-01-28 10:30:00,1.99065,1.99125,1.9871,1.98915,3125800000.0
2009-01-28 10:45:00,1.98935,1.99065,1.9867,1.9881,2814400000.0
2009-01-28 11:00:00,1.98825,1.9893,1.98605,1.9868,2478200000.0
2009-01-28 11:15:00,1.98675,1.98915,1.98505,1.98675,2581200000.0
2009-01-28 11:30:00,1.9867,1.99055,1.9852,1.99005,2176400000.0
2009-01-28 11:45:00,1.98985,1.991,1.9866,1.98785,2677899999.0
2009-01-28 12:00:00,1.988,1.98935,1.9832,1.98455,2122200000.0
2009-01-28 12:15:00,1.98445,1.9904,1.9837,1.98835,2252600000.0
2009-01-28 12:30:00,1.9886,1.99005,1.98665,1.9881,2476200000.0
2009-01-28 12:45:00,1.98815,1.99005,1.9874,1.9884,1634400000.0
2009-01-28 13:00:00,1.9884,1.9884,1.98225,1.984,2395199999.0
2009-01-28 13:15:00,1.984,1.98495,1.9815,1.9825,1673800000.0
2009-01-28 13:30:00,1.9826,1.9832,1.9801,1.9816,1512200000.0
2009-01-28 13:45:00,1.9816,1.98335,1.9786,1.97995,1844799999.0
2009-01-28 14:00:00,1.97995,1.9815,1.97825,1.9802,1704700000.0
2009-01-28 14:15:00,1.9804,1.9826,1.97955,1.98075,1689200000.0
2009-01-28 14:30:00,1.98075,1.9863,1.98015,1.9847,2841900000.0
2009-01-28 14:45:00,1.9848,1.9855,1.9814,1.98345,2956000000.0
2009-01-28 15:00:00,1.98345,1.984,1.98035,1.98105,1879000000.0
2009-01-28 15:15:00,1.981,1.9832,1.9785,1.98015,2219800000.0
2009-01-28 15:30:00,1.98015,1.98065,1.976,1.9774,2835200000.0
2009-01-28 15:45:00,1.97745,1.9819,1.97675,1.97805,2292200000.0
2009-01-28 16:00:00,1.9782,1.9858,1.9781,1.9843,2951000000.0
2009-01-28 16:15:00,1.98425,1.98635,1.98295,1.986,2685600000.0
2009-01-28 16:30:00,1.98605,1.9872,1.9816,1.98595,2751100000.0
2009-01-28 16:45:00,1.98605,1.9863,1.9833,1.98355,4139800000.0
2009-01-28 17:00:00,1.9836,1.98415,1.97905,1.97965,4012700000.0
2009-01-28 17:15:00,1.9797,1.9836,1.97935,1.98115,3722400001.0
2009-01-28 17:30:00,1.981,1.9823,1.97325,1.9734,3635700000.0
2009-01-28 17:45:00,1.9734,1.9812,1.9731,1.98005,3454800000.0
2009-01-28 18:00:00,1.98005,1.98215,1.97705,1.9772,4079799999.0
2009-01-28 18:15:00,1.9776,1.9789,1.9743,1.97545,3629000000.0
2009-01-28 18:30:00,1.97555,1.97865,1.97405,1.9776,4099000000.0
2009-01-28 18:45:00,1.9774,1.9781,1.975,1.97675,3171400000.0
2009-01-28 19:00:00,1.97695,1.9792,1.97495,1.977,2627800000.0
2009-01-28 19:15:00,1.9771,1.9782,1.97605,1.977,1662600000.0
2009-01-28 19:30:00,1.977,1.97745,1.97485,1.97585,1265200000.0
2009-01-28 19:45:00,1.976,1.9784,1.9757,1.97735,1066300000.0
2009-01-28 20:00:00,1.97755,1.9786,1.9747,1.975,2179800000.0
2009-01-28 20:15:00,1.97505,1.9772,1.97315,1.97555,2027600000.0
2009-01-28 20:30:00,1.9756,1.9756,1.9731,1.9733,1768600000.0
2009-01-28 20:45:00,1.97325,1.97435,1.9686,1.97065,2567500000.0
2009-01-28 21:00:00,1.9708,1.9755,1.9664,1.97355,2330000000.0
2009-01-28 21:15:00,1.97335,1.97845,1.96105,1.9675,3580400000.0
2009-01-28 21:30:00,1.96765,1.9757,1.96675,1.97355,3480300001.0
2009-01-28 21:45:00,1.97355,1.97665,1.96945,1.96985,3172100000.0
2009-01-28 22:00:00,1.9699,1.98255,1.96985,1.9824,3438200000.0
2009-01-28 22:15:00,1.9824,1.98455,1.9786,1.98395,2956000000.0
2009-01-28 22:30:00,1.98395,1.9877,1.97855,1.97895,2463000000.0
2009-01-28 22:45:00,1.97905,1.9791,1.9736,1.97665,2199600000.0
2009-01-28 23:00:00,1.97655,1.97685,1.97355,1.9744,1507400000.0
2009-01-28 23:15:00,1.97435,1.97515,1.97255,1.97515,1059000000.0
2009-01-28 23:30:00,1.97515,1.9767,1.97275,1.9743,1325200000.0
2009-01-28 23:45:00,1.97435,1.9784,1.97435,1.9763,974800000.0
2009-01-29 00:00:00,1.97625,1.9773,1.9727,1.9748,908000000.0
2009-01-29 00:15:00,1.9748,1.97525,1.9722,1.97335,810200000.0
2009-01-29 00:30:00,1.97325,1.9757,1.9732,1.97465,1177800000.0
2009-01-29 00:45:00,1.9749,1.97675,1.97305,1.9735,1233800000.0
2009-01-29 01:00:00,1.9736,1.97465,1.97025,1.971,999600000.0
2009-01-29 01:15:00,1.9711,1.9745,1.97005,1.97355,1186200000.0
2009-01-29 01:30:00,1.9737,1.9788,1.97225,1.97725,1744000000.0
2009-01-29 01:45:00,1.97735,1.97865,1.97525,1.9763,1409800000.0
2009-01-29 02:00:00,1.9763,1.97865,1.976,1.9771,1213800000.0
2009-01-29 02:15:00,1.97715,1.97805,1.9743,1.9749,1372000000.0
2009-01-29 02:30:00,1.97485,1.98085,1.97425,1.9788,1814400000.0
2009-01-29 02:45:00,1.97865,1.98145,1.97665,1.98065,2396200000.0
2009-01-29 03:00:00,1.981,1.9822,1.97825,1.9795,1759200000.0
2009-01-29 03:15:00,1.97985,1.9801,1.97785,1.9795,1237200000.0
2009-01-29 03:30:00,1.9795,1.9806,1.977,1.97865,1248200000.0
2009-01-29 03:45:00,1.9788,1.9794,1.97535,1.9763,991200000.0
2009-01-29 04:00:00,1.9763,1.9803,1.9763,1.98,1690900000.0
2009-01-29 04:15:00,1.98,1.9833,1.97745,1.9828,1574400000.0
2009-01-29 04:30:00,1.9829,1.98355,1.97925,1.9806,1436200000.0
2009-01-29 04:45:00,1.9806,1.9828,1.9798,1.98105,1158200000.0
2009-01-29 05:00:00,1.9812,1.98185,1.9788,1.97915,850000000.0
2009-01-29 05:15:00,1.9793,1.9815,1.978,1.97845,892000000.0
2009-01-29 05:30:00,1.9785,1.9791,1.9769,1.97815,935600000.0
2009-01-29 05:45:00,1.9782,1.98125,1.97595,1.9793,1697000000.0
2009-01-29 06:00:00,1.9788,1.98715,1.9786,1.9862,2478400000.0
2009-01-29 06:15:00,1.98635,1.98915,1.9832,1.9843,2722200000.0
2009-01-29 06:30:00,1.98425,1.9881,1.9832,1.98725,1766600000.0
2009-01-29 06:45:00,1.9873,1.98965,1.98575,1.98715,1935600000.0
2009-01-29 07:00:00,1.9872,1.9896,1.9851,1.9884,1650800000.0
2009-01-29 07:15:00,1.98855,1.98915,1.98405,1.98455,1358200000.0
2009-01-29 07:30:00,1.98445,1.9878,1.9837,1.98655,1759400000.0
2009-01-29 07:45:00,1.98655,1.98785,1.9859,1.9865,1362400000.0
2009-01-29 08:00:00,1.98675,1.98985,1.98555,1.98855,2109300000.0
2009-01-29 08:15:00,1.98865,1.9892,1.9859,1.9878,1730000000.0
2009-01-29 08:30:00,1.98765,1.98855,1.98295,1.98595,1672600000.0
2009-01-29 08:45:00,1.9861,1.9891,1.98445,1.9885,1574200000.0
2009-01-29 09:00:00,1.98865,1.9913,1.98665,1.988,4110200000.0
2009-01-29 09:15:00,1.988,1.99085,1.98615,1.9872,3555200000.0
2009-01-29 09:30:00,1.98675,1.9904,1.98545,1.98685,2884400000.0
2009-01-29 09:45:00,1.987,1.99145,1.9852,1.9885,2700600000.0
2009-01-29 10:00:00,1.98855,1.9995,1.9875,1.99735,3308500000.0
2009-01-29 10:15:00,1.9975,1.99805,1.98615,1.98765,2727400000.0
2009-01-29 10:30:00,1.9875,1.9889,1.9854,1.9869,2482400000.0
2009-01-29 10:45:00,1.98675,1.9919,1.9866,1.9897,2600900000.0
2009-01-29 11:00:00,1.9897,1.99295,1.9882,1.99235,2098200000.0
2009-01-29 11:15:00,1.99245,1.9926,1.9899,1.9911,1947600000.0
2009-01-29 11:30:00,1.991,1.99265,1.98595,1.9862,3593399999.0
2009-01-29 11:45:00,1.9862,1.98955,1.9858,1.9872,1913800000.0
2009-01-29 12:00:00,1.9873,1.99405,1.98535,1.9931,3526200000.0
2009-01-29 12:15:00,1.9932,1.99345,1.9885,1.9906,2960200000.0
2009-01-29 12:30:00,1.99045,1.9937,1.99,1.99235,2848100000.0
2009-01-29 12:45:00,1.9923,1.99365,1.99005,1.99315,2286200000.0
2009-01-29 13:00:00,1.9931,1.9943,1.98925,1.9912,2791600000.0
2009-01-29 13:15:00,1.9915,1.99165,1.9851,1.9871,3027400000.0
2009-01-29 13:30:00,1.98715,1.9922,1.98595,1.99015,2696800000.0
2009-01-29 13:45:00,1.99005,1.99055,1.98685,1.9893,2264200000.0
2009-01-29 14:00:00,1.98925,1.99245,1.98785,1.992,2684400001.0
2009-01-29 14:15:00,1.99195,1.9969,1.9915,1.99565,2471400000.0
2009-01-29 14:30:00,1.99565,1.99835,1.99335,1.995,2572500000.0
2009-01-29 14:45:00,1.99505,1.99825,1.9945,1.99575,1868400000.0
2009-01-29 15:00:00,1.9958,1.99585,1.99275,1.99425,1904800000.0
2009-01-29 15:15:00,1.99435,1.9963,1.99185,1.99255,2509900000.0
2009-01-29 15:30:00,1.99245,1.99495,1.98975,1.99145,3315200000.0
2009-01-29 15:45:00,1.9916,1.99515,1.99015,1.994,2848600000.0
2009-01-29 16:00:00,1.9939,1.9967,1.99115,1.9933,3264800000.0
2009-01-29 16:15:00,1.9934,1.99435,1.98995,1.99105,2674800000.0
2009-01-29 16:30:00,1.99085,1.99245,1.9896,1.992,2754400000.0
2009-01-29 16:45:00,1.9921,1.99395,1.9893,1.9901,3069200000.0
2009-01-29 17:00:00,1.99005,1.99455,1.98935,1.99105,4156200000.0
2009-01-29 17:15:00,1.99075,1.99325,1.98605,1.9875,3459200000.0
2009-01-29 17:30:00,1.98735,1.9902,1.98515,1.987,2289600000.0
2009-01-29 17:45:00,1.9869,1.98815,1.98485,1.9852,2530400000.0
2009-01-29 18:00:00,1.98535,1.98665,1.98175,1.9862,3399200000.0
2009-01-29 18:15:00,1.98615,1.98815,1.98365,1.9848,2867600000.0
2009-01-29 18:30:00,1.98505,1.9859,1.98,1.9832,2906700000.0
2009-01-29 18:45:00,1.9832,1.9859,1.9816,1.9826,2786800000.0
2009-01-29 19:00:00,1.98275,1.9863,1.97975,1.98055,3694200000.0
2009-01-29 19:15:00,1.98055,1.9812,1.97685,1.9771,2752600000.0
2009-01-29 19:30:00,1.97675,1.98275,1.9766,1.98235,2303600000.0
2009-01-29 19:45:00,1.98245,1.98665,1.98135,1.98325,2875800000.0
2009-01-29 20:00:00,1.98325,1.9834,1.98025,1.98115,2118200000.0
2009-01-29 20:15:00,1.9812,1.983,1.98045,1.98065,1721600000.0
2009-01-29 20:30:00,1.98075,1.98315,1.98,1.9809,1675000000.0
2009-01-29 20:45:00,1.98085,1.9838,1.97885,1.98095,2841800000.0
2009-01-29 21:00:00,1.98095,1.9822,1.9794,1.9811,2325000000.0
2009-01-29 21:15:00,1.98125,1.9837,1.98075,1.9817,1732800000.0
2009-01-29 21:30:00,1.98175,1.9836,1.98105,1.98125,1735200000.0
2009-01-29 21:45:00,1.98135,1.98355,1.9801,1.9817,1610800000.0
2009-01-29 22:00:00,1.9817,1.98675,1.9816,1.9854,1628200000.0
2009-01-29 22:15:00,1.98535,1.9869,1.98505,1.9866,1471200000.0
2009-01-29 22:30:00,1.98665,1.9887,1.98455,1.98565,1458600000.0
2009-01-29 22:45:00,1.98555,1.9869,1.98395,1.98685,1211000000.0
2009-01-29 23:00:00,1.98695,1.9874,1.98395,1.985,907200000.0
2009-01-29 23:15:00,1.98505,1.9868,1.9839,1.9854,699400000.0
2009-01-29 23:30:00,1.98555,1.98725,1.9839,1.9852,1120600000.0
2009-01-29 23:45:00,1.9854,1.9874,1.98255,1.9856,830600000.0
2009-01-30 00:00:00,1.9855,1.98625,1.9832,1.98535,467400000.0
2009-01-30 00:15:00,1.9855,1.98605,1.983,1.98525,450200000.0
2009-01-30 00:30:00,1.9853,1.98715,1.98475,1.9849,796600000.0
2009-01-30 00:45:00,1.98495,1.98715,1.98425,1.98465,1058800000.0
2009-01-30 01:00:00,1.98465,1.9894,1.98455,1.9871,1406600000.0
2009-01-30 01:15:00,1.9871,1.9895,1.98625,1.98855,1654800000.0
2009-01-30 01:30:00,1.9886,1.99235,1.98735,1.9921,1293800000.0
2009-01-30 01:45:00,1.99205,1.9922,1.98895,1.9903,1079400000.0
2009-01-30 02:00:00,1.9903,1.99075,1.98835,1.98935,1189400000.0
2009-01-30 02:15:00,1.9895,1.9956,1.9895,1.9912,2563400000.0
2009-01-30 02:30:00,1.9908,1.9923,1.9877,1.98835,2011600000.0
2009-01-30 02:45:00,1.9883,1.9937,1.9877,1.99075,2382800000.0
2009-01-30 03:00:00,1.99065,1.99545,1.9904,1.9947,1961600000.0
2009-01-30 03:15:00,1.9949,1.9956,1.9923,1.9952,2264600000.0
2009-01-30 03:30:00,1.9952,1.99775,1.99325,1.9954,1898200000.0
2009-01-30 03:45:00,1.9955,1.9981,1.99395,1.9979,1990400000.0
2009-01-30 04:00:00,1.9977,1.99945,1.9966,1.99845,1935600000.0
2009-01-30 04:15:00,1.99865,1.9993,1.99755,1.99915,1177000000.0
2009-01-30 04:30:00,1.99905,2.0,1.99655,1.99815,912200000.0
2009-01-30 04:45:00,1.99825,1.9993,1.99715,1.99755,1072400000.0
2009-01-30 05:00:00,1.9977,1.9996,1.9973,1.9991,647200000.0
2009-01-30 05:15:00,1.9991,2.00005,1.99835,2.00005,701000000.0
2009-01-30 05:30:00,2.0001,2.00435,1.9974,2.0038,1987000000.0
2009-01-30 05:45:00,2.00385,2.0063,2.0017,2.0032,2324800000.0
2009-01-30 06:00:00,2.00325,2.00335,1.99865,1.9995,2622200000.0
2009-01-30 06:15:00,1.9998,2.0004,1.99805,1.9992,1716600000.0
2009-01-30 06:30:00,1.9993,1.99945,1.9947,1.9964,2254600000.0
2009-01-30 06:45:00,1.99655,2.0021,1.9948,2.0017,1644800000.0
2009-01-30 07:00:00,2.0017,2.00385,1.9993,2.0008,1859200000.0
2009-01-30 07:15:00,2.00075,2.001,1.9951,1.9958,1472600000.0
2009-01-30 07:30:00,1.9958,1.9991,1.99475,1.99885,1911800000.0
2009-01-30 07:45:00,1.99885,1.99995,1.9962,1.99735,1422000000.0
2009-01-30 08:00:00,1.9972,1.9991,1.99445,1.9958,1950700000.0
2009-01-30 08:15:00,1.9958,1.99655,1.9911,1.99185,2073800000.0
2009-01-30 08:30:00,1.99195,1.99365,1.9899,1.992,1725600000.0
2009-01-30 08:45:00,1.99215,1.9957,1.9917,1.99465,2008400000.0
2009-01-30 09:00:00,1.99465,2.00085,1.99395,1.99675,3282400000.0
2009-01-30 09:15:00,1.99675,1.9969,1.99275,1.99435,2907400000.0
2009-01-30 09:30:00,1.99435,1.99855,1.9897,1.99235,2948300000.0
2009-01-30 09:45:00,1.99235,1.99715,1.99165,1.9962,2893100000.0
2009-01-30 10:00:00,1.99615,1.99795,1.9949,1.9949,2795900000.0
2009-01-30 10:15:00,1.9948,1.99965,1.9948,1.99855,2954800000.0
2009-01-30 10:30:00,1.99855,2.0004,1.9955,1.99825,2874900000.0
2009-01-30 10:45:00,1.99765,1.99965,1.9946,1.9989,2704500000.0
2009-01-30 11:00:00,1.9989,1.99965,1.9946,1.99815,2339700000.0
2009-01-30 11:15:00,1.99825,2.00025,1.99495,1.998,2316400000.0
2009-01-30 11:30:00,1.99785,2.0006,1.99375,1.9952,2423700000.0
2009-01-30 11:45:00,1.9953,1.99945,1.99475,1.9987,2382200000.0
2009-01-30 12:00:00,1.9986,2.0066,1.99785,2.00605,2610400000.0
2009-01-30 12:15:00,2.006,2.0065,1.99995,2.003,2138400000.0
2009-01-30 12:30:00,2.0031,2.0068,2.00075,2.00475,2434100000.0
2009-01-30 12:45:00,2.00435,2.00545,2.00315,2.00395,1901400000.0
2009-01-30 13:00:00,2.00365,2.0097,2.0029,2.00695,2122700000.0
2009-01-30 13:15:00,2.00675,2.01025,2.00645,2.0084,1814400000.0
2009-01-30 13:30:00,2.0085,2.00945,2.0048,2.00645,1839600000.0
2009-01-30 13:45:00,2.0064,2.00715,2.0023,2.00385,2668800000.0
2009-01-30 14:00:00,2.00385,2.00815,2.00125,2.00815,2440600000.0
2009-01-30 14:15:00,2.0082,2.0095,2.00335,2.00605,2240900000.0
2009-01-30 14:30:00,2.00645,2.0121,2.0042,2.0113,2332699999.0
2009-01-30 14:45:00,2.0113,2.01155,2.007,2.0093,2499800000.0
2009-01-30 15:00:00,2.0093,2.012,2.00775,2.01085,2754700000.0
2009-01-30 15:15:00,2.01075,2.01905,2.01035,2.0164,3171300000.0
2009-01-30 15:30:00,2.01655,2.01715,2.0111,2.016,3011400000.0
2009-01-30 15:45:00,2.0161,2.0171,2.012,2.01405,3029800000.0
2009-01-30 16:00:00,2.01405,2.0163,2.00885,2.013,3034000000.0
2009-01-30 16:15:00,2.013,2.01775,2.01245,2.0159,3439000000.0
2009-01-30 16:30:00,2.0159,2.01715,2.01345,2.0153,3331100000.0
2009-01-30 16:45:00,2.01545,2.01805,2.01275,2.01695,3150800000.0
2009-01-30 17:00:00,2.0171,2.01865,2.01445,2.0174,2821800000.0
2009-01-30 17:15:00,2.01735,2.0184,2.0123,2.01425,2686100000.0
2009-01-30 17:30:00,2.01415,2.01535,2.01035,2.013,2867300000.0
2009-01-30 17:45:00,2.0128,2.0161,2.00955,2.0159,2920100000.0
2009-01-30 18:00:00,2.01595,2.01705,2.0085,2.01265,3155200000.0
2009-01-30 18:15:00,2.0127,2.01585,2.0093,2.01585,2782900000.0
2009-01-30 18:30:00,2.01575,2.01685,2.0084,2.01055,2498000000.0
2009-01-30 18:45:00,2.01055,2.01445,2.00525,2.0073,2393800000.0
2009-01-30 19:00:00,2.00715,2.0141,2.0061,2.0105,2834000000.0
2009-01-30 19:15:00,2.01045,2.0149,2.009,2.0115,1774800000.0
2009-01-30 19:30:00,2.0117,2.01305,2.01085,2.01195,1228400000.0
2009-01-30 19:45:00,2.0119,2.01275,2.0083,2.00965,1932600000.0
2009-01-30 20:00:00,2.00975,2.01255,2.0058,2.0071,2273800000.0
2009-01-30 20:15:00,2.0071,2.01235,2.00695,2.01125,2046600000.0
2009-01-30 20:30:00,2.01125,2.0171,2.0101,2.0143,2536100000.0
2009-01-30 20:45:00,2.01435,2.01645,2.01305,2.0134,2464400000.0
2009-01-30 21:00:00,2.0133,2.0155,2.0112,2.0136,2562000000.0
2009-01-30 21:15:00,2.01365,2.0141,2.0082,2.0092,1967200000.0
2009-01-30 21:30:00,2.0093,2.0119,2.00665,2.01045,1776000000.0
2009-01-30 21:45:00,2.01055,2.01215,2.0079,2.01185,1668800000.0
2009-01-30 22:00:00,2.01195,2.01565,2.01035,2.0131,2138000000.0
2009-01-30 22:15:00,2.01315,2.0136,2.0106,2.0117,1284600000.0
2009-01-30 22:30:00,2.01165,2.01695,2.0109,2.0139,1549600000.0
2009-01-30 22:45:00,2.01375,2.01645,2.01305,2.0146,1448000000.0
2009-01-30 23:00:00,2.0146,2.0147,2.01135,2.01315,1044600000.0
2009-01-30 23:15:00,2.0133,2.0153,2.00945,2.015,1343200000.0
2009-01-30 23:30:00,2.01525,2.01525,2.0125,2.01395,1044400000.0
2009-01-30 23:45:00,2.0139,2.01445,2.00725,2.0144,886800000.0
2009-02-02 00:00:00,2.0043,2.00785,2.0036,2.0072,142000000.0
2009-02-02 00:15:00,2.00685,2.0082,2.00515,2.00525,432200000.0
2009-02-02 00:30:00,2.0055,2.00635,2.00335,2.0051,987800000.0
2009-02-02 00:45:00,2.00535,2.0062,2.00275,2.00465,1351800000.0
2009-02-02 01:00:00,2.00475,2.0065,2.003,2.0052,1220800000.0
2009-02-02 01:15:00,2.00525,2.01005,2.00455,2.00875,1750000000.0
2009-02-02 01:30:00,2.00875,2.00875,2.0055,2.0073,1047200000.0
2009-02-02 01:45:00,2.00755,2.01,2.0042,2.00555,2019400000.0
2009-02-02 02:00:00,2.00555,2.00865,2.005,2.0061,2252200000.0
2009-02-02 02:15:00,2.00645,2.0083,2.00525,2.00655,2341200000.0
2009-02-02 02:30:00,2.0064,2.0073,2.00445,2.00495,2303200000.0
2009-02-02 02:45:00,2.00495,2.00625,2.00205,2.00345,3823800000.0
2009-02-02 03:00:00,2.0035,2.00905,2.0021,2.00885,1649800000.0
2009-02-02 03:15:00,2.00895,2.0108,2.0077,2.0097,1758000000.0
2009-02-02 03:30:00,2.00955,2.0113,2.0063,2.0082,2919799998.0
2009-02-02 03:45:00,2.00825,2.0135,2.007,2.01105,2012000000.0
2009-02-02 04:00:00,2.01095,2.01445,2.0109,2.01305,1386400000.0
2009-02-02 04:15:00,2.01295,2.0153,2.0105,2.01365,1450400000.0
2009-02-02 04:30:00,2.0135,2.0156,2.013,2.01555,1587600000.0
2009-02-02 04:45:00,2.0154,2.0161,2.01255,2.0148,1126600000.0
2009-02-02 05:00:00,2.015,2.01665,2.01245,2.01245,1258800000.0
2009-02-02 05:15:00,2.01215,2.0134,2.0114,2.01265,818400000.0
2009-02-02 05:30:00,2.01275,2.01385,2.01095,2.01225,1704200000.0
2009-02-02 05:45:00,2.0118,2.0123,2.0101,2.0116,1210200000.0
2009-02-02 06:00:00,2.0116,2.0127,2.0102,2.01265,1127000000.0
2009-02-02 06:15:00,2.0128,2.014,2.01195,2.0127,826400000.0
2009-02-02 06:30:00,2.01295,2.01575,2.00965,2.0104,1144400000.0
2009-02-02 06:45:00,2.0105,2.01385,2.0095,2.0128,1401300000.0
2009-02-02 07:00:00,2.01305,2.01625,2.0118,2.01495,1183000000.0
2009-02-02 07:15:00,2.01515,2.01515,2.0107,2.01375,1117200000.0
2009-02-02 07:30:00,2.01375,2.01565,2.01185,2.01255,1056200000.0
2009-02-02 07:45:00,2.01255,2.01425,2.0122,2.01425,1040400000.0
2009-02-02 08:00:00,2.0141,2.01465,2.0121,2.01325,910200000.0
2009-02-02 08:15:00,2.01335,2.01365,2.0085,2.0098,1327400000.0
2009-02-02 08:30:00,2.0098,2.01575,2.00885,2.01535,1626200000.0
2009-02-02 08:45:00,2.01525,2.01615,2.01275,2.01515,2392099999.0
2009-02-02 09:00:00,2.01515,2.01725,2.01295,2.0152,3047800000.0
2009-02-02 09:15:00,2.0152,2.01695,2.0118,2.0119,3766600000.0
2009-02-02 09:30:00,2.0118,2.01455,2.0118,2.01265,2905600000.0
2009-02-02 09:45:00,2.01265,2.0147,2.01195,2.01365,2838200000.0
2009-02-02 10:00:00,2.01365,2.01425,2.01145,2.0122,4021000000.0
2009-02-02 10:15:00,2.0123,2.0165,2.01155,2.0164,3410000000.0
2009-02-02 10:30:00,2.01635,2.02155,2.016,2.01985,3741600000.0
2009-02-02 10:45:00,2.02,2.02645,2.0177,2.02485,4026000000.0
2009-02-02 11:00:00,2.025,2.035,2.0227,2.0341,3684200000.0
2009-02-02 11:15:00,2.03405,2.03715,2.0325,2.0349,3503900000.0
2009-02-02 11:30:00,2.0349,2.0389,2.034,2.036,3912400000.0
2009-02-02 11:45:00,2.036,2.03865,2.0335,2.03405,4933200005.0
2009-02-02 12:00:00,2.03415,2.03535,2.03045,2.0346,7097000002.0
2009-02-02 12:15:00,2.03465,2.03535,2.02995,2.0305,3781000003.0
2009-02-02 12:30:00,2.0307,2.0317,2.02905,2.03085,2626400000.0
2009-02-02 12:45:00,2.03095,2.03185,2.0262,2.0283,2993800000.0
2009-02-02 13:00:00,2.0283,2.0324,2.02765,2.0279,4192600002.0
2009-02-02 13:15:00,2.0279,2.0286,2.02365,2.02705,2977000000.0
2009-02-02 13:30:00,2.0272,2.0355,2.02555,2.0347,4405800001.0
2009-02-02 13:45:00,2.0346,2.03685,2.0318,2.0346,5197600000.0
2009-02-02 14:00:00,2.03465,2.03555,2.03115,2.0332,3164599999.0
2009-02-02 14:15:00,2.0331,2.03485,2.02845,2.0293,2406400000.0
2009-02-02 14:30:00,2.0294,2.0307,2.02425,2.0305,2451399999.0
2009-02-02 14:45:00,2.0305,2.0339,2.0302,2.03095,1987600000.0
2009-02-02 15:00:00,2.03075,2.033,2.0297,2.03175,2426000000.0
2009-02-02 15:15:00,2.03155,2.03245,2.0289,2.02905,2365999999.0
2009-02-02 15:30:00,2.02905,2.03295,2.0273,2.0313,3287400000.0
2009-02-02 15:45:00,2.0313,2.0379,2.03015,2.03375,3412600000.0
2009-02-02 16:00:00,2.03385,2.03525,2.031,2.0325,2332700000.0
2009-02-02 16:15:00,2.03275,2.0337,2.0305,2.0332,2304200000.0
2009-02-02 16:30:00,2.03325,2.0367,2.0302,2.03605,3106600000.0
2009-02-02 16:45:00,2.03615,2.03725,2.03,2.03135,2801400000.0
2009-02-02 17:00:00,2.03145,2.03325,2.02885,2.03055,4056599999.0
2009-02-02 17:15:00,2.0304,2.03085,2.023,2.0266,3405200000.0
2009-02-02 17:30:00,2.0265,2.0304,2.02405,2.0301,3328299999.0
2009-02-02 17:45:00,2.0301,2.03215,2.02775,2.028,2866400000.0
2009-02-02 18:00:00,2.0279,2.03005,2.02695,2.02935,3134400000.0
2009-02-02 18:15:00,2.02925,2.03085,2.027,2.02725,2383199999.0
2009-02-02 18:30:00,2.02745,2.0279,2.0248,2.027,2194300000.0
2009-02-02 18:45:00,2.02705,2.0284,2.0257,2.02625,2565600000.0
2009-02-02 19:00:00,2.0263,2.0274,2.0243,2.0274,2029399998.0
2009-02-02 19:15:00,2.02725,2.02915,2.02615,2.02865,1842200000.0
2009-02-02 19:30:00,2.02875,2.0314,2.0264,2.02965,4112600000.0
2009-02-02 19:45:00,2.02965,2.03035,2.0267,2.02785,2268200000.0
2009-02-02 20:00:00,2.02785,2.03465,2.02695,2.03245,2042800000.0
2009-02-02 20:15:00,2.0321,2.03735,2.0321,2.0352,1662200000.0
2009-02-02 20:30:00,2.0352,2.03535,2.0319,2.0328,2000200001.0
2009-02-02 20:45:00,2.033,2.03555,2.0312,2.03465,1572000000.0
2009-02-02 21:00:00,2.0345,2.03545,2.03185,2.035,1573000000.0
2009-02-02 21:15:00,2.0357,2.03595,2.0306,2.03295,1337600000.0
2009-02-02 21:30:00,2.0328,2.0342,2.03065,2.0341,1936800000.0
2009-02-02 21:45:00,2.034,2.03615,2.0313,2.0345,1653800000.0
2009-02-02 22:00:00,2.03475,2.036,2.03265,2.03575,1505200000.0
2009-02-02 22:15:00,2.0357,2.0357,2.0328,2.03515,957200000.0
2009-02-02 22:30:00,2.0354,2.0356,2.02885,2.03275,1766400000.0
2009-02-02 22:45:00,2.03275,2.0329,2.02985,2.03075,741000000.0
2009-02-02 23:00:00,2.0306,2.03655,2.0303,2.03405,1009400000.0
2009-02-02 23:15:00,2.0341,2.03575,2.0335,2.0335,768600000.0
2009-02-02 23:30:00,2.03335,2.03445,2.03125,2.0336,859600000.0
2009-02-02 23:45:00,2.0337,2.0366,2.0326,2.03315,737600000.0
2009-02-03 00:00:00,2.03245,2.03375,2.0301,2.0315,709000000.0
2009-02-03 00:15:00,2.0317,2.0341,2.03095,2.0337,626800000.0
2009-02-03 00:30:00,2.03375,2.03375,2.0311,2.03325,487800000.0
2009-02-03 00:45:00,2.03285,2.03495,2.03285,2.03375,554200000.0
2009-02-03 01:00:00,2.03365,2.0342,2.0318,2.0332,765000000.0
2009-02-03 01:15:00,2.0306,2.0336,2.0299,2.033,623000000.0
2009-02-03 01:30:00,2.03305,2.0341,2.03055,2.0328,842000000.0
2009-02-03 01:45:00,2.0327,2.0331,2.03035,2.03155,900200000.0
2009-02-03 02:00:00,2.0317,2.03235,2.0296,2.03045,838100000.0
2009-02-03 02:15:00,2.03055,2.031,2.0278,2.0301,1367600001.0
2009-02-03 02:30:00,2.03025,2.03255,2.0274,2.02995,1909200000.0
2009-02-03 02:45:00,2.02985,2.0309,2.0283,2.02885,1344600000.0
2009-02-03 03:00:00,2.0291,2.0294,2.0254,2.0284,2276000000.0
2009-02-03 03:15:00,2.02855,2.0294,2.0243,2.0259,2604000000.0
2009-02-03 03:30:00,2.02625,2.02705,2.0216,2.02545,2904099999.0
2009-02-03 03:45:00,2.0256,2.0259,2.0228,2.02445,2238200000.0
2009-02-03 04:00:00,2.02465,2.0265,2.02065,2.02205,2146799999.0
2009-02-03 04:15:00,2.0217,2.02215,2.01565,2.01695,3112000000.0
2009-02-03 04:30:00,2.017,2.0234,2.0157,2.0182,2042199999.0
2009-02-03 04:45:00,2.0184,2.02015,2.0173,2.01985,1556000000.0
2009-02-03 05:00:00,2.01985,2.0228,2.0175,2.02095,927400000.0
2009-02-03 05:15:00,2.02105,2.02465,2.0183,2.02345,1470000000.0
2009-02-03 05:30:00,2.0162,2.02045,2.0064,2.00885,3972800000.0
2009-02-03 05:45:00,2.00885,2.0129,2.00785,2.0123,2849800000.0
2009-02-03 06:00:00,2.0124,2.01925,2.01075,2.0164,2989999999.0
2009-02-03 06:15:00,2.0162,2.0178,2.0136,2.0167,2293400000.0
2009-02-03 06:30:00,2.01655,2.0178,2.0131,2.0167,2019200000.0
2009-02-03 06:45:00,2.01675,2.0183,2.01555,2.0163,1312800000.0
2009-02-03 07:00:00,2.0163,2.01915,2.01475,2.01845,1274600000.0
2009-02-03 07:15:00,2.01835,2.01855,2.015,2.01625,2103800000.0
2009-02-03 07:30:00,2.0164,2.0186,2.0143,2.018,2638800000.0
2009-02-03 07:45:00,2.0178,2.02025,2.01725,2.01945,2050200000.0
2009-02-03 08:00:00,2.01935,2.02,2.0166,2.01825,1168200000.0
2009-02-03 08:15:00,2.01825,2.01845,2.01655,2.0178,1141400000.0
2009-02-03 08:30:00,2.0176,2.01885,2.0149,2.01795,1665000000.0
2009-02-03 08:45:00,2.01805,2.02115,2.01605,2.0182,1676300000.0
2009-02-03 09:00:00,2.01825,2.01915,2.014,2.0153,2064600000.0
2009-02-03 09:15:00,2.0155,2.01625,2.01355,2.0153,2352800000.0
2009-02-03 09:30:00,2.01535,2.0176,2.01305,2.01385,2519600000.0
2009-02-03 09:45:00,2.01405,2.0155,2.0116,2.01425,2728000000.0
2009-02-03 10:00:00,2.01435,2.0157,2.0124,2.0137,2995200000.0
2009-02-03 10:15:00,2.01385,2.01815,2.01365,2.0158,2341000000.0
2009-02-03 10:30:00,2.0157,2.01585,2.01105,2.0122,2149400000.0
2009-02-03 10:45:00,2.01225,2.01355,2.01055,2.01315,2164800000.0
2009-02-03 11:00:00,2.01305,2.01375,2.01225,2.01275,1789400000.0
2009-02-03 11:15:00,2.0128,2.0165,2.0119,2.015,2477800000.0
2009-02-03 11:30:00,2.01525,2.01565,2.0104,2.0117,2333500000.0
2009-02-03 11:45:00,2.01195,2.01355,2.01045,2.0119,1638800000.0
2009-02-03 12:00:00,2.01185,2.0155,2.0114,2.0154,1834800000.0
2009-02-03 12:15:00,2.0156,2.0242,2.01505,2.01945,2508000000.0
2009-02-03 12:30:00,2.01945,2.02185,2.01815,2.0199,1611000000.0
2009-02-03 12:45:00,2.01975,2.02075,2.01825,2.0195,1399200000.0
2009-02-03 13:00:00,2.0197,2.01975,2.0149,2.01645,1623000000.0
2009-02-03 13:15:00,2.0166,2.0186,2.01485,2.0151,2159600000.0
2009-02-03 13:30:00,2.0152,2.01555,2.0126,2.0129,1711600000.0
2009-02-03 13:45:00,2.0128,2.01365,2.0107,2.0122,1926200000.0
2009-02-03 14:00:00,2.0124,2.01345,2.01115,2.0121,1542200000.0
2009-02-03 14:15:00,2.01215,2.0161,2.0121,2.0135,1910200000.0
2009-02-03 14:30:00,2.0135,2.0147,2.01115,2.01165,2072400000.0
2009-02-03 14:45:00,2.0115,2.01455,2.0101,2.0105,1340600000.0
2009-02-03 15:00:00,2.0105,2.0122,2.0102,2.0112,1319400000.0
2009-02-03 15:15:00,2.01075,2.01335,2.0104,2.0117,2297200000.0
2009-02-03 15:30:00,2.0117,2.0144,2.01035,2.01425,2389200000.0
2009-02-03 15:45:00,2.0145,2.0146,2.01035,2.0122,2920200000.0
2009-02-03 16:00:00,2.01245,2.01355,2.00985,2.0129,3111200000.0
2009-02-03 16:15:00,2.0129,2.0164,2.00985,2.01015,3512700000.0
2009-02-03 16:30:00,2.0102,2.0141,2.0092,2.01355,3250400000.0
2009-02-03 16:45:00,2.0137,2.0183,2.0127,2.0174,3410200000.0
2009-02-03 17:00:00,2.0174,2.0182,2.01275,2.01695,3602700000.0
2009-02-03 17:15:00,2.01685,2.02375,2.01615,2.01985,3251500000.0
2009-02-03 17:30:00,2.01965,2.02155,2.01675,2.0173,3254999999.0
2009-02-03 17:45:00,2.01735,2.0182,2.01375,2.01395,2630200000.0
2009-02-03 18:00:00,2.01385,2.0152,2.0056,2.0086,3013800000.0
2009-02-03 18:15:00,2.0086,2.0107,2.00285,2.0052,3532900000.0
2009-02-03 18:30:00,2.0053,2.01175,2.005,2.00805,2995400000.0
2009-02-03 18:45:00,2.00805,2.0113,2.0057,2.0089,2680800000.0
2009-02-03 19:00:00,2.009,2.01105,2.00675,2.00865,1959600000.0
2009-02-03 19:15:00,2.00865,2.0118,2.00755,2.01,1950200000.0
2009-02-03 19:30:00,2.01025,2.0106,2.00255,2.0041,3273500002.0
2009-02-03 19:45:00,2.00425,2.00575,2.00355,2.0052,1829400000.0
2009-02-03 20:00:00,2.00525,2.00865,2.0052,2.0061,1881400000.0
2009-02-03 20:15:00,2.00625,2.00795,2.00485,2.006,1984800000.0
2009-02-03 20:30:00,2.0059,2.007,1.9995,2.0047,1976000000.0
2009-02-03 20:45:00,2.0048,2.00555,2.00035,2.00035,1350000000.0
2009-02-03 21:00:00,2.00045,2.00075,1.98995,1.99435,2637200000.0
2009-02-03 21:15:00,1.9942,1.99545,1.9909,1.99425,2307800000.0
2009-02-03 21:30:00,1.9944,1.99535,1.9912,1.99285,2170600000.0
2009-02-03 21:45:00,1.99295,1.9961,1.9891,1.99205,2367200000.0
2009-02-03 22:00:00,1.99215,1.9932,1.98965,1.991,1771000000.0
2009-02-03 22:15:00,1.99105,1.99485,1.9905,1.99245,2170100000.0
2009-02-03 22:30:00,1.99245,1.9976,1.99245,1.9974,2286400000.0
2009-02-03 22:45:00,1.99745,2.0002,1.99535,1.9995,1529400000.0
2009-02-03 23:00:00,1.9995,2.00095,1.9987,1.9998,616800000.0
2009-02-03 23:15:00,1.9999,2.0007,1.9969,1.99745,1239200000.0
2009-02-03 23:30:00,1.9975,2.0043,1.99645,2.0017,1467100000.0
2009-02-03 23:45:00,2.00125,2.00305,1.99995,2.00215,1134400000.0
2009-02-04 00:00:00,2.00215,2.00275,2.0009,2.00195,447400000.0
2009-02-04 00:15:00,2.00195,2.00265,1.99345,1.99615,1026400000.0
2009-02-04 00:30:00,1.996,1.9998,1.9956,1.99845,1242000000.0
2009-02-04 00:45:00,1.9985,2.00265,1.9968,2.0008,1249400000.0
2009-02-04 01:00:00,2.0008,2.0015,1.99615,1.9985,1143000000.0
2009-02-04 01:15:00,1.9985,2.0019,1.99825,2.00065,1372800000.0
2009-02-04 01:30:00,2.0008,2.00425,2.0002,2.0024,1385800000.0
2009-02-04 01:45:00,2.0025,2.00535,2.00115,2.0046,1207400000.0
2009-02-04 02:00:00,2.0043,2.00505,2.00035,2.0019,1651800000.0
2009-02-04 02:15:00,2.0017,2.00205,1.9995,2.0006,1903800000.0
2009-02-04 02:30:00,1.9993,2.0013,1.99355,1.9962,2008400000.0
2009-02-04 02:45:00,1.9964,2.0055,1.995,2.00385,2775000000.0
2009-02-04 03:00:00,2.00395,2.005,2.00135,2.00425,2579199999.0
2009-02-04 03:15:00,2.00395,2.0054,2.0016,2.0048,2013000000.0
2009-02-04 03:30:00,2.00495,2.0062,2.00195,2.006,1273500000.0
2009-02-04 03:45:00,2.0061,2.00765,2.00235,2.0048,2111600000.0
2009-02-04 04:00:00,2.00465,2.00655,2.0031,2.0057,1794400000.0
2009-02-04 04:15:00,2.00585,2.008,2.00505,2.00725,1700800000.0
2009-02-04 04:30:00,2.00725,2.0081,2.0056,2.0067,1783200000.0
2009-02-04 04:45:00,2.0063,2.00825,2.0052,2.0062,1711600000.0
2009-02-04 05:00:00,2.00625,2.0066,2.0035,2.00415,1550600000.0
2009-02-04 05:15:00,2.0042,2.00735,2.0035,2.00685,1614400000.0
2009-02-04 05:30:00,2.0067,2.0084,2.0062,2.00675,1524600000.0
2009-02-04 05:45:00,2.007,2.0095,2.00605,2.00865,1002400000.0
2009-02-04 06:00:00,2.0087,2.01005,2.00795,2.0093,780200000.0
2009-02-04 06:15:00,2.00935,2.00935,2.00615,2.0076,896000000.0
2009-02-04 06:30:00,2.0077,2.0086,2.0069,2.0075,1078400000.0
2009-02-04 06:45:00,2.00775,2.0087,2.00715,2.00795,1126000000.0
2009-02-04 07:00:00,2.00785,2.0087,2.0059,2.0076,1550600000.0
2009-02-04 07:15:00,2.0074,2.0078,2.0051,2.00555,1257800000.0
2009-02-04 07:30:00,2.00535,2.00655,2.0043,2.00475,1055800000.0
2009-02-04 07:45:00,2.0047,2.00605,2.00325,2.0048,1732400000.0
2009-02-04 08:00:00,2.0049,2.0056,2.0016,2.0028,1512800000.0
2009-02-04 08:15:00,2.00265,2.0035,1.9975,1.99915,1923800000.0
2009-02-04 08:30:00,1.99915,2.00325,1.9984,2.00265,2422000000.0
2009-02-04 08:45:00,2.00265,2.01555,2.0014,2.0147,2901000000.0
2009-02-04 09:00:00,2.0147,2.0267,2.0147,2.0226,3599400000.0
2009-02-04 09:15:00,2.0225,2.0391,2.01965,2.0332,3713500000.0
2009-02-04 09:30:00,2.0331,2.03765,2.02925,2.0335,3949999999.0
2009-02-04 09:45:00,2.0334,2.03645,2.0291,2.0328,3371099999.0
2009-02-04 10:00:00,2.03295,2.03325,2.0236,2.0241,3219600000.0
2009-02-04 10:15:00,2.0239,2.0255,2.0222,2.0224,2359200000.0
2009-02-04 10:30:00,2.02265,2.0238,2.0205,2.0221,2675200000.0
2009-02-04 10:45:00,2.0223,2.02285,2.0184,2.0184,2233200000.0
2009-02-04 11:00:00,2.01855,2.02115,2.01755,2.0193,2429800000.0
2009-02-04 11:15:00,2.0195,2.0201,2.0168,2.01825,2534000000.0
2009-02-04 11:30:00,2.01815,2.01895,2.01365,2.01455,2545800001.0
2009-02-04 11:45:00,2.0147,2.0147,2.01045,2.01335,2483400000.0
2009-02-04 12:00:00,2.0129,2.0163,2.01135,2.01385,2469400000.0
2009-02-04 12:15:00,2.014,2.01535,2.01205,2.0146,2132200000.0
2009-02-04 12:30:00,2.0145,2.0215,2.0139,2.01895,2103400000.0
2009-02-04 12:45:00,2.0189,2.0235,2.01735,2.01895,3335600000.0
2009-02-04 13:00:00,2.0189,2.0232,2.01765,2.0219,3730900000.0
2009-02-04 13:15:00,2.0219,2.02325,2.0171,2.0202,3917200000.0
2009-02-04 13:30:00,2.02015,2.0234,2.0154,2.017,3327200000.0
2009-02-04 13:45:00,2.0169,2.0171,2.00655,2.00835,3589000000.0
2009-02-04 14:00:00,2.0085,2.0095,2.0051,2.00535,2123600000.0
2009-02-04 14:15:00,2.00525,2.007,2.00195,2.005,2107000000.0
2009-02-04 14:30:00,2.00485,2.00485,2.00055,2.0022,2232600000.0
2009-02-04 14:45:00,2.0023,2.00265,1.99955,2.0011,2168600000.0
2009-02-04 15:00:00,2.001,2.00345,1.9983,1.99885,2155400000.0
2009-02-04 15:15:00,1.99885,2.0046,1.99885,2.00305,2779600000.0
2009-02-04 15:30:00,2.00285,2.00315,1.9988,1.99945,2573200000.0
2009-02-04 15:45:00,1.9997,2.0013,1.99625,1.9994,2777800000.0
2009-02-04 16:00:00,1.99955,2.00695,1.9971,2.0047,3071000000.0
2009-02-04 16:15:00,2.0051,2.006,2.00195,2.00465,2632800000.0
2009-02-04 16:30:00,2.0048,2.0053,1.99545,1.9963,3010400000.0
2009-02-04 16:45:00,1.99645,1.998,1.9913,1.99295,3163900000.0
2009-02-04 17:00:00,1.99295,1.99295,1.98495,1.98615,4028000001.0
2009-02-04 17:15:00,1.9862,1.9879,1.9814,1.983,3190000000.0
2009-02-04 17:30:00,1.98295,1.98605,1.98155,1.98325,3011800000.0
2009-02-04 17:45:00,1.9835,1.9856,1.9779,1.9785,2514700000.0
2009-02-04 18:00:00,1.97855,1.9808,1.97525,1.9785,3031199999.0
2009-02-04 18:15:00,1.9785,1.9811,1.9769,1.97885,3114600000.0
2009-02-04 18:30:00,1.97845,1.98005,1.9768,1.9789,2498200000.0
2009-02-04 18:45:00,1.97895,1.9806,1.97695,1.97805,2663400000.0
2009-02-04 19:00:00,1.97795,1.9781,1.9748,1.97605,1616800000.0
2009-02-04 19:15:00,1.97595,1.9808,1.9755,1.98,1800600000.0
2009-02-04 19:30:00,1.98,1.98065,1.9749,1.975,1246400000.0
2009-02-04 19:45:00,1.975,1.97965,1.9739,1.97855,1819600000.0
2009-02-04 20:00:00,1.9787,1.981,1.97825,1.98075,1758800000.0
2009-02-04 20:15:00,1.98085,1.9822,1.97855,1.9794,969200000.0
2009-02-04 20:30:00,1.97945,1.9883,1.97825,1.9879,1743000000.0
2009-02-04 20:45:00,1.9878,1.99115,1.9878,1.9894,2525400000.0
2009-02-04 21:00:00,1.9894,1.9926,1.98705,1.98995,1859400000.0
2009-02-04 21:15:00,1.99005,1.9953,1.9889,1.9933,2352200000.0
2009-02-04 21:30:00,1.99315,1.99375,1.98945,1.99125,1919200000.0
2009-02-04 21:45:00,1.99125,1.99425,1.98895,1.99275,2538700000.0
2009-02-04 22:00:00,1.9926,1.99985,1.9898,1.99905,2572000000.0
2009-02-04 22:15:00,1.99905,2.00095,1.99605,1.99665,2007800000.0
2009-02-04 22:30:00,1.99665,1.99965,1.99665,1.9991,1372800000.0
2009-02-04 22:45:00,1.9991,2.00185,1.9986,1.9992,1215200000.0
2009-02-04 23:00:00,1.9992,1.9998,1.99425,1.9947,846600000.0
2009-02-04 23:15:00,1.9948,1.99895,1.9938,1.99755,949800001.0
2009-02-04 23:30:00,1.99765,1.99785,1.9925,1.9933,843600000.0
2009-02-04 23:45:00,1.99335,1.9969,1.99065,1.9968,1481800000.0
2009-02-05 00:00:00,1.9962,1.99925,1.9943,1.9987,956600000.0
2009-02-05 00:15:00,1.9987,1.99955,1.99675,1.998,1193800000.0
2009-02-05 00:30:00,1.9977,1.9985,1.99565,1.99725,834600000.0
2009-02-05 00:45:00,1.99725,2.00415,1.99675,2.0025,1733400000.0
2009-02-05 01:00:00,2.0025,2.00325,1.997,2.0019,698800000.0
2009-02-05 01:15:00,2.0019,2.0027,1.9978,1.99855,1401800000.0
2009-02-05 01:30:00,1.99875,2.0003,1.99755,2.0003,881200000.0
2009-02-05 01:45:00,2.0003,2.00115,1.99935,2.0002,1024000000.0
2009-02-05 02:00:00,2.0002,2.0004,1.9968,1.9978,1846600000.0
2009-02-05 02:15:00,1.9978,1.9993,1.9968,1.998,1650100000.0
2009-02-05 02:30:00,1.9981,1.999,1.99635,1.9973,1374100000.0
2009-02-05 02:45:00,1.9974,1.9974,1.9939,1.99505,1566400000.0
2009-02-05 03:00:00,1.99505,1.99885,1.9945,1.99775,2371400000.0
2009-02-05 03:15:00,1.99795,1.99855,1.99585,1.9965,1616400000.0
2009-02-05 03:30:00,1.9965,1.9978,1.9951,1.9953,1057600000.0
2009-02-05 03:45:00,1.99555,1.99665,1.99245,1.9958,1397000000.0
2009-02-05 04:00:00,1.99595,1.9971,1.99455,1.9953,969800000.0
2009-02-05 04:15:00,1.9954,1.99605,1.99425,1.9957,828900000.0
2009-02-05 04:30:00,1.9956,1.9964,1.9947,1.9958,967200000.0
2009-02-05 04:45:00,1.99575,1.99605,1.9935,1.99475,883400000.0
2009-02-05 05:00:00,1.9947,1.99565,1.9945,1.9953,730600000.0
2009-02-05 05:15:00,1.99515,1.99595,1.99435,1.9954,470400000.0
2009-02-05 05:30:00,1.9955,1.99675,1.99425,1.99475,1410000000.0
2009-02-05 05:45:00,1.9948,1.99515,1.9942,1.9944,925000000.0
2009-02-05 06:00:00,1.99455,1.9963,1.99355,1.99445,747800000.0
2009-02-05 06:15:00,1.9943,1.9954,1.9911,1.9934,1306600000.0
2009-02-05 06:30:00,1.99335,1.9947,1.9918,1.9929,1337800000.0
2009-02-05 06:45:00,1.9933,1.99445,1.9915,1.99375,1083800000.0
2009-02-05 07:00:00,1.9938,1.9956,1.99295,1.99465,1259600000.0
2009-02-05 07:15:00,1.9947,1.9964,1.99405,1.99595,1781800000.0
2009-02-05 07:30:00,1.9958,1.9963,1.99235,1.9932,1014400000.0
2009-02-05 07:45:00,1.993,1.9942,1.98915,1.99045,1417300000.0
2009-02-05 08:00:00,1.9906,1.9925,1.98265,1.9875,2253500000.0
2009-02-05 08:15:00,1.98745,1.9925,1.98625,1.9911,1745100000.0
2009-02-05 08:30:00,1.9911,1.9931,1.98755,1.9929,1609800000.0
2009-02-05 08:45:00,1.9929,1.9934,1.98715,1.9887,985600000.0
2009-02-05 09:00:00,1.98865,1.9924,1.9857,1.98925,2699400000.0
2009-02-05 09:15:00,1.9892,1.99075,1.98445,1.98685,2677000000.0
2009-02-05 09:30:00,1.98685,1.9882,1.9807,1.9862,3148500000.0
2009-02-05 09:45:00,1.98645,1.98745,1.9806,1.98325,2468200000.0
2009-02-05 10:00:00,1.98395,1.98635,1.9809,1.9824,3141200000.0
2009-02-05 10:15:00,1.9824,1.98435,1.97875,1.9804,3199800000.0
2009-02-05 10:30:00,1.9805,1.98425,1.98015,1.98305,2213800000.0
2009-02-05 10:45:00,1.98305,1.98415,1.98015,1.98055,2207400001.0
2009-02-05 11:00:00,1.9805,1.98135,1.9783,1.9806,2285800000.0
2009-02-05 11:15:00,1.9806,1.9875,1.9806,1.98605,2383600000.0
2009-02-05 11:30:00,1.9859,1.9889,1.98445,1.9878,2210800000.0
2009-02-05 11:45:00,1.9878,1.98835,1.98645,1.98715,1312800000.0
2009-02-05 12:00:00,1.98715,1.9905,1.98565,1.98575,1989200000.0
2009-02-05 12:15:00,1.98565,1.98755,1.9825,1.9837,2254000000.0
2009-02-05 12:30:00,1.9838,1.98775,1.98275,1.9839,2572200000.0
2009-02-05 12:45:00,1.9841,1.9884,1.98295,1.9834,3007200000.0
2009-02-05 13:00:00,1.9834,1.9851,1.98115,1.9837,2435400000.0
2009-02-05 13:15:00,1.9837,1.9895,1.98265,1.98675,2895800001.0
2009-02-05 13:30:00,1.98695,1.98755,1.9815,1.98305,2196400001.0
2009-02-05 13:45:00,1.98295,1.9841,1.97775,1.9781,2049900000.0
2009-02-05 14:00:00,1.9782,1.9821,1.9732,1.9732,3300400000.0
2009-02-05 14:15:00,1.97315,1.97965,1.9729,1.977,3096600000.0
2009-02-05 14:30:00,1.977,1.98305,1.9761,1.98095,2164600000.0
2009-02-05 14:45:00,1.9809,1.9827,1.9767,1.97685,2861800000.0
2009-02-05 15:00:00,1.97695,1.98135,1.9751,1.9788,2506400000.0
2009-02-05 15:15:00,1.9783,1.9796,1.97595,1.9774,2500600000.0
2009-02-05 15:30:00,1.97755,1.97945,1.9738,1.9769,3278800000.0
2009-02-05 15:45:00,1.9771,1.98115,1.9757,1.9764,3379200000.0
2009-02-05 16:00:00,1.976,1.97775,1.9692,1.97185,3267200000.0
2009-02-05 16:15:00,1.97175,1.9735,1.96945,1.97205,2814800000.0
2009-02-05 16:30:00,1.97195,1.973,1.96835,1.9699,3262400000.0
2009-02-05 16:45:00,1.96985,1.9746,1.9692,1.97315,2853500000.0
2009-02-05 17:00:00,1.97315,1.979,1.97265,1.97665,2713000000.0
2009-02-05 17:15:00,1.97675,1.97815,1.9731,1.97385,2530400000.0
2009-02-05 17:30:00,1.97405,1.9768,1.9692,1.97115,3150000001.0
2009-02-05 17:45:00,1.97095,1.97305,1.9679,1.9728,2776600000.0
2009-02-05 18:00:00,1.9725,1.9732,1.9673,1.97135,2919600000.0
2009-02-05 18:15:00,1.97095,1.9726,1.9675,1.9694,2689000000.0
2009-02-05 18:30:00,1.9694,1.97115,1.96535,1.9678,2709800000.0
2009-02-05 18:45:00,1.96775,1.96875,1.9625,1.9635,2490200000.0
2009-02-05 19:00:00,1.9634,1.96635,1.9566,1.96435,3044799999.0
2009-02-05 19:15:00,1.96435,1.9649,1.9577,1.96175,2238800000.0
2009-02-05 19:30:00,1.96185,1.96695,1.9615,1.9645,1982600000.0
2009-02-05 19:45:00,1.9645,1.9657,1.95785,1.9591,1979000000.0
2009-02-05 20:00:00,1.95915,1.9621,1.95895,1.9612,1659600000.0
2009-02-05 20:15:00,1.96145,1.9652,1.9603,1.96445,1868000000.0
2009-02-05 20:30:00,1.9645,1.96635,1.9618,1.9626,1840600000.0
2009-02-05 20:45:00,1.96265,1.9659,1.9609,1.9656,1522400000.0
2009-02-05 21:00:00,1.96545,1.9661,1.96135,1.96235,1663400000.0
2009-02-05 21:15:00,1.9623,1.96295,1.9577,1.95785,1394200000.0
2009-02-05 21:30:00,1.9582,1.95945,1.95615,1.95655,1674400000.0
2009-02-05 21:45:00,1.9567,1.958,1.9537,1.9537,2160600000.0
2009-02-05 22:00:00,1.9539,1.95855,1.9531,1.956,1975400000.0
2009-02-05 22:15:00,1.95605,1.9596,1.9542,1.95815,1598400000.0
2009-02-05 22:30:00,1.9581,1.95985,1.9563,1.95735,1698600000.0
2009-02-05 22:45:00,1.95745,1.9586,1.95405,1.95485,1541700000.0
2009-02-05 23:00:00,1.95505,1.9599,1.95485,1.9583,1086600000.0
2009-02-05 23:15:00,1.95795,1.9644,1.95795,1.96275,1284800000.0
2009-02-05 23:30:00,1.9629,1.9636,1.95725,1.95955,963800000.0
2009-02-05 23:45:00,1.9597,1.9627,1.9592,1.95975,1016800000.0
2009-02-06 00:00:00,1.95975,1.9618,1.95865,1.9615,694200000.0
2009-02-06 00:15:00,1.96135,1.96245,1.96025,1.96135,617200000.0
2009-02-06 00:30:00,1.96155,1.96405,1.9609,1.9628,922600000.0
2009-02-06 00:45:00,1.9628,1.9638,1.9615,1.96245,524600000.0
2009-02-06 01:00:00,1.9626,1.96375,1.96135,1.9625,1381400000.0
2009-02-06 01:15:00,1.9625,1.96385,1.9615,1.96295,764400000.0
2009-02-06 01:30:00,1.96305,1.964,1.96195,1.9628,630000000.0
2009-02-06 01:45:00,1.9628,1.96315,1.9617,1.96185,689800000.0
2009-02-06 02:00:00,1.96185,1.9645,1.96155,1.96415,1012400000.0
2009-02-06 02:15:00,1.9641,1.97275,1.96345,1.9697,1416800000.0
2009-02-06 02:30:00,1.96965,1.9735,1.9663,1.97045,1977600000.0
2009-02-06 02:45:00,1.9704,1.97065,1.96435,1.9678,1705200000.0
2009-02-06 03:00:00,1.9678,1.9697,1.964,1.96625,1317000000.0
2009-02-06 03:15:00,1.96625,1.9679,1.96155,1.96325,1328200000.0
2009-02-06 03:30:00,1.9632,1.96345,1.96065,1.9609,1108000000.0
2009-02-06 03:45:00,1.9609,1.96275,1.95965,1.96255,865400000.0
2009-02-06 04:00:00,1.96255,1.96295,1.961,1.96165,1089000000.0
2009-02-06 04:15:00,1.96165,1.9627,1.961,1.96235,1009400000.0
2009-02-06 04:30:00,1.96245,1.9636,1.9615,1.9636,1176400000.0
2009-02-06 04:45:00,1.9636,1.97075,1.96225,1.9688,2368800000.0
2009-02-06 05:00:00,1.96895,1.9706,1.9614,1.9624,2112000000.0
2009-02-06 05:15:00,1.9625,1.9633,1.9564,1.9582,1193400000.0
2009-02-06 05:30:00,1.95825,1.96195,1.9565,1.96105,1865000000.0
2009-02-06 05:45:00,1.96105,1.96245,1.9604,1.961,931200000.0
2009-02-06 06:00:00,1.9611,1.9621,1.95845,1.9609,980200000.0
2009-02-06 06:15:00,1.961,1.96185,1.9597,1.9601,480400000.0
2009-02-06 06:30:00,1.96025,1.96475,1.9601,1.9618,936200000.0
2009-02-06 06:45:00,1.9618,1.96295,1.9596,1.96015,832400001.0
2009-02-06 07:00:00,1.9601,1.96155,1.9556,1.9556,1224000000.0
2009-02-06 07:15:00,1.9557,1.95905,1.9534,1.95745,1439200000.0
2009-02-06 07:30:00,1.9577,1.9606,1.9571,1.9573,1037800000.0
2009-02-06 07:45:00,1.9574,1.95755,1.9544,1.95625,1219600000.0
2009-02-06 08:00:00,1.95635,1.95815,1.95545,1.95575,1388800000.0
2009-02-06 08:15:00,1.95585,1.95875,1.9556,1.95655,1511200000.0
2009-02-06 08:30:00,1.9566,1.9571,1.9533,1.95385,1370400000.0
2009-02-06 08:45:00,1.9538,1.9573,1.9532,1.95635,1741600000.0
2009-02-06 09:00:00,1.9563,1.95695,1.9531,1.95445,2460800000.0
2009-02-06 09:15:00,1.95465,1.95745,1.95205,1.9537,2662100000.0
2009-02-06 09:30:00,1.95355,1.95495,1.95155,1.953,2344600000.0
2009-02-06 09:45:00,1.9529,1.95315,1.94825,1.94895,2613200000.0
2009-02-06 10:00:00,1.94875,1.95165,1.94515,1.9454,2647800000.0
2009-02-06 10:15:00,1.94535,1.9463,1.9411,1.9437,2742400000.0
2009-02-06 10:30:00,1.9437,1.9457,1.9391,1.94255,2793400000.0
2009-02-06 10:45:00,1.94265,1.9459,1.9423,1.94515,2317800000.0
2009-02-06 11:00:00,1.94505,1.9464,1.94225,1.94345,2344200000.0
2009-02-06 11:15:00,1.94345,1.94485,1.94195,1.9422,2508400000.0
2009-02-06 11:30:00,1.9421,1.94505,1.9409,1.945,2562200000.0
2009-02-06 11:45:00,1.9449,1.945,1.94205,1.9437,2353800000.0
2009-02-06 12:00:00,1.9439,1.9448,1.94095,1.9441,2279400000.0
2009-02-06 12:15:00,1.94395,1.9444,1.9401,1.94085,2085200000.0
2009-02-06 12:30:00,1.9406,1.9472,1.93975,1.94485,2131000000.0
2009-02-06 12:45:00,1.94475,1.9457,1.9424,1.945,2402800000.0
2009-02-06 13:00:00,1.94485,1.94575,1.94185,1.943,2112600000.0
2009-02-06 13:15:00,1.943,1.94465,1.9406,1.9443,1699400000.0
2009-02-06 13:30:00,1.9441,1.947,1.94265,1.94625,2007800000.0
2009-02-06 13:45:00,1.94615,1.94625,1.94135,1.94165,2497600000.0
2009-02-06 14:00:00,1.94185,1.94315,1.93965,1.94215,2158700000.0
2009-02-06 14:15:00,1.94215,1.94475,1.94135,1.94285,1343800000.0
2009-02-06 14:30:00,1.9427,1.94465,1.94115,1.9417,1345600000.0
2009-02-06 14:45:00,1.942,1.9429,1.9407,1.9417,1444100000.0
2009-02-06 15:00:00,1.9417,1.94275,1.93995,1.9403,1928500000.0
2009-02-06 15:15:00,1.9403,1.94215,1.93735,1.93805,2397700000.0
2009-02-06 15:30:00,1.93815,1.93865,1.93135,1.937,2997000000.0
2009-02-06 15:45:00,1.9371,1.9407,1.9337,1.93665,3007800000.0
2009-02-06 16:00:00,1.9369,1.9369,1.9268,1.92915,3124300000.0
2009-02-06 16:15:00,1.92915,1.9363,1.9286,1.93325,2863400000.0
2009-02-06 16:30:00,1.9328,1.9345,1.92295,1.9252,3123400000.0
2009-02-06 16:45:00,1.92525,1.9265,1.92175,1.9265,2907600000.0
2009-02-06 17:00:00,1.92615,1.92775,1.92145,1.9222,2893400000.0
2009-02-06 17:15:00,1.9222,1.92875,1.922,1.92515,2560600000.0
2009-02-06 17:30:00,1.92515,1.92825,1.9221,1.92415,2727400000.0
2009-02-06 17:45:00,1.9243,1.92645,1.9194,1.9202,2546600000.0
2009-02-06 18:00:00,1.92025,1.92125,1.9155,1.9182,2408800000.0
2009-02-06 18:15:00,1.91835,1.9209,1.9155,1.91815,2300000000.0
2009-02-06 18:30:00,1.91815,1.9218,1.9163,1.91865,2440600000.0
2009-02-06 18:45:00,1.9188,1.9226,1.9163,1.9173,3290400000.0
2009-02-06 19:00:00,1.9173,1.91845,1.91285,1.91365,1878200000.0
2009-02-06 19:15:00,1.91385,1.917,1.9092,1.91225,1919200000.0
2009-02-06 19:30:00,1.9122,1.9153,1.90965,1.9118,1832200000.0
2009-02-06 19:45:00,1.9119,1.91355,1.90615,1.90635,1844200000.0
2009-02-06 20:00:00,1.90645,1.9077,1.9046,1.9062,1778400000.0
2009-02-06 20:15:00,1.9061,1.90685,1.9013,1.90395,1797400000.0
2009-02-06 20:30:00,1.90415,1.9113,1.90415,1.90905,2367600000.0
2009-02-06 20:45:00,1.90905,1.91735,1.90905,1.91725,1739200000.0
2009-02-06 21:00:00,1.91745,1.92065,1.9151,1.91645,1761600000.0
2009-02-06 21:15:00,1.91635,1.9211,1.91545,1.9198,1775200000.0
2009-02-06 21:30:00,1.91965,1.92155,1.9176,1.91805,1507000000.0
2009-02-06 21:45:00,1.91795,1.9196,1.91495,1.91565,1266500000.0
2009-02-06 22:00:00,1.91525,1.91615,1.91265,1.9127,1414800000.0
2009-02-06 22:15:00,1.9127,1.9159,1.91135,1.91555,1464300000.0
2009-02-06 22:30:00,1.91555,1.91625,1.9124,1.91315,1394600000.0
2009-02-06 22:45:00,1.91315,1.9133,1.9091,1.90935,841600000.0
2009-02-06 23:00:00,1.90945,1.91325,1.90945,1.91305,478200000.0
2009-02-06 23:15:00,1.9129,1.9188,1.9129,1.91725,721200000.0
2009-02-06 23:30:00,1.91725,1.91815,1.91585,1.91585,480200000.0
2009-02-06 23:45:00,1.91585,1.9162,1.9133,1.91455,594600000.0
2009-02-09 00:00:00,1.92901,1.93106,1.91966,1.92061,361600000.0
2009-02-09 00:15:00,1.92053,1.9277,1.91771,1.9262,477800000.0
2009-02-09 00:30:00,1.92615,1.92965,1.92385,1.92775,1106600000.0
2009-02-09 00:45:00,1.92775,1.92955,1.92605,1.9288,1125000000.0
2009-02-09 01:00:00,1.929,1.9308,1.9192,1.92055,2918600000.0
2009-02-09 01:15:00,1.92055,1.92335,1.91715,1.9227,2052200000.0
2009-02-09 01:30:00,1.92265,1.92375,1.9168,1.92285,1759500000.0
2009-02-09 01:45:00,1.9229,1.92595,1.9222,1.92445,1099200000.0
2009-02-09 02:00:00,1.92445,1.92645,1.9237,1.9247,1590000000.0
2009-02-09 02:15:00,1.92465,1.9277,1.9237,1.927,1644400000.0
2009-02-09 02:30:00,1.92705,1.9274,1.92495,1.9257,1250200000.0
2009-02-09 02:45:00,1.9258,1.9285,1.9252,1.9274,1804800000.0
2009-02-09 03:00:00,1.9274,1.93075,1.92735,1.9302,1454800000.0
2009-02-09 03:15:00,1.93025,1.9307,1.9283,1.93065,1771200000.0
2009-02-09 03:30:00,1.93065,1.93645,1.93035,1.93575,1537600000.0
2009-02-09 03:45:00,1.9359,1.9402,1.93485,1.9357,2597400000.0
2009-02-09 04:00:00,1.9357,1.9357,1.9314,1.93165,2020100000.0
2009-02-09 04:15:00,1.9319,1.9374,1.93025,1.9371,2135600000.0
2009-02-09 04:30:00,1.93705,1.94205,1.93625,1.93915,2547000000.0
2009-02-09 04:45:00,1.93915,1.9415,1.9354,1.9365,2490800000.0
2009-02-09 05:00:00,1.93635,1.93695,1.93375,1.93515,1522900000.0
2009-02-09 05:15:00,1.93505,1.93695,1.93245,1.9342,1746600000.0
2009-02-09 05:30:00,1.9341,1.93625,1.93305,1.9351,1171600000.0
2009-02-09 05:45:00,1.93525,1.9377,1.9318,1.93345,1875200000.0
2009-02-09 06:00:00,1.9337,1.9361,1.9333,1.93355,1334400000.0
2009-02-09 06:15:00,1.93365,1.9365,1.933,1.93525,1137200000.0
2009-02-09 06:30:00,1.93545,1.93765,1.935,1.93685,1428400000.0
2009-02-09 06:45:00,1.937,1.9373,1.9332,1.9342,801200000.0
2009-02-09 07:00:00,1.9342,1.9376,1.93365,1.9368,1439200000.0
2009-02-09 07:15:00,1.9369,1.93775,1.9348,1.93745,1641000000.0
2009-02-09 07:30:00,1.9374,1.93975,1.93565,1.93875,1933400000.0
2009-02-09 07:45:00,1.93875,1.9417,1.93785,1.9411,1470000000.0
2009-02-09 08:00:00,1.94095,1.94355,1.93925,1.9414,2887800000.0
2009-02-09 08:15:00,1.9414,1.94365,1.93865,1.9401,1856600000.0
2009-02-09 08:30:00,1.9398,1.94065,1.93735,1.93795,1909200000.0
2009-02-09 08:45:00,1.938,1.93885,1.93505,1.9362,1765800000.0
2009-02-09 09:00:00,1.9362,1.9399,1.9344,1.9367,2676300000.0
2009-02-09 09:15:00,1.9366,1.93785,1.933,1.93485,2389000000.0
2009-02-09 09:30:00,1.93485,1.9369,1.93255,1.93475,2407200000.0
2009-02-09 09:45:00,1.9348,1.9357,1.9313,1.9335,2331400000.0
2009-02-09 10:00:00,1.9331,1.9381,1.9315,1.9375,3257400000.0
2009-02-09 10:15:00,1.9375,1.938,1.9292,1.9308,2751000000.0
2009-02-09 10:30:00,1.9309,1.93135,1.92235,1.9265,3202400000.0
2009-02-09 10:45:00,1.92675,1.92985,1.9244,1.92885,2122600000.0
2009-02-09 11:00:00,1.9288,1.92895,1.92545,1.9277,2533400000.0
2009-02-09 11:15:00,1.9277,1.9288,1.9239,1.92455,2254400000.0
2009-02-09 11:30:00,1.92455,1.92835,1.92265,1.92645,2057000000.0
2009-02-09 11:45:00,1.9265,1.92765,1.92405,1.92495,1897400000.0
2009-02-09 12:00:00,1.92475,1.9261,1.92295,1.92335,2133400000.0
2009-02-09 12:15:00,1.9234,1.9251,1.92135,1.9235,2492200000.0
2009-02-09 12:30:00,1.9235,1.9239,1.9211,1.9234,2202400000.0
2009-02-09 12:45:00,1.9233,1.9258,1.92315,1.9253,1553200000.0
2009-02-09 13:00:00,1.9252,1.92625,1.9211,1.92365,2613500000.0
2009-02-09 13:15:00,1.92365,1.9248,1.9214,1.9238,2320800000.0
2009-02-09 13:30:00,1.9238,1.92635,1.9218,1.9253,2303000000.0
2009-02-09 13:45:00,1.92515,1.927,1.92365,1.92625,1765800000.0
2009-02-09 14:00:00,1.9261,1.92665,1.92015,1.92135,2217200000.0
2009-02-09 14:15:00,1.9215,1.9264,1.92135,1.92345,1953000000.0
2009-02-09 14:30:00,1.9234,1.92715,1.9227,1.9246,2089600000.0
2009-02-09 14:45:00,1.92455,1.9304,1.92455,1.92615,2708000000.0
2009-02-09 15:00:00,1.92685,1.9281,1.9246,1.92555,2765000000.0
2009-02-09 15:15:00,1.92555,1.927,1.9245,1.9262,3441400000.0
2009-02-09 15:30:00,1.92605,1.9266,1.923,1.92425,2492400000.0
2009-02-09 15:45:00,1.9242,1.9262,1.92055,1.92115,2254800000.0
2009-02-09 16:00:00,1.92115,1.9215,1.9171,1.91825,3845000000.0
2009-02-09 16:15:00,1.9182,1.92195,1.91715,1.9175,3661300000.0
2009-02-09 16:30:00,1.9177,1.92065,1.9153,1.9192,4265300000.0
2009-02-09 16:45:00,1.91915,1.92495,1.9182,1.92285,3497500000.0
2009-02-09 17:00:00,1.923,1.92615,1.92085,1.92395,3629300000.0
2009-02-09 17:15:00,1.92395,1.925,1.91915,1.92115,3361800000.0
2009-02-09 17:30:00,1.92115,1.9223,1.9165,1.9172,3289200000.0
2009-02-09 17:45:00,1.91725,1.9189,1.912,1.912,3322800000.0
2009-02-09 18:00:00,1.91195,1.9135,1.90985,1.9125,2581900000.0
2009-02-09 18:15:00,1.9124,1.914,1.91005,1.9108,2782500000.0
2009-02-09 18:30:00,1.9108,1.91395,1.9103,1.91205,2632600000.0
2009-02-09 18:45:00,1.9122,1.91505,1.9112,1.9118,2741000000.0
2009-02-09 19:00:00,1.9116,1.91335,1.9107,1.9121,2826800000.0
2009-02-09 19:15:00,1.91225,1.9155,1.9094,1.9094,2945800000.0
2009-02-09 19:30:00,1.9094,1.91115,1.90735,1.9079,2423800000.0
2009-02-09 19:45:00,1.90775,1.9097,1.9061,1.9096,2043800000.0
2009-02-09 20:00:00,1.90955,1.91105,1.90775,1.9105,1806000000.0
2009-02-09 20:15:00,1.91065,1.9156,1.9093,1.91285,1634000000.0
2009-02-09 20:30:00,1.913,1.9196,1.91265,1.9173,2812000000.0
2009-02-09 20:45:00,1.9172,1.91935,1.91655,1.91835,1928800000.0
2009-02-09 21:00:00,1.91835,1.91835,1.91305,1.9163,1794000000.0
2009-02-09 21:15:00,1.9162,1.91925,1.91515,1.9177,2309600000.0
2009-02-09 21:30:00,1.91775,1.9201,1.9174,1.91905,2489600000.0
2009-02-09 21:45:00,1.91905,1.9215,1.91805,1.9191,2493400000.0
2009-02-09 22:00:00,1.9191,1.9197,1.91605,1.9164,2004800000.0
2009-02-09 22:15:00,1.91625,1.91675,1.91215,1.91245,1680600000.0
2009-02-09 22:30:00,1.91245,1.91425,1.91025,1.9133,2007600000.0
2009-02-09 22:45:00,1.9134,1.91365,1.90945,1.9119,1681200000.0
2009-02-09 23:00:00,1.9119,1.9124,1.9095,1.9122,910800000.0
2009-02-09 23:15:00,1.9122,1.9126,1.9105,1.912,745200000.0
2009-02-09 23:30:00,1.9121,1.915,1.91185,1.9132,1126000000.0
2009-02-09 23:45:00,1.91325,1.91655,1.9126,1.91565,964000000.0
2009-02-10 00:00:00,1.9157,1.91665,1.91355,1.9138,592400000.0
2009-02-10 00:15:00,1.91395,1.9151,1.91065,1.91125,1198000000.0
2009-02-10 00:30:00,1.9115,1.91475,1.9115,1.9143,1343000000.0
2009-02-10 00:45:00,1.9142,1.9168,1.91395,1.91525,1547400000.0
2009-02-10 01:00:00,1.9154,1.91705,1.91475,1.9162,1649600000.0
2009-02-10 01:15:00,1.91615,1.91875,1.9149,1.9174,1433400000.0
2009-02-10 01:30:00,1.91745,1.92195,1.9159,1.92065,1324400000.0
2009-02-10 01:45:00,1.9206,1.92195,1.9177,1.9205,2385600000.0
2009-02-10 02:00:00,1.92055,1.92345,1.92015,1.9203,2131600000.0
2009-02-10 02:15:00,1.9203,1.9213,1.9163,1.9191,3631400000.0
2009-02-10 02:30:00,1.9199,1.92225,1.918,1.92225,4097700000.0
2009-02-10 02:45:00,1.9225,1.9247,1.9193,1.9211,2650800000.0
2009-02-10 03:00:00,1.92125,1.92195,1.91565,1.92175,4182800000.0
2009-02-10 03:15:00,1.9212,1.92235,1.91715,1.91865,2532200000.0
2009-02-10 03:30:00,1.91875,1.9195,1.9155,1.91865,2587400000.0
2009-02-10 03:45:00,1.91875,1.92075,1.916,1.9198,1768600000.0
2009-02-10 04:00:00,1.9197,1.92165,1.9164,1.9186,2093200000.0
2009-02-10 04:15:00,1.91855,1.91865,1.914,1.9157,2716800000.0
2009-02-10 04:30:00,1.9157,1.91885,1.9146,1.91525,1902500000.0
2009-02-10 04:45:00,1.91525,1.91755,1.91405,1.9156,1600900000.0
2009-02-10 05:00:00,1.91575,1.9169,1.9139,1.91665,1223800000.0
2009-02-10 05:15:00,1.9167,1.9191,1.9144,1.9144,2309800000.0
2009-02-10 05:30:00,1.91505,1.92025,1.91435,1.9192,2138200000.0
2009-02-10 05:45:00,1.91915,1.9201,1.91695,1.9179,2781600000.0
2009-02-10 06:00:00,1.91795,1.91885,1.91705,1.9176,1362600000.0
2009-02-10 06:15:00,1.91765,1.91785,1.9145,1.91495,1817600000.0
2009-02-10 06:30:00,1.91505,1.91775,1.914,1.9158,1320000000.0
2009-02-10 06:45:00,1.9158,1.9178,1.91505,1.9174,884600000.0
2009-02-10 07:00:00,1.9175,1.9187,1.9166,1.9183,1323400000.0
2009-02-10 07:15:00,1.91835,1.92005,1.918,1.92005,1122000000.0
2009-02-10 07:30:00,1.9203,1.9235,1.9199,1.9209,3166400000.0
2009-02-10 07:45:00,1.9208,1.92165,1.9159,1.91715,2717800000.0
2009-02-10 08:00:00,1.91715,1.9203,1.91525,1.91965,2742600000.0
2009-02-10 08:15:00,1.91965,1.9211,1.91805,1.9197,2077600000.0
2009-02-10 08:30:00,1.9196,1.9198,1.91515,1.9167,2344800001.0
2009-02-10 08:45:00,1.9164,1.9175,1.91395,1.91625,2236800000.0
2009-02-10 09:00:00,1.91625,1.9183,1.9138,1.9166,3258400000.0
2009-02-10 09:15:00,1.91655,1.92055,1.91605,1.9203,2795600000.0
2009-02-10 09:30:00,1.91995,1.9214,1.91705,1.918,2474600000.0
2009-02-10 09:45:00,1.9181,1.9249,1.9169,1.92235,3280200000.0
2009-02-10 10:00:00,1.9223,1.92665,1.92165,1.92355,3608400001.0
2009-02-10 10:15:00,1.92355,1.92585,1.92085,1.9214,3343600000.0
2009-02-10 10:30:00,1.92135,1.92465,1.92085,1.9231,2524000000.0
2009-02-10 10:45:00,1.9231,1.93055,1.92245,1.92705,2904600000.0
2009-02-10 11:00:00,1.92705,1.9425,1.92565,1.93825,3404000000.0
2009-02-10 11:15:00,1.9381,1.94105,1.9343,1.94015,3883000000.0
2009-02-10 11:30:00,1.93985,1.94535,1.9388,1.94275,3025000000.0
2009-02-10 11:45:00,1.9427,1.9461,1.94175,1.94435,1986000000.0
2009-02-10 12:00:00,1.94435,1.94725,1.9411,1.94665,2865600000.0
2009-02-10 12:15:00,1.94665,1.94675,1.93715,1.9406,2350700000.0
2009-02-10 12:30:00,1.94045,1.941,1.9344,1.93685,3172400000.0
2009-02-10 12:45:00,1.93695,1.9407,1.93695,1.93975,1882200000.0
2009-02-10 13:00:00,1.93985,1.94545,1.9351,1.9431,2349400000.0
2009-02-10 13:15:00,1.94325,1.94435,1.9398,1.94,2201400000.0
2009-02-10 13:30:00,1.94,1.9413,1.93685,1.9375,2105400000.0
2009-02-10 13:45:00,1.9375,1.94855,1.93705,1.94715,3048600000.0
2009-02-10 14:00:00,1.9472,1.9503,1.9464,1.94865,2624400000.0
2009-02-10 14:15:00,1.9487,1.9521,1.94545,1.9508,3637700000.0
2009-02-10 14:30:00,1.9507,1.9507,1.9395,1.93975,2773200000.0
2009-02-10 14:45:00,1.93975,1.9437,1.9371,1.93755,2390200000.0
2009-02-10 15:00:00,1.93785,1.9413,1.9367,1.93945,2386000000.0
2009-02-10 15:15:00,1.93955,1.94085,1.93805,1.93805,1990400000.0
2009-02-10 15:30:00,1.9383,1.94255,1.93575,1.9413,2467800000.0
2009-02-10 15:45:00,1.9412,1.94705,1.93955,1.94405,3202200000.0
2009-02-10 16:00:00,1.9439,1.9445,1.9357,1.93955,3143400000.0
2009-02-10 16:15:00,1.93955,1.9411,1.9351,1.94015,2722700000.0
2009-02-10 16:30:00,1.9402,1.942,1.9372,1.9394,3070400000.0
2009-02-10 16:45:00,1.93925,1.94255,1.93755,1.94025,3488400000.0
2009-02-10 17:00:00,1.9401,1.94365,1.9371,1.9435,3809400000.0
2009-02-10 17:15:00,1.9435,1.94705,1.94155,1.94485,3775000000.0
2009-02-10 17:30:00,1.9449,1.9478,1.943,1.94445,3453000000.0
2009-02-10 17:45:00,1.94435,1.94755,1.9424,1.9454,3338400000.0
2009-02-10 18:00:00,1.94535,1.95635,1.9386,1.95255,4420100001.0
2009-02-10 18:15:00,1.9525,1.95515,1.94645,1.95165,4103200000.0
2009-02-10 18:30:00,1.95155,1.98015,1.95125,1.9723,4926900000.0
2009-02-10 18:45:00,1.97265,1.97825,1.9647,1.96765,4459000000.0
2009-02-10 19:00:00,1.9675,1.97195,1.96405,1.96885,3716600000.0
2009-02-10 19:15:00,1.969,1.9715,1.9665,1.96935,2957200000.0
2009-02-10 19:30:00,1.9689,1.97185,1.9631,1.9646,3507800000.0
2009-02-10 19:45:00,1.9647,1.96775,1.96235,1.96775,3012800000.0
2009-02-10 20:00:00,1.9678,1.9715,1.96455,1.9677,3507600000.0
2009-02-10 20:15:00,1.9677,1.9749,1.96685,1.96875,3961300000.0
2009-02-10 20:30:00,1.9687,1.9707,1.9658,1.96705,3239300000.0
2009-02-10 20:45:00,1.9672,1.9719,1.96625,1.97095,2689600000.0
2009-02-10 21:00:00,1.9709,1.97265,1.969,1.9712,2300000000.0
2009-02-10 21:15:00,1.9712,1.9797,1.97075,1.97775,2992800000.0
2009-02-10 21:30:00,1.9777,1.97865,1.9732,1.97625,3361600000.0
2009-02-10 21:45:00,1.97625,1.98305,1.97435,1.9823,2901000000.0
2009-02-10 22:00:00,1.9824,1.98285,1.975,1.97765,2635000000.0
2009-02-10 22:15:00,1.9786,1.98365,1.9758,1.97785,2728600000.0
2009-02-10 22:30:00,1.97785,1.9812,1.9776,1.9789,2394000000.0
2009-02-10 22:45:00,1.97905,1.98035,1.97575,1.9767,2496600000.0
2009-02-10 23:00:00,1.9767,1.97815,1.97475,1.9758,1717600000.0
2009-02-10 23:15:00,1.97585,1.97625,1.9726,1.97415,1019800000.0
2009-02-10 23:30:00,1.97425,1.9755,1.96835,1.97125,1430200000.0
2009-02-10 23:45:00,1.97135,1.97335,1.96935,1.9715,1371800000.0
2009-02-11 00:00:00,1.97145,1.9762,1.97075,1.976,896000000.0
2009-02-11 00:15:00,1.976,1.97675,1.97105,1.97215,809800000.0
2009-02-11 00:30:00,1.97195,1.975,1.97115,1.97325,977200000.0
2009-02-11 00:45:00,1.9732,1.97335,1.96825,1.96835,1092200000.0
2009-02-11 01:00:00,1.9685,1.96925,1.96515,1.96615,1444400000.0
2009-02-11 01:15:00,1.96625,1.9695,1.9651,1.9651,986600000.0
2009-02-11 01:30:00,1.9655,1.96695,1.96355,1.96585,1431400000.0
2009-02-11 01:45:00,1.9658,1.96605,1.9636,1.96445,815800000.0
2009-02-11 02:00:00,1.96445,1.9649,1.95655,1.96095,2152600000.0
2009-02-11 02:15:00,1.96095,1.9634,1.96025,1.9611,1268800000.0
2009-02-11 02:30:00,1.9612,1.96245,1.9583,1.9584,1665800000.0
2009-02-11 02:45:00,1.9584,1.9623,1.95825,1.9612,1819400000.0
2009-02-11 03:00:00,1.9612,1.9654,1.9607,1.9652,1855600000.0
2009-02-11 03:15:00,1.9652,1.96675,1.9638,1.9642,2013400000.0
2009-02-11 03:30:00,1.96415,1.9659,1.9626,1.9642,1554600000.0
2009-02-11 03:45:00,1.9644,1.9647,1.96015,1.96095,1341800000.0
2009-02-11 04:00:00,1.9608,1.96295,1.9592,1.96295,2071200000.0
2009-02-11 04:15:00,1.9628,1.9656,1.96175,1.96485,1098600000.0
2009-02-11 04:30:00,1.96495,1.96555,1.96115,1.963,1198600000.0
2009-02-11 04:45:00,1.96315,1.9681,1.9627,1.96805,1273400000.0
2009-02-11 05:00:00,1.968,1.96855,1.9654,1.9679,1094200000.0
2009-02-11 05:15:00,1.96775,1.96845,1.96615,1.9681,684600000.0
2009-02-11 05:30:00,1.9703,1.9723,1.9674,1.9684,995600000.0
2009-02-11 05:45:00,1.9683,1.9689,1.9664,1.96755,619800000.0
2009-02-11 06:00:00,1.96775,1.97445,1.9677,1.97285,1867200000.0
2009-02-11 06:15:00,1.9729,1.974,1.96995,1.97075,1432000000.0
2009-02-11 06:30:00,1.9708,1.9726,1.96625,1.9676,1320900000.0
2009-02-11 06:45:00,1.9676,1.9713,1.96605,1.9675,1291900000.0
2009-02-11 07:00:00,1.9676,1.969,1.9651,1.96705,1549000000.0
2009-02-11 07:15:00,1.96715,1.9683,1.9651,1.96755,1443800000.0
2009-02-11 07:30:00,1.9676,1.97355,1.96725,1.97225,2138600000.0
2009-02-11 07:45:00,1.97225,1.9729,1.96975,1.9702,2292200000.0
2009-02-11 08:00:00,1.97025,1.9709,1.9661,1.9681,2408000000.0
2009-02-11 08:15:00,1.9682,1.96945,1.966,1.9681,2691800000.0
2009-02-11 08:30:00,1.968,1.9706,1.9671,1.96975,1596000000.0
2009-02-11 08:45:00,1.96985,1.9726,1.96845,1.97145,1810800000.0
2009-02-11 09:00:00,1.9715,1.9747,1.97055,1.97195,2930600000.0
2009-02-11 09:15:00,1.97205,1.9751,1.97055,1.97495,3203000000.0
2009-02-11 09:30:00,1.97505,1.9763,1.9702,1.9718,3138000000.0
2009-02-11 09:45:00,1.97115,1.97445,1.96925,1.9735,3414100000.0
2009-02-11 10:00:00,1.97355,1.9791,1.9719,1.9772,3281800000.0
2009-02-11 10:15:00,1.9772,1.9794,1.9763,1.97825,2783600000.0
2009-02-11 10:30:00,1.97825,1.9791,1.9765,1.97655,2442400000.0
2009-02-11 10:45:00,1.9766,1.97995,1.9764,1.9789,2834200000.0
2009-02-11 11:00:00,1.97885,1.9887,1.97765,1.9868,2901400000.0
2009-02-11 11:15:00,1.98695,1.98765,1.98185,1.9819,3343400000.0
2009-02-11 11:30:00,1.9809,1.98135,1.97645,1.9781,2808700000.0
2009-02-11 11:45:00,1.9781,1.98145,1.97685,1.9801,3417600000.0
2009-02-11 12:00:00,1.9801,1.9837,1.97995,1.98105,2900900000.0
2009-02-11 12:15:00,1.98105,1.98125,1.97665,1.97755,3139000000.0
2009-02-11 12:30:00,1.97755,1.9823,1.97755,1.9813,2764800000.0
2009-02-11 12:45:00,1.9813,1.9823,1.97825,1.9808,2635800000.0
2009-02-11 13:00:00,1.98085,1.982,1.97815,1.9796,2402000000.0
2009-02-11 13:15:00,1.97975,1.98185,1.9775,1.9809,2573800000.0
2009-02-11 13:30:00,1.9812,1.9818,1.97765,1.9788,2098600000.0
2009-02-11 13:45:00,1.97845,1.98245,1.9776,1.98065,1965800000.0
2009-02-11 14:00:00,1.98065,1.9821,1.9797,1.98055,1970200000.0
2009-02-11 14:15:00,1.9805,1.982,1.9786,1.9797,2144000000.0
2009-02-11 14:30:00,1.9797,1.9812,1.9779,1.97935,2574800000.0
2009-02-11 14:45:00,1.97935,1.98075,1.9776,1.97825,1860900000.0
2009-02-11 15:00:00,1.97835,1.97835,1.9726,1.97455,2984200000.0
2009-02-11 15:15:00,1.9748,1.97655,1.9702,1.9719,3130000000.0
2009-02-11 15:30:00,1.9719,1.9762,1.96985,1.9711,3042200000.0
2009-02-11 15:45:00,1.97075,1.9716,1.96795,1.9688,3402000000.0
2009-02-11 16:00:00,1.96875,1.9716,1.96805,1.9713,2976700000.0
2009-02-11 16:15:00,1.97115,1.97395,1.9697,1.97205,3071300000.0
2009-02-11 16:30:00,1.97215,1.9735,1.9677,1.97065,4217800000.0
2009-02-11 16:45:00,1.9704,1.97765,1.9663,1.976,3781600000.0
2009-02-11 17:00:00,1.97615,1.9792,1.9746,1.977,3581100000.0
2009-02-11 17:15:00,1.9769,1.9806,1.974,1.9805,3566400000.0
2009-02-11 17:30:00,1.98045,1.9854,1.97875,1.98035,3750800000.0
2009-02-11 17:45:00,1.98035,1.9817,1.97645,1.97855,3190200000.0
2009-02-11 18:00:00,1.97855,1.984,1.9769,1.9829,3207000000.0
2009-02-11 18:15:00,1.9832,1.9837,1.9751,1.97775,3156800000.0
2009-02-11 18:30:00,1.97775,1.97815,1.9746,1.97665,2624400000.0
2009-02-11 18:45:00,1.9768,1.9774,1.96845,1.96845,2545800000.0
2009-02-11 19:00:00,1.9687,1.9716,1.96655,1.97,2404800000.0
2009-02-11 19:15:00,1.97015,1.9717,1.968,1.96915,1765400000.0
2009-02-11 19:30:00,1.96915,1.9694,1.9634,1.96605,1842300000.0
2009-02-11 19:45:00,1.9661,1.9698,1.96525,1.9692,1606000000.0
2009-02-11 20:00:00,1.96905,1.9698,1.9658,1.96655,2038000000.0
2009-02-11 20:15:00,1.96655,1.9702,1.96575,1.9671,1321400000.0
2009-02-11 20:30:00,1.9671,1.97675,1.9668,1.97345,1595800000.0
2009-02-11 20:45:00,1.9734,1.9761,1.97015,1.97165,2038400000.0
2009-02-11 21:00:00,1.9717,1.9753,1.9701,1.97515,1465800000.0
2009-02-11 21:15:00,1.97505,1.9799,1.9682,1.9698,2290900000.0
2009-02-11 21:30:00,1.96975,1.97065,1.96605,1.9669,1998400000.0
2009-02-11 21:45:00,1.96705,1.9682,1.9588,1.9608,3046400000.0
2009-02-11 22:00:00,1.96095,1.96385,1.95965,1.9629,1878600000.0
2009-02-11 22:15:00,1.9628,1.96485,1.9596,1.963,1854200000.0
2009-02-11 22:30:00,1.9633,1.96685,1.9605,1.9668,1576200000.0
2009-02-11 22:45:00,1.96675,1.96785,1.9633,1.9648,1190600000.0
2009-02-11 23:00:00,1.96485,1.96795,1.9626,1.9649,713600000.0
2009-02-11 23:15:00,1.965,1.96855,1.9646,1.9673,483000000.0
2009-02-11 23:30:00,1.9673,1.9699,1.96675,1.9681,478000000.0
2009-02-11 23:45:00,1.96815,1.9689,1.96585,1.966,550000000.0
2009-02-12 00:00:00,1.966,1.96835,1.96595,1.96775,545800000.0
2009-02-12 00:15:00,1.9678,1.97065,1.96745,1.969,725000000.0
2009-02-12 00:30:00,1.96885,1.97205,1.96855,1.96885,748000000.0
2009-02-12 00:45:00,1.9688,1.96925,1.967,1.96725,598600000.0
2009-02-12 01:00:00,1.9675,1.9688,1.9664,1.96685,1245600000.0
2009-02-12 01:15:00,1.96685,1.96795,1.965,1.96695,910400000.0
2009-02-12 01:30:00,1.96695,1.9683,1.9666,1.96745,765000000.0
2009-02-12 01:45:00,1.96745,1.969,1.9668,1.9687,919200000.0
2009-02-12 02:00:00,1.96885,1.9721,1.96695,1.97095,2040600000.0
2009-02-12 02:15:00,1.9706,1.9752,1.96965,1.97245,1548600000.0
2009-02-12 02:30:00,1.9713,1.9713,1.957,1.9591,3530500000.0
2009-02-12 02:45:00,1.95915,1.9635,1.9563,1.9625,2645200000.0
2009-02-12 03:00:00,1.96265,1.96425,1.9599,1.96345,2037200000.0
2009-02-12 03:15:00,1.96345,1.96415,1.95985,1.96075,1100000000.0
2009-02-12 03:30:00,1.9612,1.96285,1.95985,1.95995,1144000000.0
2009-02-12 03:45:00,1.95995,1.96045,1.95235,1.95735,2989900000.0
2009-02-12 04:00:00,1.9574,1.95805,1.95525,1.95595,1686800000.0
2009-02-12 04:15:00,1.956,1.95745,1.9557,1.95625,1240400000.0
2009-02-12 04:30:00,1.95645,1.9633,1.95645,1.9623,2602600000.0
2009-02-12 04:45:00,1.96225,1.96625,1.9616,1.963,2351400000.0
2009-02-12 05:00:00,1.96315,1.96465,1.96185,1.96415,1120600000.0
2009-02-12 05:15:00,1.964,1.96685,1.9631,1.96615,1414200000.0
2009-02-12 05:30:00,1.9661,1.96645,1.96335,1.96605,1393800000.0
2009-02-12 05:45:00,1.96615,1.968,1.96475,1.96495,2140600000.0
2009-02-12 06:00:00,1.9648,1.96615,1.96365,1.96485,1906400000.0
2009-02-12 06:15:00,1.96485,1.9673,1.96335,1.96605,982000000.0
2009-02-12 06:30:00,1.966,1.96625,1.96195,1.9632,1523400000.0
2009-02-12 06:45:00,1.96325,1.9634,1.9598,1.9619,1280000000.0
2009-02-12 07:00:00,1.9618,1.9628,1.95995,1.9618,1181400000.0
2009-02-12 07:15:00,1.96175,1.9765,1.95995,1.97415,3896800000.0
2009-02-12 07:30:00,1.97405,1.9757,1.97055,1.97325,1997400000.0
2009-02-12 07:45:00,1.97325,1.9752,1.97225,1.97355,1728000000.0
2009-02-12 08:00:00,1.97355,1.9755,1.9715,1.9729,1695700000.0
2009-02-12 08:15:00,1.9729,1.9744,1.97125,1.9736,1756600000.0
2009-02-12 08:30:00,1.9735,1.97405,1.9717,1.97245,1176600000.0
2009-02-12 08:45:00,1.9726,1.9746,1.97205,1.9739,1127800000.0
2009-02-12 09:00:00,1.97335,1.97465,1.96785,1.96785,2454800000.0
2009-02-12 09:15:00,1.9681,1.9697,1.9668,1.96835,2379200000.0
2009-02-12 09:30:00,1.96825,1.9713,1.96625,1.97115,1671600000.0
2009-02-12 09:45:00,1.97105,1.9724,1.96845,1.97015,2571800000.0
2009-02-12 10:00:00,1.9702,1.9739,1.96905,1.9717,2449000000.0
2009-02-12 10:15:00,1.97125,1.9716,1.96805,1.9705,2530900000.0
2009-02-12 10:30:00,1.9705,1.97355,1.96965,1.97225,3695800000.0
2009-02-12 10:45:00,1.97235,1.97805,1.97225,1.9752,4368800000.0
2009-02-12 11:00:00,1.975,1.98045,1.9744,1.98015,3747600000.0
2009-02-12 11:15:00,1.9801,1.98635,1.97785,1.97935,3105199999.0
2009-02-12 11:30:00,1.97935,1.98095,1.97735,1.979,3553600000.0
2009-02-12 11:45:00,1.97905,1.98525,1.979,1.98425,2969600000.0
2009-02-12 12:00:00,1.98425,1.98475,1.98085,1.98245,3132600000.0
2009-02-12 12:15:00,1.98255,1.9836,1.97695,1.9802,2838400000.0
2009-02-12 12:30:00,1.98005,1.9814,1.9786,1.97885,3452200000.0
2009-02-12 12:45:00,1.97885,1.98225,1.9781,1.9819,2438900000.0
2009-02-12 13:00:00,1.98215,1.9825,1.97855,1.9792,2354200000.0
2009-02-12 13:15:00,1.97925,1.98155,1.97815,1.97845,2438000000.0
2009-02-12 13:30:00,1.97845,1.98105,1.97635,1.97815,1943800000.0
2009-02-12 13:45:00,1.97825,1.9807,1.97795,1.97955,1173800000.0
2009-02-12 14:00:00,1.97925,1.98045,1.97685,1.9777,1960600000.0
2009-02-12 14:15:00,1.97765,1.98085,1.97675,1.98085,1179400000.0
2009-02-12 14:30:00,1.981,1.9817,1.97795,1.9798,1886400000.0
2009-02-12 14:45:00,1.9798,1.9827,1.97895,1.9819,1613100000.0
2009-02-12 15:00:00,1.982,1.9846,1.9797,1.9839,2075600000.0
2009-02-12 15:15:00,1.9839,1.98445,1.9805,1.9811,2154600000.0
2009-02-12 15:30:00,1.9816,1.98405,1.9737,1.97575,3654600001.0
2009-02-12 15:45:00,1.97575,1.977,1.97255,1.9756,2745700000.0
2009-02-12 16:00:00,1.975,1.97835,1.9733,1.9774,2768200000.0
2009-02-12 16:15:00,1.9775,1.9794,1.97435,1.9761,3249600000.0
2009-02-12 16:30:00,1.9761,1.9778,1.9711,1.97185,3098200000.0
2009-02-12 16:45:00,1.9717,1.9758,1.97,1.9742,3132600001.0
2009-02-12 17:00:00,1.9744,1.9775,1.97185,1.9747,2859800000.0
2009-02-12 17:15:00,1.9748,1.97515,1.97165,1.97265,2741799999.0
2009-02-12 17:30:00,1.97265,1.9737,1.96815,1.9724,2805600000.0
2009-02-12 17:45:00,1.9724,1.9726,1.9684,1.9703,2933700000.0
2009-02-12 18:00:00,1.9703,1.97305,1.96875,1.97215,2875300000.0
2009-02-12 18:15:00,1.97225,1.97885,1.97055,1.9767,3271599999.0
2009-02-12 18:30:00,1.9767,1.9769,1.9696,1.9715,3576000000.0
2009-02-12 18:45:00,1.9715,1.9749,1.97025,1.9704,2945800001.0
2009-02-12 19:00:00,1.97055,1.9712,1.96855,1.97055,2113400000.0
2009-02-12 19:15:00,1.9705,1.9715,1.9653,1.9667,2428000000.0
2009-02-12 19:30:00,1.9667,1.96925,1.96525,1.9671,1871000000.0
2009-02-12 19:45:00,1.9671,1.96925,1.96685,1.96845,1736000000.0
2009-02-12 20:00:00,1.9687,1.97125,1.9673,1.97035,2334200000.0
2009-02-12 20:15:00,1.9704,1.9763,1.9703,1.9752,2205400000.0
2009-02-12 20:30:00,1.9753,1.9775,1.9734,1.9766,2633400000.0
2009-02-12 20:45:00,1.97655,1.97815,1.9748,1.97575,2512200000.0
2009-02-12 21:00:00,1.9758,1.97825,1.97475,1.9768,2330600000.0
2009-02-12 21:15:00,1.97665,1.97795,1.9742,1.977,2021800000.0
2009-02-12 21:30:00,1.97685,1.98295,1.97645,1.98,2300600000.0
2009-02-12 21:45:00,1.98,1.9812,1.97775,1.979,2426400000.0
2009-02-12 22:00:00,1.97905,1.9853,1.9769,1.9797,3397600000.0
2009-02-12 22:15:00,1.97975,1.97985,1.9758,1.9782,3022800000.0
2009-02-12 22:30:00,1.9782,1.97955,1.97285,1.97655,3148600000.0
2009-02-12 22:45:00,1.9765,1.97775,1.9699,1.97005,3157200000.0
2009-02-12 23:00:00,1.97005,1.9734,1.9692,1.97025,1911900000.0
2009-02-12 23:15:00,1.9711,1.97375,1.9684,1.9718,1772000000.0
2009-02-12 23:30:00,1.9717,1.9722,1.96785,1.9691,913600000.0
2009-02-12 23:45:00,1.9692,1.97225,1.96875,1.97085,1123200000.0
2009-02-13 00:00:00,1.9708,1.9711,1.9625,1.96575,1642800000.0
2009-02-13 00:15:00,1.96565,1.9696,1.96375,1.96775,1632000000.0
2009-02-13 00:30:00,1.96775,1.97015,1.9659,1.96905,1835800000.0
2009-02-13 00:45:00,1.96905,1.96965,1.965,1.9659,1320200000.0
2009-02-13 01:00:00,1.96595,1.9669,1.96385,1.9642,2334200000.0
2009-02-13 01:15:00,1.96415,1.9677,1.9641,1.9658,1595000000.0
2009-02-13 01:30:00,1.9659,1.9713,1.9652,1.97045,1520200000.0
2009-02-13 01:45:00,1.9705,1.9705,1.9605,1.9608,2800300000.0
2009-02-13 02:00:00,1.9608,1.96735,1.95985,1.96655,2220200000.0
2009-02-13 02:15:00,1.96665,1.9699,1.9658,1.9674,1960500000.0
2009-02-13 02:30:00,1.9674,1.9681,1.96415,1.96535,1183800000.0
2009-02-13 02:45:00,1.96535,1.96925,1.96495,1.9673,2092000000.0
2009-02-13 03:00:00,1.96745,1.9675,1.96445,1.96525,1725400000.0
2009-02-13 03:15:00,1.9648,1.9654,1.96265,1.9634,1687000000.0
2009-02-13 03:30:00,1.9634,1.9653,1.9627,1.96445,864600000.0
2009-02-13 03:45:00,1.96455,1.9653,1.9629,1.965,1381600000.0
2009-02-13 04:00:00,1.96475,1.96625,1.9636,1.96425,1914200000.0
2009-02-13 04:15:00,1.96425,1.96545,1.9626,1.96415,2230200000.0
2009-02-13 04:30:00,1.96415,1.9646,1.9618,1.96295,1272600000.0
2009-02-13 04:45:00,1.9631,1.9641,1.96,1.96195,1292200000.0
2009-02-13 05:00:00,1.9616,1.9638,1.95965,1.96245,2158200000.0
2009-02-13 05:15:00,1.96215,1.9637,1.96125,1.96155,2809400000.0
2009-02-13 05:30:00,1.96175,1.96415,1.96175,1.9634,1667200000.0
2009-02-13 05:45:00,1.9633,1.96445,1.9606,1.96345,2346000000.0
2009-02-13 06:00:00,1.96335,1.96665,1.9623,1.963,1728400000.0
2009-02-13 06:15:00,1.96315,1.9672,1.963,1.9653,1342200000.0
2009-02-13 06:30:00,1.96525,1.96805,1.96295,1.9669,1678300000.0
2009-02-13 06:45:00,1.96695,1.96875,1.966,1.9663,1418600000.0
2009-02-13 07:00:00,1.9663,1.9665,1.964,1.96525,1306800000.0
2009-02-13 07:15:00,1.96525,1.9672,1.9644,1.9667,1262800000.0
2009-02-13 07:30:00,1.96685,1.96765,1.96435,1.9667,1620000000.0
2009-02-13 07:45:00,1.9666,1.96755,1.96405,1.9642,1519600000.0
2009-02-13 08:00:00,1.9644,1.9645,1.96215,1.9628,1503200000.0
2009-02-13 08:15:00,1.96295,1.96395,1.9617,1.9626,1415800000.0
2009-02-13 08:30:00,1.9624,1.96585,1.96195,1.964,2096400000.0
2009-02-13 08:45:00,1.9639,1.96485,1.9633,1.9646,1223000000.0
2009-02-13 09:00:00,1.96475,1.9648,1.961,1.962,3275400000.0
2009-02-13 09:15:00,1.9619,1.9635,1.9603,1.96235,2261400000.0
2009-02-13 09:30:00,1.96245,1.9636,1.95745,1.9582,2994800000.0
2009-02-13 09:45:00,1.9583,1.9591,1.95315,1.95345,2807000000.0
2009-02-13 10:00:00,1.9534,1.9547,1.9511,1.95285,3131100000.0
2009-02-13 10:15:00,1.9521,1.9535,1.95045,1.952,2885400000.0
2009-02-13 10:30:00,1.952,1.95265,1.9456,1.94685,3725100000.0
2009-02-13 10:45:00,1.94695,1.953,1.94595,1.9512,2988800000.0
2009-02-13 11:00:00,1.9513,1.9545,1.9493,1.9504,3435600000.0
2009-02-13 11:15:00,1.9504,1.9531,1.9479,1.9521,2884800000.0
2009-02-13 11:30:00,1.9521,1.9521,1.9469,1.94775,2461400000.0
2009-02-13 11:45:00,1.94785,1.9497,1.94635,1.9482,2110000000.0
2009-02-13 12:00:00,1.94825,1.9496,1.9405,1.9426,3468800000.0
2009-02-13 12:15:00,1.9426,1.9461,1.9423,1.9457,2337200000.0
2009-02-13 12:30:00,1.9459,1.9481,1.9441,1.94715,2232400000.0
2009-02-13 12:45:00,1.9471,1.9495,1.9466,1.9488,1945800000.0
2009-02-13 13:00:00,1.9489,1.9496,1.94335,1.94365,3124600000.0
2009-02-13 13:15:00,1.94385,1.94565,1.94315,1.9446,2060200000.0
2009-02-13 13:30:00,1.9447,1.94615,1.9437,1.94615,1572400000.0
2009-02-13 13:45:00,1.94615,1.94755,1.94375,1.9463,2219100000.0
2009-02-13 14:00:00,1.94635,1.9485,1.9458,1.9479,1808000000.0
2009-02-13 14:15:00,1.9479,1.9483,1.94525,1.9461,1717400000.0
2009-02-13 14:30:00,1.9461,1.94615,1.93945,1.94235,1994500000.0
2009-02-13 14:45:00,1.94245,1.94405,1.94035,1.9424,2140200000.0
2009-02-13 15:00:00,1.94255,1.94325,1.939,1.9403,2355100000.0
2009-02-13 15:15:00,1.9403,1.94325,1.9392,1.94155,2432200000.0
2009-02-13 15:30:00,1.9417,1.94425,1.9393,1.94325,2322200000.0
2009-02-13 15:45:00,1.9434,1.9479,1.9429,1.94755,2692100000.0
2009-02-13 16:00:00,1.9472,1.9533,1.94605,1.94915,2916200000.0
2009-02-13 16:15:00,1.9493,1.95125,1.9472,1.94895,2657000000.0
2009-02-13 16:30:00,1.94895,1.95465,1.9448,1.9542,3048400000.0
2009-02-13 16:45:00,1.95425,1.95535,1.94615,1.948,2887900000.0
2009-02-13 17:00:00,1.94795,1.95305,1.9472,1.9513,2711600000.0
2009-02-13 17:15:00,1.9516,1.95525,1.95025,1.95305,3082100000.0
2009-02-13 17:30:00,1.953,1.9541,1.946,1.9514,3364600000.0
2009-02-13 17:45:00,1.9513,1.95295,1.94635,1.94705,2882900000.0
2009-02-13 18:00:00,1.9471,1.9574,1.9471,1.95645,2915300001.0
2009-02-13 18:15:00,1.95645,1.96065,1.95395,1.95525,2676000000.0
2009-02-13 18:30:00,1.95525,1.9572,1.95045,1.95425,2606400000.0
2009-02-13 18:45:00,1.9544,1.95865,1.9519,1.9527,2430900000.0
2009-02-13 19:00:00,1.9527,1.9578,1.9507,1.9571,2179200000.0
2009-02-13 19:15:00,1.9573,1.9595,1.9547,1.95895,1995800000.0
2009-02-13 19:30:00,1.959,1.9599,1.95585,1.95745,1781600000.0
2009-02-13 19:45:00,1.9571,1.95985,1.95635,1.9567,1593000000.0
2009-02-13 20:00:00,1.9567,1.9577,1.9528,1.95565,1696600000.0
2009-02-13 20:15:00,1.95565,1.95735,1.95015,1.95255,1979600000.0
2009-02-13 20:30:00,1.95255,1.95385,1.95055,1.9519,1713400000.0
2009-02-13 20:45:00,1.9518,1.95455,1.95095,1.95195,1962200000.0
2009-02-13 21:00:00,1.95195,1.95635,1.95165,1.9544,1814000000.0
2009-02-13 21:15:00,1.95425,1.9563,1.95225,1.95425,1890800000.0
2009-02-13 21:30:00,1.95435,1.9557,1.953,1.9554,1456800000.0
2009-02-13 21:45:00,1.9554,1.95605,1.9514,1.953,1274000000.0
2009-02-13 22:00:00,1.953,1.9554,1.95105,1.95475,1927700000.0
2009-02-13 22:15:00,1.9546,1.95575,1.95345,1.9542,840000000.0
2009-02-13 22:30:00,1.95415,1.95555,1.95155,1.9523,1263200000.0
2009-02-13 22:45:00,1.9523,1.9581,1.9519,1.95785,773200000.0
2009-02-13 23:00:00,1.9578,1.96245,1.95575,1.9589,1236200000.0
2009-02-13 23:15:00,1.9588,1.96035,1.9551,1.9551,633200000.0
2009-02-13 23:30:00,1.95525,1.96105,1.9545,1.96075,598400000.0
2009-02-13 23:45:00,1.96035,1.9624,1.957,1.95705,879200000.0
2009-02-16 00:00:00,1.9613,1.9642,1.9606,1.96265,499400000.0
2009-02-16 00:15:00,1.9625,1.96295,1.96055,1.96105,462200000.0
2009-02-16 00:30:00,1.9609,1.9624,1.9573,1.9595,769600000.0
2009-02-16 00:45:00,1.9596,1.96295,1.9596,1.96095,665800000.0
2009-02-16 01:00:00,1.96135,1.96275,1.96005,1.96045,1917400000.0
2009-02-16 01:15:00,1.96045,1.9624,1.95985,1.96185,1758800000.0
2009-02-16 01:30:00,1.962,1.96355,1.95835,1.9591,1601400000.0
2009-02-16 01:45:00,1.95915,1.9605,1.95845,1.95915,1749200000.0
2009-02-16 02:00:00,1.95915,1.96075,1.95845,1.95995,1809800000.0
2009-02-16 02:15:00,1.95995,1.9606,1.9566,1.9577,1663800000.0
2009-02-16 02:30:00,1.95765,1.95865,1.9554,1.95675,982400000.0
2009-02-16 02:45:00,1.95675,1.9587,1.9553,1.95675,1489600000.0
2009-02-16 03:00:00,1.9566,1.957,1.9549,1.95695,1021800000.0
2009-02-16 03:15:00,1.957,1.95725,1.9552,1.956,1110600000.0
2009-02-16 03:30:00,1.95605,1.9582,1.95515,1.95765,1362200000.0
2009-02-16 03:45:00,1.95785,1.9614,1.95625,1.96075,1421600000.0
2009-02-16 04:00:00,1.9604,1.962,1.9572,1.96015,2321900000.0
2009-02-16 04:15:00,1.96015,1.9622,1.95945,1.9613,2025400000.0
2009-02-16 04:30:00,1.9613,1.96135,1.95865,1.959,847200000.0
2009-02-16 04:45:00,1.95905,1.95995,1.9581,1.9596,595600000.0
2009-02-16 05:00:00,1.95955,1.96045,1.95955,1.95995,446000000.0
2009-02-16 05:15:00,1.96005,1.96025,1.95885,1.9593,614600000.0
2009-02-16 05:30:00,1.9592,1.96185,1.9585,1.95855,1187000000.0
2009-02-16 05:45:00,1.9584,1.9585,1.95625,1.9578,1232800000.0
2009-02-16 06:00:00,1.95785,1.95905,1.95715,1.95905,893000000.0
2009-02-16 06:15:00,1.95905,1.9602,1.95755,1.95765,1265200000.0
2009-02-16 06:30:00,1.95785,1.9602,1.95655,1.9592,1895200000.0
2009-02-16 06:45:00,1.95915,1.9607,1.95775,1.95855,1581000000.0
2009-02-16 07:00:00,1.95845,1.96225,1.95775,1.96165,1400200000.0
2009-02-16 07:15:00,1.9615,1.9636,1.9578,1.9592,2383200000.0
2009-02-16 07:30:00,1.95885,1.96225,1.95745,1.96155,1812800000.0
2009-02-16 07:45:00,1.9617,1.96395,1.95915,1.96285,2306600000.0
2009-02-16 08:00:00,1.96275,1.96445,1.9595,1.9617,1987000000.0
2009-02-16 08:15:00,1.96155,1.96375,1.9599,1.9614,1280400000.0
2009-02-16 08:30:00,1.96155,1.9643,1.95935,1.962,2282600000.0
2009-02-16 08:45:00,1.962,1.964,1.96085,1.96175,2243800000.0
2009-02-16 09:00:00,1.96165,1.96465,1.96015,1.9633,2402900000.0
2009-02-16 09:15:00,1.9631,1.964,1.96065,1.9621,1942200000.0
2009-02-16 09:30:00,1.9623,1.9638,1.96035,1.9615,2289600000.0
2009-02-16 09:45:00,1.9614,1.9635,1.9592,1.95985,2550400000.0
2009-02-16 10:00:00,1.95985,1.96555,1.95955,1.9638,2945200000.0
2009-02-16 10:15:00,1.96375,1.96445,1.9615,1.9637,2689800000.0
2009-02-16 10:30:00,1.96365,1.96555,1.96165,1.96555,2893200000.0
2009-02-16 10:45:00,1.9657,1.9657,1.9611,1.96355,2875000000.0
2009-02-16 11:00:00,1.9638,1.96395,1.9587,1.95985,2908400000.0
2009-02-16 11:15:00,1.95985,1.96515,1.9585,1.96515,3180800000.0
2009-02-16 11:30:00,1.96525,1.9672,1.9627,1.96565,3036000000.0
2009-02-16 11:45:00,1.96575,1.96895,1.9628,1.96895,3039600000.0
2009-02-16 12:00:00,1.9689,1.96925,1.9651,1.96905,2729000001.0
2009-02-16 12:15:00,1.96905,1.97145,1.96615,1.9663,2817200000.0
2009-02-16 12:30:00,1.96635,1.96835,1.9652,1.96685,1777000000.0
2009-02-16 12:45:00,1.96705,1.96765,1.96395,1.9669,2235900000.0
2009-02-16 13:00:00,1.9669,1.9671,1.96345,1.96625,1810200000.0
2009-02-16 13:15:00,1.9662,1.9685,1.96515,1.9678,1263400000.0
2009-02-16 13:30:00,1.96785,1.968,1.96415,1.9659,1339000000.0
2009-02-16 13:45:00,1.96595,1.96705,1.96345,1.9652,916800000.0
2009-02-16 14:00:00,1.9651,1.9687,1.9651,1.96745,1679400000.0
2009-02-16 14:15:00,1.9675,1.9675,1.96335,1.9643,1570900000.0
2009-02-16 14:30:00,1.96415,1.9669,1.9625,1.9634,2710499999.0
2009-02-16 14:45:00,1.96345,1.96575,1.96105,1.962,2082400000.0
2009-02-16 15:00:00,1.962,1.9647,1.96145,1.96215,1947200000.0
2009-02-16 15:15:00,1.96215,1.96515,1.9613,1.9626,1552900000.0
2009-02-16 15:30:00,1.9627,1.96455,1.96215,1.9633,1976400000.0
2009-02-16 15:45:00,1.9634,1.9691,1.96285,1.9684,2641200000.0
2009-02-16 16:00:00,1.96865,1.9693,1.963,1.96535,2266400000.0
2009-02-16 16:15:00,1.965,1.968,1.96345,1.9649,2360200000.0
2009-02-16 16:30:00,1.96505,1.96875,1.96415,1.96835,2174800000.0
2009-02-16 16:45:00,1.9681,1.9694,1.9657,1.9688,2044200000.0
2009-02-16 17:00:00,1.9688,1.97015,1.96675,1.96865,2285600000.0
2009-02-16 17:15:00,1.96865,1.96875,1.96335,1.96445,1887800000.0
2009-02-16 17:30:00,1.96445,1.96805,1.9642,1.96705,1603400000.0
2009-02-16 17:45:00,1.96705,1.97075,1.9655,1.97075,2386400000.0
2009-02-16 18:00:00,1.971,1.97385,1.96805,1.9717,2714800000.0
2009-02-16 18:15:00,1.9718,1.972,1.9691,1.96985,2131200000.0
2009-02-16 18:30:00,1.96985,1.9722,1.9667,1.9708,2722400000.0
2009-02-16 18:45:00,1.97095,1.97125,1.9678,1.96945,1991600000.0
2009-02-16 19:00:00,1.9693,1.9697,1.96555,1.9681,870600000.0
2009-02-16 19:15:00,1.96805,1.9701,1.9642,1.9691,720200000.0
2009-02-16 19:30:00,1.969,1.9691,1.96715,1.9674,431800000.0
2009-02-16 19:45:00,1.96745,1.96895,1.9664,1.9687,599600000.0
2009-02-16 20:00:00,1.9686,1.9688,1.96555,1.96565,605200000.0
2009-02-16 20:15:00,1.96565,1.9669,1.9648,1.9669,282200000.0
2009-02-16 20:30:00,1.9669,1.96745,1.96555,1.9674,331600000.0
2009-02-16 20:45:00,1.96705,1.96805,1.9651,1.96665,496800000.0
2009-02-16 21:00:00,1.96665,1.9667,1.96481,1.96605,275800000.0
2009-02-16 21:15:00,1.96605,1.96675,1.96365,1.9654,428000000.0
2009-02-16 21:30:00,1.96555,1.96705,1.9648,1.9663,379800000.0
2009-02-16 21:45:00,1.9663,1.96835,1.96455,1.96485,307200000.0
2009-02-16 22:00:00,1.9652,1.96948,1.96435,1.9661,340600000.0
2009-02-16 22:15:00,1.96605,1.96945,1.96505,1.9661,433000000.0
2009-02-16 22:30:00,1.9661,1.96675,1.9646,1.9653,374800000.0
2009-02-16 22:45:00,1.96565,1.96875,1.96545,1.96865,667400000.0
2009-02-16 23:00:00,1.9683,1.9698,1.9681,1.9684,402000000.0
2009-02-16 23:15:00,1.96835,1.9703,1.96745,1.9694,352400000.0
2009-02-16 23:30:00,1.9698,1.97,1.96585,1.9666,868600000.0
2009-02-16 23:45:00,1.96655,1.9688,1.9662,1.96805,824400000.0
2009-02-17 00:00:00,1.9681,1.9685,1.9665,1.9668,474600000.0
2009-02-17 00:15:00,1.96705,1.96765,1.9655,1.96765,558800000.0
2009-02-17 00:30:00,1.96765,1.96785,1.9656,1.9673,781800000.0
2009-02-17 00:45:00,1.9673,1.9692,1.9668,1.9673,1022000000.0
2009-02-17 01:00:00,1.96735,1.9676,1.96525,1.9656,1082400000.0
2009-02-17 01:15:00,1.9656,1.96625,1.9631,1.9636,1156800000.0
2009-02-17 01:30:00,1.9637,1.9639,1.9605,1.96075,1247400000.0
2009-02-17 01:45:00,1.96085,1.9617,1.95915,1.95995,1577400000.0
2009-02-17 02:00:00,1.9602,1.96095,1.95825,1.95875,1513000000.0
2009-02-17 02:15:00,1.95885,1.9625,1.95775,1.959,2655400000.0
2009-02-17 02:30:00,1.9591,1.96605,1.95895,1.96255,3290800000.0
2009-02-17 02:45:00,1.9625,1.9639,1.95925,1.9632,1933200000.0
2009-02-17 03:00:00,1.9626,1.9635,1.9553,1.9576,2956700000.0
2009-02-17 03:15:00,1.9576,1.9615,1.9575,1.9588,4814600000.0
2009-02-17 03:30:00,1.959,1.96335,1.9584,1.9619,2941000000.0
2009-02-17 03:45:00,1.962,1.9629,1.95825,1.96255,3653400000.0
2009-02-17 04:00:00,1.9628,1.96365,1.96025,1.9606,2266800000.0
2009-02-17 04:15:00,1.9607,1.96205,1.9595,1.9616,3079400000.0
2009-02-17 04:30:00,1.9616,1.96255,1.96045,1.9619,1362400000.0
2009-02-17 04:45:00,1.9619,1.96325,1.9596,1.9627,2129200000.0
2009-02-17 05:00:00,1.9626,1.96435,1.9604,1.96075,2422400000.0
2009-02-17 05:15:00,1.96075,1.9641,1.96075,1.9609,1396600000.0
2009-02-17 05:30:00,1.9609,1.96175,1.95965,1.96105,2348800000.0
2009-02-17 05:45:00,1.961,1.9639,1.95955,1.96315,2993000000.0
2009-02-17 06:00:00,1.96315,1.96325,1.9611,1.9626,1562800000.0
2009-02-17 06:15:00,1.9626,1.96575,1.9608,1.96535,1881600000.0
2009-02-17 06:30:00,1.96545,1.9691,1.96445,1.96795,2430600000.0
2009-02-17 06:45:00,1.9679,1.969,1.96525,1.96745,1345600000.0
2009-02-17 07:00:00,1.96745,1.968,1.96545,1.96695,1096200000.0
2009-02-17 07:15:00,1.96695,1.969,1.96675,1.9682,1864000000.0
2009-02-17 07:30:00,1.96825,1.97085,1.96805,1.969,1666400000.0
2009-02-17 07:45:00,1.969,1.97145,1.9686,1.9706,1925600000.0
2009-02-17 08:00:00,1.9706,1.97085,1.96875,1.9694,1760000000.0
2009-02-17 08:15:00,1.9695,1.97015,1.9675,1.9684,1389400000.0
2009-02-17 08:30:00,1.9684,1.97205,1.96835,1.97165,2887600000.0
2009-02-17 08:45:00,1.97165,1.9737,1.9699,1.97235,3201000000.0
2009-02-17 09:00:00,1.97245,1.97505,1.9711,1.9743,3509000000.0
2009-02-17 09:15:00,1.97415,1.97765,1.97385,1.97555,3759400000.0
2009-02-17 09:30:00,1.97545,1.97585,1.97305,1.9744,3523000000.0
2009-02-17 09:45:00,1.97445,1.97725,1.973,1.97585,3273300000.0
2009-02-17 10:00:00,1.9758,1.9795,1.9757,1.97815,2613400000.0
2009-02-17 10:15:00,1.9782,1.9788,1.97105,1.9725,2559299999.0
2009-02-17 10:30:00,1.97265,1.976,1.97065,1.97535,2260900000.0
2009-02-17 10:45:00,1.97535,1.97535,1.97305,1.97475,1962700000.0
2009-02-17 11:00:00,1.97505,1.9767,1.97375,1.9745,2265000000.0
2009-02-17 11:15:00,1.97465,1.97725,1.9729,1.97395,2554600001.0
2009-02-17 11:30:00,1.9741,1.97425,1.96985,1.9717,2756800000.0
2009-02-17 11:45:00,1.9715,1.97355,1.96685,1.96755,2692700000.0
2009-02-17 12:00:00,1.96765,1.97545,1.96605,1.97505,3481300001.0
2009-02-17 12:15:00,1.97495,1.9753,1.97155,1.97215,2228900000.0
2009-02-17 12:30:00,1.972,1.97385,1.97145,1.9728,2138600000.0
2009-02-17 12:45:00,1.9728,1.9752,1.9717,1.9743,2155800000.0
2009-02-17 13:00:00,1.97445,1.97725,1.97265,1.97405,2131800000.0
2009-02-17 13:15:00,1.97415,1.97605,1.9721,1.97225,2015400000.0
2009-02-17 13:30:00,1.9724,1.9759,1.9714,1.9755,2193400000.0
2009-02-17 13:45:00,1.97535,1.9756,1.9726,1.9741,2154700000.0
2009-02-17 14:00:00,1.9742,1.97605,1.9731,1.9731,1644900000.0
2009-02-17 14:15:00,1.9732,1.97485,1.97235,1.9733,1378600000.0
2009-02-17 14:30:00,1.97335,1.9747,1.97035,1.9706,2546400000.0
2009-02-17 14:45:00,1.9704,1.9736,1.9703,1.9708,2090200000.0
2009-02-17 15:00:00,1.97115,1.97505,1.96965,1.9747,2742000000.0
2009-02-17 15:15:00,1.97465,1.9785,1.9731,1.97475,3045000000.0
2009-02-17 15:30:00,1.9748,1.9794,1.97455,1.977,3463500000.0
2009-02-17 15:45:00,1.9771,1.9803,1.97485,1.97715,3504700000.0
2009-02-17 16:00:00,1.9772,1.9793,1.9754,1.9777,3573300000.0
2009-02-17 16:15:00,1.97775,1.97975,1.9748,1.9762,3403800000.0
2009-02-17 16:30:00,1.97615,1.9794,1.9741,1.977,3096100000.0
2009-02-17 16:45:00,1.97695,1.98005,1.97525,1.97705,3047100000.0
2009-02-17 17:00:00,1.97695,1.98125,1.9764,1.9781,3017900000.0
2009-02-17 17:15:00,1.9782,1.9813,1.97645,1.9782,2642400000.0
2009-02-17 17:30:00,1.9783,1.9797,1.9742,1.9776,2831200000.0
2009-02-17 17:45:00,1.97795,1.97825,1.96855,1.96855,3093900000.0
2009-02-17 18:00:00,1.969,1.9725,1.96815,1.97025,3297300000.0
2009-02-17 18:15:00,1.97025,1.9707,1.96535,1.9703,2801500000.0
2009-02-17 18:30:00,1.97045,1.97215,1.96855,1.96955,2780400000.0
2009-02-17 18:45:00,1.9696,1.9724,1.96765,1.96855,2287800000.0
2009-02-17 19:00:00,1.9686,1.97135,1.9663,1.97065,1996200001.0
2009-02-17 19:15:00,1.97065,1.97455,1.97045,1.97395,2136000000.0
2009-02-17 19:30:00,1.97385,1.97465,1.97195,1.9735,1685600000.0
2009-02-17 19:45:00,1.97365,1.9759,1.9724,1.9749,1665600000.0
2009-02-17 20:00:00,1.9748,1.98005,1.97435,1.97855,1820600000.0
2009-02-17 20:15:00,1.9786,1.97985,1.9762,1.9776,2120400000.0
2009-02-17 20:30:00,1.9776,1.97795,1.97555,1.97715,2110000000.0
2009-02-17 20:45:00,1.9769,1.97775,1.97315,1.9742,1718800000.0
2009-02-17 21:00:00,1.97435,1.97735,1.9738,1.9757,1675400000.0
2009-02-17 21:15:00,1.9757,1.97815,1.97485,1.9772,1677600000.0
2009-02-17 21:30:00,1.9772,1.9777,1.973,1.9762,2243600000.0
2009-02-17 21:45:00,1.9762,1.98045,1.97525,1.97935,1717200000.0
2009-02-17 22:00:00,1.97895,1.97995,1.97625,1.9765,1921800000.0
2009-02-17 22:15:00,1.97645,1.9789,1.9746,1.97635,1935000000.0
2009-02-17 22:30:00,1.97635,1.9812,1.9736,1.981,2844600000.0
2009-02-17 22:45:00,1.981,1.9813,1.9789,1.9791,1953000000.0
2009-02-17 23:00:00,1.97925,1.98375,1.9773,1.98185,1271800000.0
2009-02-17 23:15:00,1.9819,1.9846,1.9816,1.9846,1170000000.0
2009-02-17 23:30:00,1.98475,1.9855,1.97865,1.97915,1260200000.0
2009-02-17 23:45:00,1.97925,1.9822,1.9784,1.9816,947000000.0
2009-02-18 00:00:00,1.98105,1.9848,1.98065,1.9826,916600000.0
2009-02-18 00:15:00,1.98285,1.98485,1.9812,1.982,1002400000.0
2009-02-18 00:30:00,1.9822,1.9829,1.9804,1.9811,863200000.0
2009-02-18 00:45:00,1.98095,1.9816,1.9749,1.9755,1476300002.0
2009-02-18 01:00:00,1.97565,1.97775,1.97455,1.97745,1096600000.0
2009-02-18 01:15:00,1.97745,1.97835,1.9756,1.97615,818200000.0
2009-02-18 01:30:00,1.9761,1.97735,1.97395,1.97525,2027200000.0
2009-02-18 01:45:00,1.97535,1.97695,1.9741,1.97535,2174400000.0
2009-02-18 02:00:00,1.97545,1.97705,1.9734,1.9749,2087400000.0
2009-02-18 02:15:00,1.97505,1.9752,1.9728,1.9736,1795600000.0
2009-02-18 02:30:00,1.9738,1.97765,1.9732,1.97435,1911000000.0
2009-02-18 02:45:00,1.97435,1.9764,1.97295,1.97365,2301200000.0
2009-02-18 03:00:00,1.97395,1.975,1.9725,1.97435,1324000000.0
2009-02-18 03:15:00,1.97495,1.97525,1.97,1.9719,2066800000.0
2009-02-18 03:30:00,1.97195,1.97265,1.9688,1.96895,1223400000.0
2009-02-18 03:45:00,1.9688,1.9707,1.96795,1.9692,1494200000.0
2009-02-18 04:00:00,1.9691,1.97055,1.9686,1.96975,1437200000.0
2009-02-18 04:15:00,1.96985,1.97035,1.9669,1.96825,1859600000.0
2009-02-18 04:30:00,1.96845,1.97175,1.9672,1.9698,2169400000.0
2009-02-18 04:45:00,1.9697,1.9703,1.96855,1.9695,1461400000.0
2009-02-18 05:00:00,1.96965,1.9709,1.96855,1.9696,1558600000.0
2009-02-18 05:15:00,1.9695,1.97275,1.96875,1.9716,1385200000.0
2009-02-18 05:30:00,1.97175,1.97295,1.97045,1.971,1248400000.0
2009-02-18 05:45:00,1.971,1.9725,1.9694,1.97085,1597400000.0
2009-02-18 06:00:00,1.97085,1.97085,1.9691,1.9699,1183800000.0
2009-02-18 06:15:00,1.9699,1.9705,1.9674,1.96855,1687600000.0
2009-02-18 06:30:00,1.9686,1.96995,1.968,1.9693,1100400000.0
2009-02-18 06:45:00,1.96925,1.9702,1.9668,1.9702,837200000.0
2009-02-18 07:00:00,1.97025,1.9718,1.96965,1.9706,1455400000.0
2009-02-18 07:15:00,1.97065,1.97105,1.9674,1.96825,1295600000.0
2009-02-18 07:30:00,1.96825,1.9685,1.96655,1.9673,1018200000.0
2009-02-18 07:45:00,1.96735,1.96775,1.965,1.96615,1779800000.0
2009-02-18 08:00:00,1.96615,1.9678,1.965,1.96555,1634800000.0
2009-02-18 08:15:00,1.9655,1.96715,1.9638,1.9664,2645700000.0
2009-02-18 08:30:00,1.96655,1.96825,1.96355,1.96415,2684600000.0
2009-02-18 08:45:00,1.9643,1.9676,1.96235,1.9668,2182000000.0
2009-02-18 09:00:00,1.96695,1.9682,1.96435,1.9676,3175400000.0
2009-02-18 09:15:00,1.9676,1.96895,1.9649,1.96625,2809200000.0
2009-02-18 09:30:00,1.96625,1.96755,1.96325,1.9673,3304400000.0
2009-02-18 09:45:00,1.96725,1.9686,1.96405,1.9655,3122800000.0
2009-02-18 10:00:00,1.96585,1.96925,1.96535,1.9673,2994800000.0
2009-02-18 10:15:00,1.9674,1.9708,1.9666,1.96835,3516200000.0
2009-02-18 10:30:00,1.96865,1.97035,1.96615,1.9678,2950200000.0
2009-02-18 10:45:00,1.96795,1.96825,1.9635,1.96505,2837800000.0
2009-02-18 11:00:00,1.96495,1.9684,1.9646,1.9672,2450600000.0
2009-02-18 11:15:00,1.96735,1.9705,1.96615,1.9681,2800600000.0
2009-02-18 11:30:00,1.96815,1.9722,1.9678,1.972,3212000000.0
2009-02-18 11:45:00,1.97125,1.97685,1.97075,1.97645,2913800000.0
2009-02-18 12:00:00,1.97645,1.9783,1.9736,1.9736,2898800000.0
2009-02-18 12:15:00,1.97345,1.9752,1.9717,1.97275,2840200000.0
2009-02-18 12:30:00,1.9727,1.9743,1.97035,1.9722,2796400000.0
2009-02-18 12:45:00,1.97225,1.9742,1.9718,1.97245,2096200000.0
2009-02-18 13:00:00,1.9724,1.97295,1.96975,1.97115,2234400000.0
2009-02-18 13:15:00,1.9712,1.9762,1.9711,1.97135,3030800000.0
2009-02-18 13:30:00,1.97135,1.9752,1.9693,1.97375,2466900000.0
2009-02-18 13:45:00,1.9739,1.9755,1.97245,1.97275,2297400000.0
2009-02-18 14:00:00,1.97275,1.97815,1.97235,1.97355,1829600000.0
2009-02-18 14:15:00,1.97355,1.9744,1.96985,1.9699,1964400000.0
2009-02-18 14:30:00,1.97065,1.9759,1.97065,1.9728,2629500000.0
2009-02-18 14:45:00,1.9728,1.97595,1.97265,1.97315,1886800000.0
2009-02-18 15:00:00,1.97315,1.97355,1.97115,1.9727,2499200000.0
2009-02-18 15:15:00,1.97235,1.97465,1.9701,1.97175,2313700000.0
2009-02-18 15:30:00,1.9719,1.97375,1.9697,1.97115,2849700000.0
2009-02-18 15:45:00,1.9711,1.97345,1.9694,1.9722,2686800000.0
2009-02-18 16:00:00,1.9718,1.97265,1.9658,1.96695,2555900000.0
2009-02-18 16:15:00,1.9669,1.96965,1.96635,1.9679,2270800000.0
2009-02-18 16:30:00,1.9679,1.97145,1.96655,1.9673,3452500000.0
2009-02-18 16:45:00,1.96735,1.97025,1.96475,1.9693,3369400000.0
2009-02-18 17:00:00,1.9693,1.9731,1.9669,1.97265,3039400000.0
2009-02-18 17:15:00,1.9727,1.97725,1.9719,1.976,3068700000.0
2009-02-18 17:30:00,1.976,1.976,1.9707,1.9714,3465200004.0
2009-02-18 17:45:00,1.97135,1.97315,1.96845,1.97075,3242100000.0
2009-02-18 18:00:00,1.97055,1.9735,1.96955,1.9699,3245400000.0
2009-02-18 18:15:00,1.96995,1.97045,1.96145,1.9634,3569140000.0
2009-02-18 18:30:00,1.9632,1.9666,1.9617,1.96255,3377700000.0
2009-02-18 18:45:00,1.96255,1.96655,1.96155,1.9652,3279680000.0
2009-02-18 19:00:00,1.96555,1.96735,1.9647,1.96515,2666700000.0
2009-02-18 19:15:00,1.96515,1.9656,1.9611,1.96545,2071000000.0
2009-02-18 19:30:00,1.96545,1.96755,1.96335,1.9664,2082800000.0
2009-02-18 19:45:00,1.9664,1.9679,1.96555,1.96715,1868500000.0
2009-02-18 20:00:00,1.96725,1.96775,1.96345,1.9653,2112200000.0
2009-02-18 20:15:00,1.9651,1.9692,1.96435,1.96805,1783600000.0
2009-02-18 20:30:00,1.96795,1.97075,1.9665,1.96885,1837200000.0
2009-02-18 20:45:00,1.96885,1.97155,1.96775,1.96895,1984800000.0
2009-02-18 21:00:00,1.96915,1.97045,1.96515,1.9681,2646000000.0
2009-02-18 21:15:00,1.9681,1.96835,1.96435,1.9652,1991200000.0
2009-02-18 21:30:00,1.9655,1.96675,1.96385,1.96455,2119600000.0
2009-02-18 21:45:00,1.96435,1.9656,1.96225,1.96405,1852400000.0
2009-02-18 22:00:00,1.96345,1.9657,1.96255,1.96355,2041800000.0
2009-02-18 22:15:00,1.9634,1.96595,1.96195,1.9639,1397200000.0
2009-02-18 22:30:00,1.96395,1.9644,1.9615,1.96345,1463905001.0
2009-02-18 22:45:00,1.96335,1.9638,1.9615,1.9638,859000000.0
2009-02-18 23:00:00,1.9637,1.96505,1.96125,1.96365,993000000.0
2009-02-18 23:15:00,1.9638,1.9665,1.9638,1.9638,921600000.0
2009-02-18 23:30:00,1.96385,1.9682,1.96325,1.9682,670200000.0
2009-02-18 23:45:00,1.96855,1.96855,1.9642,1.96645,747000000.0
2009-02-19 00:00:00,1.966,1.96925,1.96335,1.9644,798200000.0
2009-02-19 00:15:00,1.96455,1.9662,1.963,1.96545,771200000.0
2009-02-19 00:30:00,1.96545,1.9661,1.96425,1.96525,690400000.0
2009-02-19 00:45:00,1.9654,1.96712,1.96405,1.96485,930400000.0
2009-02-19 01:00:00,1.9651,1.96615,1.963,1.96485,1303600000.0
2009-02-19 01:15:00,1.9647,1.9666,1.96395,1.9666,904400000.0
2009-02-19 01:30:00,1.96665,1.9686,1.9659,1.96635,911400000.0
2009-02-19 01:45:00,1.96625,1.9676,1.96535,1.9654,1031600000.0
2009-02-19 02:00:00,1.96565,1.9666,1.9629,1.9629,1245200000.0
2009-02-19 02:15:00,1.96315,1.9639,1.962,1.9624,1172200000.0
2009-02-19 02:30:00,1.9624,1.96305,1.9599,1.9602,1504799999.0
2009-02-19 02:45:00,1.9602,1.96475,1.9595,1.9619,2299200000.0
2009-02-19 03:00:00,1.9619,1.96235,1.9589,1.9614,1138000000.0
2009-02-19 03:15:00,1.96155,1.9636,1.9605,1.96145,1019000000.0
2009-02-19 03:30:00,1.96135,1.96245,1.96005,1.9619,1275000000.0
2009-02-19 03:45:00,1.96185,1.9643,1.9612,1.9623,1133800000.0
2009-02-19 04:00:00,1.96235,1.96375,1.9612,1.9621,1407800000.0
2009-02-19 04:15:00,1.96205,1.9624,1.95985,1.9605,1210600000.0
2009-02-19 04:30:00,1.9605,1.9615,1.95845,1.9594,1468200000.0
2009-02-19 04:45:00,1.9594,1.96125,1.95915,1.96025,1114400000.0
2009-02-19 05:00:00,1.9604,1.96195,1.95935,1.95965,890200000.0
2009-02-19 05:15:00,1.9598,1.96035,1.9586,1.9595,1341400000.0
2009-02-19 05:30:00,1.95945,1.9608,1.95905,1.9594,1062000000.0
2009-02-19 05:45:00,1.9594,1.96035,1.959,1.9593,1096600000.0
2009-02-19 06:00:00,1.95935,1.9605,1.95885,1.95945,883800000.0
2009-02-19 06:15:00,1.95945,1.95945,1.956,1.95735,2307000000.0
2009-02-19 06:30:00,1.9575,1.959,1.95725,1.9582,1764800000.0
2009-02-19 06:45:00,1.95805,1.95935,1.956,1.95665,1695200000.0
2009-02-19 07:00:00,1.95665,1.95905,1.95585,1.9583,1168000000.0
2009-02-19 07:15:00,1.9579,1.9594,1.95705,1.9576,1510400000.0
2009-02-19 07:30:00,1.9576,1.95945,1.95665,1.9585,1135400000.0
2009-02-19 07:45:00,1.95865,1.9596,1.95715,1.95825,1570400000.0
2009-02-19 08:00:00,1.9584,1.96275,1.95755,1.9601,1976000000.0
2009-02-19 08:15:00,1.96025,1.96155,1.95795,1.9591,1526600000.0
2009-02-19 08:30:00,1.9592,1.96015,1.9573,1.9573,929000000.0
2009-02-19 08:45:00,1.9572,1.9608,1.95555,1.96015,1978600000.0
2009-02-19 09:00:00,1.9597,1.96005,1.9566,1.95925,2327800000.0
2009-02-19 09:15:00,1.9593,1.96085,1.95795,1.95855,2302400000.0
2009-02-19 09:30:00,1.9586,1.9594,1.9538,1.9538,2797200000.0
2009-02-19 09:45:00,1.9538,1.95855,1.9538,1.9565,2740400000.0
2009-02-19 10:00:00,1.95655,1.95665,1.9534,1.9535,3229300000.0
2009-02-19 10:15:00,1.95355,1.9567,1.9531,1.95425,3483000000.0
2009-02-19 10:30:00,1.9544,1.95825,1.9526,1.9568,3714700000.0
2009-02-19 10:45:00,1.9568,1.9585,1.955,1.95635,3334800000.0
2009-02-19 11:00:00,1.9565,1.95935,1.9556,1.95865,3128800000.0
2009-02-19 11:15:00,1.9586,1.9587,1.95595,1.95825,3036600000.0
2009-02-19 11:30:00,1.95835,1.9593,1.95575,1.95725,2808500000.0
2009-02-19 11:45:00,1.95725,1.95785,1.95415,1.95545,2848000000.0
2009-02-19 12:00:00,1.95545,1.9581,1.9534,1.9568,2799800000.0
2009-02-19 12:15:00,1.9568,1.9576,1.95195,1.9549,3152900000.0
2009-02-19 12:30:00,1.9549,1.9568,1.9529,1.9545,2550500000.0
2009-02-19 12:45:00,1.9545,1.95665,1.9534,1.95345,2405200000.0
2009-02-19 13:00:00,1.95345,1.95465,1.951,1.9531,2755800000.0
2009-02-19 13:15:00,1.9531,1.9547,1.95015,1.9512,2422440000.0
2009-02-19 13:30:00,1.9514,1.95255,1.9504,1.95235,2198600000.0
2009-02-19 13:45:00,1.95225,1.954,1.9518,1.9537,1886600000.0
2009-02-19 14:00:00,1.9538,1.9551,1.95265,1.9543,2049300000.0
2009-02-19 14:15:00,1.9543,1.9571,1.9522,1.9545,2680200000.0
2009-02-19 14:30:00,1.95435,1.9559,1.9531,1.95475,2206200000.0
2009-02-19 14:45:00,1.95475,1.95695,1.9546,1.956,2617740000.0
2009-02-19 15:00:00,1.95615,1.96115,1.95615,1.9591,2976600000.0
2009-02-19 15:15:00,1.95915,1.95985,1.9568,1.95865,2555800000.0
2009-02-19 15:30:00,1.9586,1.9615,1.95735,1.96085,3135040000.0
2009-02-19 15:45:00,1.9608,1.9612,1.9526,1.9546,3421800000.0
2009-02-19 16:00:00,1.95465,1.9573,1.95295,1.9558,3443140000.0
2009-02-19 16:15:00,1.9557,1.95625,1.95325,1.956,2892800000.0
2009-02-19 16:30:00,1.95605,1.96065,1.9556,1.9602,3166460000.0
2009-02-19 16:45:00,1.96005,1.96085,1.95595,1.96015,2942000000.0
2009-02-19 17:00:00,1.9602,1.96175,1.95795,1.96085,3258400000.0
2009-02-19 17:15:00,1.9609,1.96375,1.96,1.9615,3048900000.0
2009-02-19 17:30:00,1.9615,1.967,1.96135,1.96365,3237200000.0
2009-02-19 17:45:00,1.9638,1.96645,1.96045,1.9633,3043000000.0
2009-02-19 18:00:00,1.96325,1.9646,1.9595,1.9606,3275780000.0
2009-02-19 18:15:00,1.9606,1.96205,1.95885,1.96145,2903300000.0
2009-02-19 18:30:00,1.96145,1.9646,1.9606,1.96395,3187200000.0
2009-02-19 18:45:00,1.96395,1.9657,1.96195,1.96485,3268500001.0
2009-02-19 19:00:00,1.96505,1.9674,1.963,1.96625,2641800000.0
2009-02-19 19:15:00,1.96645,1.9678,1.9637,1.9666,2007600000.0
2009-02-19 19:30:00,1.96685,1.9701,1.96375,1.96565,2134200000.0
2009-02-19 19:45:00,1.96575,1.96675,1.9637,1.96385,1603200000.0
2009-02-19 20:00:00,1.9644,1.96655,1.96145,1.9616,2021200000.0
2009-02-19 20:15:00,1.96145,1.96215,1.9579,1.9603,1674000000.0
2009-02-19 20:30:00,1.96025,1.96275,1.9596,1.96265,1563800000.0
2009-02-19 20:45:00,1.96255,1.9648,1.9602,1.9647,1601000000.0
2009-02-19 21:00:00,1.9647,1.9653,1.95985,1.963,1897000000.0
2009-02-19 21:15:00,1.963,1.96535,1.95985,1.9612,1756000001.0
2009-02-19 21:30:00,1.9612,1.9645,1.96105,1.96385,1499600000.0
2009-02-19 21:45:00,1.96385,1.9664,1.9627,1.96535,2286400000.0
2009-02-19 22:00:00,1.96525,1.9696,1.96235,1.9694,1922400000.0
2009-02-19 22:15:00,1.96945,1.96975,1.96505,1.96605,2059200000.0
2009-02-19 22:30:00,1.96605,1.9709,1.96585,1.96975,2151000000.0
2009-02-19 22:45:00,1.9701,1.9701,1.965,1.969,1665000000.0
2009-02-19 23:00:00,1.9691,1.9698,1.9668,1.96845,960400000.0
2009-02-19 23:15:00,1.96845,1.9688,1.96435,1.9648,572400000.0
2009-02-19 23:30:00,1.96455,1.96775,1.96405,1.96645,695400000.0
2009-02-19 23:45:00,1.96645,1.96945,1.96635,1.9687,622400000.0
2009-02-20 00:00:00,1.9681,1.96955,1.96595,1.9668,675000000.0
2009-02-20 00:15:00,1.9667,1.96785,1.96565,1.9668,637000000.0
2009-02-20 00:30:00,1.9666,1.9669,1.96355,1.96625,544800000.0
2009-02-20 00:45:00,1.96625,1.96625,1.95805,1.96575,1519600000.0
2009-02-20 01:00:00,1.96535,1.96535,1.956,1.96015,1844600000.0
2009-02-20 01:15:00,1.96025,1.96085,1.95785,1.95855,817600000.0
2009-02-20 01:30:00,1.95865,1.96175,1.95555,1.96175,933399999.0
2009-02-20 01:45:00,1.96175,1.9633,1.9607,1.9627,1239900000.0
2009-02-20 02:00:00,1.96285,1.9633,1.95865,1.9609,1564800000.0
2009-02-20 02:15:00,1.961,1.9619,1.95955,1.96175,894000000.0
2009-02-20 02:30:00,1.9617,1.96395,1.9613,1.96265,1592800000.0
2009-02-20 02:45:00,1.96225,1.9627,1.95975,1.9612,1831100000.0
2009-02-20 03:00:00,1.9612,1.9645,1.96015,1.9637,1499000000.0
2009-02-20 03:15:00,1.9637,1.96575,1.9618,1.9635,1667200000.0
2009-02-20 03:30:00,1.9634,1.96595,1.96235,1.9655,1637400000.0
2009-02-20 03:45:00,1.9656,1.96835,1.9647,1.9673,1390000000.0
2009-02-20 04:00:00,1.9671,1.9698,1.9668,1.96835,1537400000.0
2009-02-20 04:15:00,1.9683,1.9702,1.96755,1.9691,977800000.0
2009-02-20 04:30:00,1.9691,1.96995,1.9674,1.96955,1213400000.0
2009-02-20 04:45:00,1.96955,1.97095,1.96705,1.96895,1225900000.0
2009-02-20 05:00:00,1.969,1.9694,1.96645,1.96785,681800000.0
2009-02-20 05:15:00,1.9678,1.96995,1.9673,1.96995,1007600000.0
2009-02-20 05:30:00,1.96995,1.9727,1.9678,1.97095,1986000000.0
2009-02-20 05:45:00,1.971,1.9752,1.9705,1.97365,1684500000.0
2009-02-20 06:00:00,1.97365,1.975,1.97025,1.97035,2201600000.0
2009-02-20 06:15:00,1.97035,1.97225,1.96965,1.9704,1168400000.0
2009-02-20 06:30:00,1.9705,1.9712,1.96785,1.97,2122600000.0
2009-02-20 06:45:00,1.97,1.97055,1.9682,1.96845,1573000000.0
2009-02-20 07:00:00,1.96855,1.9693,1.9652,1.96835,1932500000.0
2009-02-20 07:15:00,1.96835,1.97265,1.968,1.9707,1584700000.0
2009-02-20 07:30:00,1.97075,1.9725,1.96955,1.97235,1358600000.0
2009-02-20 07:45:00,1.97255,1.97335,1.97045,1.9722,1860000000.0
2009-02-20 08:00:00,1.9722,1.97605,1.9709,1.9745,1688400000.0
2009-02-20 08:15:00,1.9744,1.97865,1.9728,1.97675,2041000000.0
2009-02-20 08:30:00,1.9769,1.97895,1.97505,1.9762,2183400000.0
2009-02-20 08:45:00,1.9762,1.9777,1.9744,1.9761,1701200000.0
2009-02-20 09:00:00,1.97615,1.97715,1.9725,1.97595,2555000000.0
2009-02-20 09:15:00,1.9761,1.97785,1.97295,1.9746,2436200000.0
2009-02-20 09:30:00,1.97445,1.977,1.97335,1.976,2262400000.0
2009-02-20 09:45:00,1.9762,1.9775,1.9754,1.9767,2367800000.0
2009-02-20 10:00:00,1.9767,1.98095,1.9753,1.97875,2747680000.0
2009-02-20 10:15:00,1.9788,1.98005,1.97755,1.97765,2611100000.0
2009-02-20 10:30:00,1.9777,1.97845,1.9748,1.97615,3059900000.0
2009-02-20 10:45:00,1.976,1.97675,1.9739,1.9748,2967800000.0
2009-02-20 11:00:00,1.9752,1.97765,1.9724,1.9766,3505140000.0
2009-02-20 11:15:00,1.97625,1.97865,1.97405,1.97535,2511600000.0
2009-02-20 11:30:00,1.97525,1.9761,1.9722,1.97445,2481940000.0
2009-02-20 11:45:00,1.97445,1.9764,1.97205,1.97215,2466200000.0
2009-02-20 12:00:00,1.97205,1.9737,1.9684,1.9725,2994280000.0
2009-02-20 12:15:00,1.9727,1.977,1.97145,1.9736,2293000000.0
2009-02-20 12:30:00,1.9736,1.97385,1.9714,1.97245,1760080000.0
2009-02-20 12:45:00,1.97245,1.97465,1.9709,1.97135,2381180000.0
2009-02-20 13:00:00,1.97145,1.9749,1.9703,1.9713,2196899999.0
2009-02-20 13:15:00,1.9713,1.97225,1.9702,1.97215,1114200000.0
2009-02-20 13:30:00,1.9721,1.97285,1.96815,1.96925,1862800000.0
2009-02-20 13:45:00,1.96895,1.97285,1.96895,1.97085,1355800000.0
2009-02-20 14:00:00,1.9708,1.97235,1.96905,1.96985,2376600000.0
2009-02-20 14:15:00,1.96995,1.97105,1.96865,1.97045,1687400000.0
2009-02-20 14:30:00,1.9704,1.9754,1.96935,1.9731,1901600000.0
2009-02-20 14:45:00,1.9732,1.9738,1.9716,1.9725,1443000000.0
2009-02-20 15:00:00,1.97255,1.9746,1.97105,1.9745,1851800000.0
2009-02-20 15:15:00,1.9749,1.97505,1.97085,1.9712,1849400000.0
2009-02-20 15:30:00,1.97135,1.97395,1.969,1.97195,2898200000.0
2009-02-20 15:45:00,1.97185,1.9722,1.96865,1.96965,1904200000.0
2009-02-20 16:00:00,1.96965,1.97145,1.969,1.97145,2410400000.0
2009-02-20 16:15:00,1.97105,1.97385,1.9692,1.97175,2507000000.0
2009-02-20 16:30:00,1.97175,1.97335,1.96895,1.97095,3172200000.0
2009-02-20 16:45:00,1.97095,1.9721,1.9637,1.9661,3484400000.0
2009-02-20 17:00:00,1.9661,1.96745,1.96275,1.9661,3232200000.0
2009-02-20 17:15:00,1.9662,1.9743,1.9645,1.97145,3513600000.0
2009-02-20 17:30:00,1.97145,1.9732,1.9683,1.96885,2911400000.0
2009-02-20 17:45:00,1.96885,1.97045,1.96685,1.96825,2742600000.0
2009-02-20 18:00:00,1.96845,1.97275,1.96755,1.9725,2531400000.0
2009-02-20 18:15:00,1.97225,1.9738,1.96975,1.97345,2617600000.0
2009-02-20 18:30:00,1.97365,1.9742,1.9698,1.9721,2261600000.0
2009-02-20 18:45:00,1.97205,1.977,1.97135,1.97695,2466000000.0
2009-02-20 19:00:00,1.97715,1.9798,1.9689,1.9717,3581400000.0
2009-02-20 19:15:00,1.9718,1.97525,1.97,1.97395,2532000000.0
2009-02-20 19:30:00,1.9741,1.97975,1.97295,1.979,2696400000.0
2009-02-20 19:45:00,1.9796,1.9854,1.97625,1.9806,2174200000.0
2009-02-20 20:00:00,1.9806,1.988,1.9806,1.9876,2136200000.0
2009-02-20 20:15:00,1.98775,1.99905,1.98705,1.98745,2985400000.0
2009-02-20 20:30:00,1.98735,1.9899,1.98415,1.9871,2487900000.0
2009-02-20 20:45:00,1.9871,1.9904,1.9851,1.98655,2823600000.0
2009-02-20 21:00:00,1.98665,1.98915,1.9846,1.98795,2591800000.0
2009-02-20 21:15:00,1.98795,1.98795,1.9791,1.9828,2687200000.0
2009-02-20 21:30:00,1.9827,1.98545,1.98085,1.98285,2051800000.0
2009-02-20 21:45:00,1.98285,1.98455,1.981,1.98415,1627400000.0
2009-02-20 22:00:00,1.9841,1.986,1.9829,1.9857,1246800000.0
2009-02-20 22:15:00,1.9858,1.9885,1.9828,1.9882,1367000000.0
2009-02-20 22:30:00,1.98815,1.99075,1.98745,1.98845,1831400000.0
2009-02-20 22:45:00,1.98845,1.9921,1.98465,1.98575,1550200000.0
2009-02-20 23:00:00,1.98595,1.9891,1.9855,1.9872,878200000.0
2009-02-20 23:15:00,1.9881,1.98915,1.98295,1.984,637200000.0
2009-02-20 23:30:00,1.98405,1.985,1.9828,1.98365,588000000.0
2009-02-20 23:45:00,1.9836,1.98735,1.98225,1.9866,727400000.0
2009-02-23 00:00:00,1.98505,1.9872,1.98415,1.98605,445600000.0
2009-02-23 00:15:00,1.98615,1.9873,1.98465,1.98485,559000000.0
2009-02-23 00:30:00,1.98495,1.9867,1.97988,1.98665,467600000.0
2009-02-23 00:45:00,1.9869,1.98885,1.9863,1.98755,403200000.0
2009-02-23 01:00:00,1.9876,1.9876,1.9831,1.98325,1317800000.0
2009-02-23 01:15:00,1.98305,1.98355,1.98065,1.98135,1060600000.0
2009-02-23 01:30:00,1.98155,1.98415,1.97965,1.98095,1180600000.0
2009-02-23 01:45:00,1.98115,1.98575,1.97955,1.98435,1318800000.0
2009-02-23 02:00:00,1.9845,1.9873,1.98265,1.98625,1403600000.0
2009-02-23 02:15:00,1.9863,1.9887,1.9853,1.98675,1069200000.0
2009-02-23 02:30:00,1.987,1.9916,1.9857,1.9911,1578400000.0
2009-02-23 02:45:00,1.99105,1.99245,1.9896,1.9903,1693000000.0
2009-02-23 03:00:00,1.9903,1.99125,1.9877,1.9891,1183600000.0
2009-02-23 03:15:00,1.98895,1.9907,1.9866,1.99,2158800000.0
2009-02-23 03:30:00,1.99005,1.99075,1.98585,1.9878,2611000000.0
2009-02-23 03:45:00,1.98785,1.99425,1.98515,1.9897,3613600000.0
2009-02-23 04:00:00,1.98945,1.99165,1.98785,1.98995,3183600000.0
2009-02-23 04:15:00,1.98995,1.99075,1.98715,1.98965,2602800000.0
2009-02-23 04:30:00,1.9898,1.99015,1.9876,1.9893,2149800000.0
2009-02-23 04:45:00,1.98945,1.9901,1.988,1.9887,1669200000.0
2009-02-23 05:00:00,1.9888,1.9895,1.9873,1.98765,1061200000.0
2009-02-23 05:15:00,1.98765,1.98815,1.98505,1.98755,1671200000.0
2009-02-23 05:30:00,1.98765,1.98805,1.9852,1.98795,1714200000.0
2009-02-23 05:45:00,1.9882,1.98995,1.9869,1.989,1229700000.0
2009-02-23 06:00:00,1.9891,1.9896,1.9868,1.98805,851400000.0
2009-02-23 06:15:00,1.98815,1.98985,1.9874,1.98845,998600000.0
2009-02-23 06:30:00,1.9884,1.99035,1.98745,1.98955,1021000000.0
2009-02-23 06:45:00,1.9896,1.9903,1.9863,1.9873,1152800000.0
2009-02-23 07:00:00,1.98745,1.9887,1.9853,1.9866,1053000000.0
2009-02-23 07:15:00,1.98665,1.9878,1.98445,1.9851,2204100000.0
2009-02-23 07:30:00,1.98525,1.9861,1.98335,1.98545,840800000.0
2009-02-23 07:45:00,1.9854,1.9881,1.9854,1.9878,1394400000.0
2009-02-23 08:00:00,1.98715,1.98795,1.9826,1.9826,1371600000.0
2009-02-23 08:15:00,1.9826,1.98415,1.9813,1.983,2352000000.0
2009-02-23 08:30:00,1.9829,1.98455,1.9819,1.9833,2141500000.0
2009-02-23 08:45:00,1.9833,1.985,1.9825,1.98355,1895100000.0
2009-02-23 09:00:00,1.98355,1.9851,1.98105,1.98275,3235700000.0
2009-02-23 09:15:00,1.98295,1.9854,1.98155,1.9829,3527600000.0
2009-02-23 09:30:00,1.9828,1.9856,1.9817,1.98355,3346200000.0
2009-02-23 09:45:00,1.9836,1.9846,1.979,1.97945,2907800000.0
2009-02-23 10:00:00,1.9797,1.98135,1.97775,1.97915,3205800000.0
2009-02-23 10:15:00,1.9791,1.98085,1.9773,1.9801,2954200000.0
2009-02-23 10:30:00,1.9801,1.9803,1.97575,1.977,2765400000.0
2009-02-23 10:45:00,1.977,1.98205,1.97645,1.97955,2935000000.0
2009-02-23 11:00:00,1.9794,1.9825,1.9782,1.97965,3237600000.0
2009-02-23 11:15:00,1.97975,1.97975,1.9744,1.9757,3493600000.0
2009-02-23 11:30:00,1.9757,1.9774,1.9748,1.9762,3193200000.0
2009-02-23 11:45:00,1.97605,1.9787,1.97525,1.97855,2300400000.0
2009-02-23 12:00:00,1.9784,1.9784,1.9711,1.97115,2935800000.0
2009-02-23 12:15:00,1.97125,1.97435,1.9706,1.9718,2480600000.0
2009-02-23 12:30:00,1.9716,1.9739,1.9694,1.97225,2826200000.0
2009-02-23 12:45:00,1.9724,1.97305,1.97025,1.9712,2990400000.0
2009-02-23 13:00:00,1.97125,1.97715,1.9707,1.97685,2141200000.0
2009-02-23 13:15:00,1.97695,1.9784,1.9737,1.97435,1733100000.0
2009-02-23 13:30:00,1.97435,1.9754,1.97285,1.97535,1738000000.0
2009-02-23 13:45:00,1.9752,1.9797,1.9745,1.97635,2329000000.0
2009-02-23 14:00:00,1.9762,1.9785,1.97425,1.9772,1503800000.0
2009-02-23 14:15:00,1.9771,1.9774,1.97455,1.9762,1990200000.0
2009-02-23 14:30:00,1.9758,1.9798,1.9755,1.97865,2563000000.0
2009-02-23 14:45:00,1.97855,1.982,1.9783,1.98135,2731300000.0
2009-02-23 15:00:00,1.98135,1.9818,1.9758,1.97885,3043400000.0
2009-02-23 15:15:00,1.97895,1.98445,1.9789,1.9823,3256800000.0
2009-02-23 15:30:00,1.9824,1.9847,1.98005,1.98215,3527000000.0
2009-02-23 15:45:00,1.98235,1.98375,1.97795,1.98305,3138800000.0
2009-02-23 16:00:00,1.98295,1.98455,1.9805,1.98065,3204000000.0
2009-02-23 16:15:00,1.98065,1.9811,1.9766,1.9777,2799600000.0
2009-02-23 16:30:00,1.9775,1.98005,1.9755,1.97735,3655400000.0
2009-02-23 16:45:00,1.9775,1.98055,1.97645,1.97905,2943200000.0
2009-02-23 17:00:00,1.9793,1.9812,1.9771,1.97995,3675200000.0
2009-02-23 17:15:00,1.98005,1.98135,1.97635,1.97825,3279700000.0
2009-02-23 17:30:00,1.97825,1.9787,1.9749,1.97655,3750000000.0
2009-02-23 17:45:00,1.97645,1.9793,1.9749,1.97795,3150800000.0
2009-02-23 18:00:00,1.9781,1.9787,1.97525,1.97795,2562400000.0
2009-02-23 18:15:00,1.97845,1.9792,1.9743,1.9754,2161800000.0
2009-02-23 18:30:00,1.97525,1.97645,1.97345,1.9746,2243800000.0
2009-02-23 18:45:00,1.9747,1.9802,1.97315,1.97445,2305600000.0
2009-02-23 19:00:00,1.97445,1.9775,1.9731,1.975,1913200000.0
2009-02-23 19:15:00,1.97505,1.9758,1.97335,1.97425,2122000000.0
2009-02-23 19:30:00,1.97435,1.97855,1.9734,1.9779,1790000000.0
2009-02-23 19:45:00,1.97765,1.97985,1.97525,1.9783,1571600000.0
2009-02-23 20:00:00,1.9783,1.9811,1.9764,1.9768,1646800000.0
2009-02-23 20:15:00,1.9768,1.9788,1.9753,1.97695,1705400000.0
2009-02-23 20:30:00,1.97655,1.9778,1.9743,1.97455,1953200000.0
2009-02-23 20:45:00,1.97455,1.9749,1.97135,1.97485,1948200000.0
2009-02-23 21:00:00,1.97465,1.9759,1.97265,1.97525,1662000000.0
2009-02-23 21:15:00,1.97525,1.9765,1.97235,1.97365,1567200000.0
2009-02-23 21:30:00,1.97365,1.977,1.97165,1.9766,1737200000.0
2009-02-23 21:45:00,1.97675,1.9813,1.9762,1.9798,2306600000.0
2009-02-23 22:00:00,1.9797,1.9798,1.97645,1.9783,1920600000.0
2009-02-23 22:15:00,1.97845,1.98185,1.9767,1.97855,1582200000.0
2009-02-23 22:30:00,1.97855,1.97945,1.9769,1.9787,1816600000.0
2009-02-23 22:45:00,1.9792,1.98185,1.9779,1.97935,2602600000.0
2009-02-23 23:00:00,1.9794,1.981,1.9775,1.9793,1718600000.0
2009-02-23 23:15:00,1.9794,1.98155,1.9761,1.9806,1571600000.0
2009-02-23 23:30:00,1.98065,1.9828,1.9797,1.98025,907000000.0
2009-02-23 23:45:00,1.9802,1.98075,1.9768,1.97745,889500000.0
2009-02-24 00:00:00,1.97745,1.97975,1.97575,1.97945,531200000.0
2009-02-24 00:15:00,1.97945,1.97985,1.9783,1.97845,665000000.0
2009-02-24 00:30:00,1.9786,1.9805,1.97765,1.9791,1066000000.0
2009-02-24 00:45:00,1.97895,1.9803,1.9759,1.9788,993400000.0
2009-02-24 01:00:00,1.97845,1.97965,1.97635,1.9784,1138000000.0
2009-02-24 01:15:00,1.97835,1.9796,1.97695,1.97865,1248600000.0
2009-02-24 01:30:00,1.9786,1.9804,1.97805,1.9788,1029000000.0
2009-02-24 01:45:00,1.97895,1.97995,1.97655,1.97675,2352000000.0
2009-02-24 02:00:00,1.97725,1.98005,1.97675,1.97835,2897300000.0
2009-02-24 02:15:00,1.97835,1.98235,1.978,1.9816,2266600000.0
2009-02-24 02:30:00,1.98155,1.982,1.97755,1.9798,1810699999.0
2009-02-24 02:45:00,1.9799,1.9801,1.97695,1.9783,1595000000.0
2009-02-24 03:00:00,1.9781,1.97905,1.9767,1.9776,1784800000.0
2009-02-24 03:15:00,1.97765,1.97835,1.97465,1.9755,2537000000.0
2009-02-24 03:30:00,1.9756,1.97895,1.9751,1.97605,1419000000.0
2009-02-24 03:45:00,1.9762,1.977,1.97475,1.9759,1374800000.0
2009-02-24 04:00:00,1.9759,1.97755,1.9743,1.9774,1524400000.0
2009-02-24 04:15:00,1.97725,1.9777,1.9752,1.9774,852600000.0
2009-02-24 04:30:00,1.9773,1.97925,1.97725,1.97825,1079400000.0
2009-02-24 04:45:00,1.97835,1.97945,1.97675,1.9779,1264200000.0
2009-02-24 05:00:00,1.9779,1.97855,1.97535,1.9763,1530600000.0
2009-02-24 05:15:00,1.9763,1.9778,1.97545,1.9759,1611600000.0
2009-02-24 05:30:00,1.97595,1.97675,1.97235,1.9726,1566800000.0
2009-02-24 05:45:00,1.97265,1.97425,1.9693,1.97085,2278800000.0
2009-02-24 06:00:00,1.97085,1.97235,1.9694,1.9712,1432200000.0
2009-02-24 06:15:00,1.97105,1.9722,1.96895,1.97035,2192800000.0
2009-02-24 06:30:00,1.9703,1.9715,1.9692,1.9701,1607200000.0
2009-02-24 06:45:00,1.97,1.97185,1.96975,1.97085,1790800000.0
2009-02-24 07:00:00,1.97085,1.971,1.96405,1.9644,2438900000.0
2009-02-24 07:15:00,1.96455,1.9705,1.964,1.96945,2367600000.0
2009-02-24 07:30:00,1.96945,1.97015,1.9664,1.9681,1678800000.0
2009-02-24 07:45:00,1.9681,1.9688,1.96615,1.9663,2184300000.0
2009-02-24 08:00:00,1.96635,1.9689,1.96585,1.96795,1996700000.0
2009-02-24 08:15:00,1.96795,1.96985,1.96645,1.9693,2284000000.0
2009-02-24 08:30:00,1.96935,1.9731,1.96845,1.9705,2945000000.0
2009-02-24 08:45:00,1.97035,1.97465,1.96905,1.97355,2211000000.0
2009-02-24 09:00:00,1.97355,1.97485,1.96865,1.9699,2349500000.0
2009-02-24 09:15:00,1.97,1.97245,1.9686,1.96915,2421000000.0
2009-02-24 09:30:00,1.96935,1.97005,1.96605,1.96805,3377800000.0
2009-02-24 09:45:00,1.96815,1.9692,1.96595,1.96765,3210800000.0
2009-02-24 10:00:00,1.96775,1.9695,1.96485,1.96815,3596200000.0
2009-02-24 10:15:00,1.9683,1.96925,1.96655,1.967,3278200000.0
2009-02-24 10:30:00,1.96715,1.96845,1.9648,1.96725,2884000000.0
2009-02-24 10:45:00,1.96745,1.97245,1.9667,1.9697,2698000000.0
2009-02-24 11:00:00,1.96955,1.9719,1.96745,1.96995,3787200000.0
2009-02-24 11:15:00,1.96985,1.97215,1.96815,1.97175,3116600000.0
2009-02-24 11:30:00,1.97175,1.97685,1.97095,1.97675,3342000000.0
2009-02-24 11:45:00,1.97685,1.9782,1.97305,1.97695,3341600000.0
2009-02-24 12:00:00,1.97715,1.9788,1.97585,1.9773,3281800000.0
2009-02-24 12:15:00,1.97745,1.9775,1.97515,1.97595,2407200000.0
2009-02-24 12:30:00,1.976,1.9774,1.9743,1.97605,2487800000.0
2009-02-24 12:45:00,1.97605,1.97905,1.9751,1.97745,3141200000.0
2009-02-24 13:00:00,1.9776,1.9787,1.97455,1.97755,3173500000.0
2009-02-24 13:15:00,1.9771,1.9779,1.9755,1.97685,2144000000.0
2009-02-24 13:30:00,1.97685,1.97935,1.97625,1.9779,2388900000.0
2009-02-24 13:45:00,1.9777,1.97875,1.9758,1.97725,2070400000.0
2009-02-24 14:00:00,1.97725,1.9823,1.97645,1.98155,2249600000.0
2009-02-24 14:15:00,1.98175,1.983,1.97915,1.97985,2407400000.0
2009-02-24 14:30:00,1.97985,1.98135,1.97755,1.98115,3169200000.0
2009-02-24 14:45:00,1.9812,1.9818,1.97915,1.98005,2669700000.0
2009-02-24 15:00:00,1.9801,1.98115,1.9788,1.97945,2998100000.0
2009-02-24 15:15:00,1.97935,1.981,1.9777,1.98055,2504200000.0
2009-02-24 15:30:00,1.98065,1.98205,1.97785,1.97925,3537800000.0
2009-02-24 15:45:00,1.97925,1.9822,1.97745,1.98205,3547240000.0
2009-02-24 16:00:00,1.98215,1.983,1.9799,1.98105,3272900000.0
2009-02-24 16:15:00,1.98105,1.9816,1.97885,1.97985,3477780000.0
2009-02-24 16:30:00,1.97985,1.98125,1.97635,1.9772,4106999998.0
2009-02-24 16:45:00,1.9768,1.9811,1.97675,1.97935,3550500000.0
2009-02-24 17:00:00,1.97945,1.9812,1.9749,1.9772,4019080000.0
2009-02-24 17:15:00,1.97745,1.979,1.97485,1.9754,3695000000.0
2009-02-24 17:30:00,1.9754,1.98085,1.97375,1.9773,3392280000.0
2009-02-24 17:45:00,1.9775,1.9814,1.9751,1.9807,4097380000.0
2009-02-24 18:00:00,1.9807,1.98095,1.9754,1.9771,3599640000.0
2009-02-24 18:15:00,1.97745,1.98065,1.9757,1.97785,3595960000.0
2009-02-24 18:30:00,1.97745,1.9809,1.97745,1.97985,2962100000.0
2009-02-24 18:45:00,1.97985,1.98295,1.97905,1.98165,2944279999.0
2009-02-24 19:00:00,1.98165,1.9865,1.98045,1.98215,2068800000.0
2009-02-24 19:15:00,1.9822,1.98465,1.98155,1.98185,1847400000.0
2009-02-24 19:30:00,1.9818,1.9831,1.9795,1.9808,2085800000.0
2009-02-24 19:45:00,1.9809,1.9839,1.9798,1.98165,1898200000.0
2009-02-24 20:00:00,1.98165,1.98385,1.9802,1.98335,1581200000.0
2009-02-24 20:15:00,1.9832,1.9842,1.9791,1.9806,1785800000.0
2009-02-24 20:30:00,1.9806,1.98115,1.9749,1.97565,2698400000.0
2009-02-24 20:45:00,1.97585,1.9775,1.9738,1.97705,2858800000.0
2009-02-24 21:00:00,1.977,1.97875,1.97315,1.9774,3031400000.0
2009-02-24 21:15:00,1.9774,1.97765,1.97215,1.9743,2715800000.0
2009-02-24 21:30:00,1.97435,1.97495,1.9712,1.9729,3533000000.0
2009-02-24 21:45:00,1.97305,1.9777,1.97235,1.974,2600000000.0
2009-02-24 22:00:00,1.97395,1.9746,1.96965,1.9703,2138000000.0
2009-02-24 22:15:00,1.9703,1.9742,1.9696,1.9735,1740800000.0
2009-02-24 22:30:00,1.9736,1.97625,1.9727,1.97505,2102000000.0
2009-02-24 22:45:00,1.975,1.9766,1.97235,1.97275,1743800000.0
2009-02-24 23:00:00,1.97275,1.97415,1.97175,1.97215,1387800000.0
2009-02-24 23:15:00,1.97245,1.9753,1.9723,1.97485,747600000.0
2009-02-24 23:30:00,1.9749,1.9756,1.9737,1.974,614400000.0
2009-02-24 23:45:00,1.974,1.97425,1.9711,1.97225,905600000.0
2009-02-25 00:00:00,1.97215,1.97215,1.96815,1.9699,874000000.0
2009-02-25 00:15:00,1.96975,1.9724,1.9681,1.97115,1236400000.0
2009-02-25 00:30:00,1.9711,1.97195,1.96875,1.97005,773000000.0
2009-02-25 00:45:00,1.96995,1.9714,1.96885,1.9711,647000000.0
2009-02-25 01:00:00,1.971,1.9722,1.96885,1.9716,1299200000.0
2009-02-25 01:15:00,1.9716,1.9716,1.969,1.9694,804200000.0
2009-02-25 01:30:00,1.9694,1.97155,1.9691,1.9705,1026800000.0
2009-02-25 01:45:00,1.9704,1.9731,1.97,1.97295,1172800000.0
2009-02-25 02:00:00,1.97295,1.9758,1.97215,1.9732,1445600000.0
2009-02-25 02:15:00,1.97315,1.97365,1.97155,1.97155,753600000.0
2009-02-25 02:30:00,1.97155,1.972,1.96915,1.97135,1745800000.0
2009-02-25 02:45:00,1.97135,1.9739,1.97105,1.9738,1991400000.0
2009-02-25 03:00:00,1.97375,1.97465,1.972,1.97465,1774000000.0
2009-02-25 03:15:00,1.97465,1.9777,1.974,1.9752,1909900000.0
2009-02-25 03:30:00,1.9753,1.97695,1.97435,1.9747,1920700000.0
2009-02-25 03:45:00,1.97475,1.977,1.97385,1.9745,2037600000.0
2009-02-25 04:00:00,1.9745,1.9763,1.97375,1.97445,1724600000.0
2009-02-25 04:15:00,1.97445,1.97515,1.973,1.9747,1242000000.0
2009-02-25 04:30:00,1.97475,1.9774,1.974,1.97445,1347800000.0
2009-02-25 04:45:00,1.9744,1.9755,1.97155,1.9746,2024800000.0
2009-02-25 05:00:00,1.9746,1.9761,1.9725,1.97485,1822800000.0
2009-02-25 05:15:00,1.97485,1.97695,1.9742,1.97455,1474000000.0
2009-02-25 05:30:00,1.97455,1.97795,1.9743,1.976,1331400000.0
2009-02-25 05:45:00,1.97595,1.9796,1.97525,1.97605,2686800000.0
2009-02-25 06:00:00,1.97605,1.9771,1.9738,1.9746,2330600000.0
2009-02-25 06:15:00,1.97465,1.9751,1.97285,1.9743,1651000000.0
2009-02-25 06:30:00,1.9743,1.97445,1.97055,1.97215,2407400000.0
2009-02-25 06:45:00,1.97225,1.9732,1.9698,1.9702,2654800000.0
2009-02-25 07:00:00,1.9702,1.9707,1.9685,1.97035,2321800000.0
2009-02-25 07:15:00,1.9705,1.9708,1.9692,1.96925,1174600000.0
2009-02-25 07:30:00,1.96935,1.9715,1.96935,1.9696,1102200000.0
2009-02-25 07:45:00,1.9697,1.97105,1.9682,1.9701,1585000000.0
2009-02-25 08:00:00,1.9701,1.97245,1.9696,1.97225,1928800000.0
2009-02-25 08:15:00,1.97225,1.97375,1.968,1.9686,1635000000.0
2009-02-25 08:30:00,1.9687,1.96975,1.9671,1.9686,1715400000.0
2009-02-25 08:45:00,1.96875,1.97245,1.96875,1.9711,1840000000.0
2009-02-25 09:00:00,1.97125,1.9732,1.9712,1.9719,2218000000.0
2009-02-25 09:15:00,1.9719,1.97255,1.96925,1.9704,2941600000.0
2009-02-25 09:30:00,1.9704,1.9714,1.968,1.9684,2737000000.0
2009-02-25 09:45:00,1.9684,1.97145,1.96745,1.9695,3292700000.0
2009-02-25 10:00:00,1.96935,1.97045,1.96735,1.97015,3520600000.0
2009-02-25 10:15:00,1.97015,1.9703,1.96725,1.96815,3372200000.0
2009-02-25 10:30:00,1.96825,1.9685,1.9624,1.96345,3301400000.0
2009-02-25 10:45:00,1.96345,1.965,1.9612,1.9632,2636800000.0
2009-02-25 11:00:00,1.9633,1.9671,1.9623,1.9661,2702600000.0
2009-02-25 11:15:00,1.9664,1.96805,1.96275,1.96375,2277400000.0
2009-02-25 11:30:00,1.9639,1.96735,1.963,1.965,2919600000.0
2009-02-25 11:45:00,1.96525,1.96545,1.9606,1.96245,2914000000.0
2009-02-25 12:00:00,1.9625,1.96405,1.96095,1.963,2329200000.0
2009-02-25 12:15:00,1.963,1.9644,1.96095,1.964,1874000000.0
2009-02-25 12:30:00,1.964,1.9656,1.9634,1.9642,2458300000.0
2009-02-25 12:45:00,1.9643,1.96465,1.9624,1.9638,1822800000.0
2009-02-25 13:00:00,1.96365,1.9673,1.96255,1.9643,2398200000.0
2009-02-25 13:15:00,1.96445,1.966,1.96345,1.966,2428200000.0
2009-02-25 13:30:00,1.9661,1.96725,1.96365,1.9665,2726400001.0
2009-02-25 13:45:00,1.96645,1.971,1.9647,1.96665,3702000000.0
2009-02-25 14:00:00,1.96655,1.9704,1.96615,1.96775,2084200000.0
2009-02-25 14:15:00,1.96775,1.97045,1.96705,1.96745,2419800000.0
2009-02-25 14:30:00,1.96715,1.9717,1.967,1.97125,2501100000.0
2009-02-25 14:45:00,1.9714,1.97285,1.9683,1.96905,1679200000.0
2009-02-25 15:00:00,1.9692,1.9709,1.9676,1.9679,2462400000.0
2009-02-25 15:15:00,1.96805,1.96955,1.9658,1.9689,2801000000.0
2009-02-25 15:30:00,1.9689,1.9706,1.96755,1.97045,2952200000.0
2009-02-25 15:45:00,1.9699,1.97045,1.96755,1.96785,2767400000.0
2009-02-25 16:00:00,1.9678,1.96895,1.96515,1.9657,2756000001.0
2009-02-25 16:15:00,1.9657,1.96705,1.96225,1.9639,3248800000.0
2009-02-25 16:30:00,1.9639,1.9646,1.96185,1.9644,3582200000.0
2009-02-25 16:45:00,1.96445,1.9703,1.9637,1.96855,3178000000.0
2009-02-25 17:00:00,1.9685,1.97205,1.9665,1.9672,3776500001.0
2009-02-25 17:15:00,1.96715,1.9691,1.9636,1.966,3718800000.0
2009-02-25 17:30:00,1.96605,1.96665,1.9636,1.96445,3738200000.0
2009-02-25 17:45:00,1.9644,1.9668,1.96335,1.9646,3165400000.0
2009-02-25 18:00:00,1.96465,1.9666,1.96315,1.9633,3002500000.0
2009-02-25 18:15:00,1.96355,1.9696,1.9635,1.96485,2883400000.0
2009-02-25 18:30:00,1.96495,1.96525,1.96265,1.96335,2764800000.0
2009-02-25 18:45:00,1.9632,1.96625,1.96175,1.96595,3078800000.0
2009-02-25 19:00:00,1.96585,1.9699,1.96445,1.96895,2356200000.0
2009-02-25 19:15:00,1.96935,1.9716,1.96825,1.96975,1733200000.0
2009-02-25 19:30:00,1.9697,1.9706,1.9669,1.96995,2404800000.0
2009-02-25 19:45:00,1.9701,1.9711,1.9668,1.9668,2128200000.0
2009-02-25 20:00:00,1.9668,1.9679,1.96525,1.96615,1860600000.0
2009-02-25 20:15:00,1.9662,1.96885,1.96325,1.96885,1753200000.0
2009-02-25 20:30:00,1.96895,1.97105,1.96675,1.9709,2223200000.0
2009-02-25 20:45:00,1.971,1.9716,1.9678,1.9695,2293600000.0
2009-02-25 21:00:00,1.9695,1.97255,1.9687,1.9696,2444200000.0
2009-02-25 21:15:00,1.96955,1.9698,1.96655,1.9679,2433800000.0
2009-02-25 21:30:00,1.96795,1.9682,1.9643,1.96675,2581200000.0
2009-02-25 21:45:00,1.96675,1.96725,1.96325,1.9653,2141400000.0
2009-02-25 22:00:00,1.9652,1.9666,1.96295,1.96335,2382800000.0
2009-02-25 22:15:00,1.9633,1.96445,1.9599,1.961,2067500000.0
2009-02-25 22:30:00,1.9611,1.96375,1.96,1.96225,1923400000.0
2009-02-25 22:45:00,1.9623,1.96495,1.9618,1.96465,2392000000.0
2009-02-25 23:00:00,1.96465,1.9658,1.96335,1.96425,1191200000.0
2009-02-25 23:15:00,1.96425,1.96625,1.96245,1.9635,1025400000.0
2009-02-25 23:30:00,1.96395,1.9672,1.9617,1.9667,1094000000.0
2009-02-25 23:45:00,1.9663,1.9678,1.9651,1.9662,799800000.0
2009-02-26 00:00:00,1.96615,1.96735,1.9649,1.9667,546800000.0
2009-02-26 00:15:00,1.9672,1.9675,1.965,1.96675,687800000.0
2009-02-26 00:30:00,1.96685,1.96715,1.96379,1.9638,413400000.0
2009-02-26 00:45:00,1.96645,1.967,1.96357,1.96535,420500000.0
2009-02-26 01:00:00,1.96525,1.96605,1.9631,1.9641,1058200000.0
2009-02-26 01:15:00,1.9641,1.9649,1.9626,1.96415,884400000.0
2009-02-26 01:30:00,1.9642,1.9659,1.9615,1.9641,968000000.0
2009-02-26 01:45:00,1.96405,1.9659,1.95896,1.96555,566400000.0
2009-02-26 02:00:00,1.96555,1.96745,1.96555,1.96645,1263000000.0
2009-02-26 02:15:00,1.9665,1.9673,1.9622,1.96285,1331600000.0
2009-02-26 02:30:00,1.963,1.96325,1.9588,1.96095,1994000000.0
2009-02-26 02:45:00,1.96085,1.96145,1.95885,1.9596,1659400000.0
2009-02-26 03:00:00,1.95945,1.9609,1.95845,1.95965,1352600000.0
2009-02-26 03:15:00,1.9597,1.9609,1.9582,1.95925,1506800000.0
2009-02-26 03:30:00,1.95925,1.96095,1.95785,1.9606,1622600000.0
2009-02-26 03:45:00,1.9606,1.96075,1.95775,1.95865,1666800000.0
2009-02-26 04:00:00,1.95875,1.9608,1.9584,1.95965,1795000000.0
2009-02-26 04:15:00,1.95965,1.96025,1.95835,1.9599,1702400000.0
2009-02-26 04:30:00,1.95985,1.96045,1.9585,1.9596,1310600000.0
2009-02-26 04:45:00,1.9596,1.95975,1.95775,1.9584,650000000.0
2009-02-26 05:00:00,1.95855,1.95895,1.95745,1.9584,1152600000.0
2009-02-26 05:15:00,1.95825,1.9595,1.95785,1.959,1064200000.0
2009-02-26 05:30:00,1.9589,1.96,1.95865,1.95925,796800000.0
2009-02-26 05:45:00,1.9594,1.96025,1.9582,1.9597,1293800000.0
2009-02-26 06:00:00,1.9597,1.9612,1.9597,1.9602,982800000.0
2009-02-26 06:15:00,1.9602,1.96075,1.95865,1.96055,1159800000.0
2009-02-26 06:30:00,1.96055,1.96105,1.9594,1.96045,922200000.0
2009-02-26 06:45:00,1.96045,1.96045,1.958,1.9588,1132200000.0
2009-02-26 07:00:00,1.95885,1.96065,1.95815,1.96005,1125600000.0
2009-02-26 07:15:00,1.95995,1.9625,1.95895,1.9597,1878000000.0
2009-02-26 07:30:00,1.9598,1.96135,1.9585,1.9611,1729200000.0
2009-02-26 07:45:00,1.96105,1.96345,1.9607,1.9622,1603000000.0
2009-02-26 08:00:00,1.96235,1.96495,1.96205,1.96295,2041000000.0
2009-02-26 08:15:00,1.963,1.965,1.9618,1.9636,2024200000.0
2009-02-26 08:30:00,1.9636,1.96475,1.9621,1.9632,2727600000.0
2009-02-26 08:45:00,1.9631,1.9647,1.96195,1.96425,2226400000.0
2009-02-26 09:00:00,1.96435,1.96435,1.9608,1.96295,2775000001.0
2009-02-26 09:15:00,1.96325,1.96665,1.9627,1.9651,1874600000.0
2009-02-26 09:30:00,1.965,1.96535,1.9626,1.9641,2791800000.0
2009-02-26 09:45:00,1.9641,1.96535,1.96235,1.9639,2533400000.0
2009-02-26 10:00:00,1.96385,1.96495,1.96045,1.96365,2459600000.0
2009-02-26 10:15:00,1.96375,1.96395,1.9608,1.96235,1997800000.0
2009-02-26 10:30:00,1.96265,1.96585,1.96195,1.96395,2114000000.0
2009-02-26 10:45:00,1.96395,1.966,1.96325,1.9639,2516800000.0
2009-02-26 11:00:00,1.9638,1.96685,1.96345,1.96585,2261400000.0
2009-02-26 11:15:00,1.96585,1.96675,1.96395,1.96495,2543800000.0
2009-02-26 11:30:00,1.9649,1.9652,1.96095,1.9632,2986300000.0
2009-02-26 11:45:00,1.9632,1.96365,1.96015,1.9613,2310400000.0
2009-02-26 12:00:00,1.96115,1.9664,1.96105,1.965,2255800000.0
2009-02-26 12:15:00,1.965,1.9671,1.96465,1.9671,2283800000.0
2009-02-26 12:30:00,1.9669,1.9691,1.96535,1.96545,2571000000.0
2009-02-26 12:45:00,1.9654,1.96785,1.9654,1.96715,1741400000.0
2009-02-26 13:00:00,1.96735,1.9678,1.96365,1.96435,2053600000.0
2009-02-26 13:15:00,1.96435,1.9659,1.96335,1.9654,1469000000.0
2009-02-26 13:30:00,1.9654,1.96775,1.9644,1.9654,1926200000.0
2009-02-26 13:45:00,1.96535,1.9669,1.96365,1.9663,1474600000.0
2009-02-26 14:00:00,1.96645,1.96695,1.9625,1.96335,1618700000.0
2009-02-26 14:15:00,1.96335,1.964,1.96115,1.9632,2133800000.0
2009-02-26 14:30:00,1.9634,1.96585,1.9617,1.96325,1941400000.0
2009-02-26 14:45:00,1.9634,1.9635,1.95955,1.96115,2696200000.0
2009-02-26 15:00:00,1.96105,1.9614,1.9577,1.95905,2433800000.0
2009-02-26 15:15:00,1.95915,1.9596,1.9558,1.95625,2331000000.0
2009-02-26 15:30:00,1.95675,1.95955,1.953,1.957,3296400000.0
2009-02-26 15:45:00,1.9571,1.95845,1.9555,1.9562,2788600000.0
2009-02-26 16:00:00,1.9562,1.9579,1.9536,1.9569,2995980000.0
2009-02-26 16:15:00,1.9568,1.9605,1.9556,1.95675,3020000000.0
2009-02-26 16:30:00,1.95675,1.95865,1.95505,1.95735,3190360000.0
2009-02-26 16:45:00,1.95745,1.96045,1.9574,1.9579,3421000000.0
2009-02-26 17:00:00,1.9577,1.96085,1.95545,1.95705,3383580000.0
2009-02-26 17:15:00,1.9572,1.9584,1.9558,1.9567,3216700000.0
2009-02-26 17:30:00,1.95655,1.9582,1.94915,1.95215,3076960000.0
2009-02-26 17:45:00,1.95205,1.9531,1.9493,1.95265,2895900000.0
2009-02-26 18:00:00,1.9528,1.9558,1.9488,1.95285,3667100000.0
2009-02-26 18:15:00,1.95295,1.954,1.94985,1.95295,3203600000.0
2009-02-26 18:30:00,1.95285,1.95525,1.9525,1.9548,3031760000.0
2009-02-26 18:45:00,1.95485,1.95535,1.95235,1.953,2022461016.0
2009-02-26 19:00:00,1.95295,1.95465,1.9511,1.95155,1439000000.0
2009-02-26 19:15:00,1.9515,1.95525,1.95045,1.9537,1698400000.0
2009-02-26 19:30:00,1.9536,1.9547,1.95,1.95145,1088800000.0
2009-02-26 19:45:00,1.9517,1.9545,1.95,1.95435,1327000000.0
2009-02-26 20:00:00,1.9545,1.9576,1.95375,1.95625,1750200000.0
2009-02-26 20:15:00,1.9564,1.95725,1.95505,1.95535,1647200000.0
2009-02-26 20:30:00,1.9553,1.95655,1.9527,1.95375,1634400000.0
2009-02-26 20:45:00,1.95375,1.95525,1.9525,1.95485,1648600000.0
2009-02-26 21:00:00,1.9547,1.95785,1.9547,1.9576,1576800000.0
2009-02-26 21:15:00,1.9575,1.9578,1.9543,1.9556,1720600000.0
2009-02-26 21:30:00,1.9556,1.9572,1.9532,1.9543,2346000000.0
2009-02-26 21:45:00,1.9545,1.9594,1.95435,1.95795,2104200000.0
2009-02-26 22:00:00,1.95785,1.9607,1.95595,1.9593,1887200000.0
2009-02-26 22:15:00,1.9593,1.96105,1.95825,1.96005,1997200000.0
2009-02-26 22:30:00,1.9602,1.96215,1.95895,1.9597,1962400000.0
2009-02-26 22:45:00,1.9597,1.9626,1.9585,1.96125,1604400000.0
2009-02-26 23:00:00,1.9613,1.9622,1.96075,1.9614,1018600000.0
2009-02-26 23:15:00,1.9614,1.9648,1.961,1.9648,1203600000.0
2009-02-26 23:30:00,1.9648,1.9661,1.9635,1.9647,1139200000.0
2009-02-26 23:45:00,1.9648,1.9676,1.9647,1.96725,1114400000.0
2009-02-27 00:00:00,1.9671,1.96875,1.96545,1.96585,582600000.0
2009-02-27 00:15:00,1.96575,1.96765,1.9647,1.96725,751600000.0
2009-02-27 00:30:00,1.96725,1.9696,1.9665,1.9689,663200000.0
2009-02-27 00:45:00,1.96865,1.97035,1.96465,1.96575,908800000.0
2009-02-27 01:00:00,1.96575,1.9665,1.9641,1.96465,1091600000.0
2009-02-27 01:15:00,1.96465,1.96725,1.9635,1.9657,1247400000.0
2009-02-27 01:30:00,1.9659,1.96695,1.96385,1.9668,1098200000.0
2009-02-27 01:45:00,1.96675,1.96735,1.96435,1.9657,1076000000.0
2009-02-27 02:00:00,1.96605,1.96655,1.9635,1.96635,1247000000.0
2009-02-27 02:15:00,1.96625,1.97375,1.96465,1.97245,1821400000.0
2009-02-27 02:30:00,1.97235,1.9737,1.96975,1.9707,1795400000.0
2009-02-27 02:45:00,1.9707,1.97135,1.96585,1.96805,2331800000.0
2009-02-27 03:00:00,1.96815,1.9708,1.9666,1.9697,1749600000.0
2009-02-27 03:15:00,1.97005,1.9712,1.9671,1.97,1442800000.0
2009-02-27 03:30:00,1.97,1.9705,1.96835,1.96925,1635600000.0
2009-02-27 03:45:00,1.96925,1.9706,1.96835,1.96925,951800000.0
2009-02-27 04:00:00,1.96945,1.9703,1.9679,1.96955,1102200000.0
2009-02-27 04:15:00,1.9695,1.97065,1.969,1.96995,893200000.0
2009-02-27 04:30:00,1.9699,1.97075,1.96945,1.97035,799400000.0
2009-02-27 04:45:00,1.97045,1.97265,1.9693,1.9708,873600000.0
2009-02-27 05:00:00,1.97075,1.97325,1.9705,1.97325,700000000.0
2009-02-27 05:15:00,1.97325,1.97385,1.97095,1.97095,1181600000.0
2009-02-27 05:30:00,1.9711,1.97345,1.97025,1.97195,1813400000.0
2009-02-27 05:45:00,1.972,1.97275,1.97005,1.97215,1070400000.0
2009-02-27 06:00:00,1.9722,1.973,1.97045,1.97205,1347200000.0
2009-02-27 06:15:00,1.9723,1.9737,1.9711,1.97275,1097400000.0
2009-02-27 06:30:00,1.97275,1.9734,1.9721,1.9731,1256800000.0
2009-02-27 06:45:00,1.973,1.9733,1.9709,1.97255,1228800000.0
2009-02-27 07:00:00,1.9724,1.97335,1.97005,1.9713,1733800000.0
2009-02-27 07:15:00,1.97145,1.97345,1.96945,1.9734,1227800000.0
2009-02-27 07:30:00,1.9734,1.97435,1.97235,1.9735,1404000000.0
2009-02-27 07:45:00,1.9737,1.97445,1.9712,1.97205,1554600000.0
2009-02-27 08:00:00,1.97245,1.97265,1.9693,1.97115,2402000000.0
2009-02-27 08:15:00,1.97115,1.9713,1.968,1.9685,1370900000.0
2009-02-27 08:30:00,1.96865,1.9704,1.96755,1.9693,1541600000.0
2009-02-27 08:45:00,1.96935,1.9706,1.96825,1.9705,1609200000.0
2009-02-27 09:00:00,1.9705,1.97265,1.9691,1.9699,2591800000.0
2009-02-27 09:15:00,1.96985,1.97355,1.9686,1.97355,2742600000.0
2009-02-27 09:30:00,1.97355,1.97455,1.9714,1.97455,2583000000.0
2009-02-27 09:45:00,1.97455,1.9752,1.9702,1.97075,2406600000.0
2009-02-27 10:00:00,1.9707,1.97205,1.96725,1.96755,3389900000.0
2009-02-27 10:15:00,1.9674,1.97035,1.9642,1.9699,3385400000.0
2009-02-27 10:30:00,1.9699,1.9742,1.9685,1.9724,3013400000.0
2009-02-27 10:45:00,1.97225,1.97675,1.9721,1.9764,2445800000.0
2009-02-27 11:00:00,1.97615,1.9786,1.9743,1.9761,2646600000.0
2009-02-27 11:15:00,1.9759,1.9816,1.9759,1.9772,3051600000.0
2009-02-27 11:30:00,1.97725,1.98015,1.97635,1.9774,2808400000.0
2009-02-27 11:45:00,1.9774,1.9792,1.97625,1.9784,2170800000.0
2009-02-27 12:00:00,1.9783,1.98385,1.9782,1.98285,2018200000.0
2009-02-27 12:15:00,1.98295,1.9839,1.97945,1.9802,2105400000.0
2009-02-27 12:30:00,1.98035,1.98125,1.9778,1.9784,1893000000.0
2009-02-27 12:45:00,1.97855,1.9798,1.977,1.9787,2133400000.0
2009-02-27 13:00:00,1.9783,1.97955,1.9771,1.97815,1843200000.0
2009-02-27 13:15:00,1.9782,1.9813,1.9776,1.9802,1859600000.0
2009-02-27 13:30:00,1.98005,1.9845,1.979,1.9839,2184200000.0
2009-02-27 13:45:00,1.98385,1.9841,1.9782,1.98135,2378800000.0
2009-02-27 14:00:00,1.9813,1.98305,1.98015,1.98075,2017200000.0
2009-02-27 14:15:00,1.98085,1.98275,1.9797,1.98245,2166400000.0
2009-02-27 14:30:00,1.9826,1.98325,1.9799,1.9828,1573600000.0
2009-02-27 14:45:00,1.98275,1.9871,1.9811,1.9855,2073900000.0
2009-02-27 15:00:00,1.9856,1.98935,1.9844,1.9887,2127800000.0
2009-02-27 15:15:00,1.98875,1.98965,1.98305,1.98375,3224000000.0
2009-02-27 15:30:00,1.98375,1.98945,1.98275,1.98455,3187800000.0
2009-02-27 15:45:00,1.98455,1.98605,1.97965,1.97965,2820200000.0
2009-02-27 16:00:00,1.97965,1.98605,1.97925,1.98495,2994000000.0
2009-02-27 16:15:00,1.985,1.98585,1.98075,1.98205,2778600000.0
2009-02-27 16:30:00,1.982,1.9839,1.9799,1.98055,3361800000.0
2009-02-27 16:45:00,1.98025,1.98085,1.9733,1.97565,3311400000.0
2009-02-27 17:00:00,1.9757,1.98125,1.97455,1.9784,3316000000.0
2009-02-27 17:15:00,1.9784,1.981,1.9735,1.9764,3458200000.0
2009-02-27 17:30:00,1.9762,1.9779,1.97305,1.97535,3436000000.0
2009-02-27 17:45:00,1.9755,1.9917,1.97545,1.98785,3440000000.0
2009-02-27 18:00:00,1.988,1.9882,1.9793,1.98365,3345400000.0
2009-02-27 18:15:00,1.98365,1.9842,1.97575,1.9768,3173200000.0
2009-02-27 18:30:00,1.9769,1.9789,1.97405,1.9762,2565800000.0
2009-02-27 18:45:00,1.97575,1.97695,1.97165,1.97215,2439200000.0
2009-02-27 19:00:00,1.97215,1.97475,1.97,1.9707,2241600000.0
2009-02-27 19:15:00,1.9705,1.9755,1.9702,1.9709,2004200000.0
2009-02-27 19:30:00,1.97095,1.97295,1.97075,1.9723,2364800000.0
2009-02-27 19:45:00,1.9723,1.974,1.96925,1.97185,2227600001.0
2009-02-27 20:00:00,1.97185,1.97295,1.9684,1.9708,2108200000.0
2009-02-27 20:15:00,1.97085,1.9727,1.969,1.97145,1780200000.0
2009-02-27 20:30:00,1.97125,1.9742,1.9704,1.9729,2562100000.0
2009-02-27 20:45:00,1.97285,1.9742,1.9695,1.971,2436600000.0
2009-02-27 21:00:00,1.97115,1.975,1.9704,1.97245,1678800000.0
2009-02-27 21:15:00,1.97245,1.97665,1.97165,1.975,1873600000.0
2009-02-27 21:30:00,1.97525,1.976,1.97325,1.97385,1390400000.0
2009-02-27 21:45:00,1.97385,1.97485,1.9732,1.9739,1312000000.0
2009-02-27 22:00:00,1.97375,1.97865,1.97355,1.97775,1404600000.0
2009-02-27 22:15:00,1.97755,1.9788,1.97565,1.9784,1560600000.0
2009-02-27 22:30:00,1.9783,1.9794,1.9769,1.97735,1811200000.0
2009-02-27 22:45:00,1.9775,1.98255,1.97565,1.982,1543400000.0
2009-02-27 23:00:00,1.9817,1.9817,1.97735,1.97965,995000000.0
2009-02-27 23:15:00,1.9797,1.98235,1.97925,1.9806,998400000.0
2009-02-27 23:30:00,1.9806,1.98275,1.97895,1.9826,702600000.0
2009-02-27 23:45:00,1.98275,1.98565,1.98085,1.9823,504800000.0
2009-03-02 00:00:00,1.9744,1.9761,1.97305,1.9761,342800000.0
2009-03-02 00:15:00,1.97595,1.98502,1.97285,1.97555,363200000.0
2009-03-02 00:30:00,1.9748,1.97945,1.97445,1.97925,427800000.0
2009-03-02 00:45:00,1.97905,1.9823,1.97905,1.9809,646800000.0
2009-03-02 01:00:00,1.9809,1.98525,1.97925,1.98485,1377100000.0
2009-03-02 01:15:00,1.98385,1.98645,1.9833,1.98575,1463800000.0
2009-03-02 01:30:00,1.9858,1.9873,1.98395,1.9862,2527400000.0
2009-03-02 01:45:00,1.98635,1.98665,1.98245,1.984,2177800000.0
2009-03-02 02:00:00,1.9843,1.98545,1.98205,1.98395,1398700000.0
2009-03-02 02:15:00,1.98375,1.99525,1.98355,1.99255,2266200000.0
2009-03-02 02:30:00,1.99275,1.9957,1.9909,1.99215,2061200000.0
2009-03-02 02:45:00,1.99235,1.99395,1.99115,1.9934,1683600000.0
2009-03-02 03:00:00,1.99355,1.9942,1.9878,1.99045,1896500000.0
2009-03-02 03:15:00,1.9906,1.9906,1.9869,1.98865,1454800000.0
2009-03-02 03:30:00,1.9886,1.9904,1.98005,1.98235,2089200000.0
2009-03-02 03:45:00,1.98235,1.9844,1.9814,1.9829,1832600000.0
2009-03-02 04:00:00,1.98285,1.9854,1.98215,1.98435,2239400000.0
2009-03-02 04:15:00,1.9845,1.98655,1.9839,1.98565,1103800000.0
2009-03-02 04:30:00,1.98565,1.98665,1.9816,1.9837,1261600000.0
2009-03-02 04:45:00,1.98355,1.98705,1.9826,1.9857,1135000000.0
2009-03-02 05:00:00,1.9859,1.9881,1.98355,1.9855,1598400000.0
2009-03-02 05:15:00,1.9854,1.9862,1.9826,1.98365,1346800000.0
2009-03-02 05:30:00,1.98375,1.98575,1.98325,1.98495,1437000000.0
2009-03-02 05:45:00,1.98495,1.98715,1.9839,1.98655,1442400000.0
2009-03-02 06:00:00,1.98655,1.9891,1.98375,1.98895,3055800000.0
2009-03-02 06:15:00,1.9885,1.9901,1.98365,1.9841,3013600000.0
2009-03-02 06:30:00,1.98405,1.98765,1.98305,1.98565,1936000000.0
2009-03-02 06:45:00,1.98585,1.9872,1.9851,1.9863,986000000.0
2009-03-02 07:00:00,1.9863,1.987,1.98355,1.98625,862400000.0
2009-03-02 07:15:00,1.98605,1.9866,1.98365,1.98505,1132400000.0
2009-03-02 07:30:00,1.98485,1.98705,1.9839,1.98595,1318200000.0
2009-03-02 07:45:00,1.986,1.98795,1.9852,1.98615,873400000.0
2009-03-02 08:00:00,1.9861,1.9871,1.98305,1.98385,1541200000.0
2009-03-02 08:15:00,1.98375,1.9866,1.98205,1.98315,1942000000.0
2009-03-02 08:30:00,1.98295,1.98485,1.98275,1.98325,1752600000.0
2009-03-02 08:45:00,1.98325,1.9857,1.9768,1.98025,3267600000.0
2009-03-02 09:00:00,1.9805,1.98145,1.97355,1.9765,2992200001.0
2009-03-02 09:15:00,1.9766,1.97915,1.9745,1.97895,2690600000.0
2009-03-02 09:30:00,1.97875,1.98235,1.97785,1.9789,3910760000.0
2009-03-02 09:45:00,1.9789,1.98255,1.9785,1.98195,3786999999.0
2009-03-02 10:00:00,1.98185,1.98425,1.98015,1.9831,2980760000.0
2009-03-02 10:15:00,1.983,1.9872,1.9826,1.9864,4080400000.0
2009-03-02 10:30:00,1.9865,1.9881,1.98485,1.9856,3798900000.0
2009-03-02 10:45:00,1.98575,1.9877,1.9847,1.98595,3088200000.0
2009-03-02 11:00:00,1.986,1.9866,1.9826,1.98425,3458300000.0
2009-03-02 11:15:00,1.9846,1.987,1.98305,1.9834,3157760000.0
2009-03-02 11:30:00,1.98365,1.98525,1.9822,1.9839,2659200000.0
2009-03-02 11:45:00,1.98405,1.9853,1.9807,1.98285,2738400000.0
2009-03-02 12:00:00,1.98285,1.98575,1.98165,1.9827,3645360000.0
2009-03-02 12:15:00,1.98285,1.9833,1.9815,1.9832,1955400000.0
2009-03-02 12:30:00,1.98325,1.9834,1.98085,1.98245,2200480000.0
2009-03-02 12:45:00,1.98245,1.98375,1.98125,1.98345,2059600000.0
2009-03-02 13:00:00,1.98345,1.98375,1.981,1.9819,2427600000.0
2009-03-02 13:15:00,1.9819,1.986,1.98145,1.9847,2785600000.0
2009-03-02 13:30:00,1.9847,1.9854,1.9822,1.9843,2542080000.0
2009-03-02 13:45:00,1.9844,1.98995,1.98395,1.9897,3548500000.0
2009-03-02 14:00:00,1.9895,1.9913,1.98855,1.98995,3504800000.0
2009-03-02 14:15:00,1.98995,1.9905,1.9878,1.9893,3485700000.0
2009-03-02 14:30:00,1.9892,1.99005,1.9873,1.98745,3256200000.0
2009-03-02 14:45:00,1.98755,1.99065,1.9864,1.98925,2522000000.0
2009-03-02 15:00:00,1.98925,1.98995,1.98635,1.9867,2958500000.0
2009-03-02 15:15:00,1.9868,1.99,1.9861,1.98665,2713200000.0
2009-03-02 15:30:00,1.9868,1.9896,1.9858,1.98875,3355200000.0
2009-03-02 15:45:00,1.989,1.9896,1.98635,1.98865,3233000000.0
2009-03-02 16:00:00,1.98865,1.9917,1.9862,1.98815,3795000000.0
2009-03-02 16:15:00,1.98795,1.98925,1.9861,1.9884,3774800000.0
2009-03-02 16:30:00,1.98835,1.9895,1.98515,1.9862,3672000000.0
2009-03-02 16:45:00,1.9862,1.9865,1.98165,1.9854,3690800000.0
2009-03-02 17:00:00,1.98535,1.98795,1.98465,1.9855,3869700000.0
2009-03-02 17:15:00,1.98545,1.988,1.9835,1.98715,4242500000.0
2009-03-02 17:30:00,1.98735,1.9918,1.9865,1.9881,3774800000.0
2009-03-02 17:45:00,1.98815,1.99225,1.98785,1.9915,4014800000.0
2009-03-02 18:00:00,1.9915,1.9932,1.9899,1.99305,3647600000.0
2009-03-02 18:15:00,1.99315,1.9933,1.98965,1.99075,3031200000.0
2009-03-02 18:30:00,1.9908,1.9964,1.99065,1.99455,3221800000.0
2009-03-02 18:45:00,1.99455,1.9971,1.99235,1.9965,3185200000.0
2009-03-02 19:00:00,1.9966,1.99695,1.9913,1.99375,2803600000.0
2009-03-02 19:15:00,1.9938,1.99385,1.9902,1.99175,2082600000.0
2009-03-02 19:30:00,1.99175,1.9945,1.99135,1.99295,1830600000.0
2009-03-02 19:45:00,1.9929,1.99375,1.98975,1.99375,2266000000.0
2009-03-02 20:00:00,1.994,1.99425,1.9886,1.98985,2228600000.0
2009-03-02 20:15:00,1.9899,1.99365,1.9892,1.99225,1589200000.0
2009-03-02 20:30:00,1.99225,1.9933,1.99105,1.9924,1761600000.0
2009-03-02 20:45:00,1.9923,1.99335,1.9868,1.98745,1807000000.0
2009-03-02 21:00:00,1.9873,1.9895,1.9867,1.98675,1460800000.0
2009-03-02 21:15:00,1.98675,1.9905,1.9856,1.98955,1851600000.0
2009-03-02 21:30:00,1.98955,1.99,1.9859,1.98795,2081400000.0
2009-03-02 21:45:00,1.988,1.993,1.9869,1.99285,2221400000.0
2009-03-02 22:00:00,1.99275,1.99505,1.99145,1.99445,2488000000.0
2009-03-02 22:15:00,1.9944,1.99645,1.9921,1.9957,1895300000.0
2009-03-02 22:30:00,1.9957,1.99625,1.99185,1.99535,2017600000.0
2009-03-02 22:45:00,1.9955,1.999,1.9931,1.9977,2023100000.0
2009-03-02 23:00:00,1.9976,1.99835,1.99555,1.9969,1095000000.0
2009-03-02 23:15:00,1.99705,1.9985,1.9963,1.99715,924600000.0
2009-03-02 23:30:00,1.9973,1.9974,1.99355,1.9953,588000000.0
2009-03-02 23:45:00,1.9949,1.9961,1.99365,1.99585,623600000.0
2009-03-03 00:00:00,1.99565,1.99815,1.99485,1.9961,1120600000.0
2009-03-03 00:15:00,1.9963,1.99895,1.9947,1.996,930800000.0
2009-03-03 00:30:00,1.99605,1.9981,1.9948,1.9963,911600000.0
2009-03-03 00:45:00,1.9966,1.9974,1.9949,1.99515,1237400000.0
2009-03-03 01:00:00,1.99515,1.99595,1.9926,1.99415,2265800000.0
2009-03-03 01:15:00,1.9938,1.99495,1.99145,1.99295,2105000000.0
2009-03-03 01:30:00,1.9928,1.9956,1.99235,1.9949,1063000000.0
2009-03-03 01:45:00,1.99505,1.99575,1.99355,1.9954,1016200000.0
2009-03-03 02:00:00,1.9956,1.9959,1.99275,1.99475,1708400000.0
2009-03-03 02:15:00,1.9948,1.9958,1.99195,1.99295,1282600000.0
2009-03-03 02:30:00,1.99315,1.9958,1.98895,1.99355,1902600000.0
2009-03-03 02:45:00,1.99355,1.9942,1.9895,1.99025,1397000000.0
2009-03-03 03:00:00,1.99005,1.9915,1.98925,1.9893,980400000.0
2009-03-03 03:15:00,1.9895,1.98995,1.987,1.98875,1255000000.0
2009-03-03 03:30:00,1.98885,1.99075,1.9854,1.99055,1385600000.0
2009-03-03 03:45:00,1.9906,1.991,1.98775,1.98865,1154200000.0
2009-03-03 04:00:00,1.9886,1.9888,1.986,1.98705,2054400000.0
2009-03-03 04:15:00,1.9872,1.98825,1.98575,1.9859,1448800000.0
2009-03-03 04:30:00,1.98575,1.98675,1.98345,1.98585,1831400000.0
2009-03-03 04:45:00,1.98565,1.98705,1.9842,1.9864,1664400000.0
2009-03-03 05:00:00,1.98635,1.9875,1.9859,1.98725,981000000.0
2009-03-03 05:15:00,1.9871,1.9873,1.9837,1.9838,1381400000.0
2009-03-03 05:30:00,1.9838,1.9838,1.97175,1.975,3627300000.0
2009-03-03 05:45:00,1.97505,1.9756,1.9703,1.97275,3212000000.0
2009-03-03 06:00:00,1.97275,1.9752,1.97085,1.97455,2338200000.0
2009-03-03 06:15:00,1.9748,1.97685,1.97225,1.9742,2101100000.0
2009-03-03 06:30:00,1.9744,1.9758,1.97285,1.97345,1656400000.0
2009-03-03 06:45:00,1.9733,1.9753,1.9729,1.97415,1299600000.0
2009-03-03 07:00:00,1.9743,1.97615,1.9734,1.9742,942000000.0
2009-03-03 07:15:00,1.97445,1.9755,1.9708,1.9721,1863200000.0
2009-03-03 07:30:00,1.9721,1.9728,1.969,1.96975,1580200000.0
2009-03-03 07:45:00,1.96985,1.97045,1.967,1.96975,1592800000.0
2009-03-03 08:00:00,1.96975,1.97135,1.96815,1.96885,2128200000.0
2009-03-03 08:15:00,1.969,1.97415,1.969,1.9717,3105300000.0
2009-03-03 08:30:00,1.9718,1.97315,1.97005,1.9708,2007200000.0
2009-03-03 08:45:00,1.9708,1.9729,1.9685,1.9697,2472200000.0
2009-03-03 09:00:00,1.96965,1.9708,1.96735,1.96775,2692000000.0
2009-03-03 09:15:00,1.96775,1.9708,1.9672,1.96885,2415000000.0
2009-03-03 09:30:00,1.96875,1.97,1.96645,1.96805,2889000000.0
2009-03-03 09:45:00,1.968,1.96935,1.9649,1.9659,3661200000.0
2009-03-03 10:00:00,1.9659,1.9698,1.9653,1.96815,3014800000.0
2009-03-03 10:15:00,1.968,1.96935,1.96555,1.96565,2900400000.0
2009-03-03 10:30:00,1.96565,1.96665,1.96485,1.96515,2622000000.0
2009-03-03 10:45:00,1.9651,1.9668,1.96335,1.9653,3001600000.0
2009-03-03 11:00:00,1.96535,1.96565,1.95855,1.9603,3204700000.0
2009-03-03 11:15:00,1.96045,1.964,1.9603,1.9628,3249800000.0
2009-03-03 11:30:00,1.9628,1.9674,1.96165,1.9666,2909600000.0
2009-03-03 11:45:00,1.96675,1.9706,1.9649,1.9694,3737800000.0
2009-03-03 12:00:00,1.9696,1.97025,1.96625,1.9676,3492200000.0
2009-03-03 12:15:00,1.9675,1.9685,1.9659,1.96805,3358800000.0
2009-03-03 12:30:00,1.9682,1.96885,1.9656,1.9673,2348200000.0
2009-03-03 12:45:00,1.9674,1.9685,1.96635,1.968,2250600000.0
2009-03-03 13:00:00,1.96785,1.96845,1.9642,1.96545,1737200000.0
2009-03-03 13:15:00,1.9655,1.96675,1.96375,1.96625,2954400000.0
2009-03-03 13:30:00,1.96625,1.96765,1.96515,1.966,2774000000.0
2009-03-03 13:45:00,1.96585,1.96965,1.9641,1.96865,2875000000.0
2009-03-03 14:00:00,1.96875,1.96925,1.9639,1.96535,2953200000.0
2009-03-03 14:15:00,1.96555,1.96605,1.9626,1.96405,2807600000.0
2009-03-03 14:30:00,1.9637,1.9657,1.96285,1.9631,2175600000.0
2009-03-03 14:45:00,1.9632,1.96535,1.9628,1.9629,2554900000.0
2009-03-03 15:00:00,1.9627,1.96335,1.95955,1.9617,2551400000.0
2009-03-03 15:15:00,1.96175,1.9636,1.9603,1.96135,2666600000.0
2009-03-03 15:30:00,1.9614,1.9634,1.9611,1.96265,2824800000.0
2009-03-03 15:45:00,1.9623,1.96375,1.95685,1.95795,3769600000.0
2009-03-03 16:00:00,1.9581,1.95985,1.9561,1.9583,3546100000.0
2009-03-03 16:15:00,1.95795,1.9615,1.9579,1.9605,2743400000.0
2009-03-03 16:30:00,1.9605,1.9614,1.95765,1.9585,3623700000.0
2009-03-03 16:45:00,1.9583,1.9594,1.95645,1.9566,3195700000.0
2009-03-03 17:00:00,1.9567,1.96005,1.9556,1.95925,3827800000.0
2009-03-03 17:15:00,1.95925,1.9624,1.95835,1.961,3612400000.0
2009-03-03 17:30:00,1.96095,1.9633,1.9594,1.9617,3401000000.0
2009-03-03 17:45:00,1.96175,1.96855,1.96055,1.96755,4080100000.0
2009-03-03 18:00:00,1.96755,1.9707,1.9634,1.9647,4521900000.0
2009-03-03 18:15:00,1.96435,1.965,1.9623,1.96315,3921700000.0
2009-03-03 18:30:00,1.96305,1.9652,1.96115,1.9632,3208800000.0
2009-03-03 18:45:00,1.96325,1.96645,1.9624,1.96455,2825800000.0
2009-03-03 19:00:00,1.9645,1.96515,1.9603,1.9619,3032600000.0
2009-03-03 19:15:00,1.962,1.96525,1.95945,1.9597,3165700000.0
2009-03-03 19:30:00,1.9597,1.96375,1.95935,1.9599,2978000000.0
2009-03-03 19:45:00,1.96005,1.96315,1.9595,1.9621,1920400000.0
2009-03-03 20:00:00,1.96225,1.96245,1.95905,1.96025,1516000000.0
2009-03-03 20:15:00,1.96045,1.96095,1.95905,1.9599,1443200000.0
2009-03-03 20:30:00,1.9599,1.96275,1.95895,1.96245,2040600000.0
2009-03-03 20:45:00,1.9626,1.9661,1.9618,1.9638,1951800000.0
2009-03-03 21:00:00,1.9637,1.96495,1.9602,1.9606,2077200000.0
2009-03-03 21:15:00,1.9605,1.96155,1.95835,1.9608,1589200000.0
2009-03-03 21:30:00,1.96085,1.9618,1.95835,1.9594,2079200000.0
2009-03-03 21:45:00,1.95925,1.9606,1.95705,1.95795,1923000000.0
2009-03-03 22:00:00,1.95805,1.9612,1.95735,1.9605,2490800000.0
2009-03-03 22:15:00,1.9606,1.96215,1.95795,1.96005,2003600000.0
2009-03-03 22:30:00,1.9602,1.9617,1.95975,1.96105,1250600000.0
2009-03-03 22:45:00,1.96095,1.96981,1.96095,1.9655,1557000000.0
2009-03-03 23:00:00,1.96575,1.9673,1.96275,1.9666,1236800000.0
2009-03-03 23:15:00,1.9666,1.96995,1.96515,1.9693,1198000000.0
2009-03-03 23:30:00,1.9693,1.9709,1.9687,1.96995,1473800000.0
2009-03-03 23:45:00,1.96995,1.97005,1.9677,1.9693,1497200000.0
2009-03-04 00:00:00,1.9693,1.9693,1.96555,1.96605,665600000.0
2009-03-04 00:15:00,1.96605,1.9678,1.96605,1.96675,577000000.0
2009-03-04 00:30:00,1.9667,1.96925,1.9661,1.9674,1084200000.0
2009-03-04 00:45:00,1.96725,1.96845,1.96464,1.96805,777600000.0
2009-03-04 01:00:00,1.96785,1.9683,1.96545,1.96595,1074400000.0
2009-03-04 01:15:00,1.9656,1.9669,1.9651,1.9659,1636400000.0
2009-03-04 01:30:00,1.9659,1.967,1.9644,1.96505,844800000.0
2009-03-04 01:45:00,1.965,1.96585,1.96335,1.9648,1434400000.0
2009-03-04 02:00:00,1.96495,1.966,1.96365,1.9646,1116400000.0
2009-03-04 02:15:00,1.9646,1.96555,1.96315,1.9643,1375000000.0
2009-03-04 02:30:00,1.96445,1.98305,1.9643,1.9802,4001900000.0
2009-03-04 02:45:00,1.98015,1.9832,1.97825,1.9797,3030000000.0
2009-03-04 03:00:00,1.97975,1.9814,1.977,1.9781,2257000000.0
2009-03-04 03:15:00,1.97825,1.98015,1.97705,1.97945,1739600000.0
2009-03-04 03:30:00,1.97955,1.9803,1.97715,1.97805,1288800000.0
2009-03-04 03:45:00,1.9779,1.97855,1.9739,1.9743,2012800000.0
2009-03-04 04:00:00,1.9743,1.97685,1.9733,1.97585,1591600000.0
2009-03-04 04:15:00,1.97575,1.9763,1.97405,1.97495,1204400000.0
2009-03-04 04:30:00,1.9749,1.97545,1.97165,1.97275,1673200000.0
2009-03-04 04:45:00,1.97265,1.97345,1.97155,1.9726,1499800000.0
2009-03-04 05:00:00,1.9727,1.97525,1.97155,1.9746,1535400000.0
2009-03-04 05:15:00,1.97475,1.97595,1.97265,1.9734,1215800000.0
2009-03-04 05:30:00,1.97345,1.9751,1.9722,1.97265,1669500000.0
2009-03-04 05:45:00,1.9728,1.9754,1.9724,1.97305,1347000000.0
2009-03-04 06:00:00,1.97305,1.9751,1.9717,1.97415,1418200000.0
2009-03-04 06:15:00,1.97415,1.97495,1.97185,1.97315,1264000000.0
2009-03-04 06:30:00,1.9729,1.97365,1.97115,1.9728,905800000.0
2009-03-04 06:45:00,1.9729,1.974,1.9725,1.9734,506000000.0
2009-03-04 07:00:00,1.97335,1.9752,1.9718,1.9721,1203400000.0
2009-03-04 07:15:00,1.9725,1.97295,1.9714,1.9727,889000000.0
2009-03-04 07:30:00,1.97255,1.9741,1.97085,1.97155,1120800000.0
2009-03-04 07:45:00,1.9714,1.97425,1.9714,1.97395,1185400000.0
2009-03-04 08:00:00,1.9743,1.97465,1.9698,1.97115,2114300000.0
2009-03-04 08:15:00,1.97115,1.9737,1.96995,1.9703,2113200000.0
2009-03-04 08:30:00,1.97035,1.9713,1.96905,1.97105,2660600000.0
2009-03-04 08:45:00,1.9711,1.9731,1.969,1.9721,2638500000.0
2009-03-04 09:00:00,1.9721,1.97345,1.97035,1.9719,3254400000.0
2009-03-04 09:15:00,1.97165,1.97215,1.9658,1.96935,3146800000.0
2009-03-04 09:30:00,1.96935,1.9714,1.96575,1.9688,2762400000.0
2009-03-04 09:45:00,1.9684,1.97045,1.9674,1.9678,2822600000.0
2009-03-04 10:00:00,1.96765,1.9689,1.96415,1.9645,3311200000.0
2009-03-04 10:15:00,1.96395,1.9663,1.96285,1.96415,2873800000.0
2009-03-04 10:30:00,1.96415,1.96425,1.9578,1.9605,3331400000.0
2009-03-04 10:45:00,1.9605,1.9636,1.9601,1.96325,2831000000.0
2009-03-04 11:00:00,1.96315,1.96555,1.95945,1.96055,2912400000.0
2009-03-04 11:15:00,1.9606,1.96185,1.95955,1.96015,2023600000.0
2009-03-04 11:30:00,1.9605,1.962,1.95935,1.96145,2049200000.0
2009-03-04 11:45:00,1.96155,1.9619,1.95935,1.9602,1906800000.0
2009-03-04 12:00:00,1.96045,1.961,1.9574,1.96055,2230400000.0
2009-03-04 12:15:00,1.96055,1.9611,1.95645,1.95695,2619300000.0
2009-03-04 12:30:00,1.95685,1.9594,1.9568,1.95825,1701000000.0
2009-03-04 12:45:00,1.9583,1.9601,1.9576,1.9586,2401200000.0
2009-03-04 13:00:00,1.95875,1.9605,1.95745,1.95835,2407000000.0
2009-03-04 13:15:00,1.95835,1.95945,1.95725,1.9594,1913600000.0
2009-03-04 13:30:00,1.95955,1.96135,1.95585,1.957,2494300000.0
2009-03-04 13:45:00,1.957,1.95885,1.9557,1.9575,2108400000.0
2009-03-04 14:00:00,1.95735,1.9614,1.95705,1.96115,2671000000.0
2009-03-04 14:15:00,1.96115,1.96295,1.9603,1.96145,1912800000.0
2009-03-04 14:30:00,1.96145,1.962,1.9598,1.9604,1872800000.0
2009-03-04 14:45:00,1.96035,1.9613,1.95785,1.95835,1792200000.0
2009-03-04 15:00:00,1.95835,1.95915,1.9547,1.9559,3382200000.0
2009-03-04 15:15:00,1.956,1.95785,1.95335,1.95585,3034600000.0
2009-03-04 15:30:00,1.9559,1.9565,1.95245,1.95445,2994000000.0
2009-03-04 15:45:00,1.9545,1.95555,1.95195,1.95265,2945200000.0
2009-03-04 16:00:00,1.9525,1.95375,1.95155,1.95195,3399800000.0
2009-03-04 16:15:00,1.95195,1.9534,1.95035,1.95295,2912100000.0
2009-03-04 16:30:00,1.9528,1.95475,1.9511,1.9536,3451500000.0
2009-03-04 16:45:00,1.9536,1.9547,1.9509,1.9545,4445200000.0
2009-03-04 17:00:00,1.9547,1.9548,1.9501,1.9521,4866400000.0
2009-03-04 17:15:00,1.9515,1.9542,1.94835,1.9487,3674800000.0
2009-03-04 17:30:00,1.9486,1.95195,1.94795,1.94975,3624800000.0
2009-03-04 17:45:00,1.9497,1.9515,1.9482,1.95105,3272200000.0
2009-03-04 18:00:00,1.9511,1.9519,1.9433,1.9452,3482200000.0
2009-03-04 18:15:00,1.9452,1.9463,1.93995,1.94015,2709800000.0
2009-03-04 18:30:00,1.9401,1.9456,1.93865,1.945,3969800000.0
2009-03-04 18:45:00,1.9451,1.9458,1.9382,1.93995,3295600000.0
2009-03-04 19:00:00,1.93995,1.9426,1.93885,1.9411,2421800000.0
2009-03-04 19:15:00,1.9411,1.9433,1.9404,1.9423,2293000000.0
2009-03-04 19:30:00,1.9424,1.9454,1.94135,1.94265,1777100000.0
2009-03-04 19:45:00,1.94265,1.9483,1.94205,1.94695,1955400000.0
2009-03-04 20:00:00,1.94675,1.94745,1.94495,1.94505,1765600000.0
2009-03-04 20:15:00,1.9452,1.9464,1.94375,1.9448,1620800000.0
2009-03-04 20:30:00,1.9449,1.9461,1.94335,1.94415,2120000000.0
2009-03-04 20:45:00,1.94415,1.9469,1.943,1.94665,1659200000.0
2009-03-04 21:00:00,1.94665,1.9471,1.9438,1.94675,1758400000.0
2009-03-04 21:15:00,1.94655,1.94715,1.9436,1.9449,2008200000.0
2009-03-04 21:30:00,1.94495,1.94585,1.93865,1.93945,2075400000.0
2009-03-04 21:45:00,1.9395,1.94015,1.93685,1.93745,2143400000.0
2009-03-04 22:00:00,1.93745,1.9399,1.93635,1.9389,1708600000.0
2009-03-04 22:15:00,1.9387,1.9404,1.9381,1.93995,1790600000.0
2009-03-04 22:30:00,1.93995,1.9419,1.9379,1.94065,2704000000.0
2009-03-04 22:45:00,1.9387,1.9457,1.93805,1.94275,2628000000.0
2009-03-04 23:00:00,1.9428,1.9457,1.94185,1.9453,1476600000.0
2009-03-04 23:15:00,1.9453,1.94795,1.94505,1.9464,1321400000.0
2009-03-04 23:30:00,1.9463,1.948,1.9442,1.9475,1308000000.0
2009-03-04 23:45:00,1.94715,1.94905,1.94685,1.9485,1692000000.0
2009-03-05 00:00:00,1.94845,1.94955,1.9482,1.94855,600600000.0
2009-03-05 00:15:00,1.94855,1.95025,1.94805,1.9496,1000200000.0
2009-03-05 00:30:00,1.9496,1.95285,1.9496,1.951,914600000.0
2009-03-05 00:45:00,1.9511,1.95385,1.94945,1.95185,1124000000.0
2009-03-05 01:00:00,1.95185,1.95295,1.9493,1.9506,1278600000.0
2009-03-05 01:15:00,1.9505,1.95375,1.9503,1.9532,1221600000.0
2009-03-05 01:30:00,1.9532,1.95635,1.95305,1.95335,1117800000.0
2009-03-05 01:45:00,1.95345,1.9546,1.952,1.9529,1190400000.0
2009-03-05 02:00:00,1.9529,1.9536,1.9497,1.9502,1854400000.0
2009-03-05 02:15:00,1.95035,1.9514,1.94585,1.9466,1515000000.0
2009-03-05 02:30:00,1.94915,1.9547,1.9484,1.9512,2027400000.0
2009-03-05 02:45:00,1.95125,1.9533,1.9489,1.9501,1660800000.0
2009-03-05 03:00:00,1.95,1.9534,1.9486,1.9526,2004200000.0
2009-03-05 03:15:00,1.95305,1.95545,1.95155,1.95235,1745000000.0
2009-03-05 03:30:00,1.95225,1.9557,1.95225,1.95555,1101800000.0
2009-03-05 03:45:00,1.9554,1.95775,1.95435,1.9563,1512400000.0
2009-03-05 04:00:00,1.95655,1.9593,1.9557,1.95875,1840800000.0
2009-03-05 04:15:00,1.9589,1.96345,1.95875,1.96005,2807000000.0
2009-03-05 04:30:00,1.96025,1.963,1.9592,1.962,1832600000.0
2009-03-05 04:45:00,1.962,1.96315,1.96075,1.96185,1427200000.0
2009-03-05 05:00:00,1.9618,1.9621,1.95815,1.9601,1548800000.0
2009-03-05 05:15:00,1.96,1.96095,1.95755,1.9578,1685800000.0
2009-03-05 05:30:00,1.95785,1.96175,1.9577,1.9616,1754400000.0
2009-03-05 05:45:00,1.9615,1.9616,1.9599,1.9602,669400000.0
2009-03-05 06:00:00,1.96035,1.9619,1.95885,1.95925,1191400000.0
2009-03-05 06:15:00,1.95925,1.9609,1.9579,1.9605,1079000000.0
2009-03-05 06:30:00,1.9604,1.9617,1.95855,1.9613,1189000000.0
2009-03-05 06:45:00,1.96145,1.9623,1.9597,1.9606,1110600000.0
2009-03-05 07:00:00,1.9606,1.96145,1.95905,1.96005,1209000000.0
2009-03-05 07:15:00,1.9601,1.96295,1.95935,1.96175,2092600000.0
2009-03-05 07:30:00,1.96185,1.9619,1.95935,1.9599,1473800000.0
2009-03-05 07:45:00,1.9599,1.96045,1.95845,1.95965,912600000.0
2009-03-05 08:00:00,1.95965,1.9608,1.95765,1.95785,2112600000.0
2009-03-05 08:15:00,1.958,1.95965,1.9573,1.9589,1749400000.0
2009-03-05 08:30:00,1.9588,1.9606,1.9577,1.95965,1966400000.0
2009-03-05 08:45:00,1.95945,1.96075,1.9589,1.96075,2296000000.0
2009-03-05 09:00:00,1.96065,1.96165,1.95835,1.95945,2670000000.0
2009-03-05 09:15:00,1.9596,1.9601,1.9565,1.95785,2900800000.0
2009-03-05 09:30:00,1.95765,1.95845,1.95545,1.95585,3360000000.0
2009-03-05 09:45:00,1.95585,1.9571,1.9552,1.9565,1957200000.0
2009-03-05 10:00:00,1.95665,1.96,1.9565,1.95725,2732200000.0
2009-03-05 10:15:00,1.95725,1.959,1.9564,1.9571,2810900000.0
2009-03-05 10:30:00,1.9572,1.95865,1.9565,1.95725,2989800000.0
2009-03-05 10:45:00,1.95725,1.95805,1.95535,1.9564,2724900000.0
2009-03-05 11:00:00,1.95645,1.96075,1.9562,1.9596,2875000000.0
2009-03-05 11:15:00,1.9596,1.9601,1.95645,1.9584,2783200000.0
2009-03-05 11:30:00,1.9585,1.9587,1.95415,1.9564,2872400000.0
2009-03-05 11:45:00,1.9565,1.9575,1.95445,1.95565,2479920000.0
2009-03-05 12:00:00,1.95565,1.958,1.9548,1.9564,3140100000.0
2009-03-05 12:15:00,1.9565,1.9572,1.9555,1.95635,2106400000.0
2009-03-05 12:30:00,1.9564,1.9569,1.95485,1.9553,2515600000.0
2009-03-05 12:45:00,1.9554,1.95595,1.95385,1.9545,2588860000.0
2009-03-05 13:00:00,1.9545,1.95765,1.95375,1.9573,3158500000.0
2009-03-05 13:15:00,1.9573,1.96045,1.9555,1.9604,3294200000.0
2009-03-05 13:30:00,1.96045,1.9642,1.95885,1.96315,3687000000.0
2009-03-05 13:45:00,1.96315,1.964,1.9593,1.96025,3022400000.0
2009-03-05 14:00:00,1.9601,1.9642,1.95885,1.96375,3261300000.0
2009-03-05 14:15:00,1.9637,1.9672,1.9633,1.96585,2781800000.0
2009-03-05 14:30:00,1.96585,1.9663,1.9582,1.96,3287800000.0
2009-03-05 14:45:00,1.96,1.9636,1.9599,1.9612,3247600000.0
2009-03-05 15:00:00,1.9612,1.9643,1.9571,1.9575,3056280000.0
2009-03-05 15:15:00,1.95735,1.9608,1.9572,1.95875,2741300000.0
2009-03-05 15:30:00,1.95955,1.96045,1.9563,1.9591,3140860000.0
2009-03-05 15:45:00,1.9591,1.9615,1.95355,1.95375,2771000000.0
2009-03-05 16:00:00,1.9539,1.955,1.95175,1.9519,2455600000.0
2009-03-05 16:15:00,1.95185,1.9531,1.9478,1.94925,3204200000.0
2009-03-05 16:30:00,1.94925,1.95075,1.94465,1.9489,2825000000.0
2009-03-05 16:45:00,1.94925,1.94975,1.94685,1.94765,2724600000.0
2009-03-05 17:00:00,1.94765,1.9506,1.946,1.9501,2856000000.0
2009-03-05 17:15:00,1.9501,1.9546,1.9497,1.9518,2386400000.0
2009-03-05 17:30:00,1.95185,1.95435,1.95045,1.95195,2678600000.0
2009-03-05 17:45:00,1.95175,1.95675,1.9506,1.9538,2572400000.0
2009-03-05 18:00:00,1.95395,1.95715,1.95315,1.95625,2361200000.0
2009-03-05 18:15:00,1.95625,1.9632,1.95615,1.9626,2620400000.0
2009-03-05 18:30:00,1.9626,1.96415,1.95815,1.9593,2342000000.0
2009-03-05 18:45:00,1.95925,1.96335,1.957,1.9605,2403500000.0
2009-03-05 19:00:00,1.96095,1.96335,1.9597,1.96245,2171600000.0
2009-03-05 19:15:00,1.9625,1.9635,1.95985,1.9615,1240800000.0
2009-03-05 19:30:00,1.96155,1.9618,1.9594,1.96,1540200000.0
2009-03-05 19:45:00,1.96015,1.96515,1.95965,1.96365,1747400000.0
2009-03-05 20:00:00,1.9637,1.9657,1.96085,1.9618,2384400000.0
2009-03-05 20:15:00,1.9616,1.9677,1.96095,1.96595,1832200000.0
2009-03-05 20:30:00,1.966,1.9673,1.9635,1.96615,1820200000.0
2009-03-05 20:45:00,1.96605,1.96805,1.96465,1.9669,1737400000.0
2009-03-05 21:00:00,1.9669,1.96825,1.96375,1.96775,1560000000.0
2009-03-05 21:15:00,1.9679,1.97125,1.96525,1.9693,2250400000.0
2009-03-05 21:30:00,1.96945,1.96985,1.9639,1.9669,2086300000.0
2009-03-05 21:45:00,1.96685,1.9715,1.96605,1.9701,2110000000.0
2009-03-05 22:00:00,1.9704,1.97115,1.96695,1.96755,1851200000.0
2009-03-05 22:15:00,1.96715,1.9695,1.9658,1.9673,1930600000.0
2009-03-05 22:30:00,1.9674,1.9719,1.9668,1.96845,2813200000.0
2009-03-05 22:45:00,1.9685,1.97415,1.9685,1.9703,2162000000.0
2009-03-05 23:00:00,1.97025,1.9721,1.9687,1.9702,1044000000.0
2009-03-05 23:15:00,1.9702,1.9706,1.96565,1.966,995200000.0
2009-03-05 23:30:00,1.96615,1.96775,1.9631,1.9643,791000000.0
2009-03-05 23:45:00,1.96445,1.96495,1.962,1.964,929800000.0
2009-03-06 00:00:00,1.964,1.9673,1.9637,1.96655,523800000.0
2009-03-06 00:15:00,1.96655,1.96815,1.96413,1.96515,396800000.0
2009-03-06 00:30:00,1.96515,1.96545,1.96355,1.96435,728800000.0
2009-03-06 00:45:00,1.96415,1.96725,1.96265,1.96715,602800000.0
2009-03-06 01:00:00,1.96715,1.96735,1.9643,1.96465,827200000.0
2009-03-06 01:15:00,1.9648,1.9648,1.96295,1.96395,463600000.0
2009-03-06 01:30:00,1.96415,1.9644,1.9614,1.96275,766600000.0
2009-03-06 01:45:00,1.96265,1.96375,1.96245,1.9633,1056600000.0
2009-03-06 02:00:00,1.9633,1.9665,1.9632,1.96495,815200000.0
2009-03-06 02:15:00,1.96495,1.965,1.9602,1.9612,1796200000.0
2009-03-06 02:30:00,1.9613,1.9619,1.95735,1.9577,1679600000.0
2009-03-06 02:45:00,1.9577,1.95945,1.957,1.95915,1909950000.0
2009-03-06 03:00:00,1.9592,1.9598,1.9572,1.95925,1743600000.0
2009-03-06 03:15:00,1.95925,1.9595,1.95745,1.95865,999600000.0
2009-03-06 03:30:00,1.9587,1.95895,1.957,1.95755,1161360000.0
2009-03-06 03:45:00,1.95843,1.95915,1.9562,1.9575,1927600000.0
2009-03-06 04:00:00,1.9575,1.95865,1.95595,1.95835,1335200000.0
2009-03-06 04:15:00,1.95855,1.9596,1.95785,1.9589,864800000.0
2009-03-06 04:30:00,1.9589,1.9598,1.9577,1.9591,715000000.0
2009-03-06 04:45:00,1.9589,1.9602,1.9574,1.9589,1505400000.0
2009-03-06 05:00:00,1.95895,1.9594,1.95815,1.95905,623800000.0
2009-03-06 05:15:00,1.95905,1.9591,1.95735,1.9591,1029400000.0
2009-03-06 05:30:00,1.95895,1.96095,1.95805,1.9596,1196000000.0
2009-03-06 05:45:00,1.9597,1.9604,1.95855,1.95995,1100000000.0
2009-03-06 06:00:00,1.95995,1.96035,1.95745,1.9582,1339200000.0
2009-03-06 06:15:00,1.9585,1.9588,1.9552,1.95565,1686600000.0
2009-03-06 06:30:00,1.95585,1.95745,1.95515,1.9563,1211800000.0
2009-03-06 06:45:00,1.9564,1.96253,1.95585,1.95655,1078200000.0
2009-03-06 07:00:00,1.9565,1.9582,1.95485,1.95775,1135600000.0
2009-03-06 07:15:00,1.95795,1.95975,1.9578,1.95975,1144200000.0
2009-03-06 07:30:00,1.95965,1.96095,1.95895,1.96,1355600000.0
2009-03-06 07:45:00,1.96025,1.9626,1.95965,1.9612,2127600000.0
2009-03-06 08:00:00,1.9613,1.9632,1.9592,1.9619,2608200000.0
2009-03-06 08:15:00,1.96185,1.96455,1.9604,1.96065,2276600000.0
2009-03-06 08:30:00,1.96065,1.9646,1.9606,1.96395,2700800000.0
2009-03-06 08:45:00,1.96415,1.9673,1.96285,1.9672,2899000000.0
2009-03-06 09:00:00,1.9673,1.97335,1.96665,1.97055,3839400000.0
2009-03-06 09:15:00,1.97055,1.973,1.96935,1.9724,2789800000.0
2009-03-06 09:30:00,1.9724,1.9739,1.9698,1.9714,3249200000.0
2009-03-06 09:45:00,1.97135,1.9742,1.9704,1.97155,2805200000.0
2009-03-06 10:00:00,1.9716,1.9749,1.9693,1.9702,3217500000.0
2009-03-06 10:15:00,1.9703,1.97415,1.96975,1.9735,2914800000.0
2009-03-06 10:30:00,1.9735,1.98025,1.9729,1.97955,3641000000.0
2009-03-06 10:45:00,1.97965,1.98125,1.97765,1.9803,2857400000.0
2009-03-06 11:00:00,1.98035,1.98055,1.9763,1.9768,2647600000.0
2009-03-06 11:15:00,1.97685,1.9875,1.97675,1.98695,3542500000.0
2009-03-06 11:30:00,1.98715,1.9903,1.98525,1.9862,3261600000.0
2009-03-06 11:45:00,1.9861,1.98745,1.98335,1.9844,3052400000.0
2009-03-06 12:00:00,1.98435,1.98795,1.9834,1.98665,2755800000.0
2009-03-06 12:15:00,1.98665,1.98665,1.98335,1.985,2767800000.0
2009-03-06 12:30:00,1.98525,1.9861,1.98365,1.98475,2791200000.0
2009-03-06 12:45:00,1.9848,1.98675,1.9827,1.9842,2116600000.0
2009-03-06 13:00:00,1.98435,1.98515,1.9828,1.98285,2115400000.0
2009-03-06 13:15:00,1.9828,1.9842,1.98105,1.9822,2772800000.0
2009-03-06 13:30:00,1.9822,1.98365,1.9799,1.9799,1853800000.0
2009-03-06 13:45:00,1.9799,1.98135,1.9772,1.97745,2492150000.0
2009-03-06 14:00:00,1.9776,1.9801,1.9772,1.9784,1870650000.0
2009-03-06 14:15:00,1.9784,1.98,1.97815,1.97925,1571800000.0
2009-03-06 14:30:00,1.97915,1.9793,1.9775,1.97775,1275600000.0
2009-03-06 14:45:00,1.9778,1.97795,1.97475,1.9761,3093390000.0
2009-03-06 15:00:00,1.9762,1.9786,1.97485,1.97755,2494280000.0
2009-03-06 15:15:00,1.9775,1.98075,1.97515,1.9799,3325800000.0
2009-03-06 15:30:00,1.9789,1.9807,1.9725,1.9777,4113600000.0
2009-03-06 15:45:00,1.9777,1.97975,1.97245,1.97435,4599400000.0
2009-03-06 16:00:00,1.9743,1.97865,1.9741,1.97765,4312400000.0
2009-03-06 16:15:00,1.97775,1.979,1.9758,1.9777,3485800000.0
2009-03-06 16:30:00,1.9777,1.9811,1.9697,1.9699,3843700000.0
2009-03-06 16:45:00,1.9699,1.9736,1.96865,1.973,4196400000.0
2009-03-06 17:00:00,1.9731,1.9768,1.9684,1.9747,4309600000.0
2009-03-06 17:15:00,1.97485,1.9789,1.97465,1.9769,4147300000.0
2009-03-06 17:30:00,1.97695,1.9795,1.97595,1.97755,3763700000.0
2009-03-06 17:45:00,1.9776,1.98295,1.9769,1.98095,4375800000.0
2009-03-06 18:00:00,1.98095,1.982,1.9753,1.97825,4192200000.0
2009-03-06 18:15:00,1.97825,1.9784,1.974,1.9767,4273600000.0
2009-03-06 18:30:00,1.97685,1.9779,1.9738,1.9772,3877200000.0
2009-03-06 18:45:00,1.9773,1.97825,1.97445,1.97785,3875400000.0
2009-03-06 19:00:00,1.97775,1.97905,1.9751,1.97635,2333200000.0
2009-03-06 19:15:00,1.97655,1.97925,1.9758,1.97675,2342400000.0
2009-03-06 19:30:00,1.97675,1.98135,1.9761,1.9812,2615800000.0
2009-03-06 19:45:00,1.98135,1.98145,1.97745,1.9775,2225200000.0
2009-03-06 20:00:00,1.9776,1.981,1.97715,1.98025,2017800000.0
2009-03-06 20:15:00,1.98025,1.98235,1.97985,1.98185,1802400000.0
2009-03-06 20:30:00,1.98185,1.9839,1.9807,1.98265,1795000000.0
2009-03-06 20:45:00,1.98255,1.9826,1.9787,1.97875,1902200000.0
2009-03-06 21:00:00,1.9789,1.9807,1.9778,1.9784,2422600000.0
2009-03-06 21:15:00,1.97825,1.9818,1.9765,1.9769,1712000000.0
2009-03-06 21:30:00,1.9769,1.97965,1.9769,1.9789,1428400000.0
2009-03-06 21:45:00,1.979,1.984,1.979,1.98215,2019200000.0
2009-03-06 22:00:00,1.98215,1.9833,1.98025,1.9804,1562000000.0
2009-03-06 22:15:00,1.9805,1.9812,1.97495,1.9756,2255800000.0
2009-03-06 22:30:00,1.9756,1.9784,1.9744,1.97465,2747800000.0
2009-03-06 22:45:00,1.9746,1.976,1.9713,1.97235,2250000000.0
2009-03-06 23:00:00,1.97245,1.9731,1.96865,1.9714,846600000.0
2009-03-06 23:15:00,1.9715,1.9742,1.9691,1.9716,1078600000.0
2009-03-06 23:30:00,1.9715,1.97445,1.97045,1.97425,799600000.0
2009-03-06 23:45:00,1.97425,1.97545,1.9729,1.9739,709400000.0
2009-03-09 00:00:00,1.976,1.97725,1.97195,1.97557,450800000.0
2009-03-09 00:15:00,1.97475,1.975,1.9733,1.97405,327400000.0
2009-03-09 00:30:00,1.97405,1.97485,1.9731,1.9743,589200000.0
2009-03-09 00:45:00,1.9743,1.9753,1.9733,1.9753,573000000.0
2009-03-09 01:00:00,1.9753,1.97645,1.97305,1.9756,1315400000.0
2009-03-09 01:15:00,1.9756,1.9766,1.97475,1.97565,1715200000.0
2009-03-09 01:30:00,1.97565,1.9768,1.9745,1.9761,1370600000.0
2009-03-09 01:45:00,1.97615,1.97765,1.976,1.97725,1401200000.0
2009-03-09 02:00:00,1.97725,1.9779,1.9753,1.97605,1357200000.0
2009-03-09 02:15:00,1.97605,1.9765,1.97225,1.9733,1634200000.0
2009-03-09 02:30:00,1.9734,1.97365,1.9712,1.97315,1146200000.0
2009-03-09 02:45:00,1.97305,1.9749,1.97235,1.97385,1875800000.0
2009-03-09 03:00:00,1.97375,1.975,1.97175,1.9747,1205400000.0
2009-03-09 03:15:00,1.9749,1.97575,1.97155,1.97345,1449600000.0
2009-03-09 03:30:00,1.97345,1.9737,1.9714,1.97265,805400000.0
2009-03-09 03:45:00,1.9728,1.97405,1.9719,1.9728,1149400000.0
2009-03-09 04:00:00,1.9728,1.9738,1.9721,1.973,1305800000.0
2009-03-09 04:15:00,1.9731,1.9751,1.9727,1.9733,1384800000.0
2009-03-09 04:30:00,1.9734,1.97415,1.9726,1.9734,595200000.0
2009-03-09 04:45:00,1.97345,1.9748,1.97245,1.9742,788600000.0
2009-03-09 05:00:00,1.9742,1.9772,1.97385,1.97675,1256400000.0
2009-03-09 05:15:00,1.9765,1.9765,1.9745,1.9756,802000000.0
2009-03-09 05:30:00,1.97555,1.9814,1.97535,1.97995,1724400000.0
2009-03-09 05:45:00,1.98005,1.98165,1.97905,1.98165,1129400000.0
2009-03-09 06:00:00,1.9817,1.9817,1.9774,1.978,957200000.0
2009-03-09 06:15:00,1.978,1.9781,1.976,1.97805,1078600000.0
2009-03-09 06:30:00,1.978,1.97855,1.97635,1.97725,1783000000.0
2009-03-09 06:45:00,1.97725,1.9805,1.97655,1.97765,1124000000.0
2009-03-09 07:00:00,1.97765,1.97855,1.9749,1.9753,1291200000.0
2009-03-09 07:15:00,1.9753,1.97615,1.9729,1.97575,1073800000.0
2009-03-09 07:30:00,1.97595,1.97695,1.97495,1.97675,847600000.0
2009-03-09 07:45:00,1.9767,1.9794,1.97495,1.9789,1425400000.0
2009-03-09 08:00:00,1.9788,1.98055,1.9776,1.9785,1680400000.0
2009-03-09 08:15:00,1.9785,1.9785,1.97535,1.97615,2398600000.0
2009-03-09 08:30:00,1.97615,1.9767,1.9734,1.9754,1763000000.0
2009-03-09 08:45:00,1.97525,1.97755,1.97385,1.9744,1885800000.0
2009-03-09 09:00:00,1.9743,1.97805,1.9739,1.97535,3243400000.0
2009-03-09 09:15:00,1.9752,1.9761,1.9734,1.97515,2131800000.0
2009-03-09 09:30:00,1.9752,1.9761,1.97415,1.9745,2230800000.0
2009-03-09 09:45:00,1.9745,1.9748,1.9721,1.97365,3158800000.0
2009-03-09 10:00:00,1.97385,1.97695,1.9726,1.9761,3002000000.0
2009-03-09 10:15:00,1.9761,1.9782,1.9752,1.97735,3246400000.0
2009-03-09 10:30:00,1.9773,1.9791,1.9767,1.97835,2953800000.0
2009-03-09 10:45:00,1.9784,1.9818,1.97765,1.9796,3860200000.0
2009-03-09 11:00:00,1.97955,1.9842,1.97815,1.9827,4015199998.0
2009-03-09 11:15:00,1.9826,1.98415,1.9794,1.9814,3350000000.0
2009-03-09 11:30:00,1.9814,1.982,1.9784,1.9812,2879400000.0
2009-03-09 11:45:00,1.98125,1.98415,1.98025,1.983,2881900000.0
2009-03-09 12:00:00,1.98305,1.98425,1.9804,1.9832,4212800000.0
2009-03-09 12:15:00,1.9832,1.9839,1.9813,1.98275,4202400000.0
2009-03-09 12:30:00,1.9824,1.983,1.98035,1.98175,2746000000.0
2009-03-09 12:45:00,1.98185,1.9869,1.9817,1.98395,3303400000.0
2009-03-09 13:00:00,1.9839,1.9841,1.9778,1.97915,3908200000.0
2009-03-09 13:15:00,1.9793,1.9809,1.97765,1.97835,3772800000.0
2009-03-09 13:30:00,1.97825,1.97985,1.9775,1.97835,2413000000.0
2009-03-09 13:45:00,1.97835,1.97965,1.977,1.9791,1823400000.0
2009-03-09 14:00:00,1.97935,1.98215,1.9788,1.9798,2958600000.0
2009-03-09 14:15:00,1.97985,1.9814,1.9776,1.9803,2342800000.0
2009-03-09 14:30:00,1.9806,1.9859,1.97985,1.98365,3409600000.0
2009-03-09 14:45:00,1.9839,1.98845,1.9818,1.9864,4478600000.0
2009-03-09 15:00:00,1.9863,1.98925,1.9855,1.98815,3284000000.0
2009-03-09 15:15:00,1.9884,1.9891,1.98495,1.9853,3231800000.0
2009-03-09 15:30:00,1.9853,1.9869,1.9815,1.9826,4524600000.0
2009-03-09 15:45:00,1.9826,1.9866,1.982,1.98655,3794800000.0
2009-03-09 16:00:00,1.98655,1.98805,1.98335,1.9844,4170200000.0
2009-03-09 16:15:00,1.9843,1.9898,1.98405,1.98585,4525600000.0
2009-03-09 16:30:00,1.98585,1.99115,1.9858,1.99035,4291800000.0
2009-03-09 16:45:00,1.99045,1.99045,1.98745,1.98835,3779200000.0
2009-03-09 17:00:00,1.98845,1.9939,1.98825,1.992,3770800000.0
2009-03-09 17:15:00,1.9922,1.9946,1.99055,1.99215,3859600000.0
2009-03-09 17:30:00,1.99215,1.9978,1.9917,1.9964,4305200000.0
2009-03-09 17:45:00,1.9965,2.0028,1.9952,2.00195,4105600000.0
2009-03-09 18:00:00,2.0021,2.0021,1.99665,1.99675,3452800000.0
2009-03-09 18:15:00,1.99695,1.998,1.99375,1.9969,2797600000.0
2009-03-09 18:30:00,1.99695,1.99885,1.99575,1.9976,2596000000.0
2009-03-09 18:45:00,1.99755,1.9976,1.99545,1.9963,1766600000.0
2009-03-09 19:00:00,1.9965,1.9996,1.99565,1.9993,2370800000.0
2009-03-09 19:15:00,1.9993,1.99965,1.9971,1.9978,2192600000.0
2009-03-09 19:30:00,1.99795,1.99965,1.997,1.99805,2251800000.0
2009-03-09 19:45:00,1.99805,1.9998,1.99675,1.99775,2095200000.0
2009-03-09 20:00:00,1.99775,1.9993,1.99545,1.9956,2676199999.0
2009-03-09 20:15:00,1.9957,1.9971,1.99345,1.9943,2194600000.0
2009-03-09 20:30:00,1.99395,1.9957,1.992,1.9943,1546600000.0
2009-03-09 20:45:00,1.99415,1.995,1.9923,1.9944,1788400000.0
2009-03-09 21:00:00,1.99435,1.9958,1.99175,1.99455,1848300000.0
2009-03-09 21:15:00,1.9947,1.9975,1.9939,1.99565,2189600000.0
2009-03-09 21:30:00,1.99565,1.99725,1.99405,1.99405,2363600000.0
2009-03-09 21:45:00,1.99405,1.9966,1.9936,1.9956,1780400000.0
2009-03-09 22:00:00,1.99565,1.9958,1.99395,1.9947,655600000.0
2009-03-09 22:15:00,1.9947,1.99725,1.99435,1.99725,542800000.0
2009-03-09 22:30:00,1.99725,1.99855,1.9956,1.99695,1108200000.0
2009-03-09 22:45:00,1.99705,1.99715,1.9932,1.9956,1406400000.0
2009-03-09 23:00:00,1.99525,1.99635,1.99405,1.99455,589800000.0
2009-03-09 23:15:00,1.9945,1.99505,1.9923,1.99455,505000000.0
2009-03-09 23:30:00,1.99445,1.9965,1.99265,1.9949,811400000.0
2009-03-09 23:45:00,1.99545,1.9955,1.98785,1.99415,428600000.0
2009-03-10 00:00:00,1.9938,1.99575,1.9935,1.99545,533200000.0
2009-03-10 00:15:00,1.9955,1.9961,1.99145,1.9916,1164600000.0
2009-03-10 00:30:00,1.9916,1.99185,1.98665,1.988,1024400000.0
2009-03-10 00:45:00,1.98815,1.9903,1.98735,1.9898,718000000.0
2009-03-10 01:00:00,1.9894,1.9901,1.98805,1.98825,876000000.0
2009-03-10 01:15:00,1.98825,1.9912,1.9879,1.99075,1052000000.0
2009-03-10 01:30:00,1.99085,1.9912,1.98835,1.9895,814200000.0
2009-03-10 01:45:00,1.9894,1.9903,1.9883,1.9885,957200000.0
2009-03-10 02:00:00,1.9885,1.9895,1.98607,1.9886,926200000.0
2009-03-10 02:15:00,1.9885,1.98935,1.98725,1.98875,1203000000.0
2009-03-10 02:30:00,1.98835,1.99135,1.98635,1.9877,2195600000.0
2009-03-10 02:45:00,1.98745,1.9879,1.98375,1.98715,2231600000.0
2009-03-10 03:00:00,1.98735,1.98735,1.98285,1.9853,2055700000.0
2009-03-10 03:15:00,1.98525,1.987,1.9844,1.9844,1771200000.0
2009-03-10 03:30:00,1.9844,1.9853,1.98315,1.98375,1105600000.0
2009-03-10 03:45:00,1.98375,1.98415,1.9821,1.98315,1288800000.0
2009-03-10 04:00:00,1.98305,1.98485,1.983,1.9841,1491600000.0
2009-03-10 04:15:00,1.98395,1.98605,1.98395,1.98505,1707700000.0
2009-03-10 04:30:00,1.98495,1.98695,1.9847,1.98635,1408400000.0
2009-03-10 04:45:00,1.98655,1.98695,1.9851,1.9858,1319200000.0
2009-03-10 05:00:00,1.98595,1.98795,1.9851,1.98625,2079600000.0
2009-03-10 05:15:00,1.9861,1.9869,1.9851,1.9857,1418000000.0
2009-03-10 05:30:00,1.9858,1.98685,1.9848,1.9852,1530800000.0
2009-03-10 05:45:00,1.9852,1.9853,1.98375,1.98395,1513400000.0
2009-03-10 06:00:00,1.98415,1.98455,1.98265,1.9834,1579600000.0
2009-03-10 06:15:00,1.9833,1.98345,1.98195,1.9824,1617600000.0
2009-03-10 06:30:00,1.9825,1.9846,1.982,1.98235,1585000000.0
2009-03-10 06:45:00,1.9825,1.98315,1.9805,1.982,2455900000.0
2009-03-10 07:00:00,1.9819,1.98295,1.981,1.9816,1356800000.0
2009-03-10 07:15:00,1.98165,1.98315,1.9804,1.98265,1778200000.0
2009-03-10 07:30:00,1.98265,1.986,1.9825,1.98465,2451400000.0
2009-03-10 07:45:00,1.98455,1.98985,1.98365,1.9897,3248000000.0
2009-03-10 08:00:00,1.9897,1.9899,1.9863,1.98935,2439400000.0
2009-03-10 08:15:00,1.98935,1.99125,1.98855,1.9902,2358200000.0
2009-03-10 08:30:00,1.9901,1.9924,1.98925,1.99005,2849200000.0
2009-03-10 08:45:00,1.98995,1.9913,1.98905,1.9895,2945000000.0
2009-03-10 09:00:00,1.98945,1.9899,1.9849,1.9853,3452000000.0
2009-03-10 09:15:00,1.98535,1.98735,1.98425,1.98605,2260400000.0
2009-03-10 09:30:00,1.98575,1.9881,1.9844,1.986,2971000000.0
2009-03-10 09:45:00,1.9861,1.9871,1.98355,1.98545,3582800000.0
2009-03-10 10:00:00,1.9854,1.98815,1.9846,1.98745,4592400000.0
2009-03-10 10:15:00,1.9876,1.9876,1.98305,1.9835,4173800000.0
2009-03-10 10:30:00,1.9835,1.9846,1.9812,1.98405,3884000000.0
2009-03-10 10:45:00,1.9841,1.9844,1.98105,1.9836,3351600000.0
2009-03-10 11:00:00,1.98375,1.98485,1.98245,1.98445,3256500000.0
2009-03-10 11:15:00,1.98445,1.9883,1.9838,1.98685,3617800000.0
2009-03-10 11:30:00,1.9868,1.98815,1.9829,1.9846,4034200000.0
2009-03-10 11:45:00,1.9848,1.9851,1.98135,1.98285,3821200000.0
2009-03-10 12:00:00,1.98295,1.9841,1.98135,1.9827,4427400000.0
2009-03-10 12:15:00,1.9827,1.9843,1.9818,1.98385,3776400000.0
2009-03-10 12:30:00,1.98385,1.9849,1.982,1.98245,3585480000.0
2009-03-10 12:45:00,1.98245,1.9836,1.9804,1.9818,4673000000.0
2009-03-10 13:00:00,1.9817,1.98355,1.98055,1.98255,3173480000.0
2009-03-10 13:15:00,1.98265,1.9847,1.9813,1.98405,2668200000.0
2009-03-10 13:30:00,1.98405,1.9846,1.98195,1.98325,3427600000.0
2009-03-10 13:45:00,1.98325,1.98365,1.9789,1.9791,3120200000.0
2009-03-10 14:00:00,1.9791,1.9803,1.97825,1.97985,4229000000.0
2009-03-10 14:15:00,1.97985,1.98565,1.97935,1.9844,5406400000.0
2009-03-10 14:30:00,1.9844,1.9869,1.98205,1.98615,4737600000.0
2009-03-10 14:45:00,1.9861,1.9875,1.98335,1.98405,4003900000.0
2009-03-10 15:00:00,1.98415,1.986,1.9814,1.9846,4102000000.0
2009-03-10 15:15:00,1.9847,1.9854,1.981,1.9848,4486000000.0
2009-03-10 15:30:00,1.9848,1.9858,1.979,1.9793,5152600000.0
2009-03-10 15:45:00,1.97945,1.98155,1.97745,1.97925,4999400000.0
2009-03-10 16:00:00,1.97925,1.9811,1.97425,1.9755,5314800000.0
2009-03-10 16:15:00,1.9754,1.977,1.97225,1.97605,4969400000.0
2009-03-10 16:30:00,1.97605,1.97665,1.9731,1.9748,4596000000.0
2009-03-10 16:45:00,1.9748,1.97555,1.9715,1.9744,4557400000.0
2009-03-10 17:00:00,1.9744,1.9758,1.97205,1.97325,4329500000.0
2009-03-10 17:15:00,1.9734,1.97345,1.9705,1.97095,4312200000.0
2009-03-10 17:30:00,1.97095,1.9732,1.9695,1.9724,4580200000.0
2009-03-10 17:45:00,1.9724,1.9727,1.96715,1.9698,4820200000.0
2009-03-10 18:00:00,1.96985,1.9718,1.9691,1.9708,4354400000.0
2009-03-10 18:15:00,1.97075,1.9717,1.96875,1.9698,3654500000.0
2009-03-10 18:30:00,1.9698,1.97105,1.9684,1.9706,3175600000.0
2009-03-10 18:45:00,1.9706,1.9716,1.9686,1.97075,4008599999.0
2009-03-10 19:00:00,1.9707,1.9724,1.96995,1.971,2456400000.0
2009-03-10 19:15:00,1.97105,1.9713,1.96605,1.96865,3416200000.0
2009-03-10 19:30:00,1.96865,1.97,1.96535,1.96585,3285800000.0
2009-03-10 19:45:00,1.96575,1.9694,1.9647,1.9686,3287800000.0
2009-03-10 20:00:00,1.9686,1.96955,1.96425,1.9686,3647800000.0
2009-03-10 20:15:00,1.96855,1.9699,1.9641,1.966,3869600000.0
2009-03-10 20:30:00,1.966,1.96685,1.96275,1.96525,3870400000.0
2009-03-10 20:45:00,1.9652,1.97025,1.9645,1.96925,3047800000.0
2009-03-10 21:00:00,1.96955,1.9733,1.96685,1.97185,2751600000.0
2009-03-10 21:15:00,1.97185,1.97245,1.9689,1.9696,1775000000.0
2009-03-10 21:30:00,1.96965,1.97,1.96725,1.96845,1364000000.0
2009-03-10 21:45:00,1.9685,1.9705,1.9662,1.96815,2216600000.0
2009-03-10 22:00:00,1.9681,1.96865,1.96255,1.9649,2017400000.0
2009-03-10 22:15:00,1.9649,1.96575,1.96315,1.96425,1869000000.0
2009-03-10 22:30:00,1.9643,1.9643,1.9616,1.9624,1059400000.0
2009-03-10 22:45:00,1.96225,1.9637,1.96175,1.9629,897200000.0
2009-03-10 23:00:00,1.9629,1.96345,1.9603,1.96155,672400000.0
2009-03-10 23:15:00,1.96155,1.9635,1.9607,1.9634,448200000.0
2009-03-10 23:30:00,1.9634,1.9638,1.95945,1.96045,526400000.0
2009-03-10 23:45:00,1.9606,1.9617,1.9602,1.96115,368400000.0
2009-03-11 00:00:00,1.96125,1.9641,1.96035,1.96165,609200000.0
2009-03-11 00:15:00,1.9615,1.96195,1.9586,1.96085,1549200000.0
2009-03-11 00:30:00,1.96065,1.96195,1.9592,1.96115,907600000.0
2009-03-11 00:45:00,1.96115,1.9628,1.9602,1.9619,1000600000.0
2009-03-11 01:00:00,1.96185,1.96445,1.96165,1.964,1231000000.0
2009-03-11 01:15:00,1.96425,1.9646,1.9617,1.96285,1030800000.0
2009-03-11 01:30:00,1.96285,1.96415,1.96135,1.96135,1172200000.0
2009-03-11 01:45:00,1.96135,1.96245,1.96075,1.96195,1300000000.0
2009-03-11 02:00:00,1.9621,1.9628,1.95855,1.9598,1812600000.0
2009-03-11 02:15:00,1.9599,1.9628,1.9592,1.9618,2262100000.0
2009-03-11 02:30:00,1.96165,1.963,1.9603,1.9629,1657000000.0
2009-03-11 02:45:00,1.96285,1.9641,1.9608,1.96365,1492200000.0
2009-03-11 03:00:00,1.9637,1.96495,1.9624,1.96365,1839200000.0
2009-03-11 03:15:00,1.96365,1.9651,1.96135,1.9618,2242200000.0
2009-03-11 03:30:00,1.9619,1.9643,1.96145,1.9628,1554200000.0
2009-03-11 03:45:00,1.96295,1.96365,1.9618,1.9634,1129800000.0
2009-03-11 04:00:00,1.9633,1.9639,1.9624,1.9629,888600000.0
2009-03-11 04:15:00,1.96305,1.96395,1.96245,1.96285,1216200000.0
2009-03-11 04:30:00,1.96285,1.96545,1.96285,1.96495,1121200000.0
2009-03-11 04:45:00,1.96495,1.9655,1.9644,1.9646,639600000.0
2009-03-11 05:00:00,1.9646,1.96535,1.9628,1.96335,907200000.0
2009-03-11 05:15:00,1.96325,1.9654,1.96255,1.96485,1126200000.0
2009-03-11 05:30:00,1.9649,1.9715,1.9642,1.9697,4360600000.0
2009-03-11 05:45:00,1.96925,1.9716,1.968,1.9709,2748600000.0
2009-03-11 06:00:00,1.9709,1.9743,1.9692,1.97195,3346800000.0
2009-03-11 06:15:00,1.9718,1.97215,1.96745,1.9692,2551000000.0
2009-03-11 06:30:00,1.96945,1.9707,1.9679,1.9694,1853600000.0
2009-03-11 06:45:00,1.9694,1.97185,1.9674,1.97185,1903200000.0
2009-03-11 07:00:00,1.97185,1.97195,1.96875,1.9689,1510600000.0
2009-03-11 07:15:00,1.96905,1.9702,1.968,1.96945,1421800000.0
2009-03-11 07:30:00,1.96945,1.97125,1.9674,1.96815,1747200000.0
2009-03-11 07:45:00,1.96835,1.97095,1.96735,1.97075,1384400000.0
2009-03-11 08:00:00,1.97075,1.9715,1.9679,1.97035,2366400000.0
2009-03-11 08:15:00,1.9703,1.97245,1.9688,1.96925,1930800000.0
2009-03-11 08:30:00,1.9694,1.97015,1.96675,1.96865,3293400000.0
2009-03-11 08:45:00,1.96875,1.9721,1.9677,1.9719,2957200000.0
2009-03-11 09:00:00,1.9718,1.97225,1.96895,1.9695,2644200000.0
2009-03-11 09:15:00,1.96955,1.97315,1.96915,1.972,2457000000.0
2009-03-11 09:30:00,1.9721,1.9727,1.9686,1.97005,2245600000.0
2009-03-11 09:45:00,1.97005,1.9719,1.9675,1.9688,2444800000.0
2009-03-11 10:00:00,1.969,1.9719,1.9682,1.96875,3095000000.0
2009-03-11 10:15:00,1.9689,1.97285,1.9673,1.97215,3077400000.0
2009-03-11 10:30:00,1.97235,1.97465,1.97185,1.9721,2706200000.0
2009-03-11 10:45:00,1.9721,1.9736,1.9683,1.96855,2695600000.0
2009-03-11 11:00:00,1.9685,1.97055,1.9665,1.9677,3501400000.0
2009-03-11 11:15:00,1.96785,1.9697,1.96605,1.9674,3017600000.0
2009-03-11 11:30:00,1.9674,1.9686,1.96635,1.9674,2671600000.0
2009-03-11 11:45:00,1.96735,1.96775,1.9651,1.96565,2696000000.0
2009-03-11 12:00:00,1.96565,1.96565,1.95905,1.9629,3550800000.0
2009-03-11 12:15:00,1.9629,1.9649,1.96225,1.96445,3494400000.0
2009-03-11 12:30:00,1.9644,1.9667,1.9644,1.9653,2499000000.0
2009-03-11 12:45:00,1.9654,1.9656,1.96175,1.96285,2818600000.0
2009-03-11 13:00:00,1.96285,1.9646,1.96135,1.9627,3238400000.0
2009-03-11 13:15:00,1.96255,1.9635,1.95965,1.96175,2530800000.0
2009-03-11 13:30:00,1.9619,1.9645,1.96085,1.9633,3874000000.0
2009-03-11 13:45:00,1.96295,1.96475,1.9622,1.9641,3488100000.0
2009-03-11 14:00:00,1.964,1.96515,1.9623,1.9637,3420200000.0
2009-03-11 14:15:00,1.9636,1.9659,1.961,1.962,3350600000.0
2009-03-11 14:30:00,1.962,1.9663,1.9613,1.9652,3657800000.0
2009-03-11 14:45:00,1.9653,1.9658,1.9639,1.9654,3466800000.0
2009-03-11 15:00:00,1.96535,1.96625,1.96345,1.9653,3427800000.0
2009-03-11 15:15:00,1.9649,1.9655,1.96185,1.96385,3166400000.0
2009-03-11 15:30:00,1.96405,1.9664,1.96285,1.96295,4607200000.0
2009-03-11 15:45:00,1.96315,1.9658,1.96185,1.9648,4077400000.0
2009-03-11 16:00:00,1.965,1.96665,1.96175,1.9647,3796400000.0
2009-03-11 16:15:00,1.96455,1.9658,1.9608,1.9634,3426600000.0
2009-03-11 16:30:00,1.9636,1.9671,1.96235,1.9663,4085500000.0
2009-03-11 16:45:00,1.96635,1.96765,1.9638,1.96715,3666400000.0
2009-03-11 17:00:00,1.9672,1.9687,1.9633,1.9651,3846600000.0
2009-03-11 17:15:00,1.9653,1.9661,1.9634,1.9636,3322600000.0
2009-03-11 17:30:00,1.9636,1.96725,1.9635,1.9657,3116400000.0
2009-03-11 17:45:00,1.96605,1.9662,1.96235,1.966,2997800000.0
2009-03-11 18:00:00,1.9661,1.9697,1.9638,1.96625,4830200000.0
2009-03-11 18:15:00,1.9663,1.9689,1.9648,1.96795,4333000000.0
2009-03-11 18:30:00,1.96795,1.97035,1.966,1.96975,3261600000.0
2009-03-11 18:45:00,1.9698,1.97255,1.96735,1.97195,3628000000.0
2009-03-11 19:00:00,1.97205,1.9725,1.9686,1.9711,3172600000.0
2009-03-11 19:15:00,1.9711,1.97205,1.96895,1.9705,2469800000.0
2009-03-11 19:30:00,1.9704,1.97225,1.96885,1.9695,2734000000.0
2009-03-11 19:45:00,1.9699,1.97005,1.96715,1.9688,3161000000.0
2009-03-11 20:00:00,1.96905,1.97245,1.96775,1.9724,2260200000.0
2009-03-11 20:15:00,1.9724,1.97565,1.9715,1.97515,2387400000.0
2009-03-11 20:30:00,1.9753,1.97825,1.97365,1.9759,2586000000.0
2009-03-11 20:45:00,1.9758,1.97705,1.9725,1.97395,2894400000.0
2009-03-11 21:00:00,1.97385,1.9759,1.9725,1.97395,2756200000.0
2009-03-11 21:15:00,1.97395,1.9758,1.9724,1.9743,3376200000.0
2009-03-11 21:30:00,1.97435,1.9758,1.97335,1.9748,3413400000.0
2009-03-11 21:45:00,1.9744,1.97545,1.97215,1.97525,2927600000.0
2009-03-11 22:00:00,1.9754,1.97565,1.9693,1.9716,2787000000.0
2009-03-11 22:15:00,1.97155,1.9746,1.97025,1.9712,1170000000.0
2009-03-11 22:30:00,1.9712,1.97135,1.9686,1.9705,1166200000.0
2009-03-11 22:45:00,1.9704,1.9704,1.96645,1.9676,997200000.0
2009-03-11 23:00:00,1.9676,1.97455,1.96685,1.9729,753200000.0
2009-03-11 23:15:00,1.9723,1.9743,1.97052,1.9734,503800000.0
2009-03-11 23:30:00,1.9734,1.9746,1.9685,1.96895,1068300000.0
2009-03-11 23:45:00,1.96915,1.97255,1.9687,1.9723,1092000000.0
2009-03-12 00:00:00,1.97225,1.9723,1.9704,1.9709,762400000.0
2009-03-12 00:15:00,1.9709,1.9721,1.9688,1.97115,665200000.0
2009-03-12 00:30:00,1.97125,1.97305,1.9706,1.97225,851000000.0
2009-03-12 00:45:00,1.9724,1.974,1.97195,1.9724,949400000.0
2009-03-12 01:00:00,1.9725,1.97465,1.9721,1.9735,813200000.0
2009-03-12 01:15:00,1.97365,1.97365,1.96985,1.97285,976400000.0
2009-03-12 01:30:00,1.9732,1.9764,1.9711,1.97485,1092400000.0
2009-03-12 01:45:00,1.97515,1.97745,1.9747,1.9754,1193600000.0
2009-03-12 02:00:00,1.9756,1.97785,1.9746,1.9764,1569400000.0
2009-03-12 02:15:00,1.97625,1.977,1.9742,1.9752,1589400000.0
2009-03-12 02:30:00,1.97535,1.97795,1.96535,1.9723,2529900000.0
2009-03-12 02:45:00,1.9723,1.97315,1.96895,1.972,2676800000.0
2009-03-12 03:00:00,1.97215,1.9745,1.9717,1.9733,2406000000.0
2009-03-12 03:15:00,1.9733,1.9772,1.973,1.9762,2413000000.0
2009-03-12 03:30:00,1.97615,1.9776,1.97485,1.97535,2196800000.0
2009-03-12 03:45:00,1.97545,1.97725,1.97475,1.97505,1341800000.0
2009-03-12 04:00:00,1.9751,1.97895,1.97385,1.97465,1738000000.0
2009-03-12 04:15:00,1.9747,1.9783,1.9743,1.9758,1912600000.0
2009-03-12 04:30:00,1.976,1.9765,1.97375,1.975,1284200000.0
2009-03-12 04:45:00,1.97485,1.97555,1.974,1.9748,1255000000.0
2009-03-12 05:00:00,1.9749,1.9762,1.9739,1.9751,1192800000.0
2009-03-12 05:15:00,1.97525,1.97805,1.9744,1.9773,1609000000.0
2009-03-12 05:30:00,1.9774,1.9801,1.97555,1.978,2424200000.0
2009-03-12 05:45:00,1.978,1.98,1.97745,1.979,1844400000.0
2009-03-12 06:00:00,1.9789,1.97985,1.97655,1.97785,1486200000.0
2009-03-12 06:15:00,1.9779,1.9798,1.9776,1.97915,1782800000.0
2009-03-12 06:30:00,1.9793,1.98205,1.979,1.9816,1250400000.0
2009-03-12 06:45:00,1.98165,1.9836,1.9802,1.9805,1989800000.0
2009-03-12 07:00:00,1.98055,1.98185,1.9794,1.9797,1170200000.0
2009-03-12 07:15:00,1.9796,1.9809,1.97865,1.9798,1709600000.0
2009-03-12 07:30:00,1.97985,1.98075,1.97805,1.97975,1406800000.0
2009-03-12 07:45:00,1.9799,1.9839,1.9795,1.98335,1502000000.0
2009-03-12 08:00:00,1.9828,1.9869,1.982,1.98345,3532400000.0
2009-03-12 08:15:00,1.98355,1.98505,1.9819,1.98375,1882800000.0
2009-03-12 08:30:00,1.9839,1.9841,1.98115,1.9823,2235600000.0
2009-03-12 08:45:00,1.98225,1.9836,1.9796,1.98015,3312100000.0
2009-03-12 09:00:00,1.9802,1.9829,1.9796,1.98145,2506000000.0
2009-03-12 09:15:00,1.9814,1.98195,1.9776,1.97955,2887200000.0
2009-03-12 09:30:00,1.97955,1.9822,1.9778,1.98095,3848000000.0
2009-03-12 09:45:00,1.98105,1.9835,1.9794,1.98105,3750000000.0
2009-03-12 10:00:00,1.98115,1.9845,1.9802,1.9832,4510600000.0
2009-03-12 10:15:00,1.9832,1.98585,1.9826,1.9847,3945800000.0
2009-03-12 10:30:00,1.9847,1.9866,1.9834,1.98535,3478800000.0
2009-03-12 10:45:00,1.9855,1.9877,1.98305,1.9831,4127500000.0
2009-03-12 11:00:00,1.98315,1.98545,1.9817,1.98305,4446400000.0
2009-03-12 11:15:00,1.98305,1.9852,1.98255,1.9831,3691000000.0
2009-03-12 11:30:00,1.98325,1.9839,1.9789,1.9808,3924400000.0
2009-03-12 11:45:00,1.9807,1.9813,1.9773,1.97895,4135200000.0
2009-03-12 12:00:00,1.97895,1.9826,1.978,1.9808,3377800000.0
2009-03-12 12:15:00,1.9806,1.9832,1.9802,1.9824,3793200000.0
2009-03-12 12:30:00,1.98235,1.98335,1.98005,1.9801,2900200000.0
2009-03-12 12:45:00,1.9801,1.9804,1.9786,1.9786,2254000000.0
2009-03-12 13:00:00,1.9785,1.9821,1.9781,1.9811,3146800000.0
2009-03-12 13:15:00,1.981,1.98455,1.9806,1.9809,3092600000.0
2009-03-12 13:30:00,1.9808,1.98085,1.977,1.97795,2733800000.0
2009-03-12 13:45:00,1.97795,1.98175,1.9774,1.98085,2801200000.0
2009-03-12 14:00:00,1.9809,1.9822,1.97825,1.98135,3561200000.0
2009-03-12 14:15:00,1.9814,1.98165,1.97865,1.9791,2691000000.0
2009-03-12 14:30:00,1.9788,1.98035,1.9759,1.97595,3910400000.0
2009-03-12 14:45:00,1.9759,1.97995,1.9758,1.978,3610400000.0
2009-03-12 15:00:00,1.978,1.98485,1.9757,1.9785,5547700000.0
2009-03-12 15:15:00,1.9786,1.9815,1.97375,1.9789,5359400000.0
2009-03-12 15:30:00,1.9789,1.9823,1.97715,1.9795,4985100000.0
2009-03-12 15:45:00,1.9795,1.98145,1.97655,1.9776,4459299998.0
2009-03-12 16:00:00,1.9776,1.983,1.97715,1.9793,5432300000.0
2009-03-12 16:15:00,1.9792,1.9824,1.9769,1.9814,5099800001.0
2009-03-12 16:30:00,1.9814,1.98475,1.97785,1.97785,4067100000.0
2009-03-12 16:45:00,1.9783,1.98065,1.9776,1.9799,4071400000.0
2009-03-12 17:00:00,1.97995,1.98015,1.9758,1.9761,3691400000.0
2009-03-12 17:15:00,1.9762,1.97955,1.97525,1.97855,3367800000.0
2009-03-12 17:30:00,1.9786,1.9805,1.97515,1.97615,4061200000.0
2009-03-12 17:45:00,1.9763,1.9789,1.976,1.97705,3396000000.0
2009-03-12 18:00:00,1.97705,1.9798,1.97545,1.97595,2877400000.0
2009-03-12 18:15:00,1.97605,1.97995,1.97425,1.97925,3104000000.0
2009-03-12 18:30:00,1.9792,1.98,1.9775,1.97895,3230200000.0
2009-03-12 18:45:00,1.979,1.98105,1.97755,1.97785,2858200000.0
2009-03-12 19:00:00,1.97795,1.97995,1.97675,1.97705,3450000000.0
2009-03-12 19:15:00,1.97695,1.9789,1.9758,1.97815,3059000000.0
2009-03-12 19:30:00,1.9781,1.97845,1.97465,1.97565,3156800000.0
2009-03-12 19:45:00,1.9757,1.97615,1.97305,1.97415,2476000000.0
2009-03-12 20:00:00,1.9741,1.9743,1.96945,1.9695,3350800000.0
2009-03-12 20:15:00,1.96975,1.9733,1.9691,1.97,2289600000.0
2009-03-12 20:30:00,1.9699,1.9707,1.96765,1.9688,2545200000.0
2009-03-12 20:45:00,1.96895,1.9749,1.96795,1.9706,3287200000.0
2009-03-12 21:00:00,1.9707,1.9744,1.9688,1.971,3441400000.0
2009-03-12 21:15:00,1.9712,1.97785,1.9703,1.97715,3544500000.0
2009-03-12 21:30:00,1.9768,1.9788,1.97425,1.9763,2833400000.0
2009-03-12 21:45:00,1.9765,1.9773,1.9722,1.9757,3659800000.0
2009-03-12 22:00:00,1.97585,1.9772,1.97305,1.9751,1871800000.0
2009-03-12 22:15:00,1.9753,1.97665,1.96675,1.9685,2836200000.0
2009-03-12 22:30:00,1.9682,1.97105,1.9667,1.96865,1434600000.0
2009-03-12 22:45:00,1.96865,1.972,1.96825,1.9718,1244600000.0
2009-03-12 23:00:00,1.97185,1.97195,1.96765,1.968,483400000.0
2009-03-12 23:15:00,1.9682,1.96885,1.96535,1.96805,670800000.0
2009-03-12 23:30:00,1.9679,1.9689,1.965,1.96635,842000000.0
2009-03-12 23:45:00,1.96635,1.96865,1.9653,1.9671,810600000.0
2009-03-13 00:00:00,1.96725,1.972,1.96635,1.97165,1500600000.0
2009-03-13 00:15:00,1.97185,1.9789,1.97005,1.9754,1371200000.0
2009-03-13 00:30:00,1.97555,1.97875,1.9749,1.9753,1442600000.0
2009-03-13 00:45:00,1.97525,1.97675,1.9743,1.97635,1230000000.0
2009-03-13 01:00:00,1.97645,1.97745,1.9727,1.9742,1690600000.0
2009-03-13 01:15:00,1.97415,1.97465,1.97165,1.97335,2003600000.0
2009-03-13 01:30:00,1.9735,1.9735,1.9701,1.97085,1319600000.0
2009-03-13 01:45:00,1.97075,1.9731,1.9703,1.97135,981800000.0
2009-03-13 02:00:00,1.97135,1.974,1.9712,1.9718,1950200000.0
2009-03-13 02:15:00,1.97185,1.9735,1.9693,1.97335,2353600000.0
2009-03-13 02:30:00,1.973,1.97515,1.96775,1.96845,1639400000.0
2009-03-13 02:45:00,1.969,1.9711,1.9686,1.9699,2174400000.0
2009-03-13 03:00:00,1.9699,1.97265,1.96875,1.97085,2323600000.0
2009-03-13 03:15:00,1.971,1.9729,1.96955,1.9701,2552800000.0
2009-03-13 03:30:00,1.97005,1.97155,1.9694,1.97095,2325200000.0
2009-03-13 03:45:00,1.97095,1.97275,1.96955,1.97185,1733600000.0
2009-03-13 04:00:00,1.97215,1.97445,1.97165,1.974,1819400000.0
2009-03-13 04:15:00,1.974,1.97425,1.9721,1.97255,1604000000.0
2009-03-13 04:30:00,1.97255,1.9732,1.97175,1.9724,1368400000.0
2009-03-13 04:45:00,1.97225,1.97325,1.97155,1.9732,1374400000.0
2009-03-13 05:00:00,1.9732,1.9751,1.9732,1.9736,1528600000.0
2009-03-13 05:15:00,1.97355,1.9755,1.97265,1.9745,1169800000.0
2009-03-13 05:30:00,1.97445,1.97835,1.9741,1.97765,1746200000.0
2009-03-13 05:45:00,1.9777,1.97775,1.97555,1.9758,1708800000.0
2009-03-13 06:00:00,1.97585,1.9771,1.97505,1.9767,694400000.0
2009-03-13 06:15:00,1.97645,1.97695,1.97445,1.97575,1076200000.0
2009-03-13 06:30:00,1.97575,1.9774,1.97445,1.97635,2034600000.0
2009-03-13 06:45:00,1.9763,1.9779,1.97515,1.9764,1829200000.0
2009-03-13 07:00:00,1.97645,1.97765,1.9748,1.97655,1413000000.0
2009-03-13 07:15:00,1.97655,1.97905,1.9754,1.97555,1344000000.0
2009-03-13 07:30:00,1.9759,1.9772,1.9738,1.97485,1975700000.0
2009-03-13 07:45:00,1.97485,1.9773,1.97425,1.97725,1510200000.0
2009-03-13 08:00:00,1.97725,1.97745,1.97395,1.97465,2512400000.0
2009-03-13 08:15:00,1.9746,1.9749,1.97215,1.9728,1425600000.0
2009-03-13 08:30:00,1.97285,1.97345,1.9715,1.97265,1352400000.0
2009-03-13 08:45:00,1.97265,1.975,1.97125,1.974,2539600000.0
2009-03-13 09:00:00,1.974,1.974,1.96795,1.9693,3473200000.0
2009-03-13 09:15:00,1.9693,1.9722,1.9675,1.9706,3348400000.0
2009-03-13 09:30:00,1.9706,1.97395,1.97,1.9716,2992500000.0
2009-03-13 09:45:00,1.9715,1.974,1.9707,1.9726,3065500000.0
2009-03-13 10:00:00,1.9722,1.97365,1.97025,1.97075,3439200000.0
2009-03-13 10:15:00,1.9706,1.97325,1.9702,1.97045,3716080000.0
2009-03-13 10:30:00,1.9704,1.97165,1.96555,1.96835,3718500000.0
2009-03-13 10:45:00,1.9685,1.96855,1.96215,1.9626,3767280000.0
2009-03-13 11:00:00,1.9624,1.96355,1.9605,1.96175,3797600000.0
2009-03-13 11:15:00,1.9618,1.96505,1.9609,1.96455,3043900000.0
2009-03-13 11:30:00,1.9647,1.9658,1.96215,1.96255,3223500000.0
2009-03-13 11:45:00,1.96235,1.96405,1.9598,1.96135,3526100000.0
2009-03-13 12:00:00,1.96135,1.9633,1.9575,1.9582,4015020000.0
2009-03-13 12:15:00,1.95815,1.961,1.9571,1.9593,3360360000.0
2009-03-13 12:30:00,1.95935,1.96305,1.9585,1.96245,3194200000.0
2009-03-13 12:45:00,1.9625,1.964,1.9583,1.95995,3348840000.0
2009-03-13 13:00:00,1.9601,1.96045,1.95525,1.956,3161200000.0
2009-03-13 13:15:00,1.95605,1.9578,1.9551,1.95745,2461400000.0
2009-03-13 13:30:00,1.9575,1.9597,1.95555,1.9596,2871000000.0
2009-03-13 13:45:00,1.9596,1.9598,1.9557,1.95605,2427400000.0
2009-03-13 14:00:00,1.9561,1.9578,1.95545,1.95695,2789000000.0
2009-03-13 14:15:00,1.95725,1.9604,1.9552,1.959,2993980000.0
2009-03-13 14:30:00,1.95905,1.96175,1.958,1.96105,3535200000.0
2009-03-13 14:45:00,1.96105,1.96395,1.9606,1.9623,3453700000.0
2009-03-13 15:00:00,1.9622,1.9624,1.9582,1.9582,3129200000.0
2009-03-13 15:15:00,1.9582,1.9619,1.95805,1.9603,3051200000.0
2009-03-13 15:30:00,1.96035,1.9611,1.95735,1.9591,4276100000.0
2009-03-13 15:45:00,1.95925,1.96,1.9581,1.95845,3716800000.0
2009-03-13 16:00:00,1.9585,1.96075,1.95715,1.9601,4340000000.0
2009-03-13 16:15:00,1.9599,1.9622,1.95845,1.96155,3436300000.0
2009-03-13 16:30:00,1.9615,1.964,1.96095,1.9625,3945000000.0
2009-03-13 16:45:00,1.9625,1.96725,1.9609,1.96645,3152740000.0
2009-03-13 17:00:00,1.9664,1.97015,1.96525,1.96605,3868980000.0
2009-03-13 17:15:00,1.96605,1.96655,1.96125,1.9625,3442060000.0
2009-03-13 17:30:00,1.9625,1.96365,1.9607,1.96245,3787200000.0
2009-03-13 17:45:00,1.9625,1.9639,1.9597,1.9603,3146500000.0
2009-03-13 18:00:00,1.9606,1.96275,1.9598,1.96065,3254100000.0
2009-03-13 18:15:00,1.9606,1.96225,1.9599,1.9612,2970000000.0
2009-03-13 18:30:00,1.96115,1.96235,1.9589,1.9592,2576800000.0
2009-03-13 18:45:00,1.9592,1.96025,1.9584,1.9594,2502220000.0
2009-03-13 19:00:00,1.9595,1.96175,1.9595,1.96165,1808800000.0
2009-03-13 19:15:00,1.9616,1.9626,1.96045,1.9606,2080200000.0
2009-03-13 19:30:00,1.9608,1.9621,1.9599,1.9599,2470000000.0
2009-03-13 19:45:00,1.95985,1.96305,1.9595,1.9629,1904200000.0
2009-03-13 20:00:00,1.96275,1.9636,1.9615,1.9635,1660200000.0
2009-03-13 20:15:00,1.96355,1.96435,1.96175,1.9625,1885800000.0
2009-03-13 20:30:00,1.96245,1.96455,1.96185,1.96365,2728200000.0
2009-03-13 20:45:00,1.96365,1.9647,1.96155,1.9616,2644200000.0
2009-03-13 21:00:00,1.9616,1.96315,1.96085,1.96215,1752000000.0
2009-03-13 21:15:00,1.96215,1.96405,1.962,1.96365,1879800000.0
2009-03-13 21:30:00,1.96375,1.9661,1.96325,1.96475,1824000000.0
2009-03-13 21:45:00,1.9648,1.96575,1.9638,1.96395,1231200000.0
2009-03-13 22:00:00,1.96395,1.9658,1.96395,1.9658,821200000.0
2009-03-13 22:15:00,1.96565,1.966,1.965,1.9659,1053400000.0
2009-03-13 22:30:00,1.9658,1.96615,1.96335,1.96385,632600000.0
2009-03-13 22:45:00,1.9638,1.9645,1.96295,1.96325,613600000.0
2009-03-15 23:00:00,1.96705,1.9679,1.96475,1.9655,181200000.0
2009-03-15 23:15:00,1.9655,1.9674,1.96425,1.96475,525800000.0
2009-03-15 23:30:00,1.96385,1.9662,1.9637,1.966,314000000.0
2009-03-15 23:45:00,1.9659,1.96835,1.9644,1.96635,200000000.0
2009-03-16 00:00:00,1.9663,1.96925,1.96485,1.96925,665400000.0
2009-03-16 00:15:00,1.96925,1.9698,1.96645,1.96655,1725000000.0
2009-03-16 00:30:00,1.96675,1.96675,1.9622,1.9631,1523600000.0
2009-03-16 00:45:00,1.96295,1.9666,1.9628,1.96435,1637600000.0
2009-03-16 01:00:00,1.96465,1.9658,1.96185,1.96265,1470000000.0
2009-03-16 01:15:00,1.9625,1.96345,1.95975,1.9623,1485200000.0
2009-03-16 01:30:00,1.96225,1.964,1.96175,1.96255,789000000.0
2009-03-16 01:45:00,1.9625,1.96385,1.96065,1.9615,1512900000.0
2009-03-16 02:00:00,1.96165,1.9626,1.9604,1.9613,1074600000.0
2009-03-16 02:15:00,1.96115,1.96325,1.9611,1.96155,1687200000.0
2009-03-16 02:30:00,1.96145,1.96255,1.95975,1.9602,1177500000.0
2009-03-16 02:45:00,1.96015,1.9623,1.9599,1.9613,1260500000.0
2009-03-16 03:00:00,1.96135,1.9631,1.96105,1.9626,1970200000.0
2009-03-16 03:15:00,1.9626,1.9636,1.9615,1.9623,1602000000.0
2009-03-16 03:30:00,1.9623,1.9637,1.96105,1.96305,1476000000.0
2009-03-16 03:45:00,1.96305,1.96505,1.9629,1.96415,1536200000.0
2009-03-16 04:00:00,1.96435,1.9649,1.9626,1.9629,936800000.0
2009-03-16 04:15:00,1.96285,1.96295,1.96145,1.9626,901600000.0
2009-03-16 04:30:00,1.96275,1.96595,1.96175,1.9651,1474600000.0
2009-03-16 04:45:00,1.9651,1.9653,1.9634,1.9644,1325300000.0
2009-03-16 05:00:00,1.9644,1.9644,1.96195,1.96325,1328200000.0
2009-03-16 05:15:00,1.9633,1.96455,1.9616,1.9642,1018000000.0
2009-03-16 05:30:00,1.9641,1.96575,1.96265,1.9653,1976400000.0
2009-03-16 05:45:00,1.96515,1.9653,1.9638,1.96465,683800000.0
2009-03-16 06:00:00,1.9647,1.96575,1.9636,1.9646,1205800000.0
2009-03-16 06:15:00,1.96455,1.96695,1.9644,1.96575,1260400000.0
2009-03-16 06:30:00,1.9658,1.9661,1.9639,1.96515,1993200000.0
2009-03-16 06:45:00,1.96515,1.9655,1.964,1.9647,876000000.0
2009-03-16 07:00:00,1.96475,1.9659,1.96365,1.96495,1217200000.0
2009-03-16 07:15:00,1.96485,1.9654,1.9637,1.9649,623600000.0
2009-03-16 07:30:00,1.965,1.9657,1.96395,1.9656,836400000.0
2009-03-16 07:45:00,1.9656,1.969,1.9649,1.969,1532200000.0
2009-03-16 08:00:00,1.9692,1.9713,1.96695,1.96845,2392500000.0
2009-03-16 08:15:00,1.96865,1.96905,1.9653,1.96665,1347800000.0
2009-03-16 08:30:00,1.9663,1.96955,1.9653,1.9683,1402500000.0
2009-03-16 08:45:00,1.96825,1.9691,1.96715,1.96795,1233200000.0
2009-03-16 09:00:00,1.968,1.9689,1.96485,1.96585,2473900000.0
2009-03-16 09:15:00,1.9661,1.9672,1.9636,1.96585,2775600000.0
2009-03-16 09:30:00,1.9657,1.9668,1.96355,1.9638,2730000000.0
2009-03-16 09:45:00,1.9636,1.96625,1.96195,1.96445,3759200000.0
2009-03-16 10:00:00,1.96435,1.9652,1.96175,1.9632,4308600000.0
2009-03-16 10:15:00,1.9632,1.9644,1.96165,1.9632,4504200000.0
2009-03-16 10:30:00,1.9631,1.96585,1.96295,1.96395,4252200000.0
2009-03-16 10:45:00,1.964,1.9657,1.9626,1.96485,3692000000.0
2009-03-16 11:00:00,1.96485,1.966,1.96365,1.9648,3538200000.0
2009-03-16 11:15:00,1.96485,1.9653,1.9632,1.9643,4206400000.0
2009-03-16 11:30:00,1.9644,1.96475,1.96115,1.9624,3538400000.0
2009-03-16 11:45:00,1.96225,1.9639,1.96195,1.96215,3499800000.0
2009-03-16 12:00:00,1.9617,1.969,1.9617,1.96655,5844200000.0
2009-03-16 12:15:00,1.9666,1.96805,1.9643,1.96705,4116600000.0
2009-03-16 12:30:00,1.96735,1.9691,1.96575,1.96675,4873200000.0
2009-03-16 12:45:00,1.9668,1.96955,1.9664,1.96955,3594200000.0
2009-03-16 13:00:00,1.9694,1.96945,1.9669,1.96785,3396200000.0
2009-03-16 13:15:00,1.9679,1.9683,1.965,1.9655,3052400000.0
2009-03-16 13:30:00,1.9656,1.967,1.9645,1.967,3708200000.0
2009-03-16 13:45:00,1.967,1.9671,1.9645,1.96575,3145600000.0
2009-03-16 14:00:00,1.96585,1.96985,1.9655,1.9692,3174800000.0
2009-03-16 14:15:00,1.9692,1.9711,1.96815,1.9685,4073200000.0
2009-03-16 14:30:00,1.96865,1.9721,1.96805,1.97095,4012100000.0
2009-03-16 14:45:00,1.97085,1.9716,1.96825,1.9693,4406300000.0
2009-03-16 15:00:00,1.9693,1.9715,1.9675,1.9682,3510000000.0
2009-03-16 15:15:00,1.9682,1.9708,1.9674,1.9689,4464000000.0
2009-03-16 15:30:00,1.969,1.972,1.96855,1.9703,5142000000.0
2009-03-16 15:45:00,1.97045,1.9711,1.96885,1.9693,4356600000.0
2009-03-16 16:00:00,1.9693,1.97035,1.96845,1.9689,4346200000.0
2009-03-16 16:15:00,1.96875,1.97025,1.9675,1.9676,4406400000.0
2009-03-16 16:30:00,1.9676,1.96835,1.9659,1.96645,3949000000.0
2009-03-16 16:45:00,1.9665,1.96925,1.9649,1.9652,3947800000.0
2009-03-16 17:00:00,1.9651,1.96715,1.9647,1.9652,3245400000.0
2009-03-16 17:15:00,1.96535,1.96715,1.96465,1.96695,3699400000.0
2009-03-16 17:30:00,1.96705,1.96805,1.96465,1.9668,3339900000.0
2009-03-16 17:45:00,1.96685,1.9683,1.9646,1.9661,4011100000.0
2009-03-16 18:00:00,1.96635,1.96735,1.9616,1.96295,3582900000.0
2009-03-16 18:15:00,1.9625,1.96375,1.9615,1.96235,2918200000.0
2009-03-16 18:30:00,1.9624,1.9639,1.96185,1.9629,2868800000.0
2009-03-16 18:45:00,1.96295,1.965,1.9607,1.96155,2640100000.0
2009-03-16 19:00:00,1.96165,1.9639,1.96145,1.9625,2532600000.0
2009-03-16 19:15:00,1.96265,1.96495,1.96085,1.9629,2336200000.0
2009-03-16 19:30:00,1.963,1.9637,1.96095,1.9612,2559400000.0
2009-03-16 19:45:00,1.96125,1.96325,1.96015,1.9618,2321200000.0
2009-03-16 20:00:00,1.962,1.96315,1.9597,1.9616,2734400000.0
2009-03-16 20:15:00,1.9616,1.96415,1.96105,1.9637,2635000000.0
2009-03-16 20:30:00,1.96355,1.96405,1.96135,1.96255,2653600000.0
2009-03-16 20:45:00,1.9625,1.9647,1.96145,1.9615,2011600000.0
2009-03-16 21:00:00,1.9615,1.96495,1.9611,1.96405,2188000000.0
2009-03-16 21:15:00,1.96395,1.9677,1.96155,1.9648,2539800000.0
2009-03-16 21:30:00,1.9648,1.967,1.9638,1.9652,2904600000.0
2009-03-16 21:45:00,1.96525,1.96665,1.96255,1.9661,2078600000.0
2009-03-16 22:00:00,1.966,1.96745,1.96445,1.9647,1665800000.0
2009-03-16 22:15:00,1.9647,1.9657,1.96385,1.9651,1154600000.0
2009-03-16 22:30:00,1.9651,1.9662,1.9646,1.96535,758800000.0
2009-03-16 22:45:00,1.96535,1.9668,1.9647,1.9666,868200000.0
2009-03-16 23:00:00,1.96828,1.96828,1.9641,1.96665,402400000.0
2009-03-16 23:15:00,1.96665,1.9673,1.9646,1.9665,632000000.0
2009-03-16 23:30:00,1.96665,1.9687,1.9655,1.9676,623400000.0
2009-03-16 23:45:00,1.96691,1.969,1.9659,1.96825,670400000.0
2009-03-17 00:00:00,1.9684,1.9692,1.96695,1.9675,563400000.0
2009-03-17 00:15:00,1.9677,1.9684,1.96685,1.9678,456600000.0
2009-03-17 00:30:00,1.9678,1.9684,1.966,1.96715,506200000.0
2009-03-17 00:45:00,1.9674,1.969,1.96605,1.96695,652600000.0
2009-03-17 01:00:00,1.96705,1.96895,1.96585,1.9664,742600000.0
2009-03-17 01:15:00,1.96625,1.96765,1.9656,1.9669,804800000.0
2009-03-17 01:30:00,1.96705,1.9677,1.96515,1.967,700000000.0
2009-03-17 01:45:00,1.96705,1.96765,1.96565,1.96685,575000000.0
2009-03-17 02:00:00,1.9667,1.96695,1.96495,1.9663,1075200000.0
2009-03-17 02:15:00,1.9664,1.9675,1.9656,1.9659,1958200000.0
2009-03-17 02:30:00,1.966,1.9696,1.96575,1.96715,2983000000.0
2009-03-17 02:45:00,1.96715,1.9678,1.9656,1.9661,1801000000.0
2009-03-17 03:00:00,1.96625,1.96665,1.96415,1.96665,2050000000.0
2009-03-17 03:15:00,1.967,1.96725,1.9653,1.96655,2687000000.0
2009-03-17 03:30:00,1.96655,1.9677,1.9662,1.96655,1482600000.0
2009-03-17 03:45:00,1.96655,1.9676,1.9653,1.967,1665000000.0
2009-03-17 04:00:00,1.967,1.96795,1.9659,1.9675,1098000000.0
2009-03-17 04:15:00,1.96735,1.9676,1.96605,1.96605,1352000000.0
2009-03-17 04:30:00,1.9661,1.9673,1.9659,1.9665,930000000.0
2009-03-17 04:45:00,1.96665,1.96775,1.96595,1.9672,1251600000.0
2009-03-17 05:00:00,1.9671,1.96825,1.96645,1.96775,1249200000.0
2009-03-17 05:15:00,1.96785,1.9686,1.9667,1.967,1365200000.0
2009-03-17 05:30:00,1.9671,1.96825,1.96645,1.96825,1050800000.0
2009-03-17 05:45:00,1.96825,1.96935,1.96725,1.9675,1351300000.0
2009-03-17 06:00:00,1.9676,1.96925,1.9674,1.9692,849000000.0
2009-03-17 06:15:00,1.96915,1.9697,1.9681,1.9688,1556900000.0
2009-03-17 06:30:00,1.9689,1.97025,1.96865,1.9693,1558800000.0
2009-03-17 06:45:00,1.96915,1.97015,1.96855,1.969,1544800000.0
2009-03-17 07:00:00,1.969,1.9702,1.96885,1.9696,952200000.0
2009-03-17 07:15:00,1.9696,1.97105,1.969,1.96915,2106600000.0
2009-03-17 07:30:00,1.96915,1.9704,1.96665,1.96775,3223000000.0
2009-03-17 07:45:00,1.96785,1.9703,1.9666,1.96855,2641400000.0
2009-03-17 08:00:00,1.9686,1.9703,1.9657,1.9675,2765500000.0
2009-03-17 08:15:00,1.96765,1.97015,1.967,1.96775,2790000000.0
2009-03-17 08:30:00,1.9678,1.9693,1.966,1.96835,1944000000.0
2009-03-17 08:45:00,1.9685,1.96875,1.96545,1.96825,2415700000.0
2009-03-17 09:00:00,1.9684,1.96885,1.96495,1.9678,2726200000.0
2009-03-17 09:15:00,1.9679,1.9687,1.96635,1.96725,2359800000.0
2009-03-17 09:30:00,1.9674,1.9691,1.9665,1.96735,2539400000.0
2009-03-17 09:45:00,1.9672,1.9691,1.96625,1.9681,3031000000.0
2009-03-17 10:00:00,1.96805,1.97255,1.9679,1.9704,3597400000.0
2009-03-17 10:15:00,1.9704,1.97225,1.9689,1.97175,3073200000.0
2009-03-17 10:30:00,1.972,1.9734,1.97045,1.9725,3403400000.0
2009-03-17 10:45:00,1.97245,1.97585,1.9717,1.9734,3782400000.0
2009-03-17 11:00:00,1.9736,1.974,1.9699,1.9707,3128800000.0
2009-03-17 11:15:00,1.9707,1.97375,1.9707,1.97275,2071800000.0
2009-03-17 11:30:00,1.97275,1.97445,1.97125,1.97355,2265080000.0
2009-03-17 11:45:00,1.9736,1.97595,1.9721,1.9724,2661460000.0
2009-03-17 12:00:00,1.9726,1.97405,1.97195,1.9724,3597160000.0
2009-03-17 12:15:00,1.9723,1.9738,1.97185,1.9726,2699280000.0
2009-03-17 12:30:00,1.97255,1.97285,1.9706,1.97095,2264780000.0
2009-03-17 12:45:00,1.97115,1.9726,1.96945,1.9701,2462020000.0
2009-03-17 13:00:00,1.97025,1.97095,1.9676,1.96975,2266600000.0
2009-03-17 13:15:00,1.9699,1.9709,1.9687,1.96905,2083000000.0
2009-03-17 13:30:00,1.96905,1.9695,1.96695,1.9688,2815600000.0
2009-03-17 13:45:00,1.9689,1.9694,1.96655,1.9666,1717720000.0
2009-03-17 14:00:00,1.96645,1.9692,1.9664,1.9685,3032880000.0
2009-03-17 14:15:00,1.9685,1.9689,1.9635,1.9644,3729080000.0
2009-03-17 14:30:00,1.9644,1.9653,1.9612,1.96315,4015260000.0
2009-03-17 14:45:00,1.9631,1.9645,1.9619,1.9639,3149680000.0
2009-03-17 15:00:00,1.9635,1.9641,1.96205,1.9621,3002500000.0
2009-03-17 15:15:00,1.9621,1.9646,1.9617,1.96285,2865660000.0
2009-03-17 15:30:00,1.96285,1.96565,1.9627,1.96555,3816900000.0
2009-03-17 15:45:00,1.96555,1.9661,1.9631,1.9639,4368800000.0
2009-03-17 16:00:00,1.9638,1.96615,1.9631,1.96465,3509100000.0
2009-03-17 16:15:00,1.96465,1.9675,1.96355,1.96645,3885160000.0
2009-03-17 16:30:00,1.96655,1.9677,1.9647,1.9647,3486800000.0
2009-03-17 16:45:00,1.9646,1.9653,1.963,1.96455,3776500000.0
2009-03-17 17:00:00,1.96455,1.96725,1.96365,1.96715,3039980000.0
2009-03-17 17:15:00,1.9671,1.9671,1.96475,1.96615,2736200000.0
2009-03-17 17:30:00,1.96615,1.9692,1.9644,1.96875,2877360000.0
2009-03-17 17:45:00,1.96865,1.96945,1.9655,1.9679,2899080000.0
2009-03-17 18:00:00,1.9679,1.9698,1.96775,1.9691,2437480000.0
2009-03-17 18:15:00,1.9691,1.97105,1.9683,1.96955,2422200000.0
2009-03-17 18:30:00,1.9694,1.9719,1.9681,1.96955,3175600000.0
2009-03-17 18:45:00,1.96955,1.97135,1.968,1.9691,3141920000.0
2009-03-17 19:00:00,1.96925,1.97055,1.96785,1.97015,2027400000.0
2009-03-17 19:15:00,1.97015,1.97085,1.9679,1.96865,2096000000.0
2009-03-17 19:30:00,1.96865,1.97005,1.96735,1.9689,2527800000.0
2009-03-17 19:45:00,1.969,1.9699,1.9678,1.96955,1864800000.0
2009-03-17 20:00:00,1.9695,1.9703,1.9676,1.969,1932000000.0
2009-03-17 20:15:00,1.96895,1.97005,1.96725,1.96825,2129200000.0
2009-03-17 20:30:00,1.9684,1.96955,1.9678,1.96845,1681600000.0
2009-03-17 20:45:00,1.96835,1.96905,1.96585,1.9664,2235000000.0
2009-03-17 21:00:00,1.96655,1.96885,1.966,1.9672,3022000000.0
2009-03-17 21:15:00,1.96735,1.96795,1.96605,1.96715,1773200000.0
2009-03-17 21:30:00,1.9671,1.96885,1.9668,1.9679,2145600000.0
2009-03-17 21:45:00,1.96795,1.9684,1.96535,1.96585,1526400000.0
2009-03-17 22:00:00,1.96585,1.967,1.96475,1.9666,1457200000.0
2009-03-17 22:15:00,1.9666,1.9676,1.96625,1.96705,649600000.0
2009-03-17 22:30:00,1.9671,1.9681,1.96505,1.96655,1069400000.0
2009-03-17 22:45:00,1.96665,1.9672,1.9653,1.96615,707400000.0
2009-03-17 23:00:00,1.966,1.96705,1.9653,1.96575,264600000.0
2009-03-17 23:15:00,1.96565,1.9666,1.96529,1.96605,215200000.0
2009-03-17 23:30:00,1.96585,1.96693,1.96455,1.9648,171800000.0
2009-03-17 23:45:00,1.9649,1.9667,1.96475,1.96645,454200000.0
2009-03-18 00:00:00,1.96655,1.96675,1.96465,1.9656,990400000.0
2009-03-18 00:15:00,1.96555,1.96695,1.96535,1.96625,1011400000.0
2009-03-18 00:30:00,1.96625,1.96765,1.9656,1.96695,965800000.0
2009-03-18 00:45:00,1.9668,1.96735,1.96635,1.96695,814400000.0
2009-03-18 01:00:00,1.96685,1.96705,1.96565,1.9667,1017400000.0
2009-03-18 01:15:00,1.9667,1.9671,1.966,1.96645,816000000.0
2009-03-18 01:30:00,1.96645,1.96715,1.9661,1.967,929400000.0
2009-03-18 01:45:00,1.96695,1.96695,1.9654,1.96605,1320200000.0
2009-03-18 02:00:00,1.96605,1.9667,1.96505,1.96645,1452200000.0
2009-03-18 02:15:00,1.96645,1.9668,1.96485,1.96645,1243600000.0
2009-03-18 02:30:00,1.96645,1.9668,1.96515,1.9656,1017600000.0
2009-03-18 02:45:00,1.96575,1.96905,1.9647,1.9688,2408800000.0
2009-03-18 03:00:00,1.9688,1.9692,1.96705,1.96835,2847800000.0
2009-03-18 03:15:00,1.96845,1.96965,1.9672,1.96835,1947600000.0
2009-03-18 03:30:00,1.96845,1.9701,1.96765,1.9694,2085200000.0
2009-03-18 03:45:00,1.9694,1.96965,1.968,1.9685,1191000000.0
2009-03-18 04:00:00,1.96855,1.9695,1.9671,1.9686,1507000000.0
2009-03-18 04:15:00,1.96855,1.9699,1.9676,1.9686,877600000.0
2009-03-18 04:30:00,1.96855,1.9697,1.96825,1.9687,898000000.0
2009-03-18 04:45:00,1.9687,1.9701,1.968,1.96975,1422800000.0
2009-03-18 05:00:00,1.96965,1.97025,1.96905,1.96955,922600000.0
2009-03-18 05:15:00,1.96955,1.9709,1.96935,1.97045,748400000.0
2009-03-18 05:30:00,1.9703,1.97105,1.96905,1.97015,1757800000.0
2009-03-18 05:45:00,1.97025,1.97065,1.9689,1.96955,1307200000.0
2009-03-18 06:00:00,1.96955,1.9702,1.968,1.96955,1126400000.0
2009-03-18 06:15:00,1.9695,1.97015,1.96875,1.96935,1128800000.0
2009-03-18 06:30:00,1.9695,1.97165,1.9692,1.97075,1820200000.0
2009-03-18 06:45:00,1.97065,1.9719,1.96985,1.9706,1350400000.0
2009-03-18 07:00:00,1.97055,1.972,1.97055,1.9717,703600000.0
2009-03-18 07:15:00,1.9717,1.97185,1.97025,1.9707,671600000.0
2009-03-18 07:30:00,1.97075,1.97105,1.96955,1.9704,1526000000.0
2009-03-18 07:45:00,1.9704,1.9724,1.9703,1.9712,925600000.0
2009-03-18 08:00:00,1.9712,1.97295,1.97,1.97225,1735600000.0
2009-03-18 08:15:00,1.97225,1.97225,1.969,1.97,1318300000.0
2009-03-18 08:30:00,1.97,1.9709,1.9684,1.96945,2078200000.0
2009-03-18 08:45:00,1.96945,1.9703,1.968,1.9685,2496600000.0
2009-03-18 09:00:00,1.96865,1.9693,1.9674,1.9677,2390800000.0
2009-03-18 09:15:00,1.96785,1.9699,1.9672,1.9695,2054200000.0
2009-03-18 09:30:00,1.96945,1.97095,1.96805,1.9709,2778800000.0
2009-03-18 09:45:00,1.97075,1.9714,1.96885,1.97075,2917400000.0
2009-03-18 10:00:00,1.9706,1.9716,1.9686,1.96965,2185800000.0
2009-03-18 10:15:00,1.9696,1.971,1.96875,1.9696,2225800000.0
2009-03-18 10:30:00,1.96955,1.9721,1.9683,1.9705,2702000000.0
2009-03-18 10:45:00,1.97045,1.97115,1.96855,1.96995,3098400000.0
2009-03-18 11:00:00,1.96995,1.9726,1.9695,1.97195,3284400000.0
2009-03-18 11:15:00,1.97185,1.97315,1.9694,1.9706,2985400000.0
2009-03-18 11:30:00,1.9706,1.97425,1.97025,1.97245,3575000000.0
2009-03-18 11:45:00,1.9725,1.97305,1.97105,1.97165,3697400000.0
2009-03-18 12:00:00,1.9718,1.9736,1.9705,1.97325,3559220000.0
2009-03-18 12:15:00,1.9733,1.974,1.97155,1.97285,3059400000.0
2009-03-18 12:30:00,1.97275,1.974,1.97195,1.97325,3808400000.0
2009-03-18 12:45:00,1.97335,1.9766,1.97315,1.97525,3128000000.0
2009-03-18 13:00:00,1.9753,1.97595,1.97295,1.97315,3057200000.0
2009-03-18 13:15:00,1.97345,1.97535,1.97295,1.9747,2420000000.0
2009-03-18 13:30:00,1.97475,1.97635,1.97435,1.9758,1618400000.0
2009-03-18 13:45:00,1.97595,1.9762,1.97355,1.9744,2362600000.0
2009-03-18 14:00:00,1.9741,1.9775,1.97335,1.97675,3082600000.0
2009-03-18 14:15:00,1.97665,1.9794,1.9747,1.97715,4538200000.0
2009-03-18 14:30:00,1.9773,1.9829,1.97715,1.9806,5422600001.0
2009-03-18 14:45:00,1.9805,1.98305,1.97975,1.98025,4793800000.0
2009-03-18 15:00:00,1.9803,1.98405,1.9797,1.98405,4105600000.0
2009-03-18 15:15:00,1.98385,1.984,1.9809,1.9816,4234400000.0
2009-03-18 15:30:00,1.9816,1.98375,1.9807,1.98195,5036800000.0
2009-03-18 15:45:00,1.982,1.9833,1.98115,1.98185,4599600000.0
2009-03-18 16:00:00,1.9821,1.9872,1.98195,1.9866,4930100000.0
2009-03-18 16:15:00,1.9866,1.9884,1.9864,1.987,5072200000.0
2009-03-18 16:30:00,1.987,1.99135,1.98555,1.99065,5076960000.0
2009-03-18 16:45:00,1.9907,1.9915,1.98865,1.98875,3931000000.0
2009-03-18 17:00:00,1.98885,1.99075,1.988,1.9894,3424900000.0
2009-03-18 17:15:00,1.9895,1.99355,1.9885,1.9902,4096520000.0
2009-03-18 17:30:00,1.9902,1.9922,1.98915,1.9899,4565880000.0
2009-03-18 17:45:00,1.9897,1.99425,1.98935,1.9895,4453500000.0
2009-03-18 18:00:00,1.98965,1.99025,1.9878,1.9894,3965400000.0
2009-03-18 18:15:00,1.9894,1.99,1.98655,1.9891,2982160000.0
2009-03-18 18:30:00,1.98905,1.99135,1.98855,1.9895,2824000000.0
2009-03-18 18:45:00,1.98945,1.9903,1.9873,1.98785,2993400000.0
2009-03-18 19:00:00,1.98785,1.9905,1.98715,1.98985,1938400000.0
2009-03-18 19:15:00,1.98975,1.9912,1.9881,1.9892,2112800000.0
2009-03-18 19:30:00,1.98935,1.9903,1.98745,1.98835,1940800000.0
2009-03-18 19:45:00,1.9883,1.9887,1.98565,1.98705,2253200000.0
2009-03-18 20:00:00,1.98705,1.9891,1.98585,1.9872,2426700000.0
2009-03-18 20:15:00,1.9874,2.0049,1.9776,1.9817,4524100000.0
2009-03-18 20:30:00,1.9815,2.0013,1.9814,1.9923,4478900000.0
2009-03-18 20:45:00,1.9923,1.99565,1.9807,1.9825,5163300000.0
2009-03-18 21:00:00,1.98195,1.9874,1.97545,1.98595,4453200000.0
2009-03-18 21:15:00,1.9861,1.9914,1.98325,1.9864,3941200000.0
2009-03-18 21:30:00,1.98575,1.98915,1.9831,1.9844,3590000000.0
2009-03-18 21:45:00,1.9844,1.98865,1.9828,1.9872,3506800000.0
2009-03-18 22:00:00,1.9872,1.9902,1.98605,1.98805,1959200000.0
2009-03-18 22:15:00,1.98805,1.9896,1.9857,1.9882,2105100000.0
2009-03-18 22:30:00,1.9884,1.9939,1.98755,1.99185,2050200000.0
2009-03-18 22:45:00,1.99205,1.99305,1.9886,1.99085,1970100000.0
2009-03-18 23:00:00,1.99065,1.9954,1.9901,1.9922,1046200000.0
2009-03-18 23:15:00,1.9921,1.99315,1.98375,1.98715,2009500000.0
2009-03-18 23:30:00,1.98575,1.989,1.9829,1.984,1053600000.0
2009-03-18 23:45:00,1.98415,1.9883,1.98315,1.9868,923600000.0
2009-03-19 00:00:00,1.987,1.9887,1.98385,1.98745,1456600000.0
2009-03-19 00:15:00,1.98745,1.9911,1.9874,1.9903,1453800000.0
2009-03-19 00:30:00,1.99025,1.99085,1.9866,1.98795,1453400000.0
2009-03-19 00:45:00,1.988,1.9896,1.9854,1.9878,1501800000.0
2009-03-19 01:00:00,1.9877,1.9877,1.98475,1.9855,1970400000.0
2009-03-19 01:15:00,1.98565,1.988,1.9848,1.98725,1232000000.0
2009-03-19 01:30:00,1.98735,1.9887,1.98665,1.98835,1576800000.0
2009-03-19 01:45:00,1.98825,1.9886,1.9864,1.9881,1508400000.0
2009-03-19 02:00:00,1.98815,1.98965,1.9869,1.98845,2686200000.0
2009-03-19 02:15:00,1.9883,1.99255,1.98745,1.9906,3268000000.0
2009-03-19 02:30:00,1.99075,1.99425,1.98925,1.99165,3510600000.0
2009-03-19 02:45:00,1.99155,1.9925,1.9902,1.99095,2405000000.0
2009-03-19 03:00:00,1.99095,1.99455,1.99075,1.99335,2601000000.0
2009-03-19 03:15:00,1.99365,1.994,1.99185,1.9928,1997600000.0
2009-03-19 03:30:00,1.99285,1.99475,1.9919,1.9939,2411000000.0
2009-03-19 03:45:00,1.9939,1.9955,1.9931,1.99475,1442000000.0
2009-03-19 04:00:00,1.9947,1.99545,1.99325,1.99485,2244000000.0
2009-03-19 04:15:00,1.99485,1.99535,1.99355,1.99465,1709400000.0
2009-03-19 04:30:00,1.99455,1.996,1.9934,1.99575,2128200000.0
2009-03-19 04:45:00,1.9959,1.997,1.99495,1.99575,1823900000.0
2009-03-19 05:00:00,1.99585,1.9965,1.9928,1.99335,1421400000.0
2009-03-19 05:15:00,1.99335,1.99515,1.99265,1.9943,1381200000.0
2009-03-19 05:30:00,1.99435,1.9945,1.9896,1.99095,2170800000.0
2009-03-19 05:45:00,1.9911,1.99205,1.9899,1.99155,2081800000.0
2009-03-19 06:00:00,1.9916,1.99295,1.99055,1.99135,1490800000.0
2009-03-19 06:15:00,1.99125,1.9922,1.99045,1.9913,1441200000.0
2009-03-19 06:30:00,1.99135,1.9916,1.9897,1.991,1254800000.0
2009-03-19 06:45:00,1.99065,1.99255,1.99065,1.9918,1751400000.0
2009-03-19 07:00:00,1.9921,1.99255,1.99,1.991,2448400000.0
2009-03-19 07:15:00,1.99095,1.9931,1.9905,1.99265,1645600000.0
2009-03-19 07:30:00,1.9928,1.9939,1.99085,1.9923,2401200000.0
2009-03-19 07:45:00,1.99225,1.9953,1.99075,1.99365,2931600000.0
2009-03-19 08:00:00,1.9936,1.9958,1.9903,1.9917,2816000000.0
2009-03-19 08:15:00,1.9917,1.9931,1.99025,1.99075,3598800000.0
2009-03-19 08:30:00,1.9904,1.99135,1.98785,1.989,2316200000.0
2009-03-19 08:45:00,1.98905,1.99105,1.988,1.98915,2520200000.0
2009-03-19 09:00:00,1.98945,1.99105,1.98605,1.98775,3257800000.0
2009-03-19 09:15:00,1.9876,1.98995,1.98625,1.98955,2894800000.0
2009-03-19 09:30:00,1.9895,1.9903,1.9873,1.98855,3379200000.0
2009-03-19 09:45:00,1.9887,1.99015,1.98715,1.98925,3754600000.0
2009-03-19 10:00:00,1.9886,1.989,1.9839,1.9852,4778800000.0
2009-03-19 10:15:00,1.98505,1.9881,1.9844,1.9871,3871400000.0
2009-03-19 10:30:00,1.98695,1.9888,1.98625,1.9863,2927400000.0
2009-03-19 10:45:00,1.9864,1.9897,1.9859,1.98885,3011400000.0
2009-03-19 11:00:00,1.98885,1.9892,1.9855,1.9856,3902000000.0
2009-03-19 11:15:00,1.98565,1.98815,1.98525,1.9865,3752600000.0
2009-03-19 11:30:00,1.98645,1.9865,1.98225,1.98235,3501200000.0
2009-03-19 11:45:00,1.98245,1.98345,1.98195,1.983,3418000000.0
2009-03-19 12:00:00,1.9831,1.98485,1.98135,1.98385,3988400000.0
2009-03-19 12:15:00,1.9839,1.9855,1.9814,1.98215,3883680000.0
2009-03-19 12:30:00,1.9822,1.98475,1.98135,1.982,4056100000.0
2009-03-19 12:45:00,1.9821,1.98265,1.978,1.98095,4633900000.0
2009-03-19 13:00:00,1.981,1.98415,1.9807,1.9818,3902600000.0
2009-03-19 13:15:00,1.9818,1.98275,1.97965,1.98265,3806700000.0
2009-03-19 13:30:00,1.98295,1.9852,1.9805,1.98405,3957000000.0
2009-03-19 13:45:00,1.98395,1.98525,1.9782,1.98315,5643700000.0
2009-03-19 14:00:00,1.9833,1.98465,1.97985,1.98395,4670360000.0
2009-03-19 14:15:00,1.98405,1.98405,1.9756,1.9756,4844320000.0
2009-03-19 14:30:00,1.97575,1.98065,1.9751,1.978,4411060000.0
2009-03-19 14:45:00,1.9782,1.98025,1.97625,1.97885,3955600000.0
2009-03-19 15:00:00,1.9793,1.9805,1.97715,1.97715,4079360000.0
2009-03-19 15:15:00,1.97705,1.9783,1.97555,1.97705,4208040000.0
2009-03-19 15:30:00,1.97705,1.98065,1.9763,1.9802,4773900000.0
2009-03-19 15:45:00,1.9801,1.98505,1.97745,1.983,5035480000.0
2009-03-19 16:00:00,1.983,1.98505,1.97995,1.98005,4529600000.0
2009-03-19 16:15:00,1.98005,1.9807,1.97605,1.97975,4432500000.0
2009-03-19 16:30:00,1.97975,1.98075,1.9739,1.97815,5437380000.0
2009-03-19 16:45:00,1.9781,1.9794,1.97605,1.9771,4940159999.0
2009-03-19 17:00:00,1.97615,1.98025,1.9758,1.97825,4836800000.0
2009-03-19 17:15:00,1.9783,1.98465,1.97565,1.9833,4367800000.0
2009-03-19 17:30:00,1.98325,1.98725,1.98085,1.98725,3889800000.0
2009-03-19 17:45:00,1.9871,1.98775,1.98195,1.98195,3762600000.0
2009-03-19 18:00:00,1.98195,1.98405,1.9791,1.98075,4326900000.0
2009-03-19 18:15:00,1.98085,1.98585,1.9798,1.98445,4217000000.0
2009-03-19 18:30:00,1.98435,1.9862,1.98355,1.98395,3794400000.0
2009-03-19 18:45:00,1.98405,1.9879,1.98305,1.9879,3464000000.0
2009-03-19 19:00:00,1.98825,1.98935,1.9861,1.98795,3300400000.0
2009-03-19 19:15:00,1.988,1.98845,1.98585,1.9869,2444800000.0
2009-03-19 19:30:00,1.9869,1.9877,1.98455,1.98515,3111500000.0
2009-03-19 19:45:00,1.98525,1.9874,1.9815,1.982,3482600000.0
2009-03-19 20:00:00,1.98215,1.9832,1.97815,1.9807,3122800000.0
2009-03-19 20:15:00,1.9807,1.9872,1.98045,1.98455,2943400000.0
2009-03-19 20:30:00,1.98455,1.9895,1.9831,1.9875,3055600000.0
2009-03-19 20:45:00,1.9874,1.99135,1.9863,1.9903,2900800000.0
2009-03-19 21:00:00,1.99025,1.9934,1.9901,1.9917,2385800000.0
2009-03-19 21:15:00,1.99175,1.99355,1.9906,1.99185,2165200000.0
2009-03-19 21:30:00,1.99185,1.9932,1.9896,1.9925,2989200000.0
2009-03-19 21:45:00,1.9925,1.9931,1.9903,1.992,2055600000.0
2009-03-19 22:00:00,1.99195,1.99265,1.9899,1.9909,1089000000.0
2009-03-19 22:15:00,1.99095,1.99185,1.9902,1.99095,822600000.0
2009-03-19 22:30:00,1.9909,1.99485,1.9909,1.9927,1146600000.0
2009-03-19 22:45:00,1.99275,1.995,1.9924,1.99415,860800000.0
2009-03-19 23:00:00,1.98592,1.99575,1.98537,1.99445,329600000.0
2009-03-19 23:15:00,1.99445,1.9945,1.98334,1.9913,525400000.0
2009-03-19 23:30:00,1.9912,1.9913,1.98865,1.98995,750800000.0
2009-03-19 23:45:00,1.9898,1.99035,1.98545,1.98545,800700000.0
2009-03-20 00:00:00,1.98515,1.9871,1.98255,1.98295,848800000.0
2009-03-20 00:15:00,1.98305,1.98646,1.98295,1.98465,687000000.0
2009-03-20 00:30:00,1.9847,1.98555,1.9842,1.9849,482400000.0
2009-03-20 00:45:00,1.98505,1.9863,1.98295,1.98525,906400000.0
2009-03-20 01:00:00,1.9849,1.98655,1.9837,1.9853,902800000.0
2009-03-20 01:15:00,1.9855,1.9873,1.98445,1.98635,1022800000.0
2009-03-20 01:30:00,1.9862,1.98625,1.9842,1.9854,597000000.0
2009-03-20 01:45:00,1.98535,1.9867,1.98425,1.9854,816400000.0
2009-03-20 02:00:00,1.9853,1.98635,1.9834,1.98495,2116000000.0
2009-03-20 02:15:00,1.98505,1.9852,1.98175,1.9831,1449800000.0
2009-03-20 02:30:00,1.983,1.98525,1.98265,1.9847,1463800000.0
2009-03-20 02:45:00,1.98475,1.98555,1.984,1.9852,832200000.0
2009-03-20 03:00:00,1.98525,1.987,1.98475,1.9864,992600000.0
2009-03-20 03:15:00,1.98645,1.98775,1.98425,1.98475,1536800000.0
2009-03-20 03:30:00,1.985,1.98775,1.9849,1.98685,1451800000.0
2009-03-20 03:45:00,1.98685,1.98835,1.9854,1.9873,1854800000.0
2009-03-20 04:00:00,1.9874,1.98905,1.9857,1.9884,1637600000.0
2009-03-20 04:15:00,1.98845,1.99,1.98755,1.98905,1668600000.0
2009-03-20 04:30:00,1.98895,1.99,1.98785,1.9887,1321400000.0
2009-03-20 04:45:00,1.9888,1.98995,1.9875,1.9876,803800000.0
2009-03-20 05:00:00,1.98775,1.98805,1.98625,1.98745,1165800000.0
2009-03-20 05:15:00,1.98735,1.9877,1.9851,1.98645,1087400000.0
2009-03-20 05:30:00,1.9863,1.9872,1.9854,1.98605,968000000.0
2009-03-20 05:45:00,1.98615,1.98735,1.986,1.9869,1261400000.0
2009-03-20 06:00:00,1.9869,1.9871,1.98505,1.98645,904400000.0
2009-03-20 06:15:00,1.98655,1.98665,1.98535,1.98565,543000000.0
2009-03-20 06:30:00,1.9855,1.98645,1.98465,1.9851,1338600000.0
2009-03-20 06:45:00,1.9849,1.9863,1.98285,1.98395,976800000.0
2009-03-20 07:00:00,1.98395,1.98585,1.98355,1.98505,950600000.0
2009-03-20 07:15:00,1.98495,1.9855,1.98425,1.9847,566800000.0
2009-03-20 07:30:00,1.9846,1.9864,1.9845,1.9861,817600000.0
2009-03-20 07:45:00,1.986,1.98905,1.986,1.98725,1698800000.0
2009-03-20 08:00:00,1.9872,1.98755,1.98485,1.9862,1357800000.0
2009-03-20 08:15:00,1.9863,1.98705,1.9848,1.98505,906800000.0
2009-03-20 08:30:00,1.98525,1.9865,1.98455,1.9854,1162000000.0
2009-03-20 08:45:00,1.9853,1.9862,1.98415,1.9861,1339800000.0
2009-03-20 09:00:00,1.9859,1.98655,1.9844,1.9852,2443400000.0
2009-03-20 09:15:00,1.9852,1.98615,1.9828,1.9835,2329400000.0
2009-03-20 09:30:00,1.98355,1.9859,1.97695,1.98115,3537500000.0
2009-03-20 09:45:00,1.9814,1.9838,1.97915,1.98195,4101320000.0
2009-03-20 10:00:00,1.9821,1.98275,1.97845,1.97925,3276000000.0
2009-03-20 10:15:00,1.9791,1.98095,1.97715,1.97795,3037600000.0
2009-03-20 10:30:00,1.97805,1.97905,1.9768,1.9782,2772600000.0
2009-03-20 10:45:00,1.97825,1.97905,1.9767,1.9785,2335000000.0
2009-03-20 11:00:00,1.9786,1.98015,1.97665,1.97825,2344800000.0
2009-03-20 11:15:00,1.97825,1.9799,1.9769,1.97735,2554000000.0
2009-03-20 11:30:00,1.9774,1.9799,1.9752,1.97855,3203800000.0
2009-03-20 11:45:00,1.97845,1.97985,1.9759,1.9773,2547180000.0
2009-03-20 12:00:00,1.9773,1.97895,1.97615,1.9772,3554780000.0
2009-03-20 12:15:00,1.9771,1.97785,1.9752,1.9759,3469600000.0
2009-03-20 12:30:00,1.9759,1.9793,1.97295,1.9734,4592900000.0
2009-03-20 12:45:00,1.9734,1.97665,1.97175,1.9732,3942560000.0
2009-03-20 13:00:00,1.97285,1.9732,1.96905,1.97005,3066620000.0
2009-03-20 13:15:00,1.96975,1.97255,1.96785,1.96925,4080600000.0
2009-03-20 13:30:00,1.96985,1.9732,1.96845,1.97245,2958000000.0
2009-03-20 13:45:00,1.9724,1.97515,1.9694,1.97285,3512300000.0
2009-03-20 14:00:00,1.97285,1.9744,1.9714,1.9718,3590660000.0
2009-03-20 14:15:00,1.97165,1.97435,1.971,1.9712,3055360000.0
2009-03-20 14:30:00,1.9712,1.9715,1.9693,1.96965,3677260000.0
2009-03-20 14:45:00,1.9697,1.97125,1.96955,1.97,2889780000.0
2009-03-20 15:00:00,1.9699,1.97175,1.9673,1.9682,3888240001.0
2009-03-20 15:15:00,1.96855,1.97125,1.968,1.96975,3079700000.0
2009-03-20 15:30:00,1.96975,1.9713,1.9695,1.97095,3137400000.0
2009-03-20 15:45:00,1.97095,1.97365,1.9694,1.973,4089480000.0
2009-03-20 16:00:00,1.973,1.9743,1.97105,1.9718,4282900000.0
2009-03-20 16:15:00,1.9719,1.97205,1.96755,1.9684,3859180000.0
2009-03-20 16:30:00,1.9684,1.97055,1.96665,1.9668,3851000000.0
2009-03-20 16:45:00,1.96695,1.9677,1.9646,1.96525,3956600000.0
2009-03-20 17:00:00,1.96525,1.9677,1.96075,1.96755,4382940000.0
2009-03-20 17:15:00,1.96755,1.97,1.96685,1.96805,4369800000.0
2009-03-20 17:30:00,1.9681,1.9709,1.96655,1.96825,4264400000.0
2009-03-20 17:45:00,1.9683,1.96965,1.9655,1.96835,4448600000.0
2009-03-20 18:00:00,1.96855,1.97025,1.96685,1.9675,4322780000.0
2009-03-20 18:15:00,1.9675,1.96885,1.9657,1.9672,3589400000.0
2009-03-20 18:30:00,1.96725,1.97235,1.96665,1.97135,3122400000.0
2009-03-20 18:45:00,1.97135,1.97265,1.969,1.9706,3220280000.0
2009-03-20 19:00:00,1.9706,1.97285,1.9669,1.9669,3001400000.0
2009-03-20 19:15:00,1.96695,1.9702,1.9652,1.97005,2150400000.0
2009-03-20 19:30:00,1.97025,1.9739,1.9702,1.97235,2578800000.0
2009-03-20 19:45:00,1.9724,1.97595,1.97145,1.97555,2732600000.0
2009-03-20 20:00:00,1.97555,1.97855,1.9737,1.97715,2194200000.0
2009-03-20 20:15:00,1.9772,1.97825,1.975,1.97635,1449200000.0
2009-03-20 20:30:00,1.9763,1.9769,1.97345,1.97505,1848200000.0
2009-03-20 20:45:00,1.97495,1.9754,1.972,1.972,1766000000.0
2009-03-20 21:00:00,1.97195,1.97455,1.9711,1.9737,1624600000.0
2009-03-20 21:15:00,1.9737,1.97545,1.97335,1.97485,937800000.0
2009-03-20 21:30:00,1.9749,1.97605,1.97415,1.97435,1610000000.0
2009-03-20 21:45:00,1.97435,1.97755,1.97425,1.9773,1662800000.0
2009-03-20 22:00:00,1.9773,1.97875,1.97525,1.97785,1359800000.0
2009-03-20 22:15:00,1.9776,1.97895,1.9775,1.97865,673600000.0
2009-03-20 22:30:00,1.97875,1.97975,1.97575,1.97595,511200000.0
2009-03-20 22:45:00,1.97595,1.9788,1.9724,1.97615,403400000.0
2009-03-22 23:00:00,1.97435,1.97525,1.97285,1.9748,115200000.0
2009-03-22 23:15:00,1.9744,1.9758,1.97295,1.97515,286600000.0
2009-03-22 23:30:00,1.9751,1.97595,1.9744,1.9752,209200000.0
2009-03-22 23:45:00,1.9756,1.97625,1.973,1.9738,1066600000.0
2009-03-23 00:00:00,1.97395,1.9755,1.97275,1.9738,1000400000.0
2009-03-23 00:15:00,1.97375,1.9752,1.9718,1.9742,1873200000.0
2009-03-23 00:30:00,1.97365,1.97555,1.9713,1.97155,1574200000.0
2009-03-23 00:45:00,1.97145,1.9728,1.96875,1.96935,1160200000.0
2009-03-23 01:00:00,1.96945,1.97315,1.96905,1.9707,1273800000.0
2009-03-23 01:15:00,1.97075,1.973,1.9705,1.9713,1236000000.0
2009-03-23 01:30:00,1.9712,1.97295,1.97045,1.97175,1148000000.0
2009-03-23 01:45:00,1.9717,1.97255,1.9699,1.97115,995400000.0
2009-03-23 02:00:00,1.9713,1.97205,1.9697,1.97085,1263200000.0
2009-03-23 02:15:00,1.971,1.9721,1.97035,1.97125,783800000.0
2009-03-23 02:30:00,1.9711,1.9724,1.9696,1.97045,2100400000.0
2009-03-23 02:45:00,1.9707,1.97115,1.9668,1.968,2244600000.0
2009-03-23 03:00:00,1.96835,1.97065,1.9669,1.9703,1624600000.0
2009-03-23 03:15:00,1.9703,1.97155,1.96855,1.9705,2433600000.0
2009-03-23 03:30:00,1.9705,1.97125,1.9698,1.9704,1373600000.0
2009-03-23 03:45:00,1.97045,1.97055,1.9682,1.96845,831600000.0
2009-03-23 04:00:00,1.96855,1.9693,1.96635,1.9672,1460800000.0
2009-03-23 04:15:00,1.9671,1.96715,1.96205,1.9623,1809400000.0
2009-03-23 04:30:00,1.96235,1.9633,1.96115,1.96285,1817200000.0
2009-03-23 04:45:00,1.96285,1.96395,1.96185,1.96285,1222600000.0
2009-03-23 05:00:00,1.9629,1.96305,1.96085,1.96175,1239600000.0
2009-03-23 05:15:00,1.9619,1.96375,1.96135,1.9625,1644600000.0
2009-03-23 05:30:00,1.9625,1.9635,1.9608,1.9611,1763000000.0
2009-03-23 05:45:00,1.9611,1.96175,1.96005,1.9604,1660600000.0
2009-03-23 06:00:00,1.96035,1.96095,1.9584,1.95915,1272400000.0
2009-03-23 06:15:00,1.9591,1.9599,1.95805,1.9595,874200000.0
2009-03-23 06:30:00,1.95935,1.96025,1.95855,1.9594,905600000.0
2009-03-23 06:45:00,1.95945,1.9613,1.95905,1.9605,1030600000.0
2009-03-23 07:00:00,1.96055,1.96185,1.96005,1.96185,1146800000.0
2009-03-23 07:15:00,1.9618,1.96195,1.9595,1.96075,596200000.0
2009-03-23 07:30:00,1.96085,1.96175,1.9598,1.9615,956400000.0
2009-03-23 07:45:00,1.9616,1.96195,1.95912,1.9609,1023000000.0
2009-03-23 08:00:00,1.9608,1.96085,1.9583,1.9599,1536600000.0
2009-03-23 08:15:00,1.95995,1.9606,1.95835,1.95945,1452000000.0
2009-03-23 08:30:00,1.9594,1.9618,1.9586,1.9602,2626600000.0
2009-03-23 08:45:00,1.96015,1.9607,1.95785,1.95865,1915400000.0
2009-03-23 09:00:00,1.9586,1.95965,1.9574,1.9589,2363400000.0
2009-03-23 09:15:00,1.9589,1.9618,1.95785,1.9614,3289400000.0
2009-03-23 09:30:00,1.96145,1.96475,1.96105,1.9623,3821600000.0
2009-03-23 09:45:00,1.9623,1.96325,1.95765,1.95845,3951000000.0
2009-03-23 10:00:00,1.9585,1.962,1.95785,1.958,3221600000.0
2009-03-23 10:15:00,1.9579,1.9619,1.95775,1.9609,3387000000.0
2009-03-23 10:30:00,1.9605,1.96225,1.95995,1.96095,3301200000.0
2009-03-23 10:45:00,1.96095,1.96175,1.9563,1.9579,3728900000.0
2009-03-23 11:00:00,1.9579,1.9592,1.95475,1.95735,4112800000.0
2009-03-23 11:15:00,1.95735,1.9597,1.9551,1.9583,4615400000.0
2009-03-23 11:30:00,1.9584,1.9611,1.958,1.96,3763000000.0
2009-03-23 11:45:00,1.96015,1.96125,1.9574,1.9582,4053000000.0
2009-03-23 12:00:00,1.9582,1.95835,1.9553,1.95645,3388600000.0
2009-03-23 12:15:00,1.95665,1.9578,1.95335,1.9545,3882800000.0
2009-03-23 12:30:00,1.95455,1.9569,1.9529,1.95465,3665600000.0
2009-03-23 12:45:00,1.9547,1.95565,1.9513,1.9533,3226400000.0
2009-03-23 13:00:00,1.9533,1.95335,1.9505,1.95175,3422100000.0
2009-03-23 13:15:00,1.9516,1.9522,1.94855,1.94985,4412400000.0
2009-03-23 13:30:00,1.9498,1.9508,1.94875,1.95045,3505600000.0
2009-03-23 13:45:00,1.95035,1.9507,1.94725,1.9481,3084300000.0
2009-03-23 14:00:00,1.9478,1.9516,1.9467,1.9476,3971200000.0
2009-03-23 14:15:00,1.9475,1.9478,1.94215,1.9427,4502500000.0
2009-03-23 14:30:00,1.9427,1.9471,1.94225,1.9466,3780300000.0
2009-03-23 14:45:00,1.94665,1.9513,1.9463,1.9465,3745400001.0
2009-03-23 15:00:00,1.9466,1.9478,1.94525,1.94725,3888000000.0
2009-03-23 15:15:00,1.94715,1.9486,1.945,1.9452,4642900000.0
2009-03-23 15:30:00,1.9452,1.9475,1.94385,1.94505,4346200000.0
2009-03-23 15:45:00,1.9451,1.94615,1.9425,1.94285,4811980000.0
2009-03-23 16:00:00,1.94285,1.94595,1.9416,1.94265,4732800000.0
2009-03-23 16:15:00,1.94275,1.94285,1.94,1.94025,3854100000.0
2009-03-23 16:30:00,1.9402,1.9415,1.9369,1.94085,3901500000.0
2009-03-23 16:45:00,1.94085,1.94155,1.93805,1.9386,3494400000.0
2009-03-23 17:00:00,1.9386,1.94225,1.9373,1.9391,3948100000.0
2009-03-23 17:15:00,1.939,1.9409,1.93795,1.9388,3368000000.0
2009-03-23 17:30:00,1.93875,1.9422,1.9385,1.9409,2868000000.0
2009-03-23 17:45:00,1.94085,1.94265,1.93775,1.94,3632800000.0
2009-03-23 18:00:00,1.94,1.941,1.9382,1.93855,3043000000.0
2009-03-23 18:15:00,1.9387,1.9425,1.9384,1.9421,3279000000.0
2009-03-23 18:30:00,1.94195,1.94205,1.93795,1.93865,2988000000.0
2009-03-23 18:45:00,1.93875,1.9423,1.9382,1.94185,3212600000.0
2009-03-23 19:00:00,1.942,1.9428,1.9386,1.9392,3560300000.0
2009-03-23 19:15:00,1.9392,1.94235,1.93845,1.9395,3030000000.0
2009-03-23 19:30:00,1.9395,1.942,1.93945,1.9409,2168800000.0
2009-03-23 19:45:00,1.94095,1.9436,1.9398,1.94235,2355000000.0
2009-03-23 20:00:00,1.94235,1.94285,1.93945,1.94,2079000000.0
2009-03-23 20:15:00,1.93995,1.94115,1.93825,1.9385,1958200000.0
2009-03-23 20:30:00,1.9386,1.94,1.93745,1.9384,1806400000.0
2009-03-23 20:45:00,1.9384,1.9401,1.9379,1.9387,2100200000.0
2009-03-23 21:00:00,1.9386,1.93995,1.938,1.93865,1950600000.0
2009-03-23 21:15:00,1.93865,1.9395,1.9374,1.93945,1699600000.0
2009-03-23 21:30:00,1.9394,1.93975,1.9375,1.93865,2020200000.0
2009-03-23 21:45:00,1.9386,1.94025,1.93615,1.9368,2202800000.0
2009-03-23 22:00:00,1.9369,1.9393,1.93195,1.93515,1603800000.0
2009-03-23 22:15:00,1.935,1.9372,1.9318,1.93295,1460100000.0
2009-03-23 22:30:00,1.9329,1.9342,1.9324,1.93325,802000000.0
2009-03-23 22:45:00,1.93325,1.9355,1.93185,1.9327,1093600000.0
2009-03-23 23:00:00,1.9327,1.9329,1.9308,1.9317,687600000.0
2009-03-23 23:15:00,1.9318,1.93495,1.9302,1.9309,691600000.0
2009-03-23 23:30:00,1.93095,1.9327,1.9301,1.932,1186000000.0
2009-03-23 23:45:00,1.93205,1.93857,1.93115,1.93305,727200000.0
2009-03-24 00:00:00,1.93305,1.93585,1.9329,1.9358,805800000.0
2009-03-24 00:15:00,1.9356,1.9359,1.9342,1.93525,1250600000.0
2009-03-24 00:30:00,1.9354,1.9369,1.9347,1.9362,554600000.0
2009-03-24 00:45:00,1.93635,1.9394,1.9362,1.938,536600000.0
2009-03-24 01:00:00,1.93815,1.93895,1.93485,1.9357,1040800000.0
2009-03-24 01:15:00,1.9357,1.9357,1.9312,1.9318,1324400000.0
2009-03-24 01:30:00,1.9318,1.93475,1.9315,1.93415,929600000.0
2009-03-24 01:45:00,1.9342,1.93545,1.9335,1.93405,847000000.0
2009-03-24 02:00:00,1.93415,1.93535,1.9322,1.9342,1023000000.0
2009-03-24 02:15:00,1.93435,1.93505,1.93075,1.9317,1990300000.0
2009-03-24 02:30:00,1.93185,1.9321,1.9287,1.9311,2167400000.0
2009-03-24 02:45:00,1.93125,1.93125,1.92645,1.92775,2536000000.0
2009-03-24 03:00:00,1.9278,1.9304,1.9265,1.92815,2401200000.0
2009-03-24 03:15:00,1.9278,1.9295,1.9264,1.9285,2168800000.0
2009-03-24 03:30:00,1.92865,1.9302,1.9283,1.92935,1399400000.0
2009-03-24 03:45:00,1.9293,1.93005,1.9279,1.9293,917000000.0
2009-03-24 04:00:00,1.9293,1.9299,1.9281,1.9294,937400000.0
2009-03-24 04:15:00,1.9292,1.93095,1.92905,1.9303,1197800000.0
2009-03-24 04:30:00,1.9304,1.93215,1.9299,1.9303,1207000000.0
2009-03-24 04:45:00,1.9305,1.9319,1.9301,1.93125,784800000.0
2009-03-24 05:00:00,1.9312,1.9335,1.9305,1.9328,747400000.0
2009-03-24 05:15:00,1.93275,1.9331,1.93195,1.9324,440800000.0
2009-03-24 05:30:00,1.9325,1.93315,1.93225,1.9325,375800000.0
2009-03-24 05:45:00,1.9324,1.9343,1.9322,1.93335,555800000.0
2009-03-24 06:00:00,1.93335,1.93485,1.9327,1.9345,1328800000.0
2009-03-24 06:15:00,1.9344,1.9364,1.93345,1.93505,1059400000.0
2009-03-24 06:30:00,1.9349,1.93675,1.9348,1.9355,696800000.0
2009-03-24 06:45:00,1.9354,1.93595,1.9344,1.9349,1192600000.0
2009-03-24 07:00:00,1.9349,1.93565,1.93275,1.9337,1153300000.0
2009-03-24 07:15:00,1.9327,1.9337,1.9315,1.932,1035800000.0
2009-03-24 07:30:00,1.932,1.93285,1.9305,1.93175,1125700000.0
2009-03-24 07:45:00,1.93165,1.93255,1.9304,1.93135,1097800000.0
2009-03-24 08:00:00,1.9313,1.9322,1.93015,1.931,1265000000.0
2009-03-24 08:15:00,1.9308,1.9319,1.9299,1.9317,1050600000.0
2009-03-24 08:30:00,1.9311,1.93575,1.9311,1.9339,2105800000.0
2009-03-24 08:45:00,1.93405,1.9394,1.93285,1.93815,2146100000.0
2009-03-24 09:00:00,1.93815,1.9386,1.935,1.93605,1954800000.0
2009-03-24 09:15:00,1.93585,1.93685,1.9336,1.9346,1827200000.0
2009-03-24 09:30:00,1.93465,1.93545,1.9305,1.9308,2536800000.0
2009-03-24 09:45:00,1.93085,1.93515,1.9305,1.9341,2577000000.0
2009-03-24 10:00:00,1.9343,1.9402,1.93405,1.9358,4601000000.0
2009-03-24 10:15:00,1.9358,1.936,1.93045,1.93075,3284400000.0
2009-03-24 10:30:00,1.9307,1.93215,1.92865,1.93005,5184600000.0
2009-03-24 10:45:00,1.93015,1.93345,1.92975,1.9322,3782800000.0
2009-03-24 11:00:00,1.9321,1.93245,1.93075,1.9315,3898800000.0
2009-03-24 11:15:00,1.9315,1.9324,1.92875,1.92975,3723200001.0
2009-03-24 11:30:00,1.9299,1.9301,1.92455,1.92745,3563320000.0
2009-03-24 11:45:00,1.92745,1.9297,1.92585,1.92775,4887000000.0
2009-03-24 12:00:00,1.9277,1.9331,1.9264,1.9328,5201800000.0
2009-03-24 12:15:00,1.9328,1.93515,1.93035,1.9328,4151200000.0
2009-03-24 12:30:00,1.9328,1.93925,1.93135,1.93465,5129000000.0
2009-03-24 12:45:00,1.93465,1.938,1.9339,1.9368,3469200000.0
2009-03-24 13:00:00,1.9369,1.9387,1.935,1.93765,3542400000.0
2009-03-24 13:15:00,1.93765,1.9379,1.9327,1.93625,4000800000.0
2009-03-24 13:30:00,1.93625,1.9385,1.935,1.93665,3063260000.0
2009-03-24 13:45:00,1.9366,1.9371,1.9349,1.9349,3143500000.0
2009-03-24 14:00:00,1.9351,1.93765,1.9348,1.93685,4782800000.0
2009-03-24 14:15:00,1.9369,1.9394,1.9365,1.9373,4649400000.0
2009-03-24 14:30:00,1.9376,1.9387,1.9338,1.93415,4696200000.0
2009-03-24 14:45:00,1.93415,1.9344,1.93115,1.9319,5099200000.0
2009-03-24 15:00:00,1.9319,1.9364,1.9304,1.9339,5067300000.0
2009-03-24 15:15:00,1.934,1.937,1.9331,1.9339,5763700000.0
2009-03-24 15:30:00,1.934,1.9376,1.93345,1.9373,5867800000.0
2009-03-24 15:45:00,1.93725,1.9391,1.93435,1.93485,4543800000.0
2009-03-24 16:00:00,1.9346,1.9353,1.9315,1.93405,5793900000.0
2009-03-24 16:15:00,1.93395,1.9366,1.9327,1.93575,4895200000.0
2009-03-24 16:30:00,1.9357,1.93885,1.9344,1.9383,4441600000.0
2009-03-24 16:45:00,1.93835,1.9392,1.93515,1.9365,4228200000.0
2009-03-24 17:00:00,1.9366,1.93835,1.9342,1.93535,4862800000.0
2009-03-24 17:15:00,1.9354,1.93635,1.9336,1.93545,3637000000.0
2009-03-24 17:30:00,1.93555,1.93645,1.9305,1.93255,3723600000.0
2009-03-24 17:45:00,1.93255,1.93315,1.92645,1.9271,4871400000.0
2009-03-24 18:00:00,1.92745,1.93,1.9265,1.9287,2953000000.0
2009-03-24 18:15:00,1.92865,1.9303,1.9272,1.92825,2816200000.0
2009-03-24 18:30:00,1.92825,1.92965,1.9252,1.92925,3659600000.0
2009-03-24 18:45:00,1.9295,1.9302,1.9272,1.929,4132500001.0
2009-03-24 19:00:00,1.9291,1.9307,1.92805,1.929,3898800000.0
2009-03-24 19:15:00,1.929,1.92985,1.92415,1.9252,3417300000.0
2009-03-24 19:30:00,1.9252,1.92715,1.92375,1.92455,4587800000.0
2009-03-24 19:45:00,1.9246,1.92945,1.924,1.92845,3101400000.0
2009-03-24 20:00:00,1.9283,1.9305,1.9252,1.9272,3012600000.0
2009-03-24 20:15:00,1.92725,1.93005,1.92405,1.929,3217600000.0
2009-03-24 20:30:00,1.92915,1.93055,1.92675,1.92895,3588000000.0
2009-03-24 20:45:00,1.9292,1.933,1.9273,1.9315,3791400000.0
2009-03-24 21:00:00,1.9314,1.93145,1.9282,1.9295,3249400000.0
2009-03-24 21:15:00,1.9295,1.9317,1.92805,1.9306,2906600000.0
2009-03-24 21:30:00,1.9305,1.93205,1.92675,1.92965,3684400000.0
2009-03-24 21:45:00,1.9296,1.93375,1.92775,1.93355,2825600000.0
2009-03-24 22:00:00,1.93315,1.93785,1.9326,1.9358,1906000000.0
2009-03-24 22:15:00,1.93575,1.9377,1.9338,1.9371,1113800000.0
2009-03-24 22:30:00,1.9377,1.9389,1.93555,1.9374,967000000.0
2009-03-24 22:45:00,1.9374,1.93905,1.93535,1.9358,652200000.0
2009-03-24 23:00:00,1.9355,1.9369,1.93191,1.93555,515800000.0
2009-03-24 23:15:00,1.93565,1.9368,1.93255,1.9358,562800000.0
2009-03-24 23:30:00,1.93575,1.936,1.9333,1.9333,662100000.0
2009-03-24 23:45:00,1.9337,1.9354,1.93125,1.934,806600001.0
2009-03-25 00:00:00,1.9339,1.93395,1.9315,1.93345,837800000.0
2009-03-25 00:15:00,1.9334,1.9335,1.93145,1.9322,1264800000.0
2009-03-25 00:30:00,1.93235,1.93235,1.93,1.9315,1201200000.0
2009-03-25 00:45:00,1.93165,1.9318,1.92825,1.93035,1152400000.0
2009-03-25 01:00:00,1.9304,1.93225,1.92917,1.93155,652000000.0
2009-03-25 01:15:00,1.9316,1.93365,1.9313,1.9328,460800000.0
2009-03-25 01:30:00,1.93295,1.9332,1.92895,1.92905,752200000.0
2009-03-25 01:45:00,1.92905,1.9306,1.92715,1.9274,1577400000.0
2009-03-25 02:00:00,1.9274,1.9308,1.9269,1.9301,2334800000.0
2009-03-25 02:15:00,1.9302,1.9306,1.92855,1.92985,1217000000.0
2009-03-25 02:30:00,1.9299,1.93145,1.9293,1.9307,1360000000.0
2009-03-25 02:45:00,1.9306,1.93365,1.9294,1.9333,1479000000.0
2009-03-25 03:00:00,1.9333,1.9362,1.93295,1.93605,2211600000.0
2009-03-25 03:15:00,1.9362,1.93665,1.9334,1.9343,1989000000.0
2009-03-25 03:30:00,1.93445,1.9347,1.93095,1.9322,1971900000.0
2009-03-25 03:45:00,1.932,1.93505,1.9306,1.93425,2103100000.0
2009-03-25 04:00:00,1.93435,1.9356,1.93335,1.9347,1316000000.0
2009-03-25 04:15:00,1.93465,1.93465,1.93265,1.9328,632200000.0
2009-03-25 04:30:00,1.9329,1.935,1.9321,1.93335,930000000.0
2009-03-25 04:45:00,1.93335,1.9361,1.9327,1.9357,971400000.0
2009-03-25 05:00:00,1.93565,1.9361,1.93385,1.93465,604800000.0
2009-03-25 05:15:00,1.93455,1.9347,1.9328,1.9337,773000000.0
2009-03-25 05:30:00,1.93365,1.9362,1.9336,1.935,719400000.0
2009-03-25 05:45:00,1.935,1.93535,1.9327,1.9327,1391200000.0
2009-03-25 06:00:00,1.9327,1.9333,1.9315,1.93275,1591600000.0
2009-03-25 06:15:00,1.9327,1.93425,1.93235,1.93335,1296000000.0
2009-03-25 06:30:00,1.9333,1.93365,1.9323,1.9326,1096600000.0
2009-03-25 06:45:00,1.93265,1.93475,1.9324,1.9332,993800000.0
2009-03-25 07:00:00,1.93315,1.93485,1.93265,1.93475,655800000.0
2009-03-25 07:15:00,1.9347,1.93635,1.93325,1.9351,1106600000.0
2009-03-25 07:30:00,1.9351,1.9359,1.9313,1.9337,1988200000.0
2009-03-25 07:45:00,1.9339,1.93575,1.93275,1.93405,1710400000.0
2009-03-25 08:00:00,1.93405,1.93485,1.9317,1.9322,1653200000.0
2009-03-25 08:15:00,1.93215,1.9336,1.9311,1.9321,1243800000.0
2009-03-25 08:30:00,1.93215,1.9333,1.93185,1.9327,1030000000.0
2009-03-25 08:45:00,1.9327,1.9337,1.9314,1.9337,1828000000.0
2009-03-25 09:00:00,1.933,1.9348,1.93205,1.93465,2377200000.0
2009-03-25 09:15:00,1.93465,1.9359,1.9334,1.9353,1741100000.0
2009-03-25 09:30:00,1.9353,1.937,1.93465,1.93475,1301200000.0
2009-03-25 09:45:00,1.93475,1.9376,1.93415,1.93685,2248800000.0
2009-03-25 10:00:00,1.93685,1.93715,1.9344,1.9364,2907800000.0
2009-03-25 10:15:00,1.9365,1.94355,1.93525,1.9425,3565500000.0
2009-03-25 10:30:00,1.9424,1.9453,1.9394,1.9405,3521600000.0
2009-03-25 10:45:00,1.94045,1.94365,1.93545,1.93545,3067100000.0
2009-03-25 11:00:00,1.9356,1.94005,1.93515,1.9389,3380600000.0
2009-03-25 11:15:00,1.93885,1.9403,1.9339,1.93485,2966600000.0
2009-03-25 11:30:00,1.935,1.9365,1.93155,1.9331,3094200000.0
2009-03-25 11:45:00,1.9327,1.936,1.9324,1.93515,2664300000.0
2009-03-25 12:00:00,1.93505,1.9374,1.9342,1.936,2102200000.0
2009-03-25 12:15:00,1.9361,1.9392,1.9361,1.9379,2937000000.0
2009-03-25 12:30:00,1.938,1.93965,1.93505,1.9361,3160200000.0
2009-03-25 12:45:00,1.9363,1.9398,1.9361,1.93895,2557000000.0
2009-03-25 13:00:00,1.93895,1.94155,1.93655,1.9405,2999900000.0
2009-03-25 13:15:00,1.9405,1.9406,1.93795,1.93865,1828800000.0
2009-03-25 13:30:00,1.93865,1.9397,1.9377,1.9379,2212800000.0
2009-03-25 13:45:00,1.9378,1.9398,1.93745,1.93925,1580400000.0
2009-03-25 14:00:00,1.93925,1.93925,1.935,1.9365,2038600000.0
2009-03-25 14:15:00,1.9365,1.93835,1.93475,1.9354,3602200000.0
2009-03-25 14:30:00,1.93575,1.93635,1.93275,1.9344,3970400000.0
2009-03-25 14:45:00,1.93445,1.93485,1.9318,1.93225,3097000000.0
2009-03-25 15:00:00,1.9322,1.9333,1.92965,1.93035,2382600000.0
2009-03-25 15:15:00,1.93035,1.93105,1.92775,1.9292,2990400000.0
2009-03-25 15:30:00,1.9292,1.931,1.92845,1.9297,3174400000.0
2009-03-25 15:45:00,1.9298,1.9367,1.92795,1.93445,3764400000.0
2009-03-25 16:00:00,1.93445,1.9372,1.93,1.93165,4723000000.0
2009-03-25 16:15:00,1.93185,1.93335,1.92795,1.93205,4544300000.0
2009-03-25 16:30:00,1.93205,1.93415,1.9312,1.9332,3882800000.0
2009-03-25 16:45:00,1.93345,1.93445,1.9317,1.9327,2892400000.0
2009-03-25 17:00:00,1.93255,1.93455,1.93045,1.93115,3137200000.0
2009-03-25 17:15:00,1.93115,1.933,1.9306,1.93225,2205400000.0
2009-03-25 17:30:00,1.93225,1.9346,1.93075,1.93275,3019200000.0
2009-03-25 17:45:00,1.93285,1.9351,1.9313,1.9321,3085500000.0
2009-03-25 18:00:00,1.9321,1.9323,1.92895,1.93185,2207900000.0
2009-03-25 18:15:00,1.9318,1.9325,1.9293,1.93095,2748600000.0
2009-03-25 18:30:00,1.93085,1.9325,1.92955,1.93075,2112400000.0
2009-03-25 18:45:00,1.93065,1.93205,1.9296,1.9312,1486800000.0
2009-03-25 19:00:00,1.93125,1.93625,1.92965,1.93515,2635800000.0
2009-03-25 19:15:00,1.9351,1.93905,1.9346,1.93765,2745800000.0
2009-03-25 19:30:00,1.9377,1.9462,1.9377,1.94545,2723000000.0
2009-03-25 19:45:00,1.945,1.94835,1.94485,1.94485,1953200000.0
2009-03-25 20:00:00,1.94475,1.95525,1.94465,1.95195,3830400000.0
2009-03-25 20:15:00,1.95205,1.9534,1.9497,1.9511,1948900000.0
2009-03-25 20:30:00,1.95125,1.9568,1.95125,1.9564,2568800000.0
2009-03-25 20:45:00,1.95605,1.95625,1.9525,1.955,2405000000.0
2009-03-25 21:00:00,1.9551,1.95825,1.95475,1.9569,1702800000.0
2009-03-25 21:15:00,1.95695,1.95695,1.9537,1.954,2178600000.0
2009-03-25 21:30:00,1.954,1.9562,1.952,1.9526,1940400000.0
2009-03-25 21:45:00,1.95275,1.95275,1.94805,1.9495,1541000000.0
2009-03-25 22:00:00,1.9495,1.95025,1.94785,1.94825,1118600000.0
2009-03-25 22:15:00,1.9484,1.9506,1.94715,1.94765,691200000.0
2009-03-25 22:30:00,1.9476,1.95025,1.94705,1.9475,528000000.0
2009-03-25 22:45:00,1.9477,1.9481,1.94515,1.946,608400000.0
2009-03-25 23:00:00,1.9456,1.94735,1.94525,1.94575,529000000.0
2009-03-25 23:15:00,1.94575,1.94965,1.94545,1.9486,478200000.0
2009-03-25 23:30:00,1.9487,1.9487,1.9455,1.9477,199000000.0
2009-03-25 23:45:00,1.94755,1.94765,1.9448,1.94545,357200000.0
2009-03-26 00:00:00,1.94575,1.946,1.9423,1.9449,502800000.0
2009-03-26 00:15:00,1.94485,1.94635,1.94415,1.94505,434800000.0
2009-03-26 00:30:00,1.94515,1.94665,1.94485,1.9454,477000000.0
2009-03-26 00:45:00,1.94555,1.9471,1.94475,1.94585,657000000.0
2009-03-26 01:00:00,1.9458,1.9458,1.9435,1.94525,434600000.0
2009-03-26 01:15:00,1.94525,1.9471,1.9429,1.94475,720200000.0
2009-03-26 01:30:00,1.94495,1.94535,1.94305,1.9439,788000000.0
2009-03-26 01:45:00,1.9439,1.944,1.94155,1.94185,1291800000.0
2009-03-26 02:00:00,1.94175,1.94335,1.9399,1.94285,1389400000.0
2009-03-26 02:15:00,1.94315,1.94385,1.94245,1.94255,907600000.0
2009-03-26 02:30:00,1.9425,1.9448,1.94175,1.94455,1071000000.0
2009-03-26 02:45:00,1.94445,1.94755,1.94365,1.94505,1072400000.0
2009-03-26 03:00:00,1.94495,1.9459,1.93897,1.9443,1000800000.0
2009-03-26 03:15:00,1.944,1.944,1.93945,1.94025,1200400000.0
2009-03-26 03:30:00,1.94025,1.9414,1.93885,1.9395,949800000.0
2009-03-26 03:45:00,1.9396,1.94015,1.93725,1.9384,1037000000.0
2009-03-26 04:00:00,1.93845,1.94005,1.93815,1.9391,970400000.0
2009-03-26 04:15:00,1.9392,1.9397,1.93825,1.93825,1130800000.0
2009-03-26 04:30:00,1.9385,1.93875,1.9364,1.93745,1597400000.0
2009-03-26 04:45:00,1.93755,1.9392,1.93645,1.93805,1427600000.0
2009-03-26 05:00:00,1.93825,1.9401,1.93765,1.9401,1426400000.0
2009-03-26 05:15:00,1.9402,1.9415,1.9396,1.94045,882600000.0
2009-03-26 05:30:00,1.9404,1.94045,1.93855,1.94045,891000000.0
2009-03-26 05:45:00,1.9406,1.9406,1.9386,1.9399,809400000.0
2009-03-26 06:00:00,1.9399,1.94235,1.93895,1.9393,1176400000.0
2009-03-26 06:15:00,1.9392,1.94005,1.9361,1.9371,879600000.0
2009-03-26 06:30:00,1.93715,1.93945,1.937,1.9382,1224800000.0
2009-03-26 06:45:00,1.9382,1.9431,1.9382,1.9431,896400000.0
2009-03-26 07:00:00,1.94305,1.94305,1.94015,1.94075,1002600000.0
2009-03-26 07:15:00,1.94055,1.9416,1.9396,1.94105,524000000.0
2009-03-26 07:30:00,1.94135,1.94195,1.94005,1.9419,971600000.0
2009-03-26 07:45:00,1.94185,1.9433,1.93932,1.9426,668600000.0
2009-03-26 08:00:00,1.94305,1.94405,1.9411,1.9425,1028400000.0
2009-03-26 08:15:00,1.9426,1.9429,1.9401,1.9411,1014200000.0
2009-03-26 08:30:00,1.94125,1.9415,1.93895,1.94,1423200000.0
2009-03-26 08:45:00,1.93995,1.9408,1.9373,1.93825,1671600000.0
2009-03-26 09:00:00,1.93815,1.9387,1.9341,1.93735,2139500000.0
2009-03-26 09:15:00,1.93735,1.93805,1.93325,1.9351,2307400000.0
2009-03-26 09:30:00,1.9351,1.93765,1.935,1.93585,2140800000.0
2009-03-26 09:45:00,1.93585,1.9386,1.9354,1.9375,1918600000.0
2009-03-26 10:00:00,1.93745,1.939,1.93655,1.9386,2138400000.0
2009-03-26 10:15:00,1.9386,1.93915,1.93605,1.93625,1451800000.0
2009-03-26 10:30:00,1.9362,1.9375,1.9348,1.9363,2061600000.0
2009-03-26 10:45:00,1.93645,1.9379,1.93535,1.9361,1972600000.0
2009-03-26 11:00:00,1.93615,1.93695,1.93195,1.93215,2704600000.0
2009-03-26 11:15:00,1.93205,1.9333,1.9313,1.93195,2227400000.0
2009-03-26 11:30:00,1.9319,1.9343,1.9311,1.9336,2611400000.0
2009-03-26 11:45:00,1.9336,1.9355,1.9328,1.9328,2163600000.0
2009-03-26 12:00:00,1.9328,1.93435,1.9323,1.93265,2482600000.0
2009-03-26 12:15:00,1.93275,1.9338,1.93105,1.932,2464600000.0
2009-03-26 12:30:00,1.932,1.93455,1.9314,1.9315,2218200000.0
2009-03-26 12:45:00,1.9315,1.93325,1.93005,1.93025,2465800000.0
2009-03-26 13:00:00,1.93045,1.9323,1.9297,1.93095,2783200000.0
2009-03-26 13:15:00,1.9309,1.93435,1.9309,1.9329,2500600000.0
2009-03-26 13:30:00,1.93285,1.93355,1.93135,1.93355,1975400000.0
2009-03-26 13:45:00,1.93355,1.9342,1.9323,1.93375,2566000000.0
2009-03-26 14:00:00,1.93365,1.935,1.9329,1.9339,2900800000.0
2009-03-26 14:15:00,1.93405,1.935,1.93215,1.93295,2200400000.0
2009-03-26 14:30:00,1.93295,1.93455,1.9322,1.93395,2261000000.0
2009-03-26 14:45:00,1.93415,1.9372,1.93385,1.93625,2753600000.0
2009-03-26 15:00:00,1.9362,1.9372,1.9343,1.9346,2315000000.0
2009-03-26 15:15:00,1.93445,1.9359,1.9337,1.93415,2048000000.0
2009-03-26 15:30:00,1.93405,1.93545,1.93235,1.9332,3906200001.0
2009-03-26 15:45:00,1.93295,1.93605,1.92995,1.93415,5289400000.0
2009-03-26 16:00:00,1.9345,1.9362,1.93145,1.93585,3972899998.0
2009-03-26 16:15:00,1.93565,1.9373,1.93335,1.9365,4762000000.0
2009-03-26 16:30:00,1.9365,1.93695,1.93145,1.9339,4271400000.0
2009-03-26 16:45:00,1.93395,1.9362,1.9325,1.9335,3725000000.0
2009-03-26 17:00:00,1.9334,1.93445,1.9322,1.9326,2532000000.0
2009-03-26 17:15:00,1.9325,1.9349,1.93155,1.93425,2071200000.0
2009-03-26 17:30:00,1.9344,1.9344,1.93125,1.93185,2934200000.0
2009-03-26 17:45:00,1.9319,1.9356,1.92995,1.9306,2741400001.0
2009-03-26 18:00:00,1.93075,1.9321,1.9298,1.93115,2656600000.0
2009-03-26 18:15:00,1.9312,1.93205,1.92925,1.93145,1765200000.0
2009-03-26 18:30:00,1.9315,1.9315,1.9287,1.9299,2620200000.0
2009-03-26 18:45:00,1.93,1.93215,1.9297,1.93195,2563100000.0
2009-03-26 19:00:00,1.93185,1.93215,1.9297,1.93075,3003600000.0
2009-03-26 19:15:00,1.93095,1.9315,1.92795,1.9285,2811600000.0
2009-03-26 19:30:00,1.9283,1.9306,1.92715,1.9295,2090000000.0
2009-03-26 19:45:00,1.9295,1.9304,1.92815,1.92875,2430400000.0
2009-03-26 20:00:00,1.9288,1.9301,1.92625,1.92745,2350200000.0
2009-03-26 20:15:00,1.92705,1.93025,1.92695,1.92915,1698200000.0
2009-03-26 20:30:00,1.92935,1.93095,1.9269,1.9282,2037000000.0
2009-03-26 20:45:00,1.9282,1.9287,1.9248,1.92675,2834200000.0
2009-03-26 21:00:00,1.92685,1.9291,1.9265,1.9274,2178800000.0
2009-03-26 21:15:00,1.9274,1.92795,1.92595,1.92655,1353800000.0
2009-03-26 21:30:00,1.9264,1.9268,1.92485,1.92525,1760200000.0
2009-03-26 21:45:00,1.92595,1.9266,1.92225,1.9238,1456400000.0
2009-03-26 22:00:00,1.9237,1.9249,1.9217,1.9233,1224800000.0
2009-03-26 22:15:00,1.9233,1.92455,1.92275,1.9236,942000000.0
2009-03-26 22:30:00,1.92355,1.92595,1.9235,1.92565,712400000.0
2009-03-26 22:45:00,1.9257,1.92825,1.9252,1.92725,853800000.0
2009-03-26 23:00:00,1.92725,1.92865,1.9265,1.92745,526200000.0
2009-03-26 23:15:00,1.9273,1.9276,1.92515,1.92555,450600000.0
2009-03-26 23:30:00,1.92555,1.92899,1.9243,1.9246,258800000.0
2009-03-26 23:45:00,1.9246,1.9267,1.92425,1.92545,552800000.0
2009-03-27 00:00:00,1.9255,1.9266,1.9247,1.92615,406300000.0
2009-03-27 00:15:00,1.92615,1.92855,1.92615,1.92795,538300000.0
2009-03-27 00:30:00,1.92795,1.92985,1.92605,1.92835,362200000.0
2009-03-27 00:45:00,1.9285,1.9289,1.9256,1.9269,448200000.0
2009-03-27 01:00:00,1.9268,1.9269,1.92445,1.92585,344200000.0
2009-03-27 01:15:00,1.9259,1.92925,1.92505,1.92745,406400000.0
2009-03-27 01:30:00,1.9275,1.9289,1.9258,1.92795,612600000.0
2009-03-27 01:45:00,1.9279,1.9284,1.9255,1.92605,425200000.0
2009-03-27 02:00:00,1.9262,1.92985,1.9262,1.9297,622400000.0
2009-03-27 02:15:00,1.92975,1.93075,1.92885,1.9299,670800000.0
2009-03-27 02:30:00,1.93,1.9312,1.92845,1.9299,1507600000.0
2009-03-27 02:45:00,1.9299,1.9316,1.92985,1.93095,944800000.0
2009-03-27 03:00:00,1.9306,1.9321,1.93015,1.9305,777600000.0
2009-03-27 03:15:00,1.93055,1.9319,1.92915,1.93185,1042800000.0
2009-03-27 03:30:00,1.9317,1.9339,1.93125,1.93215,876600000.0
2009-03-27 03:45:00,1.93205,1.9341,1.93185,1.9339,666800000.0
2009-03-27 04:00:00,1.9338,1.9357,1.9338,1.9348,690200000.0
2009-03-27 04:15:00,1.9348,1.93695,1.9347,1.9359,1165800000.0
2009-03-27 04:30:00,1.93595,1.9375,1.9351,1.93675,991000000.0
2009-03-27 04:45:00,1.93675,1.9381,1.93595,1.9368,640000000.0
2009-03-27 05:00:00,1.93685,1.93905,1.93685,1.9381,806000000.0
2009-03-27 05:15:00,1.9381,1.939,1.9372,1.9383,980000000.0
2009-03-27 05:30:00,1.9384,1.93865,1.9363,1.9371,790200000.0
2009-03-27 05:45:00,1.93705,1.9377,1.9355,1.93655,711400000.0
2009-03-27 06:00:00,1.93645,1.93685,1.93565,1.93655,499800000.0
2009-03-27 06:15:00,1.9366,1.9379,1.9364,1.93775,599200000.0
2009-03-27 06:30:00,1.93765,1.9385,1.937,1.9377,322200000.0
2009-03-27 06:45:00,1.9377,1.94015,1.9373,1.94,1078600000.0
2009-03-27 07:00:00,1.94005,1.94315,1.9399,1.9428,795000000.0
2009-03-27 07:15:00,1.9428,1.9446,1.94235,1.9429,1021200000.0
2009-03-27 07:30:00,1.9429,1.9431,1.9391,1.9391,874200000.0
2009-03-27 07:45:00,1.93975,1.9412,1.939,1.94065,782600000.0
2009-03-27 08:00:00,1.94075,1.94195,1.9396,1.9405,1054800000.0
2009-03-27 08:15:00,1.9404,1.943,1.9399,1.94255,1064200000.0
2009-03-27 08:30:00,1.9426,1.94415,1.94115,1.94195,1480000000.0
2009-03-27 08:45:00,1.9421,1.94325,1.9404,1.9404,1094200000.0
2009-03-27 09:00:00,1.9405,1.9435,1.94025,1.94165,1342800000.0
2009-03-27 09:15:00,1.94165,1.9434,1.9413,1.94225,1852000000.0
2009-03-27 09:30:00,1.9423,1.94385,1.94125,1.94285,1663000000.0
2009-03-27 09:45:00,1.94285,1.9446,1.9416,1.9433,2630800000.0
2009-03-27 10:00:00,1.9435,1.9437,1.9403,1.9412,3586199999.0
2009-03-27 10:15:00,1.9413,1.94195,1.93675,1.9375,1982200000.0
2009-03-27 10:30:00,1.9375,1.93895,1.93685,1.9374,1834200000.0
2009-03-27 10:45:00,1.93745,1.9402,1.93735,1.9378,2299000000.0
2009-03-27 11:00:00,1.9379,1.9403,1.93405,1.93545,3215100000.0
2009-03-27 11:15:00,1.9355,1.9371,1.9329,1.9344,3590600000.0
2009-03-27 11:30:00,1.9344,1.9355,1.93115,1.933,3342200000.0
2009-03-27 11:45:00,1.93305,1.93405,1.9306,1.93175,2851600000.0
2009-03-27 12:00:00,1.9318,1.93245,1.92185,1.9221,3956000000.0
2009-03-27 12:15:00,1.9221,1.92965,1.9212,1.92885,4578300000.0
2009-03-27 12:30:00,1.92885,1.9312,1.9262,1.9282,2979600000.0
2009-03-27 12:45:00,1.92825,1.92935,1.927,1.9282,2842800000.0
2009-03-27 13:00:00,1.92815,1.92865,1.9242,1.9262,3147600000.0
2009-03-27 13:15:00,1.9262,1.92835,1.92505,1.92625,2593100000.0
2009-03-27 13:30:00,1.9262,1.9267,1.92335,1.9244,3836600000.0
2009-03-27 13:45:00,1.92455,1.9254,1.9212,1.9233,4176400000.0
2009-03-27 14:00:00,1.92325,1.9247,1.9202,1.9203,3004400000.0
2009-03-27 14:15:00,1.9203,1.92435,1.9197,1.9235,3035000000.0
2009-03-27 14:30:00,1.92345,1.9264,1.92285,1.9262,3390600000.0
2009-03-27 14:45:00,1.92585,1.9266,1.92295,1.92355,2214000000.0
2009-03-27 15:00:00,1.92355,1.92475,1.9221,1.92235,2830800000.0
2009-03-27 15:15:00,1.92235,1.9262,1.92215,1.92365,3470200000.0
2009-03-27 15:30:00,1.9238,1.9251,1.92185,1.92225,2570800000.0
2009-03-27 15:45:00,1.92205,1.9236,1.9204,1.92105,2644000000.0
2009-03-27 16:00:00,1.92115,1.9322,1.9195,1.9292,3791600000.0
2009-03-27 16:15:00,1.92915,1.93265,1.92755,1.93165,3466100000.0
2009-03-27 16:30:00,1.9318,1.9319,1.92655,1.92705,3486800000.0
2009-03-27 16:45:00,1.92715,1.9273,1.92465,1.9257,2520200000.0
2009-03-27 17:00:00,1.92575,1.9267,1.92175,1.9219,2674400000.0
2009-03-27 17:15:00,1.9212,1.92395,1.9178,1.92105,2979400000.0
2009-03-27 17:30:00,1.92085,1.92275,1.91985,1.9206,2598400000.0
2009-03-27 17:45:00,1.92075,1.9212,1.91485,1.9159,2726100000.0
2009-03-27 18:00:00,1.9157,1.91715,1.9143,1.91595,2375000000.0
2009-03-27 18:15:00,1.91595,1.91655,1.91395,1.9155,2307900000.0
2009-03-27 18:30:00,1.9155,1.9162,1.91335,1.91505,2853400000.0
2009-03-27 18:45:00,1.915,1.9173,1.9144,1.9172,1543800000.0
2009-03-27 19:00:00,1.91715,1.9192,1.91655,1.91905,1396000000.0
2009-03-27 19:15:00,1.9192,1.921,1.9178,1.9207,1482200000.0
2009-03-27 19:30:00,1.9206,1.92175,1.9184,1.9215,1521850000.0
2009-03-27 19:45:00,1.9216,1.9248,1.9207,1.92475,1780000000.0
2009-03-27 20:00:00,1.92475,1.9248,1.92145,1.9228,1888600000.0
2009-03-27 20:15:00,1.9228,1.92305,1.91955,1.92225,1396800000.0
2009-03-27 20:30:00,1.92215,1.92355,1.9202,1.92095,1851200000.0
2009-03-27 20:45:00,1.92095,1.9223,1.92065,1.92205,1005200000.0
2009-03-27 21:00:00,1.92225,1.9225,1.9186,1.91945,1176000000.0
2009-03-27 21:15:00,1.9194,1.9207,1.91735,1.91935,823200000.0
2009-03-27 21:30:00,1.9194,1.92115,1.919,1.9199,1175000000.0
2009-03-27 21:45:00,1.92005,1.921,1.9192,1.9195,536400000.0
2009-03-27 22:00:00,1.91955,1.92075,1.91745,1.9179,635400000.0
2009-03-27 22:15:00,1.91805,1.91815,1.91465,1.9159,497000000.0
2009-03-27 22:30:00,1.9159,1.9159,1.9125,1.9136,644800000.0
2009-03-27 22:45:00,1.91365,1.91615,1.91285,1.9129,595800000.0
2009-03-29 23:00:00,1.9163,1.922,1.9158,1.9208,156200000.0
2009-03-29 23:15:00,1.9208,1.9209,1.9142,1.91525,240400000.0
2009-03-29 23:30:00,1.91525,1.9153,1.9122,1.91485,1160200000.0
2009-03-29 23:45:00,1.9148,1.9166,1.91415,1.91595,947600000.0
2009-03-30 00:00:00,1.91605,1.92015,1.9156,1.9197,600600000.0
2009-03-30 00:15:00,1.9199,1.92235,1.9197,1.92155,650600000.0
2009-03-30 00:30:00,1.92145,1.92255,1.9178,1.9194,1115200000.0
2009-03-30 00:45:00,1.9194,1.9194,1.9169,1.9184,1307000000.0
2009-03-30 01:00:00,1.91855,1.92115,1.91725,1.92075,876000000.0
2009-03-30 01:15:00,1.92085,1.922,1.92,1.92025,876000000.0
2009-03-30 01:30:00,1.92035,1.923,1.9187,1.92235,1794800000.0
2009-03-30 01:45:00,1.92225,1.92305,1.92055,1.92165,1017600000.0
2009-03-30 02:00:00,1.9218,1.92255,1.91935,1.92125,871400000.0
2009-03-30 02:15:00,1.9212,1.922,1.91795,1.91885,1909800000.0
2009-03-30 02:30:00,1.9192,1.92115,1.91745,1.9209,911200000.0
2009-03-30 02:45:00,1.92085,1.9232,1.9201,1.92075,1073200000.0
2009-03-30 03:00:00,1.92065,1.9217,1.919,1.92015,741800000.0
2009-03-30 03:15:00,1.92015,1.92165,1.9188,1.91995,1167600000.0
2009-03-30 03:30:00,1.91985,1.92255,1.9198,1.92125,1192800000.0
2009-03-30 03:45:00,1.92125,1.9234,1.9205,1.9223,975400000.0
2009-03-30 04:00:00,1.92235,1.926,1.9217,1.92505,1149800000.0
2009-03-30 04:15:00,1.9249,1.92715,1.9238,1.92515,817200000.0
2009-03-30 04:30:00,1.92515,1.92735,1.92415,1.9268,840200000.0
2009-03-30 04:45:00,1.92685,1.9294,1.9266,1.9283,1346400000.0
2009-03-30 05:00:00,1.92805,1.9289,1.9265,1.928,928600000.0
2009-03-30 05:15:00,1.928,1.93115,1.9276,1.9295,839000000.0
2009-03-30 05:30:00,1.9296,1.9321,1.92925,1.9305,1040800000.0
2009-03-30 05:45:00,1.9305,1.9311,1.92815,1.92945,809000000.0
2009-03-30 06:00:00,1.9295,1.93265,1.92905,1.93005,1683200000.0
2009-03-30 06:15:00,1.9302,1.9376,1.9289,1.9338,2303000000.0
2009-03-30 06:30:00,1.934,1.93805,1.9324,1.9376,2250400000.0
2009-03-30 06:45:00,1.9376,1.9376,1.93515,1.9363,1737000000.0
2009-03-30 07:00:00,1.93645,1.93715,1.93355,1.93565,1800800000.0
2009-03-30 07:15:00,1.93575,1.9393,1.93495,1.9374,1891800000.0
2009-03-30 07:30:00,1.93755,1.9398,1.9358,1.93655,1799400000.0
2009-03-30 07:45:00,1.93695,1.939,1.93395,1.9346,2657600000.0
2009-03-30 08:00:00,1.9348,1.9394,1.93435,1.93875,2242200000.0
2009-03-30 08:15:00,1.93855,1.9404,1.9374,1.93995,2683800000.0
2009-03-30 08:30:00,1.9398,1.94095,1.9379,1.94035,2188400000.0
2009-03-30 08:45:00,1.94035,1.94045,1.9375,1.9391,2407300000.0
2009-03-30 09:00:00,1.9391,1.93975,1.93645,1.93835,3302800000.0
2009-03-30 09:15:00,1.9387,1.9441,1.9369,1.94155,4688000000.0
2009-03-30 09:30:00,1.94155,1.94525,1.94115,1.9448,3750800000.0
2009-03-30 09:45:00,1.94485,1.9451,1.9409,1.94135,4066700000.0
2009-03-30 10:00:00,1.94145,1.944,1.941,1.9417,3120900000.0
2009-03-30 10:15:00,1.9417,1.94405,1.94135,1.9434,2804200000.0
2009-03-30 10:30:00,1.94335,1.9463,1.9427,1.94525,2857000000.0
2009-03-30 10:45:00,1.94535,1.94615,1.9421,1.9429,3208400000.0
2009-03-30 11:00:00,1.94285,1.94425,1.94125,1.9421,3493600000.0
2009-03-30 11:15:00,1.942,1.94315,1.9403,1.9426,3948600000.0
2009-03-30 11:30:00,1.9426,1.9438,1.9395,1.93985,2459400000.0
2009-03-30 11:45:00,1.93985,1.9417,1.93905,1.94015,2795000000.0
2009-03-30 12:00:00,1.9402,1.9409,1.93845,1.9403,2986400000.0
2009-03-30 12:15:00,1.94035,1.94165,1.9387,1.9389,2497600000.0
2009-03-30 12:30:00,1.9391,1.93985,1.93585,1.93595,3141400000.0
2009-03-30 12:45:00,1.93595,1.93735,1.9352,1.9361,3044500000.0
2009-03-30 13:00:00,1.93645,1.9383,1.93595,1.93755,2604800000.0
2009-03-30 13:15:00,1.93755,1.93855,1.93595,1.9374,3231800000.0
2009-03-30 13:30:00,1.93735,1.9384,1.93595,1.9375,2395600000.0
2009-03-30 13:45:00,1.93755,1.9384,1.93605,1.9363,2661600000.0
2009-03-30 14:00:00,1.9361,1.9386,1.9347,1.93845,2588400000.0
2009-03-30 14:15:00,1.9385,1.93875,1.9351,1.93695,2773200000.0
2009-03-30 14:30:00,1.93695,1.9375,1.93485,1.9362,2311200000.0
2009-03-30 14:45:00,1.93625,1.93685,1.9345,1.9345,2981900000.0
2009-03-30 15:00:00,1.9346,1.9372,1.93425,1.9359,3118200000.0
2009-03-30 15:15:00,1.9359,1.93915,1.93485,1.93485,3479400000.0
2009-03-30 15:30:00,1.93485,1.93725,1.93235,1.93635,4805800000.0
2009-03-30 15:45:00,1.93625,1.9367,1.9309,1.9326,3946500000.0
2009-03-30 16:00:00,1.9326,1.93605,1.9326,1.93525,3283800000.0
2009-03-30 16:15:00,1.9352,1.9355,1.9322,1.93345,3388600000.0
2009-03-30 16:30:00,1.93335,1.93495,1.93285,1.9339,3889000000.0
2009-03-30 16:45:00,1.9339,1.9355,1.9316,1.93425,3830800000.0
2009-03-30 17:00:00,1.9342,1.935,1.9314,1.93165,3218200000.0
2009-03-30 17:15:00,1.9313,1.935,1.93125,1.9319,3484700000.0
2009-03-30 17:30:00,1.93195,1.936,1.9319,1.93465,3345700000.0
2009-03-30 17:45:00,1.9346,1.93735,1.93375,1.93605,3211600000.0
2009-03-30 18:00:00,1.9362,1.93755,1.93465,1.9358,3590700000.0
2009-03-30 18:15:00,1.93585,1.93625,1.93275,1.9334,2324800000.0
2009-03-30 18:30:00,1.9333,1.93505,1.9326,1.9346,1844400000.0
2009-03-30 18:45:00,1.93475,1.938,1.93365,1.9375,1646000000.0
2009-03-30 19:00:00,1.93755,1.93825,1.93575,1.93725,1853400000.0
2009-03-30 19:15:00,1.93725,1.93905,1.93485,1.9351,1489400000.0
2009-03-30 19:30:00,1.9351,1.9391,1.9342,1.9358,2627800000.0
2009-03-30 19:45:00,1.9358,1.93875,1.93575,1.9364,2565800000.0
2009-03-30 20:00:00,1.93635,1.9395,1.9363,1.9385,1955200000.0
2009-03-30 20:15:00,1.93845,1.9394,1.93615,1.9375,1229200000.0
2009-03-30 20:30:00,1.93755,1.94035,1.9362,1.9393,1571600000.0
2009-03-30 20:45:00,1.9393,1.9413,1.93695,1.94035,2179400000.0
2009-03-30 21:00:00,1.9403,1.9408,1.93565,1.9397,2037200000.0
2009-03-30 21:15:00,1.9397,1.9437,1.93795,1.942,2568200000.0
2009-03-30 21:30:00,1.94205,1.9443,1.94135,1.94165,1562600000.0
2009-03-30 21:45:00,1.9417,1.9427,1.93905,1.9415,1318800000.0
2009-03-30 22:00:00,1.9415,1.94175,1.937,1.93745,736400000.0
2009-03-30 22:15:00,1.93745,1.9393,1.93695,1.93735,738800000.0
2009-03-30 22:30:00,1.9374,1.93775,1.9366,1.93725,580000000.0
2009-03-30 22:45:00,1.93735,1.93885,1.93605,1.93645,645200000.0
2009-03-30 23:00:00,1.93605,1.939,1.93595,1.93835,446000000.0
2009-03-30 23:15:00,1.93835,1.9403,1.93785,1.93895,468400000.0
2009-03-30 23:30:00,1.93895,1.9408,1.93745,1.93815,779600000.0
2009-03-30 23:45:00,1.93835,1.93875,1.93625,1.93695,539000000.0
2009-03-31 00:00:00,1.93695,1.93855,1.9355,1.93785,958400000.0
2009-03-31 00:15:00,1.93785,1.93855,1.9369,1.9374,619200000.0
2009-03-31 00:30:00,1.9374,1.93795,1.935,1.9367,623000000.0
2009-03-31 00:45:00,1.93685,1.9416,1.9356,1.9388,903000000.0
2009-03-31 01:00:00,1.939,1.939,1.93555,1.93735,616600000.0
2009-03-31 01:15:00,1.9374,1.9381,1.9365,1.9371,409800000.0
2009-03-31 01:30:00,1.9377,1.9382,1.9351,1.9351,532000000.0
2009-03-31 01:45:00,1.93495,1.93855,1.9349,1.93785,747800000.0
2009-03-31 02:00:00,1.93785,1.94045,1.9357,1.93685,1693200000.0
2009-03-31 02:15:00,1.9367,1.937,1.9356,1.93675,1012200000.0
2009-03-31 02:30:00,1.93675,1.9377,1.93195,1.9338,1110800000.0
2009-03-31 02:45:00,1.9338,1.9385,1.93195,1.93455,2243600000.0
2009-03-31 03:00:00,1.9347,1.9361,1.93255,1.93515,1868800000.0
2009-03-31 03:15:00,1.9352,1.9356,1.93325,1.93355,1104600000.0
2009-03-31 03:30:00,1.9336,1.9337,1.93115,1.93235,1116400000.0
2009-03-31 03:45:00,1.9323,1.9325,1.92765,1.9289,1934600000.0
2009-03-31 04:00:00,1.9289,1.93135,1.9272,1.92875,1791000000.0
2009-03-31 04:15:00,1.92855,1.93015,1.92705,1.92775,1216800000.0
2009-03-31 04:30:00,1.92805,1.92895,1.9275,1.92825,620400000.0
2009-03-31 04:45:00,1.9283,1.92935,1.92675,1.92815,721100000.0
2009-03-31 05:00:00,1.928,1.92825,1.926,1.9264,799400000.0
2009-03-31 05:15:00,1.92635,1.92665,1.92375,1.92445,1154600000.0
2009-03-31 05:30:00,1.92465,1.92675,1.9239,1.9247,2026400000.0
2009-03-31 05:45:00,1.9246,1.9268,1.92305,1.9254,1309200000.0
2009-03-31 06:00:00,1.9252,1.92765,1.92335,1.925,1045800000.0
2009-03-31 06:15:00,1.9249,1.9276,1.92375,1.9257,1547800000.0
2009-03-31 06:30:00,1.9258,1.9278,1.9243,1.92495,1238600000.0
2009-03-31 06:45:00,1.925,1.9266,1.92445,1.92655,926400000.0
2009-03-31 07:00:00,1.9265,1.92865,1.9255,1.92805,1245000000.0
2009-03-31 07:15:00,1.9277,1.92925,1.9269,1.92815,1129600000.0
2009-03-31 07:30:00,1.92815,1.92855,1.9265,1.92795,1268800000.0
2009-03-31 07:45:00,1.92795,1.92945,1.9269,1.92895,1723800000.0
2009-03-31 08:00:00,1.92905,1.93015,1.9272,1.92805,2034400000.0
2009-03-31 08:15:00,1.9281,1.92865,1.92415,1.92485,2507600000.0
2009-03-31 08:30:00,1.9247,1.92935,1.9247,1.9266,2251200000.0
2009-03-31 08:45:00,1.92645,1.927,1.92455,1.92595,2153600000.0
2009-03-31 09:00:00,1.92595,1.9269,1.92405,1.9255,3291600000.0
2009-03-31 09:15:00,1.9255,1.92795,1.9255,1.9277,2958000000.0
2009-03-31 09:30:00,1.9277,1.9295,1.92705,1.92925,2993000000.0
2009-03-31 09:45:00,1.9293,1.9298,1.92715,1.928,3217400000.0
2009-03-31 10:00:00,1.9281,1.93005,1.9266,1.9266,3265800000.0
2009-03-31 10:15:00,1.9267,1.9274,1.9254,1.92555,2776200000.0
2009-03-31 10:30:00,1.92555,1.92715,1.923,1.9238,2613800000.0
2009-03-31 10:45:00,1.9238,1.92635,1.9238,1.925,1420600000.0
2009-03-31 11:00:00,1.9251,1.92645,1.92175,1.92335,2887200000.0
2009-03-31 11:15:00,1.92335,1.9257,1.92325,1.9246,2759200000.0
2009-03-31 11:30:00,1.9245,1.92715,1.92445,1.92545,3097600000.0
2009-03-31 11:45:00,1.9255,1.92685,1.92495,1.92535,2085800000.0
2009-03-31 12:00:00,1.92515,1.9268,1.92365,1.9264,2093800000.0
2009-03-31 12:15:00,1.9264,1.92665,1.9239,1.9247,2438800000.0
2009-03-31 12:30:00,1.9247,1.9249,1.923,1.92375,3229000000.0
2009-03-31 12:45:00,1.9236,1.925,1.9209,1.92175,3527100000.0
2009-03-31 13:00:00,1.92175,1.92395,1.92045,1.9228,2576800000.0
2009-03-31 13:15:00,1.92275,1.92415,1.92065,1.9216,2706400000.0
2009-03-31 13:30:00,1.92125,1.92365,1.92105,1.92355,2113200000.0
2009-03-31 13:45:00,1.92355,1.92355,1.9187,1.9216,2515400000.0
2009-03-31 14:00:00,1.92165,1.9234,1.92075,1.92125,2691600000.0
2009-03-31 14:15:00,1.9216,1.92425,1.9208,1.9235,2141000000.0
2009-03-31 14:30:00,1.9235,1.92505,1.9218,1.9242,2687400000.0
2009-03-31 14:45:00,1.9243,1.92445,1.9193,1.92045,2772800000.0
2009-03-31 15:00:00,1.92045,1.9211,1.9166,1.91775,3475200000.0
2009-03-31 15:15:00,1.91735,1.9206,1.9169,1.91885,2936800000.0
2009-03-31 15:30:00,1.91885,1.92005,1.91715,1.919,3282800000.0
2009-03-31 15:45:00,1.9189,1.92065,1.9186,1.91955,3193600000.0
2009-03-31 16:00:00,1.91935,1.9206,1.91525,1.91645,3285600000.0
2009-03-31 16:15:00,1.91645,1.9174,1.91475,1.9151,2967600000.0
2009-03-31 16:30:00,1.9152,1.9176,1.9148,1.91645,2561500000.0
2009-03-31 16:45:00,1.91645,1.91645,1.90995,1.9103,4372100000.0
2009-03-31 17:00:00,1.9105,1.91385,1.90935,1.91145,4787600000.0
2009-03-31 17:15:00,1.9114,1.9139,1.9108,1.911,3653000000.0
2009-03-31 17:30:00,1.9111,1.91165,1.9096,1.9111,2734800000.0
2009-03-31 17:45:00,1.91125,1.91505,1.90985,1.91485,2994000000.0
2009-03-31 18:00:00,1.9149,1.9158,1.9114,1.91165,2198600000.0
2009-03-31 18:15:00,1.9117,1.91285,1.91085,1.91095,1273200000.0
2009-03-31 18:30:00,1.9111,1.9125,1.90995,1.91085,1599600000.0
2009-03-31 18:45:00,1.9109,1.9112,1.908,1.9092,1403400000.0
2009-03-31 19:00:00,1.9092,1.9115,1.90895,1.9115,1579400000.0
2009-03-31 19:15:00,1.9116,1.91185,1.90445,1.90645,1664600000.0
2009-03-31 19:30:00,1.9066,1.90735,1.9036,1.9051,1747000000.0
2009-03-31 19:45:00,1.90515,1.9093,1.9048,1.90795,1600600000.0
2009-03-31 20:00:00,1.90815,1.9087,1.9069,1.9077,980800000.0
2009-03-31 20:15:00,1.90765,1.9079,1.9058,1.90605,1129600000.0
2009-03-31 20:30:00,1.906,1.90985,1.906,1.9087,1662800000.0
2009-03-31 20:45:00,1.90865,1.9095,1.90705,1.9092,1238400000.0
2009-03-31 21:00:00,1.9092,1.91245,1.90815,1.9103,1265000000.0
2009-03-31 21:15:00,1.9103,1.9108,1.90765,1.9081,1172200000.0
2009-03-31 21:30:00,1.90795,1.91015,1.9068,1.9093,1883000000.0
2009-03-31 21:45:00,1.9093,1.9121,1.90875,1.91035,1878800000.0
2009-03-31 22:00:00,1.91035,1.9144,1.90915,1.91295,1524200000.0
2009-03-31 22:15:00,1.9129,1.9184,1.91245,1.9184,1443800000.0
2009-03-31 22:30:00,1.9185,1.9197,1.91285,1.9151,1851000000.0
2009-03-31 22:45:00,1.9149,1.9176,1.9129,1.9161,1439400000.0
2009-03-31 23:00:00,1.9156,1.9171,1.9151,1.91625,501200000.0
2009-03-31 23:15:00,1.91625,1.91665,1.9133,1.91335,498400000.0
2009-03-31 23:30:00,1.9133,1.9154,1.91255,1.91305,495800000.0
2009-03-31 23:45:00,1.9131,1.9165,1.9131,1.916,695800000.0
2009-04-01 00:00:00,1.9163,1.91685,1.91485,1.91565,661800000.0
2009-04-01 00:15:00,1.9155,1.9167,1.91475,1.91645,866000000.0
2009-04-01 00:30:00,1.9165,1.91745,1.91525,1.9158,949500000.0
2009-04-01 00:45:00,1.91565,1.91635,1.91375,1.9147,667800000.0
2009-04-01 01:00:00,1.9147,1.91635,1.91405,1.91505,789800000.0
2009-04-01 01:15:00,1.9151,1.9157,1.9137,1.9155,491000000.0
2009-04-01 01:30:00,1.91555,1.91705,1.91545,1.91665,663600000.0
2009-04-01 01:45:00,1.9167,1.91715,1.91355,1.9146,1234000000.0
2009-04-01 02:00:00,1.9147,1.9207,1.9146,1.9203,3006400000.0
2009-04-01 02:15:00,1.9207,1.92345,1.9183,1.9199,2497800000.0
2009-04-01 02:30:00,1.9194,1.92625,1.9191,1.92035,2382400000.0
2009-04-01 02:45:00,1.92035,1.92135,1.91675,1.91735,2546800000.0
2009-04-01 03:00:00,1.91725,1.9191,1.9153,1.91775,2451600000.0
2009-04-01 03:15:00,1.9174,1.9182,1.912,1.9149,2453800000.0
2009-04-01 03:30:00,1.9149,1.91665,1.91405,1.91445,1165200000.0
2009-04-01 03:45:00,1.91445,1.91555,1.91315,1.91495,1031800000.0
2009-04-01 04:00:00,1.915,1.9162,1.91395,1.9149,1012800000.0
2009-04-01 04:15:00,1.9148,1.9165,1.91425,1.91565,899600000.0
2009-04-01 04:30:00,1.9155,1.9183,1.91525,1.9166,1319000000.0
2009-04-01 04:45:00,1.9166,1.917,1.91545,1.91675,433800000.0
2009-04-01 05:00:00,1.9167,1.91795,1.9153,1.9175,715800000.0
2009-04-01 05:15:00,1.9176,1.91855,1.9173,1.91825,336500000.0
2009-04-01 05:30:00,1.91825,1.92015,1.91725,1.9197,1115000000.0
2009-04-01 05:45:00,1.9193,1.9204,1.91715,1.91755,750400000.0
2009-04-01 06:00:00,1.91765,1.9195,1.9166,1.9171,1129400000.0
2009-04-01 06:15:00,1.9172,1.919,1.9162,1.918,1145200000.0
2009-04-01 06:30:00,1.9179,1.91825,1.9156,1.91755,974200000.0
2009-04-01 06:45:00,1.9177,1.91915,1.9171,1.9181,675400000.0
2009-04-01 07:00:00,1.91805,1.91875,1.91665,1.9179,521400000.0
2009-04-01 07:15:00,1.918,1.9193,1.9165,1.91705,1655200000.0
2009-04-01 07:30:00,1.91715,1.91805,1.9161,1.91715,820100000.0
2009-04-01 07:45:00,1.9171,1.91845,1.91485,1.91725,1425200000.0
2009-04-01 08:00:00,1.9173,1.91805,1.9136,1.91555,2592600000.0
2009-04-01 08:15:00,1.91565,1.91825,1.91465,1.91565,2020800000.0
2009-04-01 08:30:00,1.9158,1.91715,1.9144,1.9152,2298400000.0
2009-04-01 08:45:00,1.9152,1.9152,1.91325,1.91375,1880600000.0
2009-04-01 09:00:00,1.91385,1.9144,1.9096,1.91045,3598800000.0
2009-04-01 09:15:00,1.91045,1.91195,1.9092,1.91025,3377600000.0
2009-04-01 09:30:00,1.9103,1.91205,1.9093,1.9115,3019100000.0
2009-04-01 09:45:00,1.9116,1.9156,1.91145,1.91535,2508200000.0
2009-04-01 10:00:00,1.91535,1.91535,1.91205,1.91265,2628100000.0
2009-04-01 10:15:00,1.91265,1.9137,1.91115,1.9116,3025000000.0
2009-04-01 10:30:00,1.91155,1.91235,1.90965,1.9113,3116600000.0
2009-04-01 10:45:00,1.9113,1.9131,1.91025,1.91255,2952200000.0
2009-04-01 11:00:00,1.91265,1.9145,1.91145,1.9132,3482200000.0
2009-04-01 11:15:00,1.9133,1.91405,1.91105,1.9117,2788800000.0
2009-04-01 11:30:00,1.9117,1.91285,1.9105,1.91125,2419500000.0
2009-04-01 11:45:00,1.91125,1.9127,1.9108,1.9122,2949000000.0
2009-04-01 12:00:00,1.91235,1.91305,1.91075,1.91205,2640400000.0
2009-04-01 12:15:00,1.91205,1.91295,1.91105,1.91105,1987600000.0
2009-04-01 12:30:00,1.9113,1.91235,1.90975,1.91015,2309000000.0
2009-04-01 12:45:00,1.9101,1.91025,1.9066,1.91005,2891500000.0
2009-04-01 13:00:00,1.91,1.91285,1.9097,1.91285,2416200000.0
2009-04-01 13:15:00,1.91285,1.9154,1.9092,1.91175,3524600000.0
2009-04-01 13:30:00,1.91165,1.91165,1.90845,1.90925,2577100000.0
2009-04-01 13:45:00,1.9092,1.91155,1.909,1.9106,2412400000.0
2009-04-01 14:00:00,1.91045,1.91155,1.90855,1.9086,2322600000.0
2009-04-01 14:15:00,1.9086,1.9114,1.9076,1.9105,3180600000.0
2009-04-01 14:30:00,1.9106,1.9116,1.9089,1.9096,2813000000.0
2009-04-01 14:45:00,1.9095,1.9116,1.9078,1.91125,2878600000.0
2009-04-01 15:00:00,1.91135,1.91305,1.91095,1.91205,2929300000.0
2009-04-01 15:15:00,1.912,1.9166,1.9112,1.9163,2801400000.0
2009-04-01 15:30:00,1.91625,1.917,1.91375,1.91415,3788200000.0
2009-04-01 15:45:00,1.91435,1.91605,1.91155,1.91325,3061400000.0
2009-04-01 16:00:00,1.91335,1.91355,1.9088,1.9088,3472600000.0
2009-04-01 16:15:00,1.909,1.91085,1.9084,1.90905,3367000000.0
2009-04-01 16:30:00,1.909,1.9106,1.90695,1.90825,3132000000.0
2009-04-01 16:45:00,1.9081,1.90975,1.90505,1.9062,3904800000.0
2009-04-01 17:00:00,1.90625,1.90765,1.90505,1.90655,3341300000.0
2009-04-01 17:15:00,1.9064,1.90855,1.90585,1.90725,3384200000.0
2009-04-01 17:30:00,1.90735,1.9077,1.90505,1.907,2321400000.0
2009-04-01 17:45:00,1.907,1.90785,1.9042,1.9051,2577000000.0
2009-04-01 18:00:00,1.9051,1.9059,1.9028,1.905,1685600000.0
2009-04-01 18:15:00,1.90495,1.90495,1.9022,1.9047,1282200000.0
2009-04-01 18:30:00,1.9047,1.9053,1.90315,1.90465,1356000000.0
2009-04-01 18:45:00,1.90475,1.9067,1.90365,1.90515,1424000000.0
2009-04-01 19:00:00,1.9052,1.9056,1.90375,1.90465,1473800000.0
2009-04-01 19:15:00,1.9046,1.90495,1.90395,1.9042,826400000.0
2009-04-01 19:30:00,1.9042,1.90435,1.9027,1.9036,1424800000.0
2009-04-01 19:45:00,1.90355,1.9041,1.90015,1.90135,2326800000.0
2009-04-01 20:00:00,1.9012,1.9025,1.89975,1.9001,1572400000.0
2009-04-01 20:15:00,1.9002,1.9037,1.89945,1.9028,2254200000.0
2009-04-01 20:30:00,1.9028,1.90345,1.9006,1.9031,1490800000.0
2009-04-01 20:45:00,1.90305,1.90325,1.8956,1.89705,2061200000.0
2009-04-01 21:00:00,1.89685,1.89925,1.8952,1.8981,2188400000.0
2009-04-01 21:15:00,1.8979,1.8998,1.89545,1.8965,2023800000.0
2009-04-01 21:30:00,1.8966,1.8977,1.89245,1.8934,2196600000.0
2009-04-01 21:45:00,1.89335,1.89485,1.8917,1.89185,1202200000.0
2009-04-01 22:00:00,1.892,1.8966,1.89065,1.8959,1061000000.0
2009-04-01 22:15:00,1.8961,1.8967,1.89435,1.89545,645000000.0
2009-04-01 22:30:00,1.89555,1.8962,1.8932,1.89375,662000000.0
2009-04-01 22:45:00,1.894,1.89595,1.89305,1.8941,602800000.0
2009-04-01 23:00:00,1.89365,1.8963,1.89265,1.8938,662000000.0
2009-04-01 23:15:00,1.89385,1.89425,1.89125,1.8932,497000000.0
2009-04-01 23:30:00,1.89405,1.8963,1.89335,1.89435,417200000.0
2009-04-01 23:45:00,1.8943,1.89565,1.8931,1.8951,430200000.0
2009-04-02 00:00:00,1.895,1.89635,1.8948,1.89595,351200000.0
2009-04-02 00:15:00,1.89595,1.8963,1.8945,1.8952,339400000.0
2009-04-02 00:30:00,1.89525,1.8954,1.89125,1.89285,605400000.0
2009-04-02 00:45:00,1.89285,1.8942,1.8914,1.8935,938200000.0
2009-04-02 01:00:00,1.8937,1.8942,1.89155,1.8927,516400000.0
2009-04-02 01:15:00,1.89285,1.8944,1.89245,1.8944,403200000.0
2009-04-02 01:30:00,1.89445,1.897,1.89445,1.8963,769000000.0
2009-04-02 01:45:00,1.8964,1.89845,1.8957,1.89595,874800000.0
2009-04-02 02:00:00,1.89595,1.8977,1.89565,1.89735,1070600000.0
2009-04-02 02:15:00,1.89725,1.89825,1.89665,1.8967,643600000.0
2009-04-02 02:30:00,1.8967,1.89685,1.89355,1.8948,1458000000.0
2009-04-02 02:45:00,1.89495,1.89595,1.89145,1.89225,1468800000.0
2009-04-02 03:00:00,1.89215,1.89435,1.89165,1.8941,1224800000.0
2009-04-02 03:15:00,1.89395,1.8943,1.89185,1.8927,1018000000.0
2009-04-02 03:30:00,1.8927,1.89295,1.89125,1.89165,1207400000.0
2009-04-02 03:45:00,1.89175,1.89315,1.89055,1.89055,1585800000.0
2009-04-02 04:00:00,1.8906,1.8915,1.889,1.88935,1436800000.0
2009-04-02 04:15:00,1.88935,1.8898,1.88715,1.88815,1460200000.0
2009-04-02 04:30:00,1.88825,1.88985,1.88765,1.88905,1840400000.0
2009-04-02 04:45:00,1.88905,1.89005,1.88745,1.8883,1264800000.0
2009-04-02 05:00:00,1.8883,1.8887,1.88725,1.88805,1109800000.0
2009-04-02 05:15:00,1.88805,1.8908,1.88805,1.89065,831000000.0
2009-04-02 05:30:00,1.89055,1.8912,1.88835,1.89025,689600000.0
2009-04-02 05:45:00,1.89025,1.8904,1.8884,1.8885,577200000.0
2009-04-02 06:00:00,1.8887,1.88925,1.8876,1.8878,472000000.0
2009-04-02 06:15:00,1.8879,1.88885,1.8856,1.88705,1108800000.0
2009-04-02 06:30:00,1.8871,1.8872,1.88555,1.88685,1522400000.0
2009-04-02 06:45:00,1.8868,1.888,1.88595,1.88635,761400000.0
2009-04-02 07:00:00,1.88645,1.88875,1.886,1.88795,537200000.0
2009-04-02 07:15:00,1.88795,1.88815,1.8856,1.88625,491000000.0
2009-04-02 07:30:00,1.8865,1.8888,1.8862,1.887,871600000.0
2009-04-02 07:45:00,1.887,1.8886,1.88585,1.88845,1537000000.0
2009-04-02 08:00:00,1.8884,1.88995,1.8862,1.8862,2474000000.0
2009-04-02 08:15:00,1.88625,1.89025,1.88605,1.88995,3017800000.0
2009-04-02 08:30:00,1.89,1.8901,1.88765,1.88885,2853300000.0
2009-04-02 08:45:00,1.88895,1.8896,1.88745,1.8879,2241500000.0
2009-04-02 09:00:00,1.888,1.88905,1.8852,1.88615,1916300000.0
2009-04-02 09:15:00,1.8862,1.8873,1.8843,1.8868,2226600000.0
2009-04-02 09:30:00,1.88685,1.8871,1.88325,1.88425,2212400000.0
2009-04-02 09:45:00,1.88425,1.8869,1.88245,1.88265,2415600000.0
2009-04-02 10:00:00,1.8828,1.88295,1.87685,1.877,2816600000.0
2009-04-02 10:15:00,1.87685,1.877,1.87335,1.87515,3231200000.0
2009-04-02 10:30:00,1.87565,1.87985,1.8753,1.87935,2591000000.0
2009-04-02 10:45:00,1.87945,1.88175,1.87895,1.88115,2648800000.0
2009-04-02 11:00:00,1.8811,1.8819,1.8799,1.8801,2517600000.0
2009-04-02 11:15:00,1.88015,1.88155,1.87855,1.87875,3103300000.0
2009-04-02 11:30:00,1.8788,1.8808,1.87805,1.8808,2933800000.0
2009-04-02 11:45:00,1.88075,1.8831,1.8798,1.88145,2461000000.0
2009-04-02 12:00:00,1.88145,1.8827,1.8804,1.8817,2406200000.0
2009-04-02 12:15:00,1.88155,1.8834,1.87725,1.8777,3720000000.0
2009-04-02 12:30:00,1.8777,1.87885,1.871,1.87385,3737800000.0
2009-04-02 12:45:00,1.87385,1.87515,1.8721,1.87495,3320000000.0
2009-04-02 13:00:00,1.87495,1.87895,1.87485,1.8778,2910300000.0
2009-04-02 13:15:00,1.8778,1.8784,1.8763,1.87635,2551600000.0
2009-04-02 13:30:00,1.8763,1.88375,1.87585,1.8812,3711300000.0
2009-04-02 13:45:00,1.88155,1.89025,1.87945,1.8805,4317900000.0
2009-04-02 14:00:00,1.88075,1.8811,1.8766,1.87935,3789400000.0
2009-04-02 14:15:00,1.8795,1.88065,1.87625,1.87905,3915700000.0
2009-04-02 14:30:00,1.8793,1.8869,1.87815,1.8868,4310700000.0
2009-04-02 14:45:00,1.8867,1.88735,1.88155,1.88305,4461800000.0
2009-04-02 15:00:00,1.88305,1.8837,1.8772,1.87755,3815600000.0
2009-04-02 15:15:00,1.87755,1.8809,1.87675,1.8778,3636100000.0
2009-04-02 15:30:00,1.8783,1.88035,1.8775,1.8775,3164800000.0
2009-04-02 15:45:00,1.8777,1.88085,1.8774,1.88085,3500800000.0
2009-04-02 16:00:00,1.8808,1.8819,1.87865,1.88115,3596200000.0
2009-04-02 16:15:00,1.88125,1.88175,1.8785,1.879,2816100000.0
2009-04-02 16:30:00,1.87875,1.88005,1.8761,1.87815,2966000000.0
2009-04-02 16:45:00,1.87815,1.87815,1.8745,1.8753,2978000000.0
2009-04-02 17:00:00,1.8753,1.8788,1.8733,1.8738,3254300000.0
2009-04-02 17:15:00,1.8737,1.8746,1.8717,1.87195,3218200000.0
2009-04-02 17:30:00,1.87195,1.8756,1.87115,1.8756,2582600000.0
2009-04-02 17:45:00,1.8756,1.87895,1.8739,1.87755,2774400000.0
2009-04-02 18:00:00,1.87755,1.8798,1.87705,1.8771,2247800000.0
2009-04-02 18:15:00,1.877,1.8779,1.87485,1.87715,2399800000.0
2009-04-02 18:30:00,1.87725,1.8782,1.8753,1.8766,2332200000.0
2009-04-02 18:45:00,1.87665,1.8793,1.87565,1.87755,2069400000.0
2009-04-02 19:00:00,1.8774,1.87865,1.87645,1.87835,1685000000.0
2009-04-02 19:15:00,1.87845,1.88135,1.87745,1.88015,1682800000.0
2009-04-02 19:30:00,1.8802,1.88155,1.8789,1.8804,1547800000.0
2009-04-02 19:45:00,1.88115,1.8813,1.87905,1.8804,1117400000.0
2009-04-02 20:00:00,1.88005,1.8821,1.8797,1.8816,1630600000.0
2009-04-02 20:15:00,1.8817,1.88305,1.8802,1.8807,1740000000.0
2009-04-02 20:30:00,1.8807,1.881,1.87855,1.8788,1550600000.0
2009-04-02 20:45:00,1.8788,1.88065,1.87715,1.87855,1180600000.0
2009-04-02 21:00:00,1.87855,1.8804,1.87665,1.87885,1537400000.0
2009-04-02 21:15:00,1.87875,1.8807,1.8762,1.87715,1318000000.0
2009-04-02 21:30:00,1.87715,1.8778,1.87525,1.8768,1238400000.0
2009-04-02 21:45:00,1.8769,1.8791,1.8766,1.8771,1137800000.0
2009-04-02 22:00:00,1.8771,1.88075,1.87635,1.8786,1123200000.0
2009-04-02 22:15:00,1.8786,1.8789,1.8759,1.8778,751000000.0
2009-04-02 22:30:00,1.87785,1.8811,1.87785,1.87945,1163200000.0
2009-04-02 22:45:00,1.87945,1.8824,1.87915,1.8815,1052800000.0
2009-04-02 23:00:00,1.88105,1.88295,1.8786,1.8786,435200000.0
2009-04-02 23:15:00,1.8789,1.882,1.87855,1.88185,357000000.0
2009-04-02 23:30:00,1.8819,1.88335,1.8816,1.883,269600000.0
2009-04-02 23:45:00,1.883,1.88335,1.87965,1.88005,614000000.0
2009-04-03 00:00:00,1.88035,1.8811,1.87835,1.879,901400000.0
2009-04-03 00:15:00,1.87865,1.88165,1.87865,1.8814,334800000.0
2009-04-03 00:30:00,1.8813,1.88135,1.878,1.87915,422800000.0
2009-04-03 00:45:00,1.87925,1.8798,1.87745,1.87745,537200000.0
2009-04-03 01:00:00,1.8774,1.878,1.87665,1.87685,478800000.0
2009-04-03 01:15:00,1.87685,1.8772,1.87375,1.87445,579600000.0
2009-04-03 01:30:00,1.8742,1.8759,1.8734,1.8738,940600000.0
2009-04-03 01:45:00,1.8734,1.87445,1.87025,1.87165,1370000000.0
2009-04-03 02:00:00,1.87165,1.87165,1.86595,1.86635,1939800000.0
2009-04-03 02:15:00,1.8662,1.86785,1.8649,1.86745,1724400000.0
2009-04-03 02:30:00,1.86745,1.8695,1.8658,1.86775,1677400000.0
2009-04-03 02:45:00,1.86755,1.87385,1.86735,1.87245,1806000000.0
2009-04-03 03:00:00,1.8727,1.8775,1.87155,1.8761,1571800000.0
2009-04-03 03:15:00,1.87615,1.87805,1.8751,1.87705,1216200000.0
2009-04-03 03:30:00,1.87705,1.87765,1.87435,1.8748,1063200000.0
2009-04-03 03:45:00,1.8748,1.88165,1.8744,1.8787,1674600000.0
2009-04-03 04:00:00,1.8788,1.8796,1.8768,1.87925,677200000.0
2009-04-03 04:15:00,1.87935,1.88215,1.87925,1.8816,1700900000.0
2009-04-03 04:30:00,1.8817,1.8825,1.8803,1.882,641400000.0
2009-04-03 04:45:00,1.88175,1.88175,1.8795,1.88005,982600000.0
2009-04-03 05:00:00,1.8802,1.88155,1.87965,1.88005,849200000.0
2009-04-03 05:15:00,1.8802,1.8814,1.8796,1.87995,738200000.0
2009-04-03 05:30:00,1.87995,1.8811,1.87845,1.8807,807400000.0
2009-04-03 05:45:00,1.8805,1.881,1.87865,1.8789,754800000.0
2009-04-03 06:00:00,1.87915,1.8801,1.8783,1.87925,705000000.0
2009-04-03 06:15:00,1.87925,1.8797,1.87775,1.8791,805800000.0
2009-04-03 06:30:00,1.8791,1.8804,1.878,1.8804,459800000.0
2009-04-03 06:45:00,1.88,1.8808,1.87915,1.8803,647800000.0
2009-04-03 07:00:00,1.88045,1.8824,1.8796,1.8799,1473800000.0
2009-04-03 07:15:00,1.8796,1.88175,1.8788,1.88075,831800000.0
2009-04-03 07:30:00,1.8809,1.88305,1.8803,1.883,1163200000.0
2009-04-03 07:45:00,1.883,1.88325,1.8816,1.88195,1001400000.0
2009-04-03 08:00:00,1.88195,1.88335,1.87955,1.87955,1706400000.0
2009-04-03 08:15:00,1.87955,1.8831,1.87945,1.8823,1957200000.0
2009-04-03 08:30:00,1.8825,1.8841,1.8808,1.8832,2518800000.0
2009-04-03 08:45:00,1.88325,1.88575,1.8828,1.8841,2436400000.0
2009-04-03 09:00:00,1.88395,1.88505,1.88095,1.8828,2883000000.0
2009-04-03 09:15:00,1.8828,1.8854,1.88205,1.8851,2709000000.0
2009-04-03 09:30:00,1.8851,1.88545,1.8822,1.8828,2441000000.0
2009-04-03 09:45:00,1.88285,1.8848,1.88135,1.8841,2825800000.0
2009-04-03 10:00:00,1.8841,1.8841,1.87785,1.87885,3501000000.0
2009-04-03 10:15:00,1.87895,1.8792,1.8733,1.87415,3609800000.0
2009-04-03 10:30:00,1.8742,1.875,1.87175,1.87275,3629400000.0
2009-04-03 10:45:00,1.873,1.8763,1.87245,1.87585,3178400000.0
2009-04-03 11:00:00,1.87585,1.879,1.8729,1.8782,2938800000.0
2009-04-03 11:15:00,1.8782,1.87905,1.87665,1.87775,2014400000.0
2009-04-03 11:30:00,1.87775,1.8801,1.87695,1.8795,2713800000.0
2009-04-03 11:45:00,1.87955,1.88035,1.8787,1.8795,1814400000.0
2009-04-03 12:00:00,1.87955,1.8827,1.87885,1.88075,2307200000.0
2009-04-03 12:15:00,1.88075,1.88255,1.8794,1.87985,2040200000.0
2009-04-03 12:30:00,1.87985,1.8817,1.87845,1.88095,2151600000.0
2009-04-03 12:45:00,1.881,1.88205,1.88025,1.8811,1654600000.0
2009-04-03 13:00:00,1.88115,1.8851,1.88075,1.883,1968900000.0
2009-04-03 13:15:00,1.8831,1.88405,1.88165,1.883,1580000000.0
2009-04-03 13:30:00,1.88315,1.88335,1.88075,1.8816,1530800000.0
2009-04-03 13:45:00,1.88155,1.88225,1.88055,1.8819,1496400000.0
2009-04-03 14:00:00,1.8817,1.88295,1.88045,1.88055,1490600000.0
2009-04-03 14:15:00,1.8804,1.88395,1.8803,1.8825,3055000000.0
2009-04-03 14:30:00,1.88225,1.8826,1.87175,1.8795,4003400000.0
2009-04-03 14:45:00,1.87945,1.88345,1.87635,1.8785,4093600000.0
2009-04-03 15:00:00,1.8785,1.8802,1.8765,1.87865,3289400000.0
2009-04-03 15:15:00,1.87885,1.8816,1.87815,1.88135,2762600000.0
2009-04-03 15:30:00,1.8814,1.88175,1.87775,1.8781,3128800000.0
2009-04-03 15:45:00,1.87825,1.88285,1.87685,1.8798,3023800000.0
2009-04-03 16:00:00,1.87985,1.88295,1.87965,1.8829,3233000000.0
2009-04-03 16:15:00,1.8828,1.88775,1.88175,1.88505,3158600000.0
2009-04-03 16:30:00,1.885,1.89725,1.88475,1.8963,3757400000.0
2009-04-03 16:45:00,1.8963,1.90015,1.8922,1.8928,3531100000.0
2009-04-03 17:00:00,1.8928,1.89635,1.8927,1.8956,2419600000.0
2009-04-03 17:15:00,1.8956,1.89795,1.89335,1.8958,2722900000.0
2009-04-03 17:30:00,1.8958,1.8962,1.89245,1.8933,2345000000.0
2009-04-03 17:45:00,1.8932,1.89625,1.89185,1.89335,2644200000.0
2009-04-03 18:00:00,1.893,1.8933,1.88895,1.88935,1372200000.0
2009-04-03 18:15:00,1.88925,1.8904,1.888,1.8891,1179000000.0
2009-04-03 18:30:00,1.889,1.8898,1.88735,1.8883,1324800000.0
2009-04-03 18:45:00,1.88835,1.892,1.8881,1.89165,1140400000.0
2009-04-03 19:00:00,1.8915,1.8917,1.8877,1.8881,1647800000.0
2009-04-03 19:15:00,1.8881,1.8899,1.88725,1.88725,1351400000.0
2009-04-03 19:30:00,1.88725,1.89035,1.88725,1.889,1263800000.0
2009-04-03 19:45:00,1.889,1.88995,1.8866,1.8869,912800000.0
2009-04-03 20:00:00,1.8871,1.88845,1.885,1.8867,1208000000.0
2009-04-03 20:15:00,1.8868,1.8871,1.88215,1.88245,1387400000.0
2009-04-03 20:30:00,1.88245,1.883,1.87995,1.88225,1485300000.0
2009-04-03 20:45:00,1.8823,1.88555,1.8804,1.88115,1552800000.0
2009-04-03 21:00:00,1.88115,1.88555,1.88055,1.8854,939800000.0
2009-04-03 21:15:00,1.88555,1.8868,1.88335,1.8868,737000000.0
2009-04-03 21:30:00,1.88665,1.88845,1.88395,1.88605,1828100000.0
2009-04-03 21:45:00,1.88605,1.8875,1.88405,1.88405,1947800000.0
2009-04-03 22:00:00,1.8841,1.88585,1.883,1.8845,606000000.0
2009-04-03 22:15:00,1.88455,1.8857,1.88325,1.884,570400000.0
2009-04-03 22:30:00,1.88415,1.8858,1.88145,1.88525,681400000.0
2009-04-03 22:45:00,1.8852,1.8859,1.88235,1.88465,777600000.0
2009-04-05 23:00:00,1.8858,1.88705,1.8853,1.88645,116600000.0
2009-04-05 23:15:00,1.8864,1.88695,1.88475,1.88495,174000000.0
2009-04-05 23:30:00,1.88495,1.88705,1.88435,1.88675,318200000.0
2009-04-05 23:45:00,1.88675,1.88795,1.886,1.88745,772000000.0
2009-04-06 00:00:00,1.88735,1.89075,1.8865,1.89065,660800000.0
2009-04-06 00:15:00,1.89065,1.8908,1.8864,1.8882,788000000.0
2009-04-06 00:30:00,1.8883,1.8883,1.88465,1.8851,915600000.0
2009-04-06 00:45:00,1.8851,1.88725,1.8841,1.8856,907200000.0
2009-04-06 01:00:00,1.8863,1.8886,1.8851,1.8856,817800000.0
2009-04-06 01:15:00,1.88615,1.8868,1.8849,1.8864,578600000.0
2009-04-06 01:30:00,1.8864,1.8871,1.8846,1.8854,384800000.0
2009-04-06 01:45:00,1.88535,1.8871,1.8846,1.8861,704600000.0
2009-04-06 02:00:00,1.8861,1.8865,1.8831,1.8835,1369600000.0
2009-04-06 02:15:00,1.8835,1.88425,1.88225,1.88365,1192800000.0
2009-04-06 02:30:00,1.8837,1.8849,1.8827,1.8839,1174800000.0
2009-04-06 02:45:00,1.8841,1.88555,1.883,1.88435,1212600000.0
2009-04-06 03:00:00,1.8845,1.8862,1.88315,1.8847,1453800000.0
2009-04-06 03:15:00,1.88475,1.88645,1.8842,1.8842,1408200000.0
2009-04-06 03:30:00,1.8842,1.8867,1.88265,1.8853,1756800000.0
2009-04-06 03:45:00,1.88495,1.8869,1.88445,1.88635,1239200000.0
2009-04-06 04:00:00,1.8865,1.8869,1.88445,1.88515,1134600000.0
2009-04-06 04:15:00,1.8851,1.887,1.88385,1.88535,1316800000.0
2009-04-06 04:30:00,1.8855,1.88665,1.8851,1.8861,1170200000.0
2009-04-06 04:45:00,1.88615,1.8867,1.885,1.8858,808000000.0
2009-04-06 05:00:00,1.88575,1.88635,1.88465,1.885,798600000.0
2009-04-06 05:15:00,1.8851,1.88725,1.8851,1.88655,579400000.0
2009-04-06 05:30:00,1.88655,1.88755,1.88515,1.88545,866800000.0
2009-04-06 05:45:00,1.88545,1.88665,1.88445,1.88495,608200000.0
2009-04-06 06:00:00,1.885,1.88685,1.8843,1.8854,751600000.0
2009-04-06 06:15:00,1.88535,1.8871,1.88445,1.88695,702200000.0
2009-04-06 06:30:00,1.88695,1.88705,1.8856,1.8864,646800000.0
2009-04-06 06:45:00,1.88625,1.88795,1.8858,1.88675,858400000.0
2009-04-06 07:00:00,1.8868,1.8911,1.8862,1.88965,956400000.0
2009-04-06 07:15:00,1.88965,1.8903,1.88785,1.8887,1006800000.0
2009-04-06 07:30:00,1.8886,1.89095,1.8885,1.8905,778600000.0
2009-04-06 07:45:00,1.89035,1.8907,1.8884,1.8887,899800000.0
2009-04-06 08:00:00,1.8886,1.89065,1.88815,1.889,1697200000.0
2009-04-06 08:15:00,1.88885,1.8895,1.88705,1.88755,1533000000.0
2009-04-06 08:30:00,1.88755,1.88835,1.88575,1.8864,2000800000.0
2009-04-06 08:45:00,1.8863,1.8886,1.88525,1.88755,2374200000.0
2009-04-06 09:00:00,1.8874,1.8898,1.8863,1.88805,3125900000.0
2009-04-06 09:15:00,1.88815,1.8902,1.88765,1.8889,2785400000.0
2009-04-06 09:30:00,1.8889,1.89005,1.8877,1.8883,2342800000.0
2009-04-06 09:45:00,1.88825,1.8904,1.88685,1.88825,2696400000.0
2009-04-06 10:00:00,1.88815,1.89035,1.88725,1.8898,2418400000.0
2009-04-06 10:15:00,1.88975,1.8923,1.88935,1.89025,2690400000.0
2009-04-06 10:30:00,1.89025,1.89195,1.88835,1.8895,2344700000.0
2009-04-06 10:45:00,1.8896,1.8902,1.88305,1.88315,2822600000.0
2009-04-06 11:00:00,1.88295,1.8869,1.88265,1.886,2095400000.0
2009-04-06 11:15:00,1.88655,1.88655,1.8837,1.88545,2591400000.0
2009-04-06 11:30:00,1.8855,1.88615,1.883,1.884,2342400000.0
2009-04-06 11:45:00,1.884,1.88805,1.884,1.88625,3088600000.0
2009-04-06 12:00:00,1.8863,1.8875,1.8856,1.8861,2339400000.0
2009-04-06 12:15:00,1.88605,1.88655,1.88455,1.8858,1722800000.0
2009-04-06 12:30:00,1.8858,1.88755,1.8852,1.88745,1585400000.0
2009-04-06 12:45:00,1.8875,1.8888,1.8861,1.88795,2049000000.0
2009-04-06 13:00:00,1.88795,1.88935,1.8871,1.888,2105800000.0
2009-04-06 13:15:00,1.8881,1.8893,1.8878,1.88925,1427000000.0
2009-04-06 13:30:00,1.8893,1.89405,1.88875,1.89315,2392900000.0
2009-04-06 13:45:00,1.8933,1.89365,1.8906,1.8931,2239200000.0
2009-04-06 14:00:00,1.8931,1.89535,1.89055,1.8948,2464200000.0
2009-04-06 14:15:00,1.8948,1.89605,1.8925,1.8956,2666000000.0
2009-04-06 14:30:00,1.8956,1.8989,1.89475,1.8963,2465200000.0
2009-04-06 14:45:00,1.8963,1.8963,1.89255,1.8927,2189800000.0
2009-04-06 15:00:00,1.89275,1.8963,1.89205,1.895,2797000000.0
2009-04-06 15:15:00,1.895,1.8954,1.892,1.89375,2844400000.0
2009-04-06 15:30:00,1.8937,1.8971,1.89285,1.8959,4040600000.0
2009-04-06 15:45:00,1.89595,1.89695,1.89185,1.89185,3491800000.0
2009-04-06 16:00:00,1.8919,1.89255,1.8889,1.8897,3463000000.0
2009-04-06 16:15:00,1.8897,1.89075,1.8867,1.88925,3328200000.0
2009-04-06 16:30:00,1.8893,1.891,1.8856,1.8862,3576800000.0
2009-04-06 16:45:00,1.88615,1.88805,1.8832,1.8866,2943300000.0
2009-04-06 17:00:00,1.88625,1.8881,1.8852,1.88685,3608600000.0
2009-04-06 17:15:00,1.8869,1.88745,1.8823,1.8837,3150000000.0
2009-04-06 17:30:00,1.88365,1.88455,1.88125,1.8845,2844600000.0
2009-04-06 17:45:00,1.88445,1.885,1.8818,1.8819,2831400000.0
2009-04-06 18:00:00,1.88195,1.8851,1.8814,1.8848,2152200000.0
2009-04-06 18:15:00,1.88465,1.8855,1.8829,1.8851,1577800000.0
2009-04-06 18:30:00,1.885,1.88695,1.88455,1.88605,1374000000.0
2009-04-06 18:45:00,1.886,1.8878,1.88455,1.88585,1385400000.0
2009-04-06 19:00:00,1.88575,1.88605,1.88335,1.88475,1374000000.0
2009-04-06 19:15:00,1.88475,1.88635,1.8832,1.8862,1720000000.0
2009-04-06 19:30:00,1.8861,1.88755,1.88605,1.88695,1330400000.0
2009-04-06 19:45:00,1.88695,1.8871,1.8841,1.8858,1311600000.0
2009-04-06 20:00:00,1.88595,1.8865,1.88255,1.8826,1636800000.0
2009-04-06 20:15:00,1.88255,1.88395,1.88115,1.88205,1183600000.0
2009-04-06 20:30:00,1.88205,1.8854,1.8814,1.88465,1480800000.0
2009-04-06 20:45:00,1.88465,1.8852,1.882,1.8829,1410400000.0
2009-04-06 21:00:00,1.88275,1.88395,1.8819,1.883,1138600000.0
2009-04-06 21:15:00,1.88295,1.8832,1.87925,1.88205,1278200000.0
2009-04-06 21:30:00,1.88205,1.8821,1.8804,1.8808,1163800000.0
2009-04-06 21:45:00,1.881,1.88165,1.8778,1.87805,1347000000.0
2009-04-06 22:00:00,1.8784,1.88025,1.8779,1.8801,663600000.0
2009-04-06 22:15:00,1.88015,1.88015,1.8784,1.87845,475200000.0
2009-04-06 22:30:00,1.8784,1.87905,1.8772,1.87825,396000000.0
2009-04-06 22:45:00,1.8783,1.88095,1.8771,1.8783,702000000.0
2009-04-06 23:00:00,1.87815,1.883,1.87655,1.8812,437200000.0
2009-04-06 23:15:00,1.8812,1.88255,1.87935,1.8811,204200000.0
2009-04-06 23:30:00,1.88115,1.88195,1.8801,1.88075,305200000.0
2009-04-06 23:45:00,1.8807,1.881,1.87825,1.88075,324000000.0
2009-04-07 00:00:00,1.88075,1.8845,1.87935,1.8839,1001200000.0
2009-04-07 00:15:00,1.8839,1.88445,1.8822,1.8835,1212400000.0
2009-04-07 00:30:00,1.8835,1.8849,1.88195,1.8824,510200000.0
2009-04-07 00:45:00,1.88235,1.88385,1.88235,1.8832,387000000.0
2009-04-07 01:00:00,1.88315,1.88405,1.8798,1.8833,633600000.0
2009-04-07 01:15:00,1.8833,1.88605,1.8822,1.88515,1191600000.0
2009-04-07 01:30:00,1.88525,1.8853,1.88045,1.8832,1787700000.0
2009-04-07 01:45:00,1.88315,1.88585,1.8827,1.8848,1286200000.0
2009-04-07 02:00:00,1.8849,1.88645,1.8835,1.884,1718800000.0
2009-04-07 02:15:00,1.884,1.8861,1.8816,1.88275,1473000000.0
2009-04-07 02:30:00,1.88285,1.88595,1.8816,1.88505,1065200000.0
2009-04-07 02:45:00,1.8852,1.88665,1.88385,1.8862,1426000000.0
2009-04-07 03:00:00,1.8861,1.8895,1.8853,1.8891,1180800000.0
2009-04-07 03:15:00,1.88865,1.88865,1.88575,1.8862,1231000000.0
2009-04-07 03:30:00,1.88615,1.88755,1.8837,1.88395,1144400000.0
2009-04-07 03:45:00,1.8842,1.8844,1.8811,1.88245,960400000.0
2009-04-07 04:00:00,1.88225,1.88345,1.8814,1.88255,734600000.0
2009-04-07 04:15:00,1.8826,1.8854,1.8824,1.88375,872000000.0
2009-04-07 04:30:00,1.88385,1.8839,1.8818,1.883,671200000.0
2009-04-07 04:45:00,1.8831,1.8841,1.8822,1.8834,716800000.0
2009-04-07 05:00:00,1.88345,1.8845,1.8821,1.88225,627200000.0
2009-04-07 05:15:00,1.88225,1.88315,1.8819,1.8825,509800000.0
2009-04-07 05:30:00,1.8825,1.88425,1.88165,1.88185,673400000.0
2009-04-07 05:45:00,1.88185,1.883,1.8802,1.88275,996400000.0
2009-04-07 06:00:00,1.8827,1.88355,1.88185,1.8829,817000000.0
2009-04-07 06:15:00,1.88335,1.8862,1.88195,1.8849,1060000000.0
2009-04-07 06:30:00,1.8847,1.8934,1.87365,1.87445,2551100000.0
2009-04-07 06:45:00,1.87445,1.87695,1.8731,1.875,1903600000.0
2009-04-07 07:00:00,1.875,1.87575,1.8731,1.87475,1669600000.0
2009-04-07 07:15:00,1.87475,1.87805,1.8731,1.87705,1186600000.0
2009-04-07 07:30:00,1.8771,1.8794,1.87515,1.8779,1645800000.0
2009-04-07 07:45:00,1.8779,1.8787,1.875,1.875,1239000000.0
2009-04-07 08:00:00,1.87495,1.87565,1.8732,1.87375,1891100000.0
2009-04-07 08:15:00,1.87375,1.87505,1.87015,1.87145,2422000000.0
2009-04-07 08:30:00,1.87145,1.8725,1.86735,1.8698,2829000000.0
2009-04-07 08:45:00,1.8698,1.87065,1.868,1.869,3212000000.0
2009-04-07 09:00:00,1.8689,1.8708,1.86785,1.8699,2960500000.0
2009-04-07 09:15:00,1.8699,1.87245,1.8695,1.87135,2628700000.0
2009-04-07 09:30:00,1.87145,1.872,1.8685,1.86895,2431000000.0
2009-04-07 09:45:00,1.8689,1.87255,1.86855,1.87135,2407800000.0
2009-04-07 10:00:00,1.87105,1.8728,1.87075,1.8713,1972600000.0
2009-04-07 10:15:00,1.8713,1.87205,1.8691,1.8701,2179400000.0
2009-04-07 10:30:00,1.8701,1.8742,1.86935,1.87375,2959000000.0
2009-04-07 10:45:00,1.87365,1.87955,1.87325,1.87815,3308800001.0
2009-04-07 11:00:00,1.87805,1.8798,1.87275,1.8764,3444700000.0
2009-04-07 11:15:00,1.8764,1.87665,1.87335,1.8745,3407700000.0
2009-04-07 11:30:00,1.8745,1.8745,1.87015,1.87105,2631600000.0
2009-04-07 11:45:00,1.871,1.87245,1.86815,1.8687,2970500000.0
2009-04-07 12:00:00,1.8687,1.8712,1.8683,1.8706,3009000000.0
2009-04-07 12:15:00,1.8706,1.8735,1.8695,1.86955,3138600000.0
2009-04-07 12:30:00,1.8695,1.87155,1.86855,1.86935,2539400000.0
2009-04-07 12:45:00,1.8694,1.8732,1.86935,1.87245,2767500000.0
2009-04-07 13:00:00,1.87245,1.8736,1.87045,1.87145,2702900000.0
2009-04-07 13:15:00,1.8714,1.8737,1.87085,1.87225,2423000000.0
2009-04-07 13:30:00,1.87215,1.8747,1.87,1.87185,2136000000.0
2009-04-07 13:45:00,1.8718,1.87365,1.8708,1.871,2462200000.0
2009-04-07 14:00:00,1.8709,1.87255,1.87025,1.8713,1907600000.0
2009-04-07 14:15:00,1.87075,1.87175,1.8684,1.86875,2597400000.0
2009-04-07 14:30:00,1.86835,1.86995,1.8639,1.8647,2309900000.0
2009-04-07 14:45:00,1.8647,1.86475,1.8606,1.8615,2569200000.0
2009-04-07 15:00:00,1.86165,1.86375,1.8609,1.8612,1768200000.0
2009-04-07 15:15:00,1.8614,1.86185,1.8597,1.86005,2312400000.0
2009-04-07 15:30:00,1.8602,1.8633,1.85985,1.8625,3075800000.0
2009-04-07 15:45:00,1.8627,1.8632,1.8603,1.8624,3347200000.0
2009-04-07 16:00:00,1.86235,1.86355,1.86135,1.86195,2798800000.0
2009-04-07 16:15:00,1.86195,1.8641,1.8613,1.86235,3163800000.0
2009-04-07 16:30:00,1.86235,1.86315,1.86065,1.8622,2949900000.0
2009-04-07 16:45:00,1.8622,1.8626,1.85965,1.85965,2826400000.0
2009-04-07 17:00:00,1.85965,1.8599,1.8562,1.8599,2990800000.0
2009-04-07 17:15:00,1.8598,1.8612,1.8581,1.85825,2619400000.0
2009-04-07 17:30:00,1.8581,1.8588,1.8525,1.8536,3107400000.0
2009-04-07 17:45:00,1.8537,1.85635,1.85335,1.8551,3076600000.0
2009-04-07 18:00:00,1.8549,1.8551,1.8518,1.8539,1797000000.0
2009-04-07 18:15:00,1.8539,1.85635,1.8525,1.85595,1450400000.0
2009-04-07 18:30:00,1.85535,1.86045,1.85535,1.86005,1739400000.0
2009-04-07 18:45:00,1.85985,1.8606,1.8588,1.8598,1206200000.0
2009-04-07 19:00:00,1.85975,1.862,1.85935,1.86135,1536000000.0
2009-04-07 19:15:00,1.8613,1.8643,1.86115,1.86175,1395200000.0
2009-04-07 19:30:00,1.86175,1.8637,1.8611,1.8617,1566200000.0
2009-04-07 19:45:00,1.8618,1.86245,1.8602,1.86155,1375200000.0
2009-04-07 20:00:00,1.86175,1.863,1.86145,1.8623,1272800000.0
2009-04-07 20:15:00,1.86225,1.8627,1.861,1.8615,906200000.0
2009-04-07 20:30:00,1.8618,1.86425,1.86145,1.8631,1068400000.0
2009-04-07 20:45:00,1.8631,1.86415,1.86205,1.86235,1186400000.0
2009-04-07 21:00:00,1.8624,1.8645,1.8599,1.8615,1585500000.0
2009-04-07 21:15:00,1.8615,1.86295,1.86045,1.86295,1567000000.0
2009-04-07 21:30:00,1.8629,1.86365,1.86175,1.8621,1467000000.0
2009-04-07 21:45:00,1.8621,1.86575,1.8613,1.8649,1618300000.0
2009-04-07 22:00:00,1.86485,1.8688,1.86465,1.8681,1083000000.0
2009-04-07 22:15:00,1.8681,1.86855,1.86535,1.8679,651600000.0
2009-04-07 22:30:00,1.868,1.86815,1.8666,1.8676,403200000.0
2009-04-07 22:45:00,1.86755,1.8676,1.864,1.8668,871200000.0
2009-04-07 23:00:00,1.8668,1.8679,1.86495,1.8668,424200000.0
2009-04-07 23:15:00,1.86695,1.8684,1.86645,1.8684,302400000.0
2009-04-07 23:30:00,1.86855,1.87015,1.86615,1.86725,535400000.0
2009-04-07 23:45:00,1.8674,1.8674,1.865,1.86635,667800000.0
2009-04-08 00:00:00,1.86635,1.86635,1.86325,1.86415,588800000.0
2009-04-08 00:15:00,1.86435,1.8648,1.8628,1.8631,944600000.0
2009-04-08 00:30:00,1.86315,1.866,1.86315,1.86555,619600000.0
2009-04-08 00:45:00,1.86545,1.86565,1.86295,1.8653,715800000.0
2009-04-08 01:00:00,1.8653,1.86625,1.86405,1.8652,653600000.0
2009-04-08 01:15:00,1.8652,1.86605,1.865,1.8652,431000000.0
2009-04-08 01:30:00,1.8652,1.86525,1.86175,1.86235,892000000.0
2009-04-08 01:45:00,1.8625,1.86415,1.86205,1.86305,738800000.0
2009-04-08 02:00:00,1.863,1.86465,1.8619,1.8626,1289800000.0
2009-04-08 02:15:00,1.8625,1.8652,1.862,1.8623,1926200000.0
2009-04-08 02:30:00,1.8624,1.8647,1.8611,1.8633,2009000000.0
2009-04-08 02:45:00,1.86355,1.8658,1.862,1.8656,1758400000.0
2009-04-08 03:00:00,1.8656,1.86665,1.86265,1.86325,1803200000.0
2009-04-08 03:15:00,1.8632,1.8642,1.86165,1.8628,1317800000.0
2009-04-08 03:30:00,1.8625,1.8653,1.86215,1.86485,1336800000.0
2009-04-08 03:45:00,1.86485,1.866,1.86315,1.8647,1474400000.0
2009-04-08 04:00:00,1.86455,1.8673,1.86305,1.8672,1861600000.0
2009-04-08 04:15:00,1.867,1.8679,1.8658,1.86715,1687200000.0
2009-04-08 04:30:00,1.867,1.86785,1.86625,1.8673,1499600000.0
2009-04-08 04:45:00,1.8672,1.86815,1.86505,1.86525,1423000000.0
2009-04-08 05:00:00,1.865,1.86655,1.86425,1.8653,1188200000.0
2009-04-08 05:15:00,1.86515,1.8681,1.86495,1.86635,1390800000.0
2009-04-08 05:30:00,1.8665,1.8674,1.86545,1.8658,1122000000.0
2009-04-08 05:45:00,1.86595,1.86795,1.8658,1.867,937400000.0
2009-04-08 06:00:00,1.86685,1.86805,1.86535,1.86595,1076200000.0
2009-04-08 06:15:00,1.86595,1.8668,1.8643,1.8646,1292000000.0
2009-04-08 06:30:00,1.86455,1.8656,1.8619,1.8625,1589600000.0
2009-04-08 06:45:00,1.8629,1.8637,1.86115,1.8622,1647200000.0
2009-04-08 07:00:00,1.86215,1.864,1.8616,1.8623,1820600000.0
2009-04-08 07:15:00,1.8622,1.86475,1.8622,1.86415,1040600000.0
2009-04-08 07:30:00,1.8641,1.8659,1.8637,1.8656,1126200000.0
2009-04-08 07:45:00,1.86555,1.8682,1.86415,1.8676,1897200000.0
2009-04-08 08:00:00,1.86755,1.8693,1.86595,1.8685,2633800000.0
2009-04-08 08:15:00,1.8685,1.8721,1.86795,1.8718,2788700000.0
2009-04-08 08:30:00,1.87185,1.8729,1.86875,1.86935,3465600000.0
2009-04-08 08:45:00,1.86935,1.8703,1.8677,1.86835,3224000000.0
2009-04-08 09:00:00,1.8683,1.8698,1.866,1.8682,2904500000.0
2009-04-08 09:15:00,1.86855,1.8691,1.86555,1.86695,2717700000.0
2009-04-08 09:30:00,1.86705,1.87135,1.86695,1.8706,2881600000.0
2009-04-08 09:45:00,1.87055,1.87225,1.8698,1.872,2262600000.0
2009-04-08 10:00:00,1.8719,1.873,1.86965,1.8697,2253200000.0
2009-04-08 10:15:00,1.8697,1.8706,1.8682,1.86845,2129200000.0
2009-04-08 10:30:00,1.86845,1.8687,1.8674,1.8676,1890200000.0
2009-04-08 10:45:00,1.8676,1.86785,1.8642,1.8643,2356400000.0
2009-04-08 11:00:00,1.8643,1.8687,1.86255,1.8673,2793400000.0
2009-04-08 11:15:00,1.86715,1.86715,1.864,1.86595,1387800000.0
2009-04-08 11:30:00,1.8661,1.8686,1.8647,1.8674,2230400000.0
2009-04-08 11:45:00,1.8673,1.8699,1.8668,1.86905,1831600000.0
2009-04-08 12:00:00,1.86935,1.87085,1.86735,1.86775,2173600000.0
2009-04-08 12:15:00,1.86775,1.8686,1.8656,1.8665,1790600000.0
2009-04-08 12:30:00,1.8665,1.8676,1.86555,1.86735,2496200000.0
2009-04-08 12:45:00,1.86735,1.86975,1.867,1.86885,2647600000.0
2009-04-08 13:00:00,1.869,1.86905,1.86625,1.8665,1477600000.0
2009-04-08 13:15:00,1.8665,1.8679,1.86535,1.8665,1741000000.0
2009-04-08 13:30:00,1.8665,1.87025,1.86625,1.86965,1605300000.0
2009-04-08 13:45:00,1.86965,1.8716,1.86915,1.87085,1848800000.0
2009-04-08 14:00:00,1.871,1.8714,1.86415,1.8645,2341400000.0
2009-04-08 14:15:00,1.86455,1.86555,1.8595,1.86205,2540200000.0
2009-04-08 14:30:00,1.86205,1.86265,1.86105,1.86178,2002800000.0
2009-04-08 14:45:00,1.8616,1.86275,1.8605,1.86165,2798000000.0
2009-04-08 15:00:00,1.8618,1.8627,1.8607,1.8619,2169400000.0
2009-04-08 15:15:00,1.8619,1.8623,1.8605,1.8616,1616200000.0
2009-04-08 15:30:00,1.8616,1.86305,1.8601,1.8616,3300300000.0
2009-04-08 15:45:00,1.8617,1.8662,1.86145,1.86515,3726800000.0
2009-04-08 16:00:00,1.86515,1.8679,1.8636,1.8658,4521800000.0
2009-04-08 16:15:00,1.8658,1.8694,1.865,1.8678,4024100000.0
2009-04-08 16:30:00,1.8677,1.8681,1.8647,1.8662,4787000000.0
2009-04-08 16:45:00,1.8662,1.86745,1.8642,1.8658,2813000000.0
2009-04-08 17:00:00,1.86575,1.8689,1.8649,1.86815,3994400000.0
2009-04-08 17:15:00,1.86825,1.86945,1.86665,1.86855,3404000000.0
2009-04-08 17:30:00,1.86865,1.8696,1.86745,1.86855,2547000000.0
2009-04-08 17:45:00,1.86855,1.8698,1.8666,1.86885,3040200000.0
2009-04-08 18:00:00,1.86885,1.87,1.86755,1.869,2571000000.0
2009-04-08 18:15:00,1.8689,1.8696,1.86685,1.8672,1635400000.0
2009-04-08 18:30:00,1.8672,1.86885,1.86625,1.86675,1845800000.0
2009-04-08 18:45:00,1.8668,1.8674,1.8652,1.8654,2543800000.0
2009-04-08 19:00:00,1.8656,1.8682,1.86535,1.86755,2737600000.0
2009-04-08 19:15:00,1.8676,1.8688,1.8668,1.86765,1497200000.0
2009-04-08 19:30:00,1.86765,1.8693,1.867,1.86845,1797000000.0
2009-04-08 19:45:00,1.8684,1.86935,1.86695,1.86755,1822400000.0
2009-04-08 20:00:00,1.8675,1.8713,1.86705,1.86865,2726800000.0
2009-04-08 20:15:00,1.86865,1.871,1.8683,1.86875,1899400000.0
2009-04-08 20:30:00,1.8689,1.8697,1.8678,1.8683,1603800000.0
2009-04-08 20:45:00,1.8682,1.86885,1.8667,1.86855,2082000000.0
2009-04-08 21:00:00,1.86845,1.87265,1.86785,1.87225,1726400000.0
2009-04-08 21:15:00,1.8725,1.87295,1.87035,1.8715,1433400000.0
2009-04-08 21:30:00,1.8714,1.87205,1.86835,1.8692,1725700000.0
2009-04-08 21:45:00,1.8691,1.8703,1.86815,1.8693,1801600000.0
2009-04-08 22:00:00,1.8694,1.8698,1.86785,1.86805,1255000000.0
2009-04-08 22:15:00,1.86805,1.869,1.86655,1.8666,968600000.0
2009-04-08 22:30:00,1.86665,1.86885,1.86645,1.868,886600000.0
2009-04-08 22:45:00,1.86805,1.86955,1.86795,1.8695,757200000.0
2009-04-08 23:00:00,1.86965,1.86965,1.8661,1.8681,333800000.0
2009-04-08 23:15:00,1.86835,1.86935,1.8677,1.8689,349000000.0
2009-04-08 23:30:00,1.86905,1.87025,1.86685,1.86685,441800000.0
2009-04-08 23:45:00,1.86705,1.86935,1.867,1.86885,363200000.0
2009-04-09 00:00:00,1.86885,1.8697,1.8676,1.86795,486600000.0
2009-04-09 00:15:00,1.8679,1.8695,1.8676,1.8681,430200000.0
2009-04-09 00:30:00,1.86815,1.87005,1.86645,1.8699,981600000.0
2009-04-09 00:45:00,1.86985,1.8722,1.869,1.87125,896400000.0
2009-04-09 01:00:00,1.8713,1.8739,1.87085,1.87325,835000000.0
2009-04-09 01:15:00,1.87335,1.87485,1.87075,1.87075,610800000.0
2009-04-09 01:30:00,1.8707,1.8722,1.86945,1.8722,686000000.0
2009-04-09 01:45:00,1.87225,1.87235,1.87,1.871,808200000.0
2009-04-09 02:00:00,1.871,1.8715,1.867,1.86815,1413400000.0
2009-04-09 02:15:00,1.8682,1.8682,1.86605,1.86665,1194200000.0
2009-04-09 02:30:00,1.867,1.8677,1.8639,1.86525,1308200000.0
2009-04-09 02:45:00,1.86475,1.86625,1.8644,1.8652,1021000000.0
2009-04-09 03:00:00,1.8652,1.8668,1.8644,1.8668,1150200000.0
2009-04-09 03:15:00,1.86715,1.8682,1.86525,1.8668,1056800000.0
2009-04-09 03:30:00,1.867,1.87575,1.8669,1.8687,2383100000.0
2009-04-09 03:45:00,1.86885,1.87305,1.8674,1.8718,1367300000.0
2009-04-09 04:00:00,1.8718,1.8718,1.8697,1.8711,1230400000.0
2009-04-09 04:15:00,1.8711,1.87205,1.86975,1.8713,774800000.0
2009-04-09 04:30:00,1.8714,1.8724,1.87075,1.8712,671800000.0
2009-04-09 04:45:00,1.8713,1.87285,1.86995,1.8726,851800000.0
2009-04-09 05:00:00,1.8728,1.8741,1.8715,1.872,1266400000.0
2009-04-09 05:15:00,1.872,1.8721,1.87025,1.8705,768000000.0
2009-04-09 05:30:00,1.87065,1.87135,1.86945,1.86995,538400000.0
2009-04-09 05:45:00,1.86985,1.86995,1.86775,1.86865,969200000.0
2009-04-09 06:00:00,1.86885,1.87085,1.8687,1.86985,894000000.0
2009-04-09 06:15:00,1.86995,1.86995,1.86745,1.8686,577200000.0
2009-04-09 06:30:00,1.86865,1.86885,1.86645,1.8675,795800000.0
2009-04-09 06:45:00,1.8673,1.86795,1.86405,1.8648,1478200000.0
2009-04-09 07:00:00,1.86475,1.8662,1.8634,1.86515,874600000.0
2009-04-09 07:15:00,1.86505,1.866,1.8635,1.8647,579200000.0
2009-04-09 07:30:00,1.8648,1.86555,1.86375,1.86425,921600000.0
2009-04-09 07:45:00,1.86415,1.8654,1.86305,1.86485,1362000000.0
2009-04-09 08:00:00,1.86485,1.86575,1.8622,1.8635,2253400000.0
2009-04-09 08:15:00,1.86335,1.8639,1.8621,1.8621,2527700000.0
2009-04-09 08:30:00,1.8621,1.8635,1.8605,1.86205,3054000000.0
2009-04-09 08:45:00,1.86195,1.8656,1.8615,1.86535,2947600000.0
2009-04-09 09:00:00,1.86545,1.8688,1.86465,1.8677,2645200000.0
2009-04-09 09:15:00,1.8675,1.869,1.86605,1.86645,3429600000.0
2009-04-09 09:30:00,1.86645,1.86785,1.8652,1.8675,3264800000.0
2009-04-09 09:45:00,1.8675,1.86905,1.86635,1.8689,2665200000.0
2009-04-09 10:00:00,1.8689,1.86955,1.866,1.8692,2989200000.0
2009-04-09 10:15:00,1.8692,1.8711,1.8677,1.8684,2960000000.0
2009-04-09 10:30:00,1.8684,1.86955,1.86655,1.8694,2910200000.0
2009-04-09 10:45:00,1.8696,1.8704,1.86875,1.8693,3322600000.0
2009-04-09 11:00:00,1.86955,1.8724,1.86895,1.87225,3205300000.0
2009-04-09 11:15:00,1.87225,1.87285,1.86825,1.8687,4064800000.0
2009-04-09 11:30:00,1.8688,1.8699,1.8649,1.86535,3332900000.0
2009-04-09 11:45:00,1.86535,1.86795,1.8648,1.8663,2526500000.0
2009-04-09 12:00:00,1.8664,1.86815,1.86545,1.8669,2246000000.0
2009-04-09 12:15:00,1.86695,1.86755,1.8652,1.86595,1978000000.0
2009-04-09 12:30:00,1.86595,1.8674,1.8648,1.8655,1581200000.0
2009-04-09 12:45:00,1.8656,1.86705,1.86445,1.86525,2051600000.0
2009-04-09 13:00:00,1.86525,1.8667,1.8641,1.8655,1927300000.0
2009-04-09 13:15:00,1.86535,1.8659,1.8627,1.8629,2759400000.0
2009-04-09 13:30:00,1.86275,1.8636,1.86,1.8606,2260300000.0
2009-04-09 13:45:00,1.8606,1.8626,1.86035,1.8608,1745000000.0
2009-04-09 14:00:00,1.86085,1.86105,1.8576,1.85975,4267000000.0
2009-04-09 14:15:00,1.86035,1.86035,1.85395,1.85595,3989600000.0
2009-04-09 14:30:00,1.8559,1.8577,1.8519,1.8519,3535400000.0
2009-04-09 14:45:00,1.8521,1.85275,1.84885,1.8499,4353000000.0
2009-04-09 15:00:00,1.85,1.85035,1.8461,1.84765,4212300000.0
2009-04-09 15:15:00,1.84765,1.84825,1.84325,1.8446,3856800000.0
2009-04-09 15:30:00,1.8446,1.84695,1.8442,1.8467,3995100000.0
2009-04-09 15:45:00,1.8467,1.8468,1.84435,1.84475,4525600000.0
2009-04-09 16:00:00,1.84485,1.8466,1.84195,1.8437,4513800000.0
2009-04-09 16:15:00,1.84335,1.846,1.8426,1.8435,4239000000.0
2009-04-09 16:30:00,1.8435,1.8436,1.84125,1.8419,4704000000.0
2009-04-09 16:45:00,1.8419,1.84265,1.8388,1.84125,5864300000.0
2009-04-09 17:00:00,1.84125,1.8421,1.83715,1.83795,5606400000.0
2009-04-09 17:15:00,1.83785,1.8394,1.8327,1.83865,4570100000.0
2009-04-09 17:30:00,1.83865,1.83875,1.83305,1.837,4493200000.0
2009-04-09 17:45:00,1.837,1.8379,1.83305,1.83435,4164800000.0
2009-04-09 18:00:00,1.83435,1.8365,1.83275,1.8342,3170600000.0
2009-04-09 18:15:00,1.83435,1.8361,1.8327,1.83445,3147400000.0
2009-04-09 18:30:00,1.83445,1.8353,1.83325,1.8352,2637000000.0
2009-04-09 18:45:00,1.8352,1.83525,1.8321,1.8327,2653000000.0
2009-04-09 19:00:00,1.83285,1.8347,1.83145,1.8326,2978600000.0
2009-04-09 19:15:00,1.8317,1.83305,1.83105,1.83205,2093200000.0
2009-04-09 19:30:00,1.83205,1.8333,1.83155,1.8318,1402800000.0
2009-04-09 19:45:00,1.8318,1.83325,1.83075,1.8328,1675000000.0
2009-04-09 20:00:00,1.8329,1.83315,1.83125,1.8331,1535400000.0
2009-04-09 20:15:00,1.83305,1.8342,1.8321,1.8321,1484600000.0
2009-04-09 20:30:00,1.8321,1.8325,1.82945,1.8301,1635000000.0
2009-04-09 20:45:00,1.8302,1.8315,1.8292,1.83135,1761700000.0
2009-04-09 21:00:00,1.83135,1.83235,1.8293,1.82985,1643200000.0
2009-04-09 21:15:00,1.82995,1.83075,1.8291,1.8296,946600000.0
2009-04-09 21:30:00,1.82945,1.8315,1.82945,1.83075,1054400000.0
2009-04-09 21:45:00,1.83075,1.8319,1.82965,1.8304,1241400000.0
2009-04-09 22:00:00,1.8304,1.83065,1.8289,1.82915,645400000.0
2009-04-09 22:15:00,1.82915,1.8298,1.8283,1.82875,561600000.0
2009-04-09 22:30:00,1.8289,1.82935,1.8283,1.8285,339800000.0
2009-04-09 22:45:00,1.82845,1.83035,1.82835,1.8303,291800000.0
2009-04-09 23:00:00,1.8301,1.83035,1.8275,1.828,568600000.0
2009-04-09 23:15:00,1.828,1.8289,1.8265,1.82815,477800000.0
2009-04-09 23:30:00,1.82815,1.8288,1.828,1.82825,136200000.0
2009-04-09 23:45:00,1.82825,1.82967,1.8279,1.8295,287200000.0
2009-04-10 00:00:00,1.8295,1.8308,1.8293,1.8297,325400000.0
2009-04-10 00:15:00,1.8296,1.83,1.828,1.82957,240000000.0
2009-04-10 00:30:00,1.82935,1.82975,1.8277,1.82795,260000000.0
2009-04-10 00:45:00,1.82815,1.83075,1.828,1.82965,180000000.0
2009-04-10 01:00:00,1.82965,1.8311,1.82645,1.82685,560600000.0
2009-04-10 01:15:00,1.8269,1.82695,1.8204,1.8241,1619600000.0
2009-04-10 01:30:00,1.82395,1.8258,1.8227,1.8248,1529400000.0
2009-04-10 01:45:00,1.825,1.82585,1.82415,1.82525,696600000.0
2009-04-10 02:00:00,1.82545,1.82645,1.8241,1.8251,689400000.0
2009-04-10 02:15:00,1.82495,1.8253,1.8225,1.82495,971600000.0
2009-04-10 02:30:00,1.82505,1.8251,1.82265,1.8239,910400000.0
2009-04-10 02:45:00,1.8239,1.8248,1.8222,1.8241,683800000.0
2009-04-10 03:00:00,1.8241,1.82485,1.8222,1.8237,1061800000.0
2009-04-10 03:15:00,1.8237,1.8258,1.8236,1.82545,801400000.0
2009-04-10 03:30:00,1.82545,1.82685,1.8251,1.82565,985000000.0
2009-04-10 03:45:00,1.8257,1.82745,1.82535,1.82745,837000000.0
2009-04-10 04:00:00,1.8274,1.8294,1.82675,1.82735,1609000000.0
2009-04-10 04:15:00,1.82735,1.8282,1.82685,1.8282,789000000.0
2009-04-10 04:30:00,1.8282,1.82895,1.82715,1.82835,762000000.0
2009-04-10 04:45:00,1.82844,1.82875,1.82745,1.8276,440600000.0
2009-04-10 05:00:00,1.82765,1.82795,1.8271,1.82775,421000000.0
2009-04-10 05:15:00,1.82775,1.8284,1.8276,1.8282,455400000.0
2009-04-10 05:30:00,1.8282,1.82865,1.8267,1.8273,580200000.0
2009-04-10 05:45:00,1.8273,1.8287,1.82665,1.82845,429200000.0
2009-04-10 06:00:00,1.82845,1.8288,1.82665,1.82785,484200000.0
2009-04-10 06:15:00,1.8281,1.8282,1.8276,1.82805,281400000.0
2009-04-10 06:30:00,1.82795,1.8282,1.8252,1.82535,904000000.0
2009-04-10 06:45:00,1.82535,1.826,1.82385,1.825,1133800000.0
2009-04-10 07:00:00,1.82515,1.8261,1.8246,1.82515,806000000.0
2009-04-10 07:15:00,1.82525,1.8268,1.8234,1.8248,1210400000.0
2009-04-10 07:30:00,1.8249,1.82545,1.8236,1.8245,731200000.0
2009-04-10 07:45:00,1.82465,1.8253,1.8243,1.82485,586600000.0
2009-04-10 08:00:00,1.82485,1.82675,1.8233,1.82575,1670600000.0
2009-04-10 08:15:00,1.8259,1.82635,1.8247,1.82495,1299600000.0
2009-04-10 08:30:00,1.82495,1.82655,1.82285,1.82465,598200000.0
2009-04-10 08:45:00,1.8246,1.8258,1.8218,1.82275,775400000.0
2009-04-10 09:00:00,1.82275,1.8247,1.82105,1.82285,836700000.0
2009-04-10 09:15:00,1.823,1.82515,1.82235,1.8248,418200000.0
2009-04-10 09:30:00,1.8246,1.82515,1.82385,1.82445,376800000.0
2009-04-10 09:45:00,1.82425,1.82565,1.8227,1.82445,550600000.0
2009-04-10 10:00:00,1.8245,1.8258,1.8243,1.82535,428800000.0
2009-04-10 10:15:00,1.82535,1.82665,1.82495,1.82525,375600000.0
2009-04-10 10:30:00,1.8255,1.82745,1.82485,1.8271,439800000.0
2009-04-10 10:45:00,1.8272,1.82735,1.82605,1.82725,375200000.0
2009-04-10 11:00:00,1.82735,1.8286,1.8273,1.82855,247400000.0
2009-04-10 11:15:00,1.82855,1.8301,1.82825,1.8288,336000000.0
2009-04-10 11:30:00,1.8288,1.82935,1.8268,1.82755,873600000.0
2009-04-10 11:45:00,1.82765,1.8294,1.82735,1.82877,322200000.0
2009-04-10 12:00:00,1.82875,1.82956,1.8285,1.8292,340000000.0
2009-04-10 12:15:00,1.82935,1.82965,1.82805,1.82855,364800000.0
2009-04-10 12:30:00,1.82855,1.82955,1.82825,1.82865,346200000.0
2009-04-10 12:45:00,1.82865,1.83055,1.82865,1.8295,512400000.0
2009-04-10 13:00:00,1.82875,1.82965,1.8282,1.82895,592000000.0
2009-04-10 13:15:00,1.82905,1.82955,1.82755,1.82835,605200000.0
2009-04-10 13:30:00,1.8285,1.8289,1.8268,1.827,450400000.0
2009-04-10 13:45:00,1.82685,1.82807,1.8256,1.82805,361000000.0
2009-04-10 14:00:00,1.8271,1.8291,1.82705,1.8278,470800000.0
2009-04-10 14:15:00,1.8279,1.8289,1.8261,1.82795,365200000.0
2009-04-10 14:30:00,1.82815,1.8288,1.8279,1.8284,201000000.0
2009-04-10 14:45:00,1.8284,1.82945,1.82835,1.82875,232600000.0
2009-04-10 15:00:00,1.8288,1.82945,1.8281,1.8291,279800000.0
2009-04-10 15:15:00,1.82915,1.8295,1.8281,1.82915,460800000.0
2009-04-10 15:30:00,1.82915,1.82935,1.8283,1.82875,264400000.0
2009-04-10 15:45:00,1.82895,1.82955,1.82855,1.82925,377400000.0
2009-04-10 16:00:00,1.8293,1.8296,1.82755,1.8284,491400000.0
2009-04-10 16:15:00,1.8284,1.8296,1.8282,1.82865,197400000.0
2009-04-10 16:30:00,1.82865,1.829,1.82765,1.8283,318200000.0
2009-04-10 16:45:00,1.8283,1.8293,1.82715,1.82765,271200000.0
2009-04-10 17:00:00,1.82775,1.82895,1.8274,1.8284,187400000.0
2009-04-10 17:15:00,1.82845,1.8293,1.8279,1.8284,465400000.0
2009-04-10 17:30:00,1.8285,1.82875,1.8283,1.82845,244800000.0
2009-04-10 17:45:00,1.8285,1.8285,1.8278,1.82795,354000000.0
2009-04-10 18:00:00,1.82795,1.82935,1.82785,1.82895,198600000.0
2009-04-10 18:15:00,1.82913,1.82915,1.82865,1.82885,106000000.0
2009-04-10 18:30:00,1.8288,1.8292,1.8262,1.82795,208600000.0
2009-04-10 18:45:00,1.82975,1.82975,1.8267,1.82945,129400000.0
2009-04-10 19:00:00,1.8301,1.83155,1.8272,1.82865,218800000.0
2009-04-10 19:15:00,1.8289,1.82915,1.8287,1.8289,110400000.0
2009-04-10 19:30:00,1.82895,1.82975,1.82835,1.8286,266600000.0
2009-04-10 19:45:00,1.8287,1.82875,1.8275,1.82805,192400000.0
2009-04-10 20:00:00,1.8283,1.83015,1.82805,1.8285,149600000.0
2009-04-10 20:15:00,1.8284,1.82853,1.8275,1.8275,58600000.0
2009-04-10 20:30:00,1.82775,1.8299,1.8269,1.8289,245000000.0
2009-04-10 20:45:00,1.82885,1.8307,1.8283,1.83025,295000000.0
2009-04-10 21:00:00,1.83025,1.8303,1.82815,1.8285,150200000.0
2009-04-10 21:15:00,1.82855,1.82915,1.82675,1.82765,85000000.0
2009-04-10 21:30:00,1.8276,1.8284,1.8276,1.8284,38800000.0
2009-04-10 21:45:00,1.8286,1.8304,1.8286,1.83035,141800000.0
2009-04-10 22:00:00,1.8303,1.83185,1.8298,1.83105,252200000.0
2009-04-10 22:15:00,1.83085,1.83085,1.8293,1.8298,230200000.0
2009-04-10 22:30:00,1.82945,1.82995,1.82755,1.8284,189800000.0
2009-04-10 22:45:00,1.8284,1.8316,1.8284,1.8313,298600000.0
2009-04-12 23:00:00,1.8121,1.8284,1.81185,1.82505,257400000.0
2009-04-12 23:15:00,1.8255,1.8264,1.82005,1.8208,271400000.0
2009-04-12 23:30:00,1.82115,1.82385,1.82065,1.82315,128400000.0
2009-04-12 23:45:00,1.82315,1.82535,1.82315,1.82515,76400000.0
2009-04-13 00:00:00,1.82535,1.82685,1.82335,1.8246,409600000.0
2009-04-13 00:15:00,1.82435,1.82525,1.8234,1.82425,227200000.0
2009-04-13 00:30:00,1.8244,1.82745,1.81905,1.8242,578000000.0
2009-04-13 00:45:00,1.8245,1.826,1.82325,1.8238,429000000.0
2009-04-13 01:00:00,1.8239,1.8251,1.82235,1.8229,290000000.0
2009-04-13 01:15:00,1.8229,1.82315,1.8209,1.8214,466000000.0
2009-04-13 01:30:00,1.82145,1.8219,1.82015,1.82115,635400000.0
2009-04-13 01:45:00,1.82105,1.82245,1.8193,1.82245,758600000.0
2009-04-13 02:00:00,1.8224,1.82365,1.82095,1.82175,1091800000.0
2009-04-13 02:15:00,1.8217,1.8273,1.8206,1.8226,1843000000.0
2009-04-13 02:30:00,1.8226,1.8236,1.8205,1.82185,833000000.0
2009-04-13 02:45:00,1.82185,1.8222,1.82055,1.8211,1232000000.0
2009-04-13 03:00:00,1.8213,1.82215,1.81995,1.82205,955400000.0
2009-04-13 03:15:00,1.82205,1.8231,1.8206,1.82135,1236600000.0
2009-04-13 03:30:00,1.82155,1.8222,1.8201,1.8212,818600000.0
2009-04-13 03:45:00,1.8213,1.82185,1.8199,1.8212,645800000.0
2009-04-13 04:00:00,1.82105,1.8229,1.8209,1.8224,494200000.0
2009-04-13 04:15:00,1.8223,1.82265,1.82125,1.82215,465200000.0
2009-04-13 04:30:00,1.82215,1.8222,1.8207,1.8222,573000000.0
2009-04-13 04:45:00,1.8223,1.8226,1.82165,1.822,389400000.0
2009-04-13 05:00:00,1.82195,1.82255,1.82045,1.8222,748600000.0
2009-04-13 05:15:00,1.82235,1.82235,1.82085,1.82195,401000000.0
2009-04-13 05:30:00,1.82195,1.82195,1.8204,1.8212,268800000.0
2009-04-13 05:45:00,1.82125,1.82165,1.81995,1.82025,626000000.0
2009-04-13 06:00:00,1.8203,1.8215,1.82025,1.8205,556000000.0
2009-04-13 06:15:00,1.8206,1.8223,1.8206,1.8219,522600000.0
2009-04-13 06:30:00,1.82185,1.82225,1.8209,1.8211,269400000.0
2009-04-13 06:45:00,1.821,1.82145,1.82015,1.821,634200000.0
2009-04-13 07:00:00,1.821,1.821,1.8195,1.8204,298600000.0
2009-04-13 07:15:00,1.8204,1.8227,1.8204,1.8223,524600000.0
2009-04-13 07:30:00,1.82235,1.8239,1.8217,1.8224,843000000.0
2009-04-13 07:45:00,1.82245,1.8236,1.8222,1.8233,589400000.0
2009-04-13 08:00:00,1.8233,1.82345,1.82085,1.8222,918400000.0
2009-04-13 08:15:00,1.82225,1.82445,1.82225,1.82315,1924000000.0
2009-04-13 08:30:00,1.82315,1.82445,1.8213,1.8226,1578000000.0
2009-04-13 08:45:00,1.8226,1.82435,1.8215,1.82435,710200000.0
2009-04-13 09:00:00,1.8243,1.82455,1.82175,1.8221,1328000000.0
2009-04-13 09:15:00,1.8221,1.8245,1.82195,1.82345,1320400000.0
2009-04-13 09:30:00,1.82345,1.82435,1.8228,1.8239,911000000.0
2009-04-13 09:45:00,1.8239,1.82415,1.82275,1.8235,829800000.0
2009-04-13 10:00:00,1.8236,1.8245,1.8229,1.82425,709600000.0
2009-04-13 10:15:00,1.8243,1.82495,1.8237,1.82395,1077800000.0
2009-04-13 10:30:00,1.824,1.82455,1.82345,1.824,598200000.0
2009-04-13 10:45:00,1.82415,1.82465,1.8237,1.82445,521800000.0
2009-04-13 11:00:00,1.8244,1.82505,1.82305,1.82355,567200000.0
2009-04-13 11:15:00,1.8234,1.82475,1.82265,1.8244,764400000.0
2009-04-13 11:30:00,1.82445,1.8248,1.8226,1.8232,748800000.0
2009-04-13 11:45:00,1.82325,1.82475,1.8226,1.82415,789600000.0
2009-04-13 12:00:00,1.82415,1.82445,1.82355,1.82415,369400000.0
2009-04-13 12:15:00,1.82415,1.82435,1.8233,1.8234,422800000.0
2009-04-13 12:30:00,1.8233,1.824,1.82245,1.82325,691500000.0
2009-04-13 12:45:00,1.82325,1.82455,1.823,1.82315,849800000.0
2009-04-13 13:00:00,1.82325,1.82475,1.8224,1.8233,664800000.0
2009-04-13 13:15:00,1.8233,1.8246,1.82285,1.82435,801400000.0
2009-04-13 13:30:00,1.82445,1.82445,1.8226,1.82345,683000000.0
2009-04-13 13:45:00,1.82334,1.82395,1.8214,1.82365,668200000.0
2009-04-13 14:00:00,1.8237,1.82645,1.8231,1.82405,1683100000.0
2009-04-13 14:15:00,1.8241,1.82555,1.82305,1.8253,2027400000.0
2009-04-13 14:30:00,1.8253,1.82905,1.8253,1.8282,2876400000.0
2009-04-13 14:45:00,1.8282,1.82935,1.82685,1.82825,2759000000.0
2009-04-13 15:00:00,1.8284,1.82975,1.8276,1.8294,2091200000.0
2009-04-13 15:15:00,1.82935,1.83055,1.8276,1.82975,1865200000.0
2009-04-13 15:30:00,1.82975,1.83305,1.8297,1.83245,1591400000.0
2009-04-13 15:45:00,1.83245,1.8348,1.83165,1.8338,2316200000.0
2009-04-13 16:00:00,1.8338,1.83405,1.83065,1.83185,2511700000.0
2009-04-13 16:15:00,1.83185,1.833,1.8308,1.8308,2090800000.0
2009-04-13 16:30:00,1.83095,1.83265,1.83035,1.8305,1901800000.0
2009-04-13 16:45:00,1.8305,1.8324,1.8304,1.83065,2306000000.0
2009-04-13 17:00:00,1.83065,1.833,1.83065,1.83195,2007800000.0
2009-04-13 17:15:00,1.832,1.8323,1.83045,1.83095,1966600000.0
2009-04-13 17:30:00,1.83105,1.8353,1.831,1.83445,2726200000.0
2009-04-13 17:45:00,1.83435,1.83645,1.8322,1.8322,2297800000.0
2009-04-13 18:00:00,1.8322,1.83455,1.83175,1.83425,1156400000.0
2009-04-13 18:15:00,1.8344,1.8346,1.83215,1.8332,1181400000.0
2009-04-13 18:30:00,1.83305,1.83375,1.83245,1.8331,803200000.0
2009-04-13 18:45:00,1.8331,1.8342,1.83265,1.83315,1138600000.0
2009-04-13 19:00:00,1.833,1.8342,1.8323,1.834,1129200000.0
2009-04-13 19:15:00,1.834,1.83445,1.8306,1.8306,1005200000.0
2009-04-13 19:30:00,1.8306,1.83105,1.8304,1.83075,753600000.0
2009-04-13 19:45:00,1.8307,1.83325,1.83045,1.83145,874600000.0
2009-04-13 20:00:00,1.8319,1.83375,1.831,1.83105,1029600000.0
2009-04-13 20:15:00,1.83105,1.8336,1.83105,1.83315,868000000.0
2009-04-13 20:30:00,1.83325,1.83355,1.83155,1.83165,692200000.0
2009-04-13 20:45:00,1.8317,1.83305,1.8304,1.8305,766200000.0
2009-04-13 21:00:00,1.8305,1.8321,1.8305,1.8312,687200000.0
2009-04-13 21:15:00,1.83115,1.8312,1.8269,1.82835,1128400000.0
2009-04-13 21:30:00,1.8285,1.82925,1.82735,1.8281,1221200000.0
2009-04-13 21:45:00,1.8281,1.83075,1.82745,1.82915,1497800000.0
2009-04-13 22:00:00,1.8291,1.8323,1.8273,1.82815,1569400000.0
2009-04-13 22:15:00,1.8283,1.8297,1.82665,1.82665,859600000.0
2009-04-13 22:30:00,1.82675,1.8275,1.8255,1.82625,498600000.0
2009-04-13 22:45:00,1.8261,1.8275,1.8253,1.8264,518800000.0
2009-04-13 23:00:00,1.8264,1.827,1.8248,1.82685,283200000.0
2009-04-13 23:15:00,1.82685,1.82895,1.8267,1.82895,274000000.0
2009-04-13 23:30:00,1.8291,1.8297,1.8259,1.8263,536600000.0
2009-04-13 23:45:00,1.82635,1.827,1.8246,1.8252,558400000.0
2009-04-14 00:00:00,1.82515,1.82665,1.82495,1.82635,787000000.0
2009-04-14 00:15:00,1.82635,1.827,1.82605,1.827,514800000.0
2009-04-14 00:30:00,1.8271,1.83045,1.827,1.8291,1063200000.0
2009-04-14 00:45:00,1.8291,1.83045,1.8288,1.8296,1015600000.0
2009-04-14 01:00:00,1.8296,1.8303,1.82675,1.82795,1129600000.0
2009-04-14 01:15:00,1.82785,1.8297,1.8276,1.8289,949000000.0
2009-04-14 01:30:00,1.82855,1.8291,1.82665,1.828,1612800000.0
2009-04-14 01:45:00,1.828,1.8282,1.8261,1.82675,1919200000.0
2009-04-14 02:00:00,1.8272,1.82875,1.82545,1.82655,2354200000.0
2009-04-14 02:15:00,1.82675,1.8276,1.8249,1.826,2317800000.0
2009-04-14 02:30:00,1.8259,1.8268,1.8247,1.8255,2092800000.0
2009-04-14 02:45:00,1.82545,1.8282,1.8253,1.8274,1915000000.0
2009-04-14 03:00:00,1.82755,1.8294,1.8272,1.8286,1783600000.0
2009-04-14 03:15:00,1.8286,1.82975,1.82735,1.82865,1197800000.0
2009-04-14 03:30:00,1.82865,1.82905,1.82675,1.8279,1589000000.0
2009-04-14 03:45:00,1.828,1.82965,1.8276,1.82875,1632600000.0
2009-04-14 04:00:00,1.8288,1.82955,1.8275,1.82865,1202800000.0
2009-04-14 04:15:00,1.82865,1.82905,1.8271,1.82835,1119600000.0
2009-04-14 04:30:00,1.8284,1.8306,1.8281,1.82945,1185400000.0
2009-04-14 04:45:00,1.8293,1.8311,1.8279,1.83065,921600000.0
2009-04-14 05:00:00,1.83065,1.831,1.82915,1.83085,694800000.0
2009-04-14 05:15:00,1.8308,1.83115,1.82945,1.8309,954600000.0
2009-04-14 05:30:00,1.83095,1.83095,1.82945,1.82975,819800000.0
2009-04-14 05:45:00,1.82975,1.83055,1.8293,1.83005,820200000.0
2009-04-14 06:00:00,1.83015,1.8312,1.8294,1.8309,609800000.0
2009-04-14 06:15:00,1.83055,1.83155,1.82995,1.8306,860200000.0
2009-04-14 06:30:00,1.8307,1.83085,1.82945,1.82945,754600000.0
2009-04-14 06:45:00,1.8296,1.8306,1.82945,1.8303,661000000.0
2009-04-14 07:00:00,1.8301,1.83225,1.83,1.83175,1439800000.0
2009-04-14 07:15:00,1.83175,1.83295,1.8307,1.8317,1265800000.0
2009-04-14 07:30:00,1.83175,1.83255,1.83125,1.8319,1115000000.0
2009-04-14 07:45:00,1.8319,1.8322,1.8295,1.8316,1627200000.0
2009-04-14 08:00:00,1.83115,1.8322,1.82975,1.8313,1642600000.0
2009-04-14 08:15:00,1.8312,1.8351,1.83075,1.8345,3061200000.0
2009-04-14 08:30:00,1.8345,1.836,1.832,1.83345,2347600000.0
2009-04-14 08:45:00,1.83335,1.83615,1.83185,1.8355,2948800000.0
2009-04-14 09:00:00,1.83535,1.8364,1.83365,1.83385,3130200000.0
2009-04-14 09:15:00,1.83385,1.83455,1.829,1.82925,2408600000.0
2009-04-14 09:30:00,1.82925,1.8309,1.829,1.82985,2709200000.0
2009-04-14 09:45:00,1.8297,1.8312,1.8277,1.8299,2597400000.0
2009-04-14 10:00:00,1.82995,1.8311,1.82855,1.8297,3003800000.0
2009-04-14 10:15:00,1.8298,1.831,1.82685,1.82715,2737600000.0
2009-04-14 10:30:00,1.82715,1.82955,1.8257,1.8292,2323800000.0
2009-04-14 10:45:00,1.82925,1.83035,1.82765,1.82915,2690400000.0
2009-04-14 11:00:00,1.82915,1.82935,1.82595,1.82665,2481800000.0
2009-04-14 11:15:00,1.82655,1.8266,1.8242,1.8259,2315400000.0
2009-04-14 11:30:00,1.82605,1.82605,1.8229,1.82465,1952800000.0
2009-04-14 11:45:00,1.82465,1.8258,1.8234,1.82545,2025600000.0
2009-04-14 12:00:00,1.8255,1.8268,1.8238,1.8242,2464400000.0
2009-04-14 12:15:00,1.82415,1.8248,1.8223,1.82295,2451600000.0
2009-04-14 12:30:00,1.8228,1.8256,1.8228,1.8239,2657400000.0
2009-04-14 12:45:00,1.824,1.8243,1.8222,1.82325,1527600000.0
2009-04-14 13:00:00,1.82325,1.8239,1.81785,1.819,2200800000.0
2009-04-14 13:15:00,1.819,1.8207,1.8179,1.82045,1547800000.0
2009-04-14 13:30:00,1.82055,1.82115,1.81875,1.82005,1986600000.0
2009-04-14 13:45:00,1.82005,1.8202,1.8185,1.8199,1639400000.0
2009-04-14 14:00:00,1.81975,1.82275,1.8182,1.82155,2134400000.0
2009-04-14 14:15:00,1.8215,1.8215,1.8176,1.81785,3259800000.0
2009-04-14 14:30:00,1.81745,1.8238,1.81745,1.82335,3742800000.0
2009-04-14 14:45:00,1.8234,1.82585,1.8219,1.82445,3834800000.0
2009-04-14 15:00:00,1.82445,1.8283,1.82395,1.82665,3428200000.0
2009-04-14 15:15:00,1.8266,1.82745,1.82495,1.82615,2809000000.0
2009-04-14 15:30:00,1.826,1.8296,1.8251,1.82895,3570600000.0
2009-04-14 15:45:00,1.82895,1.8342,1.82875,1.8312,4044800000.0
2009-04-14 16:00:00,1.8312,1.832,1.82735,1.8276,3279600000.0
2009-04-14 16:15:00,1.82775,1.8287,1.82475,1.82555,3227600000.0
2009-04-14 16:30:00,1.82565,1.82625,1.8202,1.8209,3758400000.0
2009-04-14 16:45:00,1.8209,1.8232,1.8189,1.82135,3238600000.0
2009-04-14 17:00:00,1.82135,1.824,1.8198,1.82355,3284200000.0
2009-04-14 17:15:00,1.8237,1.8265,1.8229,1.8252,3105800000.0
2009-04-14 17:30:00,1.82525,1.8258,1.82315,1.82315,2198000000.0
2009-04-14 17:45:00,1.82305,1.8234,1.82115,1.8221,2701600000.0
2009-04-14 18:00:00,1.8221,1.8244,1.81985,1.824,2304600000.0
2009-04-14 18:15:00,1.82385,1.8241,1.82205,1.82325,1699400000.0
2009-04-14 18:30:00,1.82325,1.82365,1.821,1.82305,1727000000.0
2009-04-14 18:45:00,1.823,1.827,1.823,1.8268,2278200000.0
2009-04-14 19:00:00,1.82695,1.8307,1.82665,1.8276,2648600000.0
2009-04-14 19:15:00,1.8276,1.82875,1.82655,1.82775,1462000000.0
2009-04-14 19:30:00,1.82775,1.83115,1.8276,1.82885,1907400000.0
2009-04-14 19:45:00,1.8289,1.8311,1.82645,1.82685,2193200000.0
2009-04-14 20:00:00,1.8269,1.8291,1.8263,1.82855,1755000000.0
2009-04-14 20:15:00,1.8286,1.8288,1.82545,1.8267,1880600000.0
2009-04-14 20:30:00,1.82655,1.8279,1.826,1.82765,1287000000.0
2009-04-14 20:45:00,1.82765,1.8316,1.8275,1.8299,1412800000.0
2009-04-14 21:00:00,1.8299,1.83035,1.8275,1.8297,1818800000.0
2009-04-14 21:15:00,1.82985,1.83035,1.82795,1.8295,1400200000.0
2009-04-14 21:30:00,1.82915,1.83145,1.82895,1.8302,1506000000.0
2009-04-14 21:45:00,1.8303,1.833,1.82855,1.833,1773800000.0
2009-04-14 22:00:00,1.83255,1.8352,1.83135,1.83245,1415200000.0
2009-04-14 22:15:00,1.8325,1.83265,1.8303,1.83105,966100000.0
2009-04-14 22:30:00,1.8308,1.8326,1.8299,1.83045,580600000.0
2009-04-14 22:45:00,1.83045,1.8318,1.83,1.8314,451200000.0
2009-04-14 23:00:00,1.8312,1.83545,1.83085,1.8315,607400000.0
2009-04-14 23:15:00,1.83145,1.83955,1.83115,1.83785,824400000.0
2009-04-14 23:30:00,1.83805,1.84065,1.83795,1.839,1146800000.0
2009-04-14 23:45:00,1.839,1.841,1.8377,1.83795,770600000.0
2009-04-15 00:00:00,1.83795,1.8388,1.8372,1.8375,801000000.0
2009-04-15 00:15:00,1.8375,1.8378,1.8347,1.8352,671000000.0
2009-04-15 00:30:00,1.8352,1.83645,1.8333,1.8356,701600000.0
2009-04-15 00:45:00,1.83575,1.83685,1.83385,1.8347,873200000.0
2009-04-15 01:00:00,1.8347,1.83635,1.83405,1.83615,1015000000.0
2009-04-15 01:15:00,1.83615,1.8364,1.8333,1.8344,869000000.0
2009-04-15 01:30:00,1.8344,1.8345,1.83335,1.83345,869200000.0
2009-04-15 01:45:00,1.8333,1.83495,1.83275,1.8342,830600000.0
2009-04-15 02:00:00,1.834,1.8368,1.83365,1.83535,1313800000.0
2009-04-15 02:15:00,1.8352,1.8366,1.8341,1.8352,1349200000.0
2009-04-15 02:30:00,1.8355,1.8413,1.8355,1.8411,2023200000.0
2009-04-15 02:45:00,1.84115,1.84195,1.8392,1.8415,1783800000.0
2009-04-15 03:00:00,1.8415,1.8426,1.8399,1.84175,1756000000.0
2009-04-15 03:15:00,1.84175,1.84445,1.84075,1.84275,2022200000.0
2009-04-15 03:30:00,1.8428,1.84395,1.84175,1.8425,1626200000.0
2009-04-15 03:45:00,1.84255,1.84485,1.84215,1.8442,2069000000.0
2009-04-15 04:00:00,1.84425,1.84515,1.84265,1.84445,1367200000.0
2009-04-15 04:15:00,1.84445,1.8467,1.84435,1.84525,1292200000.0
2009-04-15 04:30:00,1.84525,1.849,1.8447,1.84855,1573200000.0
2009-04-15 04:45:00,1.8486,1.84935,1.84685,1.8476,1314200000.0
2009-04-15 05:00:00,1.8477,1.84865,1.8472,1.84795,857000000.0
2009-04-15 05:15:00,1.848,1.8491,1.8473,1.8484,746000000.0
2009-04-15 05:30:00,1.84845,1.84855,1.8472,1.84805,740800000.0
2009-04-15 05:45:00,1.84805,1.8492,1.8459,1.84755,851000000.0
2009-04-15 06:00:00,1.84775,1.84875,1.84695,1.848,892200000.0
2009-04-15 06:15:00,1.84805,1.85,1.8472,1.84815,1533200000.0
2009-04-15 06:30:00,1.84815,1.84955,1.8467,1.84675,1578200000.0
2009-04-15 06:45:00,1.84675,1.8483,1.84635,1.8466,1357000000.0
2009-04-15 07:00:00,1.84685,1.84795,1.84355,1.84575,1328600000.0
2009-04-15 07:15:00,1.84575,1.84645,1.84475,1.84515,758800000.0
2009-04-15 07:30:00,1.84515,1.84715,1.8444,1.8462,1193000000.0
2009-04-15 07:45:00,1.8464,1.84755,1.8448,1.84575,894200000.0
2009-04-15 08:00:00,1.8456,1.84935,1.84465,1.8489,1616000000.0
2009-04-15 08:15:00,1.8489,1.8497,1.84715,1.8495,2328600000.0
2009-04-15 08:30:00,1.84955,1.8496,1.84665,1.8483,3254600000.0
2009-04-15 08:45:00,1.8483,1.8487,1.8424,1.8431,3238500000.0
2009-04-15 09:00:00,1.8431,1.84445,1.841,1.84325,2971400000.0
2009-04-15 09:15:00,1.84335,1.84365,1.841,1.84185,3166400000.0
2009-04-15 09:30:00,1.8418,1.84235,1.84015,1.8421,2974800000.0
2009-04-15 09:45:00,1.842,1.8427,1.83765,1.8386,3107100000.0
2009-04-15 10:00:00,1.8387,1.8391,1.83605,1.83705,3079800000.0
2009-04-15 10:15:00,1.8371,1.8373,1.83525,1.83635,2776200000.0
2009-04-15 10:30:00,1.83635,1.8383,1.8358,1.8383,3570700000.0
2009-04-15 10:45:00,1.83815,1.8386,1.83375,1.8353,3433100000.0
2009-04-15 11:00:00,1.8353,1.83845,1.8348,1.83805,3273400000.0
2009-04-15 11:15:00,1.8381,1.83915,1.836,1.8382,3615400000.0
2009-04-15 11:30:00,1.8381,1.8406,1.83805,1.84015,3007000000.0
2009-04-15 11:45:00,1.8402,1.8415,1.8387,1.83925,2407410000.0
2009-04-15 12:00:00,1.83925,1.84075,1.8378,1.8379,2285000000.0
2009-04-15 12:15:00,1.8378,1.8417,1.83735,1.8388,2977600000.0
2009-04-15 12:30:00,1.83885,1.83915,1.8349,1.8363,3076500000.0
2009-04-15 12:45:00,1.8363,1.83745,1.83425,1.8344,3174800000.0
2009-04-15 13:00:00,1.8346,1.8349,1.831,1.83235,3122600000.0
2009-04-15 13:15:00,1.8322,1.8347,1.83045,1.83355,3148500000.0
2009-04-15 13:30:00,1.83355,1.8346,1.83175,1.8339,3367900000.0
2009-04-15 13:45:00,1.834,1.83475,1.8321,1.83455,3777800000.0
2009-04-15 14:00:00,1.8345,1.8364,1.8334,1.8349,3560000000.0
2009-04-15 14:15:00,1.8349,1.83535,1.8318,1.8338,3673400000.0
2009-04-15 14:30:00,1.83375,1.8339,1.8294,1.8301,3763200000.0
2009-04-15 14:45:00,1.8301,1.8314,1.8293,1.8312,3118200000.0
2009-04-15 15:00:00,1.83125,1.8314,1.82865,1.8294,2244600000.0
2009-04-15 15:15:00,1.82935,1.83445,1.82925,1.83335,3248200000.0
2009-04-15 15:30:00,1.8334,1.8354,1.83265,1.8335,4170200000.0
2009-04-15 15:45:00,1.83365,1.8345,1.8324,1.8332,4222200000.0
2009-04-15 16:00:00,1.8329,1.8334,1.82635,1.82755,4719100000.0
2009-04-15 16:15:00,1.8275,1.82955,1.8274,1.82955,3665400000.0
2009-04-15 16:30:00,1.8295,1.83265,1.82905,1.8324,2931000000.0
2009-04-15 16:45:00,1.8322,1.83255,1.82685,1.82685,3539200000.0
2009-04-15 17:00:00,1.82685,1.83025,1.8267,1.82985,3335600000.0
2009-04-15 17:15:00,1.82975,1.8306,1.8256,1.82675,3651200000.0
2009-04-15 17:30:00,1.82675,1.8272,1.82485,1.82655,2690200000.0
2009-04-15 17:45:00,1.8265,1.82725,1.82245,1.82365,2780400000.0
2009-04-15 18:00:00,1.82375,1.8239,1.82115,1.82225,2165000000.0
2009-04-15 18:15:00,1.8224,1.8242,1.82155,1.8236,2335600000.0
2009-04-15 18:30:00,1.82345,1.8242,1.82175,1.82295,2191800000.0
2009-04-15 18:45:00,1.8229,1.8229,1.81855,1.81865,2500600000.0
2009-04-15 19:00:00,1.8186,1.82185,1.81745,1.8208,1787600000.0
2009-04-15 19:15:00,1.82075,1.822,1.81935,1.8214,1784600000.0
2009-04-15 19:30:00,1.8213,1.82325,1.819,1.82025,1936000000.0
2009-04-15 19:45:00,1.82025,1.82425,1.82025,1.8208,2085400000.0
2009-04-15 20:00:00,1.8208,1.8229,1.8201,1.8228,2068600000.0
2009-04-15 20:15:00,1.8227,1.82695,1.82245,1.8258,2072600000.0
2009-04-15 20:30:00,1.8262,1.8269,1.8233,1.8254,1702800000.0
2009-04-15 20:45:00,1.8254,1.82695,1.82425,1.8254,1409200000.0
2009-04-15 21:00:00,1.8254,1.8258,1.8219,1.82205,1594600000.0
2009-04-15 21:15:00,1.82215,1.82305,1.81975,1.8215,1849900000.0
2009-04-15 21:30:00,1.82165,1.82175,1.81805,1.8192,1208200000.0
2009-04-15 21:45:00,1.81915,1.82,1.8157,1.8158,1858800000.0
2009-04-15 22:00:00,1.816,1.81635,1.813,1.8132,1189600000.0
2009-04-15 22:15:00,1.8132,1.81475,1.8126,1.81425,732400000.0
2009-04-15 22:30:00,1.81425,1.8151,1.81265,1.8135,877000000.0
2009-04-15 22:45:00,1.81365,1.8165,1.81365,1.81405,649400000.0
2009-04-15 23:00:00,1.81395,1.8153,1.81215,1.8139,421000000.0
2009-04-15 23:15:00,1.8139,1.81745,1.8139,1.81495,674400000.0
2009-04-15 23:30:00,1.81495,1.81545,1.8126,1.81415,850800000.0
2009-04-15 23:45:00,1.81415,1.81725,1.81335,1.81545,543600000.0
2009-04-16 00:00:00,1.81555,1.81755,1.8154,1.8168,577200000.0
2009-04-16 00:15:00,1.8168,1.8172,1.816,1.81715,685000000.0
2009-04-16 00:30:00,1.81715,1.8173,1.81585,1.81595,759000000.0
2009-04-16 00:45:00,1.81605,1.81765,1.8151,1.816,953400000.0
2009-04-16 01:00:00,1.8161,1.8175,1.81605,1.81675,1113600000.0
2009-04-16 01:15:00,1.8166,1.81775,1.81565,1.81685,742800000.0
2009-04-16 01:30:00,1.8168,1.8189,1.8166,1.8166,1050000000.0
2009-04-16 01:45:00,1.8167,1.8171,1.8157,1.81675,1074000000.0
2009-04-16 02:00:00,1.81675,1.818,1.8128,1.8168,1992800000.0
2009-04-16 02:15:00,1.8168,1.8176,1.8145,1.817,1906400000.0
2009-04-16 02:30:00,1.817,1.8182,1.81525,1.81725,1392000000.0
2009-04-16 02:45:00,1.81725,1.81745,1.81315,1.8134,2627000000.0
2009-04-16 03:00:00,1.8133,1.814,1.81235,1.81365,1757800000.0
2009-04-16 03:15:00,1.81375,1.8152,1.81245,1.81495,1407200000.0
2009-04-16 03:30:00,1.8149,1.8162,1.81355,1.81525,1392000000.0
2009-04-16 03:45:00,1.81525,1.8158,1.8141,1.81505,1348000000.0
2009-04-16 04:00:00,1.8152,1.8199,1.81515,1.81755,2410200000.0
2009-04-16 04:15:00,1.81755,1.82085,1.81685,1.8187,1774000000.0
2009-04-16 04:30:00,1.8187,1.82035,1.81795,1.8196,1943600000.0
2009-04-16 04:45:00,1.8197,1.8205,1.81775,1.81925,1428400000.0
2009-04-16 05:00:00,1.8193,1.8205,1.8179,1.818,1380200000.0
2009-04-16 05:15:00,1.81795,1.8184,1.8167,1.81745,927800000.0
2009-04-16 05:30:00,1.8175,1.8176,1.81515,1.81625,1368000000.0
2009-04-16 05:45:00,1.8161,1.818,1.8157,1.8162,899000000.0
2009-04-16 06:00:00,1.81625,1.81695,1.8144,1.81605,1314400000.0
2009-04-16 06:15:00,1.81605,1.81645,1.8145,1.8153,1145800000.0
2009-04-16 06:30:00,1.8153,1.8191,1.81505,1.81775,1731200000.0
2009-04-16 06:45:00,1.81775,1.81895,1.8171,1.8175,1605100000.0
2009-04-16 07:00:00,1.81735,1.8194,1.81715,1.81785,1428600000.0
2009-04-16 07:15:00,1.81785,1.8203,1.81735,1.8198,1409600000.0
2009-04-16 07:30:00,1.8199,1.82105,1.8179,1.81945,2254700000.0
2009-04-16 07:45:00,1.81945,1.82035,1.81685,1.8175,1718900000.0
2009-04-16 08:00:00,1.8175,1.81875,1.8157,1.8159,2130100000.0
2009-04-16 08:15:00,1.81595,1.81805,1.81565,1.8168,2687800000.0
2009-04-16 08:30:00,1.8168,1.81835,1.81585,1.8163,3533500000.0
2009-04-16 08:45:00,1.8163,1.8214,1.81605,1.8209,3479100000.0
2009-04-16 09:00:00,1.82105,1.8232,1.82005,1.82065,3390600000.0
2009-04-16 09:15:00,1.82085,1.8234,1.82045,1.82055,3508800000.0
2009-04-16 09:30:00,1.8207,1.82345,1.8202,1.8207,3371800000.0
2009-04-16 09:45:00,1.8207,1.8243,1.8201,1.8236,3572200000.0
2009-04-16 10:00:00,1.8237,1.82905,1.82305,1.82625,3314800000.0
2009-04-16 10:15:00,1.8262,1.8291,1.82415,1.82465,3378400000.0
2009-04-16 10:30:00,1.82465,1.8274,1.8241,1.8259,2918800000.0
2009-04-16 10:45:00,1.82585,1.8289,1.82485,1.82575,3079800000.0
2009-04-16 11:00:00,1.82585,1.83125,1.8251,1.8307,3212100000.0
2009-04-16 11:15:00,1.8307,1.8318,1.82895,1.8302,3656200000.0
2009-04-16 11:30:00,1.8304,1.83365,1.8295,1.8318,3438200000.0
2009-04-16 11:45:00,1.83185,1.8323,1.83005,1.8304,2941600000.0
2009-04-16 12:00:00,1.83055,1.83155,1.82675,1.8269,2934200000.0
2009-04-16 12:15:00,1.8269,1.8276,1.82375,1.825,3266100000.0
2009-04-16 12:30:00,1.82495,1.8276,1.82215,1.82725,3422600000.0
2009-04-16 12:45:00,1.8274,1.8294,1.8248,1.8286,3488000000.0
2009-04-16 13:00:00,1.8287,1.8322,1.82835,1.82905,2849200000.0
2009-04-16 13:15:00,1.82895,1.834,1.82895,1.8315,2305600000.0
2009-04-16 13:30:00,1.8315,1.8341,1.8302,1.8305,2140200000.0
2009-04-16 13:45:00,1.83095,1.8338,1.83035,1.83225,2751800000.0
2009-04-16 14:00:00,1.83225,1.8332,1.82965,1.8309,3451400000.0
2009-04-16 14:15:00,1.831,1.83175,1.8274,1.8277,3678800000.0
2009-04-16 14:30:00,1.8275,1.8298,1.82575,1.82835,4099400000.0
2009-04-16 14:45:00,1.82835,1.8294,1.8247,1.825,3873500000.0
2009-04-16 15:00:00,1.825,1.8269,1.8239,1.82675,3245400000.0
2009-04-16 15:15:00,1.8269,1.8269,1.8238,1.824,2931800000.0
2009-04-16 15:30:00,1.824,1.8277,1.8236,1.8274,3346400000.0
2009-04-16 15:45:00,1.8274,1.8294,1.8265,1.82815,3311200000.0
2009-04-16 16:00:00,1.82825,1.83075,1.82605,1.82995,3370600000.0
2009-04-16 16:15:00,1.82995,1.8306,1.82815,1.82955,2930000000.0
2009-04-16 16:30:00,1.82945,1.83285,1.828,1.8327,2965600000.0
2009-04-16 16:45:00,1.8326,1.8338,1.83065,1.8313,2980700000.0
2009-04-16 17:00:00,1.83115,1.8322,1.8305,1.8314,3753000000.0
2009-04-16 17:15:00,1.8315,1.8356,1.8311,1.83395,3136400000.0
2009-04-16 17:30:00,1.83385,1.83405,1.8307,1.8316,2352400000.0
2009-04-16 17:45:00,1.8317,1.83265,1.83015,1.8325,1966600000.0
2009-04-16 18:00:00,1.8325,1.835,1.8321,1.8332,1467000000.0
2009-04-16 18:15:00,1.83435,1.8367,1.8331,1.8362,2086600000.0
2009-04-16 18:30:00,1.836,1.83835,1.8344,1.8373,1912000000.0
2009-04-16 18:45:00,1.83735,1.83755,1.83495,1.83685,1833900000.0
2009-04-16 19:00:00,1.83685,1.83815,1.83615,1.8377,1208400000.0
2009-04-16 19:15:00,1.8377,1.8402,1.83585,1.8386,1909000000.0
2009-04-16 19:30:00,1.8386,1.84105,1.8374,1.8377,2075800000.0
2009-04-16 19:45:00,1.8377,1.83975,1.8352,1.83565,3003000000.0
2009-04-16 20:00:00,1.83575,1.83675,1.83455,1.83545,2269000000.0
2009-04-16 20:15:00,1.8356,1.83625,1.8334,1.83455,1989800000.0
2009-04-16 20:30:00,1.8345,1.8348,1.8302,1.8303,1799400000.0
2009-04-16 20:45:00,1.8304,1.8321,1.82865,1.8321,1470400000.0
2009-04-16 21:00:00,1.8321,1.8328,1.8298,1.83085,2122600000.0
2009-04-16 21:15:00,1.83085,1.8324,1.8279,1.8312,1628400000.0
2009-04-16 21:30:00,1.83115,1.8326,1.82835,1.8308,1662400000.0
2009-04-16 21:45:00,1.83115,1.832,1.828,1.83095,1840400000.0
2009-04-16 22:00:00,1.83105,1.8315,1.8284,1.82925,865800000.0
2009-04-16 22:15:00,1.82945,1.8307,1.82855,1.83055,769800000.0
2009-04-16 22:30:00,1.8306,1.8325,1.82985,1.831,744800000.0
2009-04-16 22:45:00,1.83115,1.83145,1.8283,1.8291,805500000.0
2009-04-16 23:00:00,1.8291,1.8304,1.82855,1.82975,471000000.0
2009-04-16 23:15:00,1.82985,1.83055,1.82855,1.83025,500000000.0
2009-04-16 23:30:00,1.8305,1.83105,1.82935,1.8296,330200000.0
2009-04-16 23:45:00,1.8296,1.8305,1.8282,1.82986,472800000.0
2009-04-17 00:00:00,1.82995,1.8317,1.8292,1.82975,520600000.0
2009-04-17 00:15:00,1.8297,1.83065,1.82925,1.8302,202000000.0
2009-04-17 00:30:00,1.83025,1.83125,1.82915,1.82995,393200000.0
2009-04-17 00:45:00,1.8299,1.8303,1.82775,1.8287,729400000.0
2009-04-17 01:00:00,1.82865,1.82905,1.82715,1.82785,904400000.0
2009-04-17 01:15:00,1.82805,1.82945,1.8272,1.8277,857800000.0
2009-04-17 01:30:00,1.8277,1.82805,1.826,1.8272,731200000.0
2009-04-17 01:45:00,1.8274,1.83115,1.82595,1.831,1467500000.0
2009-04-17 02:00:00,1.8313,1.83295,1.82895,1.8292,1981600000.0
2009-04-17 02:15:00,1.8285,1.82875,1.82465,1.8258,1406800000.0
2009-04-17 02:30:00,1.8257,1.8275,1.8236,1.8273,1649800000.0
2009-04-17 02:45:00,1.8273,1.8288,1.82465,1.8254,1927700000.0
2009-04-17 03:00:00,1.8252,1.828,1.8248,1.82575,1554800000.0
2009-04-17 03:15:00,1.82565,1.82745,1.82465,1.82465,1444600000.0
2009-04-17 03:30:00,1.8245,1.8261,1.8234,1.82485,1509900000.0
2009-04-17 03:45:00,1.82485,1.82525,1.8232,1.824,1435100000.0
2009-04-17 04:00:00,1.824,1.82405,1.8223,1.82305,966600000.0
2009-04-17 04:15:00,1.82305,1.82305,1.81965,1.82025,1817900000.0
2009-04-17 04:30:00,1.82025,1.8225,1.81955,1.8225,2424400000.0
2009-04-17 04:45:00,1.8226,1.82445,1.8217,1.82245,1605400000.0
2009-04-17 05:00:00,1.82235,1.82335,1.8216,1.82255,1810600000.0
2009-04-17 05:15:00,1.8226,1.82315,1.8199,1.82035,1185000000.0
2009-04-17 05:30:00,1.8207,1.8232,1.82015,1.8231,1760000000.0
2009-04-17 05:45:00,1.8231,1.82375,1.82135,1.8229,1278400000.0
2009-04-17 06:00:00,1.82295,1.8261,1.82275,1.82545,1431400000.0
2009-04-17 06:15:00,1.8256,1.82625,1.8209,1.8217,2411800000.0
2009-04-17 06:30:00,1.8217,1.82265,1.81995,1.82005,1623800000.0
2009-04-17 06:45:00,1.82015,1.8214,1.8195,1.8204,1264800000.0
2009-04-17 07:00:00,1.8204,1.8214,1.81845,1.81945,1618600000.0
2009-04-17 07:15:00,1.8196,1.82045,1.8187,1.82,884600000.0
2009-04-17 07:30:00,1.8202,1.8223,1.81975,1.8211,1741000000.0
2009-04-17 07:45:00,1.82105,1.8214,1.81905,1.82035,1386400000.0
2009-04-17 08:00:00,1.82035,1.82215,1.8189,1.82095,2366200000.0
2009-04-17 08:15:00,1.82115,1.82175,1.8176,1.818,2428600000.0
2009-04-17 08:30:00,1.818,1.8186,1.8153,1.8177,3248400000.0
2009-04-17 08:45:00,1.81765,1.81845,1.8157,1.8182,3068200000.0
2009-04-17 09:00:00,1.81805,1.8181,1.8156,1.81755,3077600000.0
2009-04-17 09:15:00,1.8174,1.8184,1.8169,1.81785,2538200000.0
2009-04-17 09:30:00,1.8177,1.8195,1.8175,1.81865,2402600000.0
2009-04-17 09:45:00,1.81855,1.8197,1.81715,1.8172,3358000000.0
2009-04-17 10:00:00,1.8172,1.8178,1.81545,1.81655,3403400000.0
2009-04-17 10:15:00,1.81615,1.8162,1.8135,1.81555,3423000000.0
2009-04-17 10:30:00,1.8156,1.81575,1.8125,1.81345,3435800000.0
2009-04-17 10:45:00,1.8135,1.8156,1.8127,1.8137,3181800000.0
2009-04-17 11:00:00,1.8137,1.816,1.81285,1.81375,2764000000.0
2009-04-17 11:15:00,1.8137,1.8155,1.8134,1.8147,2658600000.0
2009-04-17 11:30:00,1.81455,1.8154,1.8134,1.8137,3249200000.0
2009-04-17 11:45:00,1.8133,1.8153,1.8133,1.81465,2471000000.0
2009-04-17 12:00:00,1.81445,1.8161,1.81415,1.8147,2881400000.0
2009-04-17 12:15:00,1.81475,1.8161,1.8133,1.81355,2208700000.0
2009-04-17 12:30:00,1.8135,1.81585,1.8121,1.81355,3659600000.0
2009-04-17 12:45:00,1.81345,1.8143,1.8125,1.8134,3204000000.0
2009-04-17 13:00:00,1.8134,1.8138,1.81085,1.8119,2599000000.0
2009-04-17 13:15:00,1.8119,1.81405,1.81005,1.8138,3351400000.0
2009-04-17 13:30:00,1.81375,1.8162,1.81225,1.81495,2927600000.0
2009-04-17 13:45:00,1.8149,1.81555,1.81295,1.81385,2464900000.0
2009-04-17 14:00:00,1.81375,1.81405,1.81165,1.8121,2223200000.0
2009-04-17 14:15:00,1.8121,1.81255,1.80765,1.8086,3023100000.0
2009-04-17 14:30:00,1.80875,1.81035,1.80735,1.809,3651800000.0
2009-04-17 14:45:00,1.8088,1.8108,1.8076,1.80855,3984800000.0
2009-04-17 15:00:00,1.80855,1.80865,1.80655,1.80735,3094600000.0
2009-04-17 15:15:00,1.80735,1.81,1.80735,1.8085,2933600000.0
2009-04-17 15:30:00,1.8084,1.8111,1.80805,1.8104,2901200000.0
2009-04-17 15:45:00,1.8104,1.8112,1.8063,1.80865,3798000000.0
2009-04-17 16:00:00,1.80865,1.8097,1.8075,1.8089,3960000000.0
2009-04-17 16:15:00,1.8089,1.8115,1.80825,1.81055,3577800000.0
2009-04-17 16:30:00,1.81055,1.8132,1.81025,1.811,3320200000.0
2009-04-17 16:45:00,1.81085,1.81245,1.81,1.81145,3082400000.0
2009-04-17 17:00:00,1.8116,1.8119,1.80775,1.80885,2837500000.0
2009-04-17 17:15:00,1.8089,1.81115,1.8077,1.808,3010000000.0
2009-04-17 17:30:00,1.808,1.809,1.80705,1.80825,2562200000.0
2009-04-17 17:45:00,1.80835,1.81015,1.80825,1.8088,2214600000.0
2009-04-17 18:00:00,1.8088,1.8118,1.8087,1.81105,1419400000.0
2009-04-17 18:15:00,1.81115,1.81185,1.81015,1.8106,1057200000.0
2009-04-17 18:30:00,1.81055,1.812,1.81005,1.81155,1145400000.0
2009-04-17 18:45:00,1.8112,1.81145,1.80875,1.8106,1322200000.0
2009-04-17 19:00:00,1.81055,1.81105,1.8081,1.80875,1094800000.0
2009-04-17 19:15:00,1.8086,1.809,1.80755,1.80805,1168000000.0
2009-04-17 19:30:00,1.808,1.8088,1.8062,1.8085,1186200000.0
2009-04-17 19:45:00,1.8085,1.8095,1.8073,1.80825,1612200000.0
2009-04-17 20:00:00,1.80825,1.80955,1.80735,1.80875,1693200000.0
2009-04-17 20:15:00,1.80855,1.8108,1.8077,1.8088,1028400000.0
2009-04-17 20:30:00,1.80885,1.8095,1.8076,1.80885,1355800000.0
2009-04-17 20:45:00,1.80885,1.8106,1.8082,1.8106,1676600000.0
2009-04-17 21:00:00,1.8106,1.811,1.809,1.80905,873600000.0
2009-04-17 21:15:00,1.8091,1.8091,1.80645,1.8066,865000000.0
2009-04-17 21:30:00,1.8066,1.8087,1.80505,1.80665,2211100000.0
2009-04-17 21:45:00,1.8067,1.8084,1.8059,1.80615,1555800000.0
2009-04-17 22:00:00,1.80615,1.8063,1.80345,1.8038,977800000.0
2009-04-17 22:15:00,1.8039,1.80405,1.803,1.80405,648000000.0
2009-04-17 22:30:00,1.8042,1.80625,1.8038,1.8051,843400000.0
2009-04-17 22:45:00,1.8051,1.80625,1.80405,1.8046,523600000.0
2009-04-19 23:00:00,1.7998,1.8015,1.7997,1.8012,105200000.0
2009-04-19 23:15:00,1.8012,1.8022,1.8005,1.80115,125800000.0
2009-04-19 23:30:00,1.8012,1.8032,1.80065,1.8019,213800000.0
2009-04-19 23:45:00,1.80195,1.8031,1.8013,1.8026,269200000.0
2009-04-20 00:00:00,1.8027,1.80445,1.80105,1.80115,765400000.0
2009-04-20 00:15:00,1.80135,1.80285,1.80055,1.802,663000000.0
2009-04-20 00:30:00,1.802,1.8023,1.7996,1.80095,434800000.0
2009-04-20 00:45:00,1.8012,1.8028,1.79995,1.8017,896800000.0
2009-04-20 01:00:00,1.8017,1.804,1.8012,1.804,950400000.0
2009-04-20 01:15:00,1.8039,1.80465,1.8025,1.8032,750800000.0
2009-04-20 01:30:00,1.8032,1.80425,1.8016,1.8032,867600000.0
2009-04-20 01:45:00,1.8028,1.8078,1.80245,1.8078,1393600000.0
2009-04-20 02:00:00,1.8077,1.80805,1.80445,1.8062,1434600000.0
2009-04-20 02:15:00,1.80625,1.80925,1.80575,1.8091,1476200000.0
2009-04-20 02:30:00,1.80895,1.81075,1.80765,1.80925,2052400000.0
2009-04-20 02:45:00,1.80905,1.8113,1.80905,1.8104,1670800000.0
2009-04-20 03:00:00,1.8105,1.8111,1.80695,1.8078,1568000000.0
2009-04-20 03:15:00,1.8074,1.80975,1.80695,1.80855,1446600000.0
2009-04-20 03:30:00,1.80855,1.81435,1.80855,1.81295,1789800000.0
2009-04-20 03:45:00,1.81295,1.8133,1.81025,1.81095,1392700000.0
2009-04-20 04:00:00,1.81035,1.81145,1.80875,1.81115,1325600000.0
2009-04-20 04:15:00,1.81125,1.81275,1.8104,1.81275,1015200000.0
2009-04-20 04:30:00,1.8129,1.81315,1.8111,1.81305,1179800000.0
2009-04-20 04:45:00,1.81305,1.81425,1.8122,1.81295,1088600000.0
2009-04-20 05:00:00,1.813,1.81345,1.81145,1.8119,903600000.0
2009-04-20 05:15:00,1.81205,1.8129,1.8114,1.81275,807600000.0
2009-04-20 05:30:00,1.8123,1.8127,1.809,1.8098,1074400000.0
2009-04-20 05:45:00,1.8097,1.8108,1.80895,1.8099,850400000.0
2009-04-20 06:00:00,1.8096,1.81025,1.8088,1.809,651000000.0
2009-04-20 06:15:00,1.80905,1.81,1.80785,1.80885,953400000.0
2009-04-20 06:30:00,1.80885,1.8099,1.80825,1.80885,1006000000.0
2009-04-20 06:45:00,1.8089,1.8099,1.80815,1.80845,1097400000.0
2009-04-20 07:00:00,1.8083,1.8086,1.80765,1.80805,1089600000.0
2009-04-20 07:15:00,1.80815,1.8102,1.8077,1.8095,1134400000.0
2009-04-20 07:30:00,1.8094,1.80975,1.8073,1.8094,1224600000.0
2009-04-20 07:45:00,1.809,1.80965,1.80825,1.80915,1453800000.0
2009-04-20 08:00:00,1.8091,1.81065,1.80745,1.80825,2080200000.0
2009-04-20 08:15:00,1.80845,1.80865,1.80645,1.80655,2648900000.0
2009-04-20 08:30:00,1.80655,1.8102,1.80645,1.80945,3378300000.0
2009-04-20 08:45:00,1.8094,1.8104,1.80785,1.81035,2674500000.0
2009-04-20 09:00:00,1.81035,1.8152,1.80915,1.81335,3136600000.0
2009-04-20 09:15:00,1.81335,1.8138,1.8118,1.81365,2466600000.0
2009-04-20 09:30:00,1.8137,1.817,1.8133,1.8168,3423400000.0
2009-04-20 09:45:00,1.8167,1.8213,1.8142,1.8203,3641400000.0
2009-04-20 10:00:00,1.8204,1.82345,1.81855,1.81935,2664600000.0
2009-04-20 10:15:00,1.8194,1.82505,1.81885,1.82405,3081200000.0
2009-04-20 10:30:00,1.82405,1.8245,1.8202,1.8221,3268100000.0
2009-04-20 10:45:00,1.8221,1.8267,1.82155,1.82625,3488700000.0
2009-04-20 11:00:00,1.82625,1.82875,1.82495,1.8254,3382400000.0
2009-04-20 11:15:00,1.82535,1.82725,1.8243,1.8269,2977600000.0
2009-04-20 11:30:00,1.8269,1.832,1.82665,1.8308,3090600000.0
2009-04-20 11:45:00,1.8309,1.8361,1.8306,1.836,3203800000.0
2009-04-20 12:00:00,1.836,1.8366,1.83385,1.8347,3620300000.0
2009-04-20 12:15:00,1.8347,1.8359,1.8317,1.835,3159400000.0
2009-04-20 12:30:00,1.8351,1.8369,1.8342,1.8363,3149400000.0
2009-04-20 12:45:00,1.83645,1.83665,1.8333,1.8334,2716100000.0
2009-04-20 13:00:00,1.8336,1.8365,1.83265,1.83605,3351700000.0
2009-04-20 13:15:00,1.83625,1.83775,1.83565,1.8359,3097400000.0
2009-04-20 13:30:00,1.8359,1.83735,1.83555,1.8366,2297400000.0
2009-04-20 13:45:00,1.83655,1.83835,1.8355,1.8379,1658000000.0
2009-04-20 14:00:00,1.83785,1.8392,1.83725,1.8387,2916600000.0
2009-04-20 14:15:00,1.8387,1.84205,1.8379,1.8397,3408200000.0
2009-04-20 14:30:00,1.8398,1.84015,1.83585,1.8363,3071000000.0
2009-04-20 14:45:00,1.83645,1.83915,1.8364,1.8366,2819400000.0
2009-04-20 15:00:00,1.83665,1.83815,1.83545,1.83585,2976999999.0
2009-04-20 15:15:00,1.83605,1.8371,1.83385,1.8362,2928200000.0
2009-04-20 15:30:00,1.8362,1.839,1.83605,1.83825,3206600000.0
2009-04-20 15:45:00,1.83825,1.8389,1.8355,1.83635,4197900000.0
2009-04-20 16:00:00,1.8364,1.8385,1.83335,1.83395,3905600000.0
2009-04-20 16:15:00,1.8338,1.837,1.8327,1.83325,3918400000.0
2009-04-20 16:30:00,1.83325,1.8358,1.833,1.83565,3450200000.0
2009-04-20 16:45:00,1.83545,1.8378,1.8345,1.83465,3413200000.0
2009-04-20 17:00:00,1.83465,1.83835,1.8345,1.8379,3650400000.0
2009-04-20 17:15:00,1.8379,1.83925,1.8355,1.83675,2756000000.0
2009-04-20 17:30:00,1.83675,1.8392,1.8352,1.8389,3182200000.0
2009-04-20 17:45:00,1.83885,1.839,1.83595,1.8378,2025800000.0
2009-04-20 18:00:00,1.8379,1.8433,1.8379,1.8424,2011400000.0
2009-04-20 18:15:00,1.84245,1.8435,1.8413,1.8415,1935000000.0
2009-04-20 18:30:00,1.8416,1.84445,1.84085,1.84335,1744600000.0
2009-04-20 18:45:00,1.84325,1.8459,1.8431,1.84565,1836000000.0
2009-04-20 19:00:00,1.8457,1.85065,1.8442,1.84985,2224000000.0
2009-04-20 19:15:00,1.84985,1.8533,1.84915,1.85105,2601600000.0
2009-04-20 19:30:00,1.8512,1.8523,1.8494,1.84975,1715800000.0
2009-04-20 19:45:00,1.84965,1.85215,1.8488,1.8518,1576000000.0
2009-04-20 20:00:00,1.8518,1.8543,1.85095,1.8533,1670200000.0
2009-04-20 20:15:00,1.8533,1.8533,1.85035,1.8507,1420400000.0
2009-04-20 20:30:00,1.8508,1.8533,1.8504,1.8508,1507200000.0
2009-04-20 20:45:00,1.8509,1.854,1.8509,1.8537,1525800000.0
2009-04-20 21:00:00,1.85355,1.85555,1.85305,1.85495,1424000000.0
2009-04-20 21:15:00,1.85495,1.85685,1.85485,1.85535,1450400000.0
2009-04-20 21:30:00,1.85535,1.8555,1.8525,1.8543,1913200000.0
2009-04-20 21:45:00,1.8543,1.8561,1.854,1.8557,1766200000.0
2009-04-20 22:00:00,1.8559,1.85835,1.8543,1.8576,1345200000.0
2009-04-20 22:15:00,1.85725,1.8578,1.85555,1.857,861800000.0
2009-04-20 22:30:00,1.85705,1.85795,1.8542,1.85465,685800000.0
2009-04-20 22:45:00,1.85465,1.85515,1.8541,1.8541,559200000.0
2009-04-20 23:00:00,1.8541,1.8544,1.8525,1.85255,265000000.0
2009-04-20 23:15:00,1.8528,1.853,1.8493,1.84945,347200000.0
2009-04-20 23:30:00,1.84965,1.851,1.84715,1.84805,570800000.0
2009-04-20 23:45:00,1.84825,1.85155,1.848,1.84885,632800000.0
2009-04-21 00:00:00,1.84875,1.8505,1.84855,1.8496,380600000.0
2009-04-21 00:15:00,1.84945,1.84945,1.84795,1.8486,853200000.0
2009-04-21 00:30:00,1.8487,1.8487,1.84515,1.84655,1320800000.0
2009-04-21 00:45:00,1.84635,1.84725,1.8457,1.8468,936600000.0
2009-04-21 01:00:00,1.8469,1.84705,1.84495,1.8465,1211800000.0
2009-04-21 01:15:00,1.8466,1.8471,1.8446,1.8459,1011600000.0
2009-04-21 01:30:00,1.84575,1.8468,1.8455,1.846,641200000.0
2009-04-21 01:45:00,1.84595,1.85075,1.84575,1.8496,1564300000.0
2009-04-21 02:00:00,1.84965,1.85055,1.84825,1.85,2045000000.0
2009-04-21 02:15:00,1.8499,1.85,1.8464,1.847,1948200000.0
2009-04-21 02:30:00,1.8469,1.84785,1.84555,1.84665,1724000000.0
2009-04-21 02:45:00,1.84655,1.8468,1.84295,1.8433,1907400000.0
2009-04-21 03:00:00,1.8433,1.8455,1.8427,1.8455,2842000000.0
2009-04-21 03:15:00,1.84565,1.8459,1.84325,1.8445,1767200000.0
2009-04-21 03:30:00,1.8445,1.84735,1.8443,1.84685,2176600000.0
2009-04-21 03:45:00,1.8468,1.8477,1.84505,1.84765,1349800000.0
2009-04-21 04:00:00,1.8476,1.8491,1.84655,1.84715,1048200000.0
2009-04-21 04:15:00,1.8471,1.84745,1.845,1.84625,1038000000.0
2009-04-21 04:30:00,1.84625,1.84705,1.84355,1.84395,1398000000.0
2009-04-21 04:45:00,1.84405,1.84485,1.84345,1.8442,854000000.0
2009-04-21 05:00:00,1.8442,1.84475,1.84315,1.8436,1312200000.0
2009-04-21 05:15:00,1.84375,1.84425,1.84295,1.8433,1478000000.0
2009-04-21 05:30:00,1.84325,1.8464,1.8429,1.8445,1724500000.0
2009-04-21 05:45:00,1.8445,1.8463,1.84265,1.8435,1549900000.0
2009-04-21 06:00:00,1.84345,1.84575,1.8433,1.84425,924200000.0
2009-04-21 06:15:00,1.84425,1.8454,1.84425,1.8444,713600000.0
2009-04-21 06:30:00,1.84435,1.84495,1.8417,1.8424,1461000000.0
2009-04-21 06:45:00,1.8424,1.8428,1.84165,1.84225,1452200000.0
2009-04-21 07:00:00,1.84225,1.84445,1.84165,1.84325,1661000000.0
2009-04-21 07:15:00,1.84325,1.844,1.8424,1.8427,1405200000.0
2009-04-21 07:30:00,1.8426,1.8431,1.84125,1.8428,1321400000.0
2009-04-21 07:45:00,1.8429,1.84325,1.84145,1.8429,1849400000.0
2009-04-21 08:00:00,1.8431,1.84465,1.84115,1.84365,2759700000.0
2009-04-21 08:15:00,1.8438,1.84635,1.8436,1.8444,2587800000.0
2009-04-21 08:30:00,1.84475,1.848,1.8432,1.8448,3597600000.0
2009-04-21 08:45:00,1.84445,1.8451,1.8424,1.8446,3392200000.0
2009-04-21 09:00:00,1.8446,1.8482,1.8427,1.846,3392600000.0
2009-04-21 09:15:00,1.8461,1.8502,1.8455,1.8461,3387400000.0
2009-04-21 09:30:00,1.84615,1.8465,1.84145,1.8424,3168000000.0
2009-04-21 09:45:00,1.8426,1.8437,1.8414,1.8433,3230300000.0
2009-04-21 10:00:00,1.84335,1.8438,1.84105,1.843,3014200000.0
2009-04-21 10:15:00,1.8429,1.8432,1.8401,1.8407,2653800000.0
2009-04-21 10:30:00,1.8407,1.8418,1.8395,1.8415,3163100000.0
2009-04-21 10:45:00,1.8414,1.8452,1.841,1.8437,3003400000.0
2009-04-21 11:00:00,1.84365,1.8461,1.84135,1.8457,4031600000.0
2009-04-21 11:15:00,1.8457,1.8463,1.8441,1.84475,3066200000.0
2009-04-21 11:30:00,1.84465,1.8486,1.84455,1.8475,3086400000.0
2009-04-21 11:45:00,1.8476,1.84775,1.84455,1.84505,3047600000.0
2009-04-21 12:00:00,1.8452,1.8463,1.84325,1.845,2641800000.0
2009-04-21 12:15:00,1.84515,1.8471,1.8438,1.8457,2669400000.0
2009-04-21 12:30:00,1.8457,1.8468,1.8444,1.8456,2070900000.0
2009-04-21 12:45:00,1.8457,1.8502,1.84485,1.8497,2887600000.0
2009-04-21 13:00:00,1.8496,1.8514,1.8483,1.8487,2878500000.0
2009-04-21 13:15:00,1.8487,1.849,1.8454,1.84835,2824600000.0
2009-04-21 13:30:00,1.84845,1.8505,1.846,1.84815,3225200000.0
2009-04-21 13:45:00,1.84815,1.85025,1.8468,1.8473,2461800000.0
2009-04-21 14:00:00,1.84725,1.85085,1.8468,1.85085,2980600000.0
2009-04-21 14:15:00,1.8509,1.8513,1.84885,1.85075,2621800000.0
2009-04-21 14:30:00,1.8508,1.85085,1.84805,1.849,2996600000.0
2009-04-21 14:45:00,1.8491,1.8511,1.8476,1.8487,3029000000.0
2009-04-21 15:00:00,1.84885,1.85115,1.8481,1.84995,3289800000.0
2009-04-21 15:15:00,1.8499,1.85335,1.8499,1.85115,3053800000.0
2009-04-21 15:30:00,1.85115,1.852,1.8455,1.848,3710600000.0
2009-04-21 15:45:00,1.848,1.84895,1.8429,1.8469,3938300000.0
2009-04-21 16:00:00,1.8469,1.84895,1.84515,1.84715,3325800000.0
2009-04-21 16:15:00,1.8472,1.8479,1.84495,1.84695,3108600000.0
2009-04-21 16:30:00,1.84695,1.84765,1.8423,1.8423,2768500000.0
2009-04-21 16:45:00,1.8423,1.843,1.83815,1.8389,2855000000.0
2009-04-21 17:00:00,1.83905,1.8392,1.8322,1.8329,3532600000.0
2009-04-21 17:15:00,1.8329,1.83415,1.8308,1.8318,4484400000.0
2009-04-21 17:30:00,1.8318,1.8331,1.8274,1.82835,4153800000.0
2009-04-21 17:45:00,1.8284,1.8299,1.82685,1.828,4660200000.0
2009-04-21 18:00:00,1.82805,1.82935,1.82725,1.8283,4022800000.0
2009-04-21 18:15:00,1.8283,1.8283,1.8251,1.8265,2443600000.0
2009-04-21 18:30:00,1.8266,1.82695,1.82365,1.82475,2218600000.0
2009-04-21 18:45:00,1.82475,1.82475,1.8193,1.82175,2681600000.0
2009-04-21 19:00:00,1.8219,1.823,1.8199,1.8208,2358000000.0
2009-04-21 19:15:00,1.82075,1.82485,1.8203,1.8244,2274200000.0
2009-04-21 19:30:00,1.8244,1.8262,1.8219,1.8231,2000600000.0
2009-04-21 19:45:00,1.823,1.82375,1.8202,1.8213,2023100000.0
2009-04-21 20:00:00,1.82125,1.8223,1.81985,1.8222,1812400000.0
2009-04-21 20:15:00,1.8223,1.8242,1.82145,1.8215,1744600000.0
2009-04-21 20:30:00,1.82135,1.82155,1.81905,1.81945,2695800000.0
2009-04-21 20:45:00,1.81945,1.8217,1.81835,1.8213,2444200000.0
2009-04-21 21:00:00,1.82145,1.82245,1.81605,1.8169,2557200000.0
2009-04-21 21:15:00,1.8171,1.8193,1.81555,1.81905,2117200000.0
2009-04-21 21:30:00,1.81905,1.8198,1.81695,1.8193,1623600000.0
2009-04-21 21:45:00,1.81935,1.8203,1.81685,1.81705,1623600000.0
2009-04-21 22:00:00,1.81655,1.81945,1.81635,1.81915,928600000.0
2009-04-21 22:15:00,1.8191,1.8198,1.81725,1.8184,689400000.0
2009-04-21 22:30:00,1.8185,1.8201,1.8179,1.8193,526400000.0
2009-04-21 22:45:00,1.81915,1.8196,1.8179,1.81925,538200000.0
2009-04-21 23:00:00,1.8187,1.8201,1.818,1.81935,292400000.0
2009-04-21 23:15:00,1.81935,1.8223,1.81845,1.82075,742100000.0
2009-04-21 23:30:00,1.82095,1.82225,1.81905,1.82175,736800000.0
2009-04-21 23:45:00,1.82175,1.82375,1.8216,1.82355,705400000.0
2009-04-22 00:00:00,1.82355,1.8262,1.823,1.82395,1131200000.0
2009-04-22 00:15:00,1.82395,1.8246,1.82245,1.82345,682600000.0
2009-04-22 00:30:00,1.82345,1.82515,1.82315,1.82515,590600000.0
2009-04-22 00:45:00,1.82495,1.82615,1.823,1.824,1066000000.0
2009-04-22 01:00:00,1.82365,1.82465,1.82255,1.824,661200000.0
2009-04-22 01:15:00,1.8241,1.8256,1.82325,1.82425,979800000.0
2009-04-22 01:30:00,1.82425,1.82695,1.8242,1.8264,867200000.0
2009-04-22 01:45:00,1.8264,1.8312,1.82625,1.82925,2045500000.0
2009-04-22 02:00:00,1.8303,1.8308,1.82745,1.82795,1956200000.0
2009-04-22 02:15:00,1.82785,1.82875,1.82685,1.8279,1110600000.0
2009-04-22 02:30:00,1.82805,1.82845,1.82645,1.82725,1375600000.0
2009-04-22 02:45:00,1.82715,1.8293,1.82685,1.82775,1990800000.0
2009-04-22 03:00:00,1.82785,1.8289,1.8266,1.82805,1276400000.0
2009-04-22 03:15:00,1.8286,1.82975,1.82755,1.82835,1590400000.0
2009-04-22 03:30:00,1.8284,1.83135,1.82555,1.82965,2251600000.0
2009-04-22 03:45:00,1.82975,1.8318,1.82895,1.82995,2085200000.0
2009-04-22 04:00:00,1.82995,1.8312,1.8293,1.831,1442800000.0
2009-04-22 04:15:00,1.8312,1.83175,1.8296,1.82995,926600000.0
2009-04-22 04:30:00,1.82985,1.83085,1.82955,1.82995,1310200000.0
2009-04-22 04:45:00,1.8299,1.8306,1.82915,1.82975,948400000.0
2009-04-22 05:00:00,1.8298,1.83065,1.82935,1.83025,697600000.0
2009-04-22 05:15:00,1.8304,1.83155,1.8304,1.83135,512800000.0
2009-04-22 05:30:00,1.83135,1.83395,1.831,1.83335,1203400000.0
2009-04-22 05:45:00,1.8334,1.83505,1.83245,1.83385,1023800000.0
2009-04-22 06:00:00,1.83395,1.8353,1.83255,1.8349,1072600000.0
2009-04-22 06:15:00,1.83505,1.83715,1.8347,1.83655,1248000000.0
2009-04-22 06:30:00,1.83645,1.8381,1.8361,1.83725,1289400000.0
2009-04-22 06:45:00,1.8374,1.8376,1.8353,1.8361,1122000000.0
2009-04-22 07:00:00,1.8361,1.83715,1.8355,1.83645,1136800000.0
2009-04-22 07:15:00,1.8363,1.83665,1.83445,1.8352,954200000.0
2009-04-22 07:30:00,1.8352,1.8356,1.83305,1.83355,1079600000.0
2009-04-22 07:45:00,1.83375,1.83555,1.8332,1.83355,1402200000.0
2009-04-22 08:00:00,1.83355,1.83405,1.8317,1.8325,1943600000.0
2009-04-22 08:15:00,1.8325,1.83445,1.8308,1.83365,2134400000.0
2009-04-22 08:30:00,1.8335,1.8346,1.8326,1.83355,2299800000.0
2009-04-22 08:45:00,1.8337,1.8356,1.83325,1.83335,3732700000.0
2009-04-22 09:00:00,1.83335,1.83765,1.83325,1.83695,4309000000.0
2009-04-22 09:15:00,1.83685,1.8377,1.8355,1.836,3368200000.0
2009-04-22 09:30:00,1.836,1.83815,1.83455,1.8381,2791400000.0
2009-04-22 09:45:00,1.83815,1.8394,1.8349,1.83545,3031800000.0
2009-04-22 10:00:00,1.83545,1.8378,1.8343,1.83545,3404600000.0
2009-04-22 10:15:00,1.83545,1.83865,1.8352,1.83715,2620800000.0
2009-04-22 10:30:00,1.8372,1.83985,1.83575,1.83765,2794400000.0
2009-04-22 10:45:00,1.83765,1.8406,1.8361,1.83865,2688200000.0
2009-04-22 11:00:00,1.83875,1.8394,1.83535,1.83655,3136400000.0
2009-04-22 11:15:00,1.8365,1.8378,1.8357,1.8372,2771200000.0
2009-04-22 11:30:00,1.8372,1.83965,1.8365,1.8373,2352300000.0
2009-04-22 11:45:00,1.8375,1.8388,1.83685,1.8375,2671200000.0
2009-04-22 12:00:00,1.8375,1.8422,1.8372,1.83785,2427000000.0
2009-04-22 12:15:00,1.83785,1.8395,1.837,1.8382,2963400000.0
2009-04-22 12:30:00,1.8382,1.84015,1.83635,1.83645,2219400000.0
2009-04-22 12:45:00,1.8365,1.83745,1.83525,1.83565,1914600000.0
2009-04-22 13:00:00,1.83565,1.83665,1.83525,1.8366,1638200000.0
2009-04-22 13:15:00,1.8366,1.83825,1.8343,1.8345,1745300000.0
2009-04-22 13:30:00,1.8346,1.83685,1.8331,1.8342,2076600000.0
2009-04-22 13:45:00,1.83405,1.8364,1.83265,1.8359,2614400000.0
2009-04-22 14:00:00,1.83555,1.83965,1.83385,1.8366,3562800000.0
2009-04-22 14:15:00,1.83665,1.84185,1.8366,1.84005,4134700000.0
2009-04-22 14:30:00,1.84005,1.8435,1.84005,1.8427,3595900000.0
2009-04-22 14:45:00,1.84285,1.8435,1.8407,1.84225,3064200000.0
2009-04-22 15:00:00,1.8422,1.8456,1.84145,1.84455,3864200000.0
2009-04-22 15:15:00,1.8445,1.84635,1.84345,1.844,3760700000.0
2009-04-22 15:30:00,1.844,1.8451,1.83815,1.84,4165400000.0
2009-04-22 15:45:00,1.84,1.84385,1.83945,1.8395,3923900000.0
2009-04-22 16:00:00,1.8395,1.83995,1.8352,1.83555,4086300000.0
2009-04-22 16:15:00,1.8357,1.8391,1.8339,1.8346,3661300000.0
2009-04-22 16:30:00,1.83475,1.83715,1.83405,1.8368,3281200000.0
2009-04-22 16:45:00,1.8367,1.8382,1.8351,1.83705,3069800000.0
2009-04-22 17:00:00,1.83705,1.8377,1.8351,1.8365,3510000000.0
2009-04-22 17:15:00,1.83645,1.83715,1.8324,1.8342,2762400000.0
2009-04-22 17:30:00,1.8341,1.8349,1.8324,1.8336,2364400000.0
2009-04-22 17:45:00,1.83365,1.83385,1.83,1.8302,2314200000.0
2009-04-22 18:00:00,1.83015,1.83065,1.8286,1.83035,2135800000.0
2009-04-22 18:15:00,1.8303,1.83455,1.8303,1.83405,1101000000.0
2009-04-22 18:30:00,1.8341,1.8376,1.8328,1.83755,1815400000.0
2009-04-22 18:45:00,1.8373,1.8397,1.83605,1.83765,1791600000.0
2009-04-22 19:00:00,1.8376,1.8378,1.83515,1.83665,1420200000.0
2009-04-22 19:15:00,1.8366,1.83705,1.83335,1.83415,1286000000.0
2009-04-22 19:30:00,1.8342,1.836,1.83235,1.8341,1370000000.0
2009-04-22 19:45:00,1.8342,1.83805,1.83395,1.83745,1095000000.0
2009-04-22 20:00:00,1.83755,1.83825,1.83455,1.83675,1188400000.0
2009-04-22 20:15:00,1.83665,1.83695,1.83325,1.8343,1497400000.0
2009-04-22 20:30:00,1.83345,1.8355,1.8311,1.83215,1648600000.0
2009-04-22 20:45:00,1.83215,1.8327,1.83015,1.83075,1371600000.0
2009-04-22 21:00:00,1.83055,1.8326,1.83035,1.8309,1289200000.0
2009-04-22 21:15:00,1.8309,1.8346,1.8309,1.834,1537600000.0
2009-04-22 21:30:00,1.8339,1.8381,1.8337,1.8381,1290000000.0
2009-04-22 21:45:00,1.8381,1.8407,1.83705,1.8391,1656200000.0
2009-04-22 22:00:00,1.83935,1.84395,1.83935,1.84305,1458600000.0
2009-04-22 22:15:00,1.84305,1.84435,1.84235,1.84415,631600000.0
2009-04-22 22:30:00,1.84415,1.84415,1.84195,1.8428,660400000.0
2009-04-22 22:45:00,1.8428,1.8436,1.84255,1.84315,551400000.0
2009-04-22 23:00:00,1.843,1.84405,1.84255,1.8438,373600000.0
2009-04-22 23:15:00,1.84375,1.8442,1.8409,1.8417,343600000.0
2009-04-22 23:30:00,1.8418,1.84395,1.84135,1.84365,264200000.0
2009-04-22 23:45:00,1.8437,1.84395,1.8414,1.84175,477200000.0
2009-04-23 00:00:00,1.84195,1.84235,1.8388,1.8394,1006200000.0
2009-04-23 00:15:00,1.83935,1.83955,1.83785,1.8387,666800000.0
2009-04-23 00:30:00,1.8387,1.8393,1.83775,1.8383,600400000.0
2009-04-23 00:45:00,1.83805,1.8386,1.837,1.837,390400000.0
2009-04-23 01:00:00,1.8371,1.83805,1.83585,1.8379,467600000.0
2009-04-23 01:15:00,1.83795,1.8405,1.8379,1.83935,990600000.0
2009-04-23 01:30:00,1.83945,1.8422,1.83935,1.84105,756200000.0
2009-04-23 01:45:00,1.8411,1.8438,1.8411,1.84125,838400000.0
2009-04-23 02:00:00,1.84115,1.84165,1.8372,1.8387,1404800000.0
2009-04-23 02:15:00,1.8389,1.83945,1.8377,1.83895,1285400000.0
2009-04-23 02:30:00,1.839,1.8419,1.8386,1.84005,1186800000.0
2009-04-23 02:45:00,1.8401,1.844,1.84005,1.8436,2289600000.0
2009-04-23 03:00:00,1.84385,1.8452,1.84265,1.8436,1871000000.0
2009-04-23 03:15:00,1.84365,1.84675,1.8434,1.84635,1273200000.0
2009-04-23 03:30:00,1.8463,1.847,1.844,1.8446,1912800000.0
2009-04-23 03:45:00,1.84455,1.84595,1.8442,1.8449,1379200000.0
2009-04-23 04:00:00,1.84485,1.84555,1.8431,1.84365,1161400000.0
2009-04-23 04:15:00,1.8437,1.8458,1.84315,1.84495,1174200000.0
2009-04-23 04:30:00,1.84495,1.8454,1.84315,1.8436,694400000.0
2009-04-23 04:45:00,1.8437,1.8439,1.84315,1.8436,458400000.0
2009-04-23 05:00:00,1.84365,1.8441,1.8431,1.8439,384000000.0
2009-04-23 05:15:00,1.8439,1.84535,1.8438,1.84525,621000000.0
2009-04-23 05:30:00,1.84525,1.8464,1.84465,1.8461,1041200000.0
2009-04-23 05:45:00,1.846,1.84645,1.84465,1.84505,942800000.0
2009-04-23 06:00:00,1.84505,1.84505,1.8421,1.84315,1326800000.0
2009-04-23 06:15:00,1.8433,1.844,1.8423,1.8426,1093400000.0
2009-04-23 06:30:00,1.84255,1.84325,1.8401,1.8406,1472800000.0
2009-04-23 06:45:00,1.84025,1.84175,1.8402,1.84075,959000000.0
2009-04-23 07:00:00,1.84055,1.84095,1.83925,1.8398,1247600000.0
2009-04-23 07:15:00,1.8398,1.83995,1.83835,1.83875,1376600000.0
2009-04-23 07:30:00,1.8387,1.84015,1.8375,1.83995,2350200000.0
2009-04-23 07:45:00,1.8398,1.8406,1.8376,1.8387,2226400000.0
2009-04-23 08:00:00,1.8387,1.84005,1.8385,1.83945,2133200000.0
2009-04-23 08:15:00,1.83945,1.8409,1.8377,1.8378,2689800000.0
2009-04-23 08:30:00,1.8379,1.8404,1.8374,1.83935,2528600000.0
2009-04-23 08:45:00,1.8394,1.84025,1.8376,1.83935,2540600000.0
2009-04-23 09:00:00,1.83945,1.84045,1.83675,1.8373,2621400000.0
2009-04-23 09:15:00,1.83715,1.8378,1.83575,1.837,3094000000.0
2009-04-23 09:30:00,1.837,1.8397,1.8359,1.8397,3074800000.0
2009-04-23 09:45:00,1.83965,1.84035,1.83795,1.83915,2453700000.0
2009-04-23 10:00:00,1.83905,1.8403,1.83825,1.8397,2495600000.0
2009-04-23 10:15:00,1.8397,1.84085,1.8372,1.83835,2627600000.0
2009-04-23 10:30:00,1.83745,1.84095,1.8374,1.8394,2701000000.0
2009-04-23 10:45:00,1.8394,1.84165,1.8381,1.84105,2303200000.0
2009-04-23 11:00:00,1.84135,1.843,1.84025,1.8425,3142700000.0
2009-04-23 11:15:00,1.8425,1.8435,1.8401,1.841,2740000000.0
2009-04-23 11:30:00,1.841,1.84205,1.8401,1.841,2988600000.0
2009-04-23 11:45:00,1.841,1.8413,1.83825,1.8386,3337800000.0
2009-04-23 12:00:00,1.83855,1.8388,1.83385,1.83515,3269200000.0
2009-04-23 12:15:00,1.8351,1.8377,1.83505,1.8363,2114200000.0
2009-04-23 12:30:00,1.83625,1.83835,1.8356,1.83775,2585800000.0
2009-04-23 12:45:00,1.83775,1.8386,1.8354,1.83545,2809000000.0
2009-04-23 13:00:00,1.83545,1.8374,1.8346,1.83585,2341200000.0
2009-04-23 13:15:00,1.8358,1.8366,1.8293,1.83005,2849100000.0
2009-04-23 13:30:00,1.83005,1.8325,1.82915,1.8317,2747400000.0
2009-04-23 13:45:00,1.83165,1.83365,1.8312,1.83275,2550600000.0
2009-04-23 14:00:00,1.83265,1.83265,1.8296,1.83,2188600000.0
2009-04-23 14:15:00,1.83,1.8314,1.82905,1.82905,2310700000.0
2009-04-23 14:30:00,1.8284,1.8325,1.82835,1.83015,3643200000.0
2009-04-23 14:45:00,1.83,1.8319,1.82945,1.8307,3756000000.0
2009-04-23 15:00:00,1.8306,1.8333,1.8293,1.8296,3460800000.0
2009-04-23 15:15:00,1.82995,1.832,1.82935,1.82975,3185000000.0
2009-04-23 15:30:00,1.8298,1.8333,1.8295,1.83145,3787400000.0
2009-04-23 15:45:00,1.83155,1.8349,1.8313,1.834,2924600000.0
2009-04-23 16:00:00,1.83395,1.8378,1.83395,1.83525,3412800000.0
2009-04-23 16:15:00,1.83545,1.83695,1.83385,1.8346,3154000000.0
2009-04-23 16:30:00,1.8346,1.8351,1.83025,1.83385,4345200000.0
2009-04-23 16:45:00,1.8338,1.835,1.8313,1.8315,3987800000.0
2009-04-23 17:00:00,1.8311,1.8353,1.83095,1.8353,3563900000.0
2009-04-23 17:15:00,1.8352,1.83605,1.8323,1.8342,3305400000.0
2009-04-23 17:30:00,1.83465,1.83665,1.8334,1.8341,2990200000.0
2009-04-23 17:45:00,1.8341,1.838,1.83345,1.8365,3293600000.0
2009-04-23 18:00:00,1.8363,1.8378,1.8352,1.83675,2610000000.0
2009-04-23 18:15:00,1.83655,1.83905,1.8355,1.83845,1872400000.0
2009-04-23 18:30:00,1.83825,1.84005,1.83725,1.8389,1963000000.0
2009-04-23 18:45:00,1.8389,1.841,1.83785,1.8392,2982800000.0
2009-04-23 19:00:00,1.83925,1.8403,1.8374,1.8383,2562200000.0
2009-04-23 19:15:00,1.8383,1.83895,1.8366,1.8379,2685000000.0
2009-04-23 19:30:00,1.8379,1.8381,1.83385,1.83485,3534400000.0
2009-04-23 19:45:00,1.83485,1.8385,1.83485,1.8372,2515600000.0
2009-04-23 20:00:00,1.8372,1.8406,1.8372,1.8398,2438600000.0
2009-04-23 20:15:00,1.83975,1.8405,1.83755,1.838,2019800000.0
2009-04-23 20:30:00,1.838,1.83925,1.8357,1.83695,2509400000.0
2009-04-23 20:45:00,1.837,1.84065,1.8365,1.8386,3037200000.0
2009-04-23 21:00:00,1.8388,1.8426,1.8387,1.8409,2657400000.0
2009-04-23 21:15:00,1.8409,1.8424,1.83825,1.84065,2007000000.0
2009-04-23 21:30:00,1.84075,1.84205,1.8391,1.83925,1944600000.0
2009-04-23 21:45:00,1.83925,1.8411,1.83785,1.8405,2982000000.0
2009-04-23 22:00:00,1.8405,1.84165,1.8379,1.83955,1854800000.0
2009-04-23 22:15:00,1.83955,1.8398,1.8369,1.8392,743800000.0
2009-04-23 22:30:00,1.83915,1.8399,1.83685,1.83735,891200000.0
2009-04-23 22:45:00,1.83735,1.83855,1.8367,1.83825,660000000.0
2009-04-23 23:00:00,1.8384,1.8387,1.83665,1.8382,350800000.0
2009-04-23 23:15:00,1.83825,1.83975,1.8377,1.83915,407800000.0
2009-04-23 23:30:00,1.83915,1.84095,1.8384,1.8404,650000000.0
2009-04-23 23:45:00,1.8404,1.8409,1.83945,1.83975,399200000.0
2009-04-24 00:00:00,1.83975,1.83975,1.8382,1.8386,502200000.0
2009-04-24 00:15:00,1.8386,1.84025,1.8386,1.8397,822000000.0
2009-04-24 00:30:00,1.83955,1.84125,1.83885,1.84075,914200000.0
2009-04-24 00:45:00,1.8409,1.8415,1.83905,1.8413,753800000.0
2009-04-24 01:00:00,1.8413,1.8426,1.84065,1.84145,1011000000.0
2009-04-24 01:15:00,1.84145,1.8416,1.8392,1.8408,888200000.0
2009-04-24 01:30:00,1.84105,1.84255,1.8406,1.8418,827600000.0
2009-04-24 01:45:00,1.842,1.84365,1.8409,1.84275,1071800000.0
2009-04-24 02:00:00,1.84275,1.8439,1.84175,1.84335,1599800000.0
2009-04-24 02:15:00,1.8436,1.8452,1.843,1.844,1696000000.0
2009-04-24 02:30:00,1.84395,1.8449,1.8417,1.8418,1094600000.0
2009-04-24 02:45:00,1.8418,1.84425,1.84165,1.84385,1634600000.0
2009-04-24 03:00:00,1.8437,1.8447,1.8429,1.84415,1564800000.0
2009-04-24 03:15:00,1.84415,1.8448,1.843,1.84415,1488200000.0
2009-04-24 03:30:00,1.84405,1.84485,1.84385,1.844,956400000.0
2009-04-24 03:45:00,1.844,1.84525,1.843,1.844,848600000.0
2009-04-24 04:00:00,1.84405,1.8449,1.8433,1.84435,803400000.0
2009-04-24 04:15:00,1.84445,1.84645,1.8442,1.84525,1858400000.0
2009-04-24 04:30:00,1.84525,1.84525,1.8424,1.84355,1496400000.0
2009-04-24 04:45:00,1.84355,1.8437,1.84165,1.8417,1396600000.0
2009-04-24 05:00:00,1.84175,1.84225,1.84085,1.8416,1420600000.0
2009-04-24 05:15:00,1.8416,1.8418,1.8374,1.83895,1552200000.0
2009-04-24 05:30:00,1.839,1.84055,1.83845,1.84015,1406200000.0
2009-04-24 05:45:00,1.84005,1.8407,1.83905,1.8395,729400000.0
2009-04-24 06:00:00,1.8395,1.8426,1.83905,1.8424,1252200000.0
2009-04-24 06:15:00,1.8425,1.84385,1.8414,1.8421,1100800000.0
2009-04-24 06:30:00,1.8421,1.84715,1.8415,1.84675,1717600000.0
2009-04-24 06:45:00,1.8469,1.8476,1.845,1.8451,989600000.0
2009-04-24 07:00:00,1.84485,1.8464,1.84485,1.84585,1177600000.0
2009-04-24 07:15:00,1.84575,1.8467,1.84365,1.8456,2075600000.0
2009-04-24 07:30:00,1.84575,1.848,1.8451,1.8477,2003800000.0
2009-04-24 07:45:00,1.84765,1.851,1.8453,1.8508,1937200000.0
2009-04-24 08:00:00,1.8508,1.8508,1.84855,1.8491,1931400000.0
2009-04-24 08:15:00,1.8492,1.8497,1.8465,1.8468,2103000000.0
2009-04-24 08:30:00,1.84675,1.8479,1.8444,1.84535,2593600000.0
2009-04-24 08:45:00,1.84545,1.8469,1.8446,1.84665,2598900000.0
2009-04-24 09:00:00,1.84665,1.8482,1.84565,1.8464,3071400000.0
2009-04-24 09:15:00,1.8464,1.8497,1.846,1.84805,2586400000.0
2009-04-24 09:30:00,1.84805,1.84915,1.84645,1.84755,2960500000.0
2009-04-24 09:45:00,1.84755,1.84765,1.84515,1.84565,2647200000.0
2009-04-24 10:00:00,1.8457,1.8474,1.84335,1.84465,4077500000.0
2009-04-24 10:15:00,1.84465,1.8465,1.84305,1.8459,4305400000.0
2009-04-24 10:30:00,1.846,1.84945,1.84565,1.8485,4124300000.0
2009-04-24 10:45:00,1.84865,1.8509,1.84825,1.84995,3682200000.0
2009-04-24 11:00:00,1.85,1.8509,1.84795,1.8503,2804400000.0
2009-04-24 11:15:00,1.8503,1.8505,1.8477,1.84865,2437000000.0
2009-04-24 11:30:00,1.84845,1.85,1.8469,1.84905,3388200000.0
2009-04-24 11:45:00,1.8491,1.8491,1.84585,1.8476,2900000000.0
2009-04-24 12:00:00,1.8472,1.848,1.8464,1.8469,2240400000.0
2009-04-24 12:15:00,1.84695,1.84725,1.84545,1.8456,1683200000.0
2009-04-24 12:30:00,1.84575,1.8464,1.8439,1.8441,2930800000.0
2009-04-24 12:45:00,1.8441,1.845,1.84335,1.84465,2531500000.0
2009-04-24 13:00:00,1.8443,1.84525,1.84155,1.84225,3128800000.0
2009-04-24 13:15:00,1.84245,1.8446,1.8406,1.84065,3129000000.0
2009-04-24 13:30:00,1.84085,1.8431,1.83945,1.84135,2957400000.0
2009-04-24 13:45:00,1.8415,1.84265,1.8403,1.8416,2064500000.0
2009-04-24 14:00:00,1.8414,1.8428,1.8396,1.8402,2523500000.0
2009-04-24 14:15:00,1.84025,1.8415,1.8392,1.8405,2345400000.0
2009-04-24 14:30:00,1.8402,1.8419,1.8382,1.83895,2679200000.0
2009-04-24 14:45:00,1.83875,1.8415,1.83795,1.8412,2620000000.0
2009-04-24 15:00:00,1.8412,1.8418,1.83835,1.8402,4135800000.0
2009-04-24 15:15:00,1.8404,1.8431,1.84,1.84225,3883900000.0
2009-04-24 15:30:00,1.84225,1.84445,1.84155,1.8425,4441000000.0
2009-04-24 15:45:00,1.84255,1.8439,1.84065,1.84135,3709800000.0
2009-04-24 16:00:00,1.84115,1.84205,1.83735,1.84155,3652600000.0
2009-04-24 16:15:00,1.84155,1.84515,1.84105,1.8441,3434700000.0
2009-04-24 16:30:00,1.84415,1.84415,1.8412,1.8417,3418200000.0
2009-04-24 16:45:00,1.8418,1.8422,1.8373,1.8373,3898200000.0
2009-04-24 17:00:00,1.8373,1.841,1.8371,1.8402,3584800000.0
2009-04-24 17:15:00,1.8403,1.8409,1.83715,1.83795,3495200000.0
2009-04-24 17:30:00,1.838,1.839,1.83745,1.83795,3467700000.0
2009-04-24 17:45:00,1.8383,1.8409,1.83795,1.83875,3721200000.0
2009-04-24 18:00:00,1.83855,1.8399,1.8372,1.83895,3354700000.0
2009-04-24 18:15:00,1.83895,1.84145,1.83895,1.84095,2267400000.0
2009-04-24 18:30:00,1.84095,1.8415,1.83925,1.8405,2067400000.0
2009-04-24 18:45:00,1.84055,1.84085,1.8367,1.8381,2943400000.0
2009-04-24 19:00:00,1.8381,1.8396,1.83795,1.83935,2092800000.0
2009-04-24 19:15:00,1.83935,1.8401,1.8379,1.8381,2079000000.0
2009-04-24 19:30:00,1.8382,1.8405,1.83795,1.8393,2234400000.0
2009-04-24 19:45:00,1.83935,1.8398,1.83735,1.83775,1423800000.0
2009-04-24 20:00:00,1.8377,1.84035,1.835,1.8396,4010400000.0
2009-04-24 20:15:00,1.8395,1.8397,1.8354,1.83775,3375000000.0
2009-04-24 20:30:00,1.83775,1.8385,1.8357,1.8362,2740400000.0
2009-04-24 20:45:00,1.8362,1.8371,1.83335,1.83355,2388400000.0
2009-04-24 21:00:00,1.8335,1.83445,1.8325,1.8332,1322200000.0
2009-04-24 21:15:00,1.8332,1.83365,1.83165,1.8322,948800000.0
2009-04-24 21:30:00,1.8322,1.83325,1.83025,1.8319,1540400000.0
2009-04-24 21:45:00,1.83205,1.83385,1.8315,1.8321,1830000000.0
2009-04-24 22:00:00,1.8321,1.83325,1.83095,1.83165,824800000.0
2009-04-24 22:15:00,1.83165,1.83165,1.8292,1.8296,606400000.0
2009-04-24 22:30:00,1.83,1.83155,1.8294,1.8296,699600000.0
2009-04-24 22:45:00,1.82965,1.8329,1.82925,1.8302,846800000.0
2009-04-26 23:00:00,1.8333,1.83665,1.8326,1.8356,225200000.0
2009-04-26 23:15:00,1.8355,1.83755,1.83305,1.8373,265200000.0
2009-04-26 23:30:00,1.8372,1.8372,1.8344,1.8353,143200000.0
2009-04-26 23:45:00,1.8353,1.8359,1.83445,1.83475,124800000.0
2009-04-27 00:00:00,1.83465,1.8391,1.834,1.8387,1570000000.0
2009-04-27 00:15:00,1.8386,1.8406,1.8375,1.83825,1247800000.0
2009-04-27 00:30:00,1.8387,1.83995,1.83745,1.8396,1071600000.0
2009-04-27 00:45:00,1.8396,1.8429,1.8392,1.84255,1358000000.0
2009-04-27 01:00:00,1.84255,1.8442,1.84205,1.84305,1096400000.0
2009-04-27 01:15:00,1.84275,1.84285,1.83955,1.8407,1101200000.0
2009-04-27 01:30:00,1.84085,1.8418,1.8408,1.8413,471000000.0
2009-04-27 01:45:00,1.8413,1.844,1.84085,1.84385,1067400000.0
2009-04-27 02:00:00,1.8437,1.8441,1.8399,1.8409,2348000000.0
2009-04-27 02:15:00,1.84075,1.8417,1.83935,1.8401,1835400000.0
2009-04-27 02:30:00,1.84025,1.8407,1.83705,1.8385,1846200000.0
2009-04-27 02:45:00,1.83855,1.8399,1.8374,1.83915,2049800000.0
2009-04-27 03:00:00,1.83915,1.84135,1.83835,1.8408,1587000000.0
2009-04-27 03:15:00,1.84085,1.8416,1.83885,1.84015,1763800000.0
2009-04-27 03:30:00,1.84005,1.8413,1.83915,1.8404,1349600000.0
2009-04-27 03:45:00,1.84035,1.84075,1.8392,1.8395,1304200000.0
2009-04-27 04:00:00,1.83955,1.84205,1.83865,1.8417,1721400000.0
2009-04-27 04:15:00,1.84145,1.84535,1.84145,1.8447,2245100000.0
2009-04-27 04:30:00,1.8447,1.846,1.84385,1.84535,1577200000.0
2009-04-27 04:45:00,1.84535,1.84745,1.84495,1.84665,1227200000.0
2009-04-27 05:00:00,1.84665,1.8486,1.8466,1.84735,1624400000.0
2009-04-27 05:15:00,1.8474,1.84795,1.8462,1.8463,1075100000.0
2009-04-27 05:30:00,1.8463,1.8485,1.8456,1.848,1398200000.0
2009-04-27 05:45:00,1.848,1.85105,1.8477,1.84985,1848300000.0
2009-04-27 06:00:00,1.84985,1.8505,1.8483,1.84915,1372800000.0
2009-04-27 06:15:00,1.84935,1.85395,1.84895,1.85105,1758500000.0
2009-04-27 06:30:00,1.85105,1.85105,1.8464,1.84695,1182800000.0
2009-04-27 06:45:00,1.8472,1.8481,1.8452,1.84565,1163200000.0
2009-04-27 07:00:00,1.84585,1.8485,1.84575,1.84745,1210400000.0
2009-04-27 07:15:00,1.84755,1.8479,1.84565,1.8468,1204600000.0
2009-04-27 07:30:00,1.8467,1.84885,1.846,1.8472,1335600000.0
2009-04-27 07:45:00,1.8471,1.8474,1.8453,1.84635,1981300000.0
2009-04-27 08:00:00,1.84625,1.8472,1.844,1.84525,2449200000.0
2009-04-27 08:15:00,1.84525,1.84535,1.8428,1.844,2143300000.0
2009-04-27 08:30:00,1.844,1.84455,1.8417,1.84265,3259800000.0
2009-04-27 08:45:00,1.8427,1.8452,1.8424,1.8451,3053200000.0
2009-04-27 09:00:00,1.84505,1.84555,1.84025,1.8417,4966700000.0
2009-04-27 09:15:00,1.8417,1.8423,1.8401,1.84085,3225900000.0
2009-04-27 09:30:00,1.84085,1.8414,1.8385,1.83915,4049000000.0
2009-04-27 09:45:00,1.83905,1.8421,1.83865,1.84045,2687400000.0
2009-04-27 10:00:00,1.84035,1.8423,1.8391,1.8423,3968900000.0
2009-04-27 10:15:00,1.8425,1.8428,1.84015,1.8413,3295000000.0
2009-04-27 10:30:00,1.8413,1.8414,1.8378,1.8383,3095400000.0
2009-04-27 10:45:00,1.8383,1.8396,1.83705,1.8374,2917600000.0
2009-04-27 11:00:00,1.8373,1.83885,1.83585,1.83825,2913700000.0
2009-04-27 11:15:00,1.8384,1.84015,1.83685,1.8381,3126400000.0
2009-04-27 11:30:00,1.8381,1.8406,1.83795,1.8401,1972000000.0
2009-04-27 11:45:00,1.8401,1.8407,1.838,1.8385,2732400000.0
2009-04-27 12:00:00,1.8385,1.83945,1.8378,1.83805,3631000000.0
2009-04-27 12:15:00,1.83805,1.84105,1.8374,1.8402,2891800000.0
2009-04-27 12:30:00,1.8401,1.8407,1.83885,1.84035,2485800000.0
2009-04-27 12:45:00,1.8403,1.8408,1.83765,1.83815,3235600000.0
2009-04-27 13:00:00,1.8382,1.8397,1.83795,1.8388,2889800000.0
2009-04-27 13:15:00,1.83885,1.8407,1.83845,1.8404,2445800000.0
2009-04-27 13:30:00,1.8404,1.8408,1.83825,1.8387,2644800000.0
2009-04-27 13:45:00,1.8386,1.8389,1.83665,1.8387,2167200000.0
2009-04-27 14:00:00,1.8387,1.8403,1.83745,1.83915,3304800000.0
2009-04-27 14:15:00,1.8393,1.84025,1.83655,1.8379,3460900000.0
2009-04-27 14:30:00,1.8379,1.8381,1.836,1.83665,2977900000.0
2009-04-27 14:45:00,1.83655,1.8394,1.83445,1.83515,3626000000.0
2009-04-27 15:00:00,1.8352,1.83565,1.8336,1.83405,3539600000.0
2009-04-27 15:15:00,1.83415,1.83675,1.83415,1.83565,3134600000.0
2009-04-27 15:30:00,1.8355,1.837,1.8339,1.8344,4205600000.0
2009-04-27 15:45:00,1.8344,1.8353,1.83265,1.8349,3658400000.0
2009-04-27 16:00:00,1.83515,1.83855,1.8331,1.838,4746800000.0
2009-04-27 16:15:00,1.83795,1.8384,1.834,1.8349,4324600000.0
2009-04-27 16:30:00,1.8349,1.8373,1.83195,1.83375,4171000000.0
2009-04-27 16:45:00,1.8338,1.8348,1.83235,1.83295,3851200000.0
2009-04-27 17:00:00,1.8331,1.8345,1.8313,1.83305,4005400000.0
2009-04-27 17:15:00,1.83305,1.8344,1.8324,1.8329,3257200000.0
2009-04-27 17:30:00,1.8329,1.8351,1.83275,1.835,3369800000.0
2009-04-27 17:45:00,1.835,1.83575,1.8339,1.8353,3087400000.0
2009-04-27 18:00:00,1.8353,1.8373,1.835,1.8366,2865600000.0
2009-04-27 18:15:00,1.8367,1.838,1.8347,1.8349,3248800000.0
2009-04-27 18:30:00,1.83495,1.83785,1.8349,1.8364,2846000000.0
2009-04-27 18:45:00,1.8362,1.8385,1.83585,1.8379,2616200000.0
2009-04-27 19:00:00,1.83795,1.8382,1.83065,1.8313,5173900000.0
2009-04-27 19:15:00,1.83125,1.8326,1.8276,1.8287,5181600000.0
2009-04-27 19:30:00,1.82855,1.8305,1.82765,1.829,4319600000.0
2009-04-27 19:45:00,1.8292,1.835,1.8283,1.83205,4545000000.0
2009-04-27 20:00:00,1.8321,1.83435,1.8319,1.833,3014800000.0
2009-04-27 20:15:00,1.833,1.8335,1.8316,1.83305,2825800000.0
2009-04-27 20:30:00,1.83305,1.8331,1.83025,1.8311,2613800000.0
2009-04-27 20:45:00,1.8311,1.83205,1.8295,1.83135,2254200000.0
2009-04-27 21:00:00,1.83095,1.8334,1.83005,1.8321,2400000000.0
2009-04-27 21:15:00,1.8322,1.83355,1.8308,1.8332,2423200000.0
2009-04-27 21:30:00,1.8332,1.8338,1.8314,1.83165,2596800000.0
2009-04-27 21:45:00,1.8315,1.835,1.8294,1.8347,2377200000.0
2009-04-27 22:00:00,1.83535,1.83565,1.8329,1.83325,1041200000.0
2009-04-27 22:15:00,1.8334,1.83355,1.8304,1.83265,869200000.0
2009-04-27 22:30:00,1.8328,1.83485,1.83255,1.83295,496600000.0
2009-04-27 22:45:00,1.8332,1.8355,1.83175,1.8355,1197200000.0
2009-04-27 23:00:00,1.83495,1.8368,1.83399,1.8358,353000000.0
2009-04-27 23:15:00,1.8358,1.8358,1.83295,1.83425,489200000.0
2009-04-27 23:30:00,1.83455,1.8356,1.83405,1.8355,295000000.0
2009-04-27 23:45:00,1.83545,1.8373,1.83485,1.8363,841400000.0
2009-04-28 00:00:00,1.8365,1.837,1.8353,1.8363,635800000.0
2009-04-28 00:15:00,1.8363,1.8378,1.8354,1.837,530400000.0
2009-04-28 00:30:00,1.837,1.8419,1.83685,1.84005,1102600000.0
2009-04-28 00:45:00,1.84015,1.84135,1.8401,1.8406,802600000.0
2009-04-28 01:00:00,1.8404,1.84195,1.83915,1.84105,1103600000.0
2009-04-28 01:15:00,1.84105,1.843,1.84055,1.8427,886400000.0
2009-04-28 01:30:00,1.84275,1.8442,1.84035,1.8409,1227600000.0
2009-04-28 01:45:00,1.84105,1.8438,1.83985,1.8429,926200000.0
2009-04-28 02:00:00,1.84275,1.8432,1.8406,1.84165,1284000000.0
2009-04-28 02:15:00,1.84145,1.84445,1.8412,1.8438,1784400000.0
2009-04-28 02:30:00,1.8438,1.84435,1.8403,1.84185,1834200000.0
2009-04-28 02:45:00,1.8423,1.8439,1.84135,1.84335,1617000000.0
2009-04-28 03:00:00,1.84335,1.8439,1.84185,1.8428,1627600000.0
2009-04-28 03:15:00,1.8429,1.8441,1.84155,1.84235,1428600000.0
2009-04-28 03:30:00,1.8423,1.8437,1.84165,1.8421,978800000.0
2009-04-28 03:45:00,1.84225,1.84305,1.84105,1.8422,1037400000.0
2009-04-28 04:00:00,1.8422,1.8435,1.8415,1.84165,1069000000.0
2009-04-28 04:15:00,1.8416,1.8457,1.8416,1.84495,1181800000.0
2009-04-28 04:30:00,1.84505,1.84765,1.84425,1.8474,2220400000.0
2009-04-28 04:45:00,1.84765,1.8491,1.84555,1.84755,1250600000.0
2009-04-28 05:00:00,1.84765,1.8503,1.84765,1.85005,1653000000.0
2009-04-28 05:15:00,1.85005,1.85125,1.84885,1.85055,1761400000.0
2009-04-28 05:30:00,1.8506,1.851,1.84765,1.8481,1836600000.0
2009-04-28 05:45:00,1.8482,1.8496,1.84745,1.8476,1156000000.0
2009-04-28 06:00:00,1.84765,1.8537,1.84765,1.8524,2337600000.0
2009-04-28 06:15:00,1.8524,1.85585,1.8522,1.8543,3386400000.0
2009-04-28 06:30:00,1.8543,1.8554,1.85385,1.85505,1827400000.0
2009-04-28 06:45:00,1.85505,1.8556,1.8524,1.8538,2324400000.0
2009-04-28 07:00:00,1.8537,1.85405,1.8511,1.8521,1445200000.0
2009-04-28 07:15:00,1.8521,1.85265,1.8501,1.8517,1972800000.0
2009-04-28 07:30:00,1.8517,1.85325,1.85065,1.85235,1613000000.0
2009-04-28 07:45:00,1.8525,1.8544,1.8515,1.8543,2103400000.0
2009-04-28 08:00:00,1.8543,1.8544,1.85195,1.85235,2312600000.0
2009-04-28 08:15:00,1.85235,1.85615,1.85205,1.8553,3053400000.0
2009-04-28 08:30:00,1.85535,1.8592,1.85495,1.8589,3760200000.0
2009-04-28 08:45:00,1.85875,1.86165,1.8566,1.8572,4320200000.0
2009-04-28 09:00:00,1.8566,1.86025,1.85635,1.859,4085800000.0
2009-04-28 09:15:00,1.8589,1.85965,1.85605,1.85685,3948200000.0
2009-04-28 09:30:00,1.8568,1.85815,1.85465,1.85595,4352800000.0
2009-04-28 09:45:00,1.85595,1.85725,1.8552,1.85675,3623400000.0
2009-04-28 10:00:00,1.8568,1.8578,1.85515,1.8563,3811200000.0
2009-04-28 10:15:00,1.85635,1.8573,1.8549,1.855,3404000000.0
2009-04-28 10:30:00,1.855,1.8556,1.8534,1.85525,3118600000.0
2009-04-28 10:45:00,1.85525,1.85695,1.8534,1.85375,3329000000.0
2009-04-28 11:00:00,1.8538,1.85515,1.85315,1.85315,3313800000.0
2009-04-28 11:15:00,1.8533,1.85525,1.853,1.8539,3773000000.0
2009-04-28 11:30:00,1.8538,1.8553,1.85355,1.8545,3433800000.0
2009-04-28 11:45:00,1.8545,1.8559,1.85335,1.85355,2919000000.0
2009-04-28 12:00:00,1.85355,1.8548,1.85295,1.85365,3037800000.0
2009-04-28 12:15:00,1.8538,1.8545,1.85155,1.85195,3377600000.0
2009-04-28 12:30:00,1.85195,1.8522,1.8495,1.8512,3824000000.0
2009-04-28 12:45:00,1.85115,1.8531,1.8507,1.85275,3008400000.0
2009-04-28 13:00:00,1.8527,1.85335,1.8501,1.8508,3004800000.0
2009-04-28 13:15:00,1.8508,1.8516,1.8507,1.85095,2519400000.0
2009-04-28 13:30:00,1.85095,1.8515,1.8495,1.84995,4179400000.0
2009-04-28 13:45:00,1.85,1.8517,1.8487,1.8499,3882800000.0
2009-04-28 14:00:00,1.84995,1.8511,1.84905,1.85075,3669000000.0
2009-04-28 14:15:00,1.8508,1.8532,1.85035,1.8523,4146200000.0
2009-04-28 14:30:00,1.8523,1.8547,1.852,1.85375,4511600000.0
2009-04-28 14:45:00,1.85375,1.85435,1.85195,1.85385,4500200000.0
2009-04-28 15:00:00,1.8539,1.85515,1.85355,1.85515,4855600000.0
2009-04-28 15:15:00,1.85535,1.8565,1.854,1.854,3421600000.0
2009-04-28 15:30:00,1.854,1.85425,1.8519,1.8527,3878700000.0
2009-04-28 15:45:00,1.85265,1.8536,1.8491,1.8493,4929400000.0
2009-04-28 16:00:00,1.8493,1.8521,1.8473,1.85125,5458100000.0
2009-04-28 16:15:00,1.8514,1.85315,1.8498,1.85165,4490000000.0
2009-04-28 16:30:00,1.85155,1.85335,1.85035,1.85165,3502200000.0
2009-04-28 16:45:00,1.8517,1.8567,1.8512,1.85505,4320400000.0
2009-04-28 17:00:00,1.8552,1.85625,1.85335,1.8555,5088600000.0
2009-04-28 17:15:00,1.85565,1.8564,1.85335,1.8536,4286400000.0
2009-04-28 17:30:00,1.85375,1.8544,1.8521,1.85235,3436200000.0
2009-04-28 17:45:00,1.8524,1.8547,1.8518,1.8542,3216400000.0
2009-04-28 18:00:00,1.85435,1.8553,1.85275,1.8551,2584200000.0
2009-04-28 18:15:00,1.8552,1.85565,1.85345,1.85515,2686600000.0
2009-04-28 18:30:00,1.85505,1.8577,1.8541,1.8556,3037000000.0
2009-04-28 18:45:00,1.8556,1.8567,1.8537,1.85625,2751600000.0
2009-04-28 19:00:00,1.85625,1.85775,1.8553,1.8573,3226200000.0
2009-04-28 19:15:00,1.8574,1.85815,1.85605,1.85785,2881600000.0
2009-04-28 19:30:00,1.85785,1.85855,1.85565,1.85635,3308400000.0
2009-04-28 19:45:00,1.8563,1.8589,1.8555,1.8576,3161600000.0
2009-04-28 20:00:00,1.85735,1.85785,1.8554,1.8566,2291200000.0
2009-04-28 20:15:00,1.8566,1.858,1.85455,1.85455,3223600000.0
2009-04-28 20:30:00,1.8548,1.856,1.85245,1.8558,4015600000.0
2009-04-28 20:45:00,1.8561,1.8586,1.8552,1.8573,2636600000.0
2009-04-28 21:00:00,1.8573,1.8582,1.8554,1.85625,2061400000.0
2009-04-28 21:15:00,1.85655,1.85915,1.85655,1.8586,1758000000.0
2009-04-28 21:30:00,1.85845,1.8603,1.85795,1.8581,2397000000.0
2009-04-28 21:45:00,1.85805,1.8605,1.85805,1.8599,2080400000.0
2009-04-28 22:00:00,1.8599,1.86005,1.85815,1.85855,734200000.0
2009-04-28 22:15:00,1.85855,1.8595,1.85825,1.8591,883800000.0
2009-04-28 22:30:00,1.85915,1.8612,1.8582,1.8605,1086800000.0
2009-04-28 22:45:00,1.86015,1.86135,1.85895,1.86135,572000000.0
2009-04-28 23:00:00,1.8616,1.865,1.86135,1.8637,338800000.0
2009-04-28 23:15:00,1.8635,1.86395,1.862,1.86225,265400000.0
2009-04-28 23:30:00,1.8622,1.8625,1.86015,1.861,510500000.0
2009-04-28 23:45:00,1.86085,1.86175,1.85975,1.8613,408400000.0
2009-04-29 00:00:00,1.8613,1.86245,1.8608,1.86105,367600000.0
2009-04-29 00:15:00,1.8613,1.8618,1.85965,1.8613,498800000.0
2009-04-29 00:30:00,1.8613,1.8614,1.8601,1.86015,371200000.0
2009-04-29 00:45:00,1.8601,1.8601,1.85835,1.85875,902200000.0
2009-04-29 01:00:00,1.85875,1.85975,1.8585,1.85935,914800000.0
2009-04-29 01:15:00,1.85973,1.8601,1.8579,1.8586,733000000.0
2009-04-29 01:30:00,1.8586,1.8594,1.85785,1.8585,1313800000.0
2009-04-29 01:45:00,1.8585,1.8585,1.8566,1.8571,1404000000.0
2009-04-29 02:00:00,1.8571,1.85775,1.8513,1.8521,3774000000.0
2009-04-29 02:15:00,1.8521,1.8547,1.8496,1.8542,3976200000.0
2009-04-29 02:30:00,1.8542,1.85575,1.852,1.8523,2659400000.0
2009-04-29 02:45:00,1.8523,1.8528,1.84795,1.8508,3095200000.0
2009-04-29 03:00:00,1.8507,1.85145,1.84835,1.8496,2155400000.0
2009-04-29 03:15:00,1.8496,1.85035,1.8485,1.84975,2713200000.0
2009-04-29 03:30:00,1.84975,1.85005,1.8487,1.8492,1234800000.0
2009-04-29 03:45:00,1.84935,1.85215,1.8491,1.85165,1643200000.0
2009-04-29 04:00:00,1.85165,1.8527,1.8508,1.85235,1788200000.0
2009-04-29 04:15:00,1.8521,1.8535,1.85145,1.8519,1645600000.0
2009-04-29 04:30:00,1.8519,1.8523,1.84995,1.8506,1566200000.0
2009-04-29 04:45:00,1.8505,1.85165,1.85,1.85045,1212200000.0
2009-04-29 05:00:00,1.85045,1.851,1.84635,1.84685,1866200000.0
2009-04-29 05:15:00,1.84685,1.84975,1.84635,1.8495,2764800000.0
2009-04-29 05:30:00,1.8496,1.85025,1.84825,1.84865,1747400000.0
2009-04-29 05:45:00,1.8489,1.8492,1.8471,1.848,1402400000.0
2009-04-29 06:00:00,1.848,1.84975,1.8479,1.84865,796000000.0
2009-04-29 06:15:00,1.8487,1.8492,1.8476,1.8479,1161600000.0
2009-04-29 06:30:00,1.84805,1.8508,1.84755,1.8499,1344800000.0
2009-04-29 06:45:00,1.84995,1.8522,1.8492,1.8506,1739800000.0
2009-04-29 07:00:00,1.8506,1.85265,1.8499,1.8512,1925400000.0
2009-04-29 07:15:00,1.85115,1.85215,1.84965,1.8504,1975800000.0
2009-04-29 07:30:00,1.8504,1.8523,1.8495,1.852,2383600000.0
2009-04-29 07:45:00,1.8519,1.85205,1.84915,1.84995,2378400000.0
2009-04-29 08:00:00,1.8499,1.8505,1.8464,1.8469,2482600000.0
2009-04-29 08:15:00,1.8467,1.84875,1.8462,1.8485,2413000000.0
2009-04-29 08:30:00,1.8486,1.8488,1.84575,1.8468,3546400000.0
2009-04-29 08:45:00,1.8468,1.8471,1.84445,1.84485,3670800000.0
2009-04-29 09:00:00,1.8449,1.8475,1.84425,1.8447,3950600000.0
2009-04-29 09:15:00,1.8447,1.84635,1.8438,1.8459,3351400000.0
2009-04-29 09:30:00,1.8459,1.8475,1.8445,1.8464,3577100000.0
2009-04-29 09:45:00,1.84645,1.84715,1.8454,1.84575,2789600000.0
2009-04-29 10:00:00,1.84575,1.8471,1.84485,1.8453,3074600000.0
2009-04-29 10:15:00,1.84525,1.8456,1.844,1.84495,2838800000.0
2009-04-29 10:30:00,1.8449,1.84735,1.84475,1.8473,2604000000.0
2009-04-29 10:45:00,1.84745,1.8492,1.8462,1.8472,4001600000.0
2009-04-29 11:00:00,1.8471,1.84825,1.84425,1.84435,3497800000.0
2009-04-29 11:15:00,1.84405,1.8467,1.8433,1.8457,4297800000.0
2009-04-29 11:30:00,1.8457,1.84575,1.8423,1.84245,3233200000.0
2009-04-29 11:45:00,1.84245,1.8435,1.8402,1.84325,3962000000.0
2009-04-29 12:00:00,1.8433,1.8456,1.8422,1.8453,3029800000.0
2009-04-29 12:15:00,1.8451,1.8457,1.843,1.84435,2800200000.0
2009-04-29 12:30:00,1.84435,1.8462,1.84325,1.84505,3666600000.0
2009-04-29 12:45:00,1.8451,1.8456,1.84345,1.84395,3385400000.0
2009-04-29 13:00:00,1.8439,1.8449,1.8429,1.8436,3238400000.0
2009-04-29 13:15:00,1.84375,1.8448,1.8425,1.8442,2998000000.0
2009-04-29 13:30:00,1.8442,1.8458,1.8436,1.84465,2545200000.0
2009-04-29 13:45:00,1.84475,1.846,1.8428,1.8428,3196600000.0
2009-04-29 14:00:00,1.8428,1.84555,1.84275,1.84335,4053600000.0
2009-04-29 14:15:00,1.84335,1.8441,1.84235,1.8432,3653600000.0
2009-04-29 14:30:00,1.8431,1.84565,1.8424,1.8453,4335300001.0
2009-04-29 14:45:00,1.84525,1.846,1.8436,1.84515,4697200000.0
2009-04-29 15:00:00,1.84495,1.84625,1.84435,1.84455,3451700000.0
2009-04-29 15:15:00,1.8445,1.8461,1.8438,1.8444,3815400000.0
2009-04-29 15:30:00,1.8444,1.84625,1.84375,1.8441,4232200000.0
2009-04-29 15:45:00,1.84405,1.8442,1.841,1.8415,3982400000.0
2009-04-29 16:00:00,1.84165,1.8438,1.84085,1.8433,3818400000.0
2009-04-29 16:15:00,1.8433,1.84335,1.83495,1.8361,4868600000.0
2009-04-29 16:30:00,1.836,1.8391,1.8333,1.83335,4448400000.0
2009-04-29 16:45:00,1.83345,1.8355,1.83345,1.8344,4191400000.0
2009-04-29 17:00:00,1.83455,1.8352,1.8338,1.83415,3238800000.0
2009-04-29 17:15:00,1.83415,1.83475,1.8297,1.83165,5691000000.0
2009-04-29 17:30:00,1.8318,1.8344,1.8308,1.8343,5228200000.0
2009-04-29 17:45:00,1.8343,1.8347,1.8325,1.8336,4150400000.0
2009-04-29 18:00:00,1.8336,1.8348,1.8319,1.8341,3281000000.0
2009-04-29 18:15:00,1.83425,1.83595,1.83295,1.83475,2567100000.0
2009-04-29 18:30:00,1.8347,1.8347,1.83035,1.8314,2846600000.0
2009-04-29 18:45:00,1.8314,1.83155,1.82955,1.8301,2631400000.0
2009-04-29 19:00:00,1.83015,1.83185,1.82975,1.8298,2787200000.0
2009-04-29 19:15:00,1.82985,1.8316,1.82915,1.8314,2822600000.0
2009-04-29 19:30:00,1.8315,1.83295,1.82945,1.8306,3334200000.0
2009-04-29 19:45:00,1.8308,1.8308,1.8284,1.8294,2206000000.0
2009-04-29 20:00:00,1.8295,1.832,1.82845,1.8308,3244400000.0
2009-04-29 20:15:00,1.83125,1.83125,1.824,1.8257,5363400000.0
2009-04-29 20:30:00,1.82555,1.82685,1.82075,1.8225,5071300000.0
2009-04-29 20:45:00,1.8223,1.826,1.8223,1.8226,4741000000.0
2009-04-29 21:00:00,1.8225,1.8275,1.8224,1.826,2982000000.0
2009-04-29 21:15:00,1.826,1.83155,1.82495,1.8292,3452400000.0
2009-04-29 21:30:00,1.8292,1.8299,1.82575,1.82585,3345200000.0
2009-04-29 21:45:00,1.82585,1.8298,1.82585,1.8263,3209800000.0
2009-04-29 22:00:00,1.8263,1.82875,1.82595,1.82865,1096400000.0
2009-04-29 22:15:00,1.8285,1.83035,1.82635,1.8281,960600000.0
2009-04-29 22:30:00,1.82815,1.82815,1.82325,1.8261,1302400000.0
2009-04-29 22:45:00,1.8261,1.827,1.8245,1.8245,668400000.0
2009-04-29 23:00:00,1.82528,1.83115,1.82528,1.8274,443000000.0
2009-04-29 23:15:00,1.82695,1.82835,1.8252,1.8268,540000000.0
2009-04-29 23:30:00,1.82695,1.8314,1.82615,1.8314,990800000.0
2009-04-29 23:45:00,1.83125,1.83155,1.82785,1.8306,894200000.0
2009-04-30 00:00:00,1.83105,1.83155,1.8287,1.83015,813400000.0
2009-04-30 00:15:00,1.8302,1.83055,1.8294,1.8302,643800000.0
2009-04-30 00:30:00,1.8302,1.8305,1.8283,1.829,1029200000.0
2009-04-30 00:45:00,1.82905,1.83,1.8287,1.8297,1244400000.0
2009-04-30 01:00:00,1.8297,1.8322,1.82915,1.83155,1868800000.0
2009-04-30 01:15:00,1.83185,1.8319,1.8281,1.82815,1373000000.0
2009-04-30 01:30:00,1.82815,1.82955,1.8279,1.8288,929600000.0
2009-04-30 01:45:00,1.82895,1.83,1.8275,1.8284,790600000.0
2009-04-30 02:00:00,1.82845,1.82965,1.82555,1.82755,2808000000.0
2009-04-30 02:15:00,1.8277,1.83075,1.8265,1.83035,3078800000.0
2009-04-30 02:30:00,1.8303,1.8303,1.82645,1.828,2859400000.0
2009-04-30 02:45:00,1.82805,1.8284,1.82545,1.8264,2814000000.0
2009-04-30 03:00:00,1.82625,1.8276,1.8254,1.8276,1912800000.0
2009-04-30 03:15:00,1.8277,1.8278,1.82535,1.8261,1695200000.0
2009-04-30 03:30:00,1.82615,1.82755,1.82545,1.82645,1971200000.0
2009-04-30 03:45:00,1.82645,1.82745,1.82495,1.82685,1571800000.0
2009-04-30 04:00:00,1.827,1.8296,1.82665,1.82935,1511000000.0
2009-04-30 04:15:00,1.82955,1.8297,1.8281,1.8287,1672200000.0
2009-04-30 04:30:00,1.8288,1.8304,1.82805,1.83,1304400000.0
2009-04-30 04:45:00,1.83,1.83135,1.82915,1.8306,1685800000.0
2009-04-30 05:00:00,1.8305,1.83195,1.8299,1.83125,1527800000.0
2009-04-30 05:15:00,1.83135,1.83235,1.829,1.8307,1500600000.0
2009-04-30 05:30:00,1.83085,1.83195,1.82915,1.83045,2010400000.0
2009-04-30 05:45:00,1.83045,1.83185,1.82895,1.8304,1725400000.0
2009-04-30 06:00:00,1.8304,1.8342,1.83,1.83305,3228600000.0
2009-04-30 06:15:00,1.83305,1.83405,1.8315,1.8323,2281800000.0
2009-04-30 06:30:00,1.8325,1.83335,1.8304,1.83195,1679800000.0
2009-04-30 06:45:00,1.83195,1.83225,1.8302,1.8307,1842400000.0
2009-04-30 07:00:00,1.8306,1.8326,1.83005,1.8316,1318000000.0
2009-04-30 07:15:00,1.8316,1.8329,1.83065,1.8324,1359400000.0
2009-04-30 07:30:00,1.83265,1.83305,1.83085,1.83135,1222000000.0
2009-04-30 07:45:00,1.83125,1.832,1.8304,1.8317,1849200000.0
2009-04-30 08:00:00,1.83165,1.83285,1.83085,1.83165,3237800000.0
2009-04-30 08:15:00,1.8316,1.8317,1.82875,1.82915,3619300000.0
2009-04-30 08:30:00,1.82925,1.8297,1.8259,1.82625,3727400000.0
2009-04-30 08:45:00,1.8263,1.8269,1.8176,1.81875,4990000000.0
2009-04-30 09:00:00,1.8187,1.8214,1.8184,1.8197,4067800000.0
2009-04-30 09:15:00,1.8199,1.82015,1.81495,1.81555,4706000000.0
2009-04-30 09:30:00,1.81555,1.81555,1.8117,1.81295,5710000000.0
2009-04-30 09:45:00,1.813,1.81565,1.812,1.8124,4354600000.0
2009-04-30 10:00:00,1.8124,1.81615,1.8124,1.81585,4465600000.0
2009-04-30 10:15:00,1.8159,1.81625,1.8123,1.8133,3595000000.0
2009-04-30 10:30:00,1.8133,1.81675,1.8124,1.814,3902200000.0
2009-04-30 10:45:00,1.8141,1.8173,1.813,1.8163,3784400000.0
2009-04-30 11:00:00,1.81615,1.81905,1.8152,1.81805,4013600000.0
2009-04-30 11:15:00,1.8181,1.8191,1.81665,1.8182,4167700000.0
2009-04-30 11:30:00,1.8182,1.8191,1.81655,1.81845,4179600000.0
2009-04-30 11:45:00,1.81845,1.81865,1.81665,1.81705,3209400000.0
2009-04-30 12:00:00,1.81715,1.81755,1.81325,1.81495,3535400000.0
2009-04-30 12:15:00,1.8151,1.8159,1.81255,1.81515,3298800000.0
2009-04-30 12:30:00,1.8153,1.81685,1.81415,1.8164,3101800000.0
2009-04-30 12:45:00,1.81675,1.81755,1.8139,1.81425,3718800000.0
2009-04-30 13:00:00,1.81405,1.8197,1.8138,1.8188,3921800000.0
2009-04-30 13:15:00,1.8188,1.8194,1.8155,1.8156,3681700000.0
2009-04-30 13:30:00,1.81565,1.81815,1.8138,1.81475,3074800000.0
2009-04-30 13:45:00,1.81465,1.8157,1.8138,1.8149,3298600000.0
2009-04-30 14:00:00,1.8149,1.8174,1.81405,1.8142,3683000000.0
2009-04-30 14:15:00,1.8142,1.8175,1.81325,1.8148,3503200000.0
2009-04-30 14:30:00,1.81495,1.8159,1.8128,1.8136,3883400000.0
2009-04-30 14:45:00,1.81365,1.82045,1.81345,1.81975,3869400000.0
2009-04-30 15:00:00,1.81975,1.82015,1.81445,1.8154,4024600000.0
2009-04-30 15:15:00,1.8154,1.81585,1.81205,1.81265,4262400000.0
2009-04-30 15:30:00,1.8126,1.81445,1.80965,1.80985,4638400000.0
2009-04-30 15:45:00,1.8098,1.8144,1.8088,1.8128,4298600000.0
2009-04-30 16:00:00,1.8128,1.81365,1.8072,1.8077,4615800000.0
2009-04-30 16:15:00,1.8076,1.8107,1.80705,1.8084,4373800000.0
2009-04-30 16:30:00,1.8084,1.8091,1.80285,1.80315,3944900000.0
2009-04-30 16:45:00,1.80335,1.804,1.7983,1.804,4484300000.0
2009-04-30 17:00:00,1.804,1.8081,1.8037,1.80645,4561700000.0
2009-04-30 17:15:00,1.80635,1.80665,1.80275,1.80555,4476300000.0
2009-04-30 17:30:00,1.8056,1.8093,1.80485,1.80555,4463700000.0
2009-04-30 17:45:00,1.80555,1.81035,1.804,1.81005,4359400000.0
2009-04-30 18:00:00,1.81005,1.8106,1.80875,1.81,3060600000.0
2009-04-30 18:15:00,1.81,1.8114,1.80825,1.80955,2538600000.0
2009-04-30 18:30:00,1.8095,1.8157,1.80925,1.81465,2780400000.0
2009-04-30 18:45:00,1.81445,1.81465,1.8117,1.81235,2156600000.0
2009-04-30 19:00:00,1.81235,1.81765,1.81195,1.81745,2733800000.0
2009-04-30 19:15:00,1.81725,1.82255,1.8171,1.82185,2351200000.0
2009-04-30 19:30:00,1.82165,1.8224,1.81865,1.81955,1900800000.0
2009-04-30 19:45:00,1.8196,1.82115,1.8191,1.8194,1604800000.0
2009-04-30 20:00:00,1.8194,1.82085,1.8185,1.8194,2541000000.0
2009-04-30 20:15:00,1.81935,1.8197,1.8166,1.81795,2241200000.0
2009-04-30 20:30:00,1.8181,1.8204,1.81655,1.8194,2316200000.0
2009-04-30 20:45:00,1.8195,1.8205,1.81775,1.8181,3075600000.0
2009-04-30 21:00:00,1.8181,1.8229,1.8179,1.81985,3389600000.0
2009-04-30 21:15:00,1.8199,1.82295,1.819,1.8213,2361400000.0
2009-04-30 21:30:00,1.82135,1.82295,1.81905,1.82045,3027400000.0
2009-04-30 21:45:00,1.8205,1.82145,1.8173,1.82015,2358800000.0
2009-04-30 22:00:00,1.8201,1.8219,1.819,1.82155,1256200000.0
2009-04-30 22:15:00,1.8216,1.8233,1.8208,1.82225,919800000.0
2009-04-30 22:30:00,1.82225,1.8233,1.8214,1.82175,415800000.0
2009-04-30 22:45:00,1.82165,1.82295,1.82085,1.8227,403400000.0
2009-04-30 23:00:00,1.82255,1.82275,1.81995,1.82245,501600000.0
2009-04-30 23:15:00,1.82235,1.8236,1.82155,1.8227,306600000.0
2009-04-30 23:30:00,1.82275,1.82335,1.82185,1.82255,403200000.0
2009-04-30 23:45:00,1.8225,1.8234,1.82155,1.82315,362400000.0
2009-05-01 00:00:00,1.82315,1.82335,1.82205,1.82255,398600000.0
2009-05-01 00:15:00,1.8225,1.824,1.82225,1.824,782400000.0
2009-05-01 00:30:00,1.82415,1.82525,1.82075,1.82155,1145800000.0
2009-05-01 00:45:00,1.82155,1.8219,1.82005,1.8208,972600000.0
2009-05-01 01:00:00,1.8208,1.82135,1.81895,1.82125,1532200000.0
2009-05-01 01:15:00,1.8212,1.8213,1.8191,1.81945,629800000.0
2009-05-01 01:30:00,1.81945,1.81995,1.81685,1.81685,1172200000.0
2009-05-01 01:45:00,1.8165,1.8177,1.81555,1.81635,1322800000.0
2009-05-01 02:00:00,1.8164,1.8181,1.81595,1.8176,1999600000.0
2009-05-01 02:15:00,1.8176,1.81885,1.81605,1.817,1390400000.0
2009-05-01 02:30:00,1.81705,1.8185,1.8164,1.81805,1504800000.0
2009-05-01 02:45:00,1.8181,1.82135,1.81755,1.82025,2280000000.0
2009-05-01 03:00:00,1.8203,1.8235,1.8202,1.82335,1852000000.0
2009-05-01 03:15:00,1.82325,1.82715,1.8229,1.827,2445600000.0
2009-05-01 03:30:00,1.82725,1.8279,1.82565,1.82605,1528600000.0
2009-05-01 03:45:00,1.82605,1.8269,1.8244,1.826,1004800000.0
2009-05-01 04:00:00,1.82605,1.82605,1.82355,1.8244,1036200000.0
2009-05-01 04:15:00,1.82435,1.8248,1.82145,1.8231,1773600000.0
2009-05-01 04:30:00,1.8231,1.82315,1.82115,1.82185,565200000.0
2009-05-01 04:45:00,1.82195,1.82425,1.82185,1.8241,830800000.0
2009-05-01 05:00:00,1.82415,1.8252,1.82415,1.825,1073800000.0
2009-05-01 05:15:00,1.8251,1.82605,1.8244,1.82475,739800000.0
2009-05-01 05:30:00,1.82475,1.82495,1.82295,1.824,708400000.0
2009-05-01 05:45:00,1.824,1.82455,1.8232,1.8235,764800000.0
2009-05-01 06:00:00,1.82355,1.82485,1.82245,1.82435,991400000.0
2009-05-01 06:15:00,1.82445,1.82555,1.8236,1.8252,868200000.0
2009-05-01 06:30:00,1.82515,1.82535,1.82315,1.8241,818800000.0
2009-05-01 06:45:00,1.82415,1.82595,1.8233,1.8254,827200000.0
2009-05-01 07:00:00,1.82555,1.82595,1.82435,1.8253,1843400000.0
2009-05-01 07:15:00,1.8251,1.8255,1.82445,1.82515,1522200000.0
2009-05-01 07:30:00,1.82515,1.8255,1.82285,1.8229,1017200000.0
2009-05-01 07:45:00,1.8229,1.82485,1.8225,1.82485,1176200000.0
2009-05-01 08:00:00,1.8242,1.8246,1.8193,1.81995,1257200000.0
2009-05-01 08:15:00,1.82,1.82205,1.8196,1.8213,1188400000.0
2009-05-01 08:30:00,1.8213,1.823,1.81965,1.82005,2566400000.0
2009-05-01 08:45:00,1.8201,1.8207,1.81865,1.8197,1551000000.0
2009-05-01 09:00:00,1.81965,1.82005,1.81745,1.81785,3010200000.0
2009-05-01 09:15:00,1.8181,1.82045,1.81725,1.819,2005400000.0
2009-05-01 09:30:00,1.8191,1.8196,1.81745,1.81745,1770800000.0
2009-05-01 09:45:00,1.81755,1.81985,1.81685,1.8198,1783200000.0
2009-05-01 10:00:00,1.81965,1.82,1.8156,1.8162,2449800000.0
2009-05-01 10:15:00,1.81605,1.8167,1.8131,1.81335,3157800000.0
2009-05-01 10:30:00,1.81335,1.81475,1.81025,1.81065,3489400000.0
2009-05-01 10:45:00,1.81085,1.8125,1.80995,1.8121,2331400000.0
2009-05-01 11:00:00,1.81205,1.81305,1.8105,1.812,2147000000.0
2009-05-01 11:15:00,1.812,1.81295,1.81125,1.8114,1669800000.0
2009-05-01 11:30:00,1.81145,1.813,1.81055,1.81235,2098200000.0
2009-05-01 11:45:00,1.81245,1.8125,1.8104,1.8109,2755200000.0
2009-05-01 12:00:00,1.81115,1.8134,1.81095,1.81185,2370000000.0
2009-05-01 12:15:00,1.812,1.81435,1.81195,1.8132,2792300000.0
2009-05-01 12:30:00,1.8133,1.81465,1.81245,1.81375,3006400000.0
2009-05-01 12:45:00,1.81385,1.8156,1.8127,1.81505,3175800000.0
2009-05-01 13:00:00,1.8151,1.8151,1.8109,1.8143,2981400000.0
2009-05-01 13:15:00,1.81435,1.8147,1.8119,1.81335,2450600000.0
2009-05-01 13:30:00,1.81335,1.8149,1.81205,1.8137,1376200000.0
2009-05-01 13:45:00,1.81375,1.81695,1.81325,1.8148,1953200000.0
2009-05-01 14:00:00,1.8146,1.8151,1.8128,1.81305,1988400000.0
2009-05-01 14:15:00,1.81315,1.81675,1.81305,1.8164,3007600000.0
2009-05-01 14:30:00,1.8164,1.82,1.8159,1.8179,3607200000.0
2009-05-01 14:45:00,1.81785,1.8206,1.817,1.8202,3347800000.0
2009-05-01 15:00:00,1.82015,1.8214,1.8184,1.8191,3086500000.0
2009-05-01 15:15:00,1.819,1.8217,1.8181,1.8215,3332200000.0
2009-05-01 15:30:00,1.8214,1.8227,1.8201,1.8219,3626800000.0
2009-05-01 15:45:00,1.82185,1.82295,1.81945,1.82175,4040800000.0
2009-05-01 16:00:00,1.82165,1.82405,1.8195,1.82205,3991200000.0
2009-05-01 16:15:00,1.82215,1.8263,1.822,1.8247,4243200000.0
2009-05-01 16:30:00,1.8248,1.8263,1.8233,1.82485,3817900000.0
2009-05-01 16:45:00,1.8248,1.8252,1.82065,1.8224,3637400000.0
2009-05-01 17:00:00,1.8225,1.82325,1.8191,1.8194,4450900000.0
2009-05-01 17:15:00,1.81925,1.8201,1.8155,1.8157,3628600000.0
2009-05-01 17:30:00,1.81565,1.8185,1.81505,1.8184,3299200000.0
2009-05-01 17:45:00,1.81835,1.8205,1.81755,1.81965,3085900000.0
2009-05-01 18:00:00,1.81965,1.81985,1.8177,1.81825,1545600000.0
2009-05-01 18:15:00,1.81825,1.8185,1.817,1.818,1488600000.0
2009-05-01 18:30:00,1.8179,1.8184,1.81585,1.81745,2020000000.0
2009-05-01 18:45:00,1.8175,1.82,1.8173,1.81965,1707400000.0
2009-05-01 19:00:00,1.81965,1.81965,1.8179,1.8192,1693400000.0
2009-05-01 19:15:00,1.8192,1.8192,1.81565,1.81595,1930200000.0
2009-05-01 19:30:00,1.81585,1.81645,1.8124,1.813,2120200000.0
2009-05-01 19:45:00,1.81305,1.81485,1.81185,1.8142,2031000000.0
2009-05-01 20:00:00,1.8142,1.8143,1.8123,1.8132,1128400000.0
2009-05-01 20:15:00,1.8132,1.815,1.81225,1.8127,1368000000.0
2009-05-01 20:30:00,1.81275,1.81605,1.8127,1.81565,1635200000.0
2009-05-01 20:45:00,1.81565,1.81745,1.8147,1.81555,1897600000.0
2009-05-01 21:00:00,1.81555,1.81835,1.8154,1.81695,1259800000.0
2009-05-01 21:15:00,1.81695,1.8181,1.81565,1.81635,1392600000.0
2009-05-01 21:30:00,1.81665,1.81735,1.8153,1.8158,1347400000.0
2009-05-01 21:45:00,1.8158,1.8181,1.8158,1.81615,1555400000.0
2009-05-01 22:00:00,1.81625,1.81675,1.8137,1.8153,1010400000.0
2009-05-01 22:15:00,1.81545,1.81585,1.8146,1.81525,260600000.0
2009-05-01 22:30:00,1.81525,1.81585,1.8107,1.81295,716400000.0
2009-05-01 22:45:00,1.81295,1.81685,1.81165,1.8151,795200000.0
2009-05-04 00:00:00,1.8123,1.81284,1.80921,1.80935,302400000.0
2009-05-04 00:15:00,1.80923,1.81243,1.80744,1.80874,324000000.0
2009-05-04 00:30:00,1.80867,1.80966,1.80751,1.80758,324000000.0
2009-05-04 00:45:00,1.80751,1.80851,1.80633,1.80833,324000000.0
2009-05-04 01:00:00,1.80839,1.80893,1.8077,1.80795,280800000.0
2009-05-04 01:15:00,1.80794,1.8097,1.80787,1.80907,280800000.0
2009-05-04 01:30:00,1.80901,1.81016,1.80895,1.80978,324000000.0
2009-05-04 01:45:00,1.80981,1.81144,1.80895,1.81087,324000000.0
2009-05-04 02:00:00,1.81078,1.81328,1.81049,1.8116,402800000.0
2009-05-04 02:15:00,1.8117,1.81345,1.8114,1.81275,1188400000.0
2009-05-04 02:30:00,1.8129,1.8136,1.8113,1.8114,1359200000.0
2009-05-04 02:45:00,1.8114,1.8114,1.8086,1.8099,2482800000.0
2009-05-04 03:00:00,1.8098,1.8117,1.8093,1.81145,1951600000.0
2009-05-04 03:15:00,1.8114,1.8127,1.8105,1.8108,1517000000.0
2009-05-04 03:30:00,1.8108,1.81385,1.8108,1.81275,2386800000.0
2009-05-04 03:45:00,1.81275,1.81305,1.80935,1.8101,2564200000.0
2009-05-04 04:00:00,1.81015,1.81035,1.8093,1.8101,1565200000.0
2009-05-04 04:15:00,1.8101,1.81095,1.80955,1.8108,1798000000.0
2009-05-04 04:30:00,1.8107,1.81085,1.80875,1.8099,1560000000.0
2009-05-04 04:45:00,1.8099,1.8101,1.8078,1.808,1114400000.0
2009-05-04 05:00:00,1.808,1.8105,1.8058,1.8098,2437800000.0
2009-05-04 05:15:00,1.8098,1.81045,1.808,1.8095,1430200000.0
2009-05-04 05:30:00,1.80955,1.81135,1.8084,1.811,1834400000.0
2009-05-04 05:45:00,1.8111,1.8123,1.80925,1.81225,1577200000.0
2009-05-04 06:00:00,1.81225,1.8126,1.8105,1.81235,1970200000.0
2009-05-04 06:15:00,1.8124,1.8132,1.8116,1.812,1469800000.0
2009-05-04 06:30:00,1.81195,1.8122,1.81055,1.81125,895000000.0
2009-05-04 06:45:00,1.8112,1.8113,1.8103,1.8108,845600000.0
2009-05-04 07:00:00,1.8106,1.8116,1.8103,1.81115,1109800000.0
2009-05-04 07:15:00,1.81115,1.81205,1.81045,1.811,1354400000.0
2009-05-04 07:30:00,1.81085,1.81145,1.81025,1.81075,1138200000.0
2009-05-04 07:45:00,1.81075,1.81085,1.80905,1.80935,1594200000.0
2009-05-04 08:00:00,1.80935,1.8104,1.80795,1.80835,2542200000.0
2009-05-04 08:15:00,1.8082,1.80825,1.80615,1.80665,2001800000.0
2009-05-04 08:30:00,1.8065,1.8071,1.80455,1.8056,2949800000.0
2009-05-04 08:45:00,1.8057,1.80865,1.8045,1.8082,3273000000.0
2009-05-04 09:00:00,1.8083,1.81005,1.80755,1.80885,3133400000.0
2009-05-04 09:15:00,1.8089,1.809,1.80715,1.8084,2012800000.0
2009-05-04 09:30:00,1.8084,1.81,1.8076,1.8096,3003000000.0
2009-05-04 09:45:00,1.8096,1.8105,1.80775,1.8088,2271400000.0
2009-05-04 10:00:00,1.8088,1.81005,1.80825,1.809,2003400000.0
2009-05-04 10:15:00,1.80885,1.81025,1.8081,1.8096,3016600000.0
2009-05-04 10:30:00,1.8096,1.8098,1.80775,1.8081,2975100002.0
2009-05-04 10:45:00,1.80805,1.81265,1.8075,1.81125,2901800000.0
2009-05-04 11:00:00,1.8113,1.81185,1.80945,1.8106,2762400000.0
2009-05-04 11:15:00,1.8108,1.8111,1.80875,1.8097,2943200000.0
2009-05-04 11:30:00,1.8097,1.8116,1.8093,1.8116,3288800000.0
2009-05-04 11:45:00,1.81165,1.8126,1.8102,1.8119,2377000000.0
2009-05-04 12:00:00,1.8121,1.8128,1.8113,1.8118,3065800000.0
2009-05-04 12:15:00,1.8119,1.8121,1.8087,1.809,2426600000.0
2009-05-04 12:30:00,1.80915,1.81015,1.8079,1.80795,2039200000.0
2009-05-04 12:45:00,1.80795,1.80935,1.80725,1.80745,2160600000.0
2009-05-04 13:00:00,1.80765,1.8088,1.8052,1.80545,2278800000.0
2009-05-04 13:15:00,1.80525,1.8064,1.80395,1.8051,2823200000.0
2009-05-04 13:30:00,1.805,1.80545,1.8032,1.8046,2539000000.0
2009-05-04 13:45:00,1.8047,1.805,1.80315,1.804,1562600000.0
2009-05-04 14:00:00,1.804,1.80445,1.8017,1.8028,2505400000.0
2009-05-04 14:15:00,1.80245,1.805,1.80165,1.80405,3211000000.0
2009-05-04 14:30:00,1.8041,1.8044,1.8016,1.8023,3529300000.0
2009-05-04 14:45:00,1.8023,1.80245,1.7997,1.8009,4360900000.0
2009-05-04 15:00:00,1.801,1.8028,1.80045,1.8016,3694100000.0
2009-05-04 15:15:00,1.8017,1.8024,1.80025,1.8003,4060400000.0
2009-05-04 15:30:00,1.8005,1.8025,1.79975,1.80095,4351200000.0
2009-05-04 15:45:00,1.801,1.8043,1.8006,1.80315,4098600000.0
2009-05-04 16:00:00,1.80285,1.80525,1.8022,1.804,4861400000.0
2009-05-04 16:15:00,1.80385,1.8053,1.803,1.8047,5056400000.0
2009-05-04 16:30:00,1.8047,1.8062,1.8038,1.805,4109800000.0
2009-05-04 16:45:00,1.80495,1.80585,1.80305,1.80585,3974200000.0
2009-05-04 17:00:00,1.8061,1.8088,1.8054,1.8086,4356600000.0
2009-05-04 17:15:00,1.80845,1.8106,1.8071,1.8073,4695200000.0
2009-05-04 17:30:00,1.8073,1.81005,1.8073,1.81,4018600000.0
2009-05-04 17:45:00,1.80975,1.81035,1.80775,1.8089,4329600000.0
2009-05-04 18:00:00,1.8089,1.8123,1.8078,1.811,4174000000.0
2009-05-04 18:15:00,1.8108,1.81515,1.8108,1.8136,3293200000.0
2009-05-04 18:30:00,1.8136,1.8139,1.81215,1.8125,2514800000.0
2009-05-04 18:45:00,1.8125,1.8136,1.81125,1.81195,1846400000.0
2009-05-04 19:00:00,1.81195,1.8134,1.8106,1.8119,2186400000.0
2009-05-04 19:15:00,1.8119,1.8123,1.81045,1.8106,1604000000.0
2009-05-04 19:30:00,1.8106,1.8131,1.81015,1.81215,1720200000.0
2009-05-04 19:45:00,1.81235,1.8132,1.81155,1.8116,1837800000.0
2009-05-04 20:00:00,1.8117,1.8134,1.8106,1.8121,3136200000.0
2009-05-04 20:15:00,1.81225,1.81385,1.8116,1.8123,2201000000.0
2009-05-04 20:30:00,1.812,1.8128,1.81105,1.8119,2824600000.0
2009-05-04 20:45:00,1.8116,1.8144,1.81135,1.81195,3117200000.0
2009-05-04 21:00:00,1.812,1.8143,1.8118,1.8133,2547800000.0
2009-05-04 21:15:00,1.8135,1.8142,1.8127,1.81335,2138600000.0
2009-05-04 21:30:00,1.81335,1.8153,1.8124,1.81445,1729600000.0
2009-05-04 21:45:00,1.815,1.8154,1.8102,1.8112,2135000000.0
2009-05-04 22:00:00,1.8112,1.81185,1.80825,1.80915,1569400000.0
2009-05-04 22:15:00,1.80935,1.80995,1.8085,1.80885,658600000.0
2009-05-04 22:30:00,1.80895,1.8102,1.8079,1.8102,989600000.0
2009-05-04 22:45:00,1.8105,1.8119,1.809,1.8112,950600000.0
2009-05-04 23:00:00,1.81075,1.81445,1.81075,1.81205,470200000.0
2009-05-04 23:15:00,1.81205,1.8136,1.81185,1.8132,494800000.0
2009-05-04 23:30:00,1.8132,1.81365,1.8098,1.81085,556400000.0
2009-05-04 23:45:00,1.811,1.81255,1.81055,1.8107,418000000.0
2009-05-05 00:00:00,1.8107,1.81085,1.8086,1.80965,1057400000.0
2009-05-05 00:15:00,1.8099,1.8133,1.809,1.8121,1541000000.0
2009-05-05 00:30:00,1.81215,1.81245,1.80945,1.81,856000000.0
2009-05-05 00:45:00,1.81005,1.81235,1.81,1.81075,1206200000.0
2009-05-05 01:00:00,1.81085,1.8126,1.81025,1.81155,677400000.0
2009-05-05 01:15:00,1.81165,1.8124,1.8109,1.81115,917600000.0
2009-05-05 01:30:00,1.8111,1.81205,1.8094,1.81035,793600000.0
2009-05-05 01:45:00,1.8105,1.8106,1.8081,1.8085,1244600000.0
2009-05-05 02:00:00,1.8086,1.80955,1.80765,1.80815,1354800000.0
2009-05-05 02:15:00,1.80815,1.80815,1.80535,1.80615,1543600000.0
2009-05-05 02:30:00,1.8061,1.8076,1.80545,1.80725,1513200000.0
2009-05-05 02:45:00,1.8074,1.811,1.8074,1.80965,1790400000.0
2009-05-05 03:00:00,1.8095,1.81125,1.80855,1.81115,1066800000.0
2009-05-05 03:15:00,1.8112,1.81145,1.80965,1.8104,1385600000.0
2009-05-05 03:30:00,1.8104,1.8113,1.80915,1.8109,891400000.0
2009-05-05 03:45:00,1.8108,1.8108,1.80925,1.81005,679600000.0
2009-05-05 04:00:00,1.81015,1.81085,1.80955,1.81025,834600000.0
2009-05-05 04:15:00,1.8104,1.81065,1.8089,1.80965,1413000000.0
2009-05-05 04:30:00,1.80965,1.8105,1.80895,1.80965,1035400000.0
2009-05-05 04:45:00,1.8097,1.8102,1.8089,1.80905,667600000.0
2009-05-05 05:00:00,1.80895,1.8092,1.8082,1.80845,724200000.0
2009-05-05 05:15:00,1.80845,1.8099,1.80785,1.80855,1293200000.0
2009-05-05 05:30:00,1.80845,1.80945,1.8079,1.80875,1241600000.0
2009-05-05 05:45:00,1.80855,1.8111,1.808,1.81065,1236200000.0
2009-05-05 06:00:00,1.8106,1.81165,1.80965,1.8111,1458000000.0
2009-05-05 06:15:00,1.8111,1.8115,1.808,1.8095,1201400000.0
2009-05-05 06:30:00,1.8097,1.8103,1.80515,1.8058,2852200000.0
2009-05-05 06:45:00,1.8059,1.80605,1.80345,1.8054,2152800000.0
2009-05-05 07:00:00,1.8054,1.80705,1.8049,1.8067,1976400000.0
2009-05-05 07:15:00,1.80665,1.8071,1.8034,1.8046,1660400000.0
2009-05-05 07:30:00,1.8046,1.80705,1.80365,1.80625,1602600000.0
2009-05-05 07:45:00,1.80625,1.80735,1.8057,1.80665,1742400000.0
2009-05-05 08:00:00,1.8067,1.80735,1.8048,1.80585,2381800000.0
2009-05-05 08:15:00,1.80585,1.8061,1.8023,1.80245,2678800000.0
2009-05-05 08:30:00,1.8026,1.8039,1.80045,1.8014,3595000000.0
2009-05-05 08:45:00,1.8015,1.8043,1.7996,1.8035,4102000000.0
2009-05-05 09:00:00,1.80345,1.80445,1.8021,1.80385,3145400000.0
2009-05-05 09:15:00,1.80385,1.8064,1.80375,1.80495,2884600000.0
2009-05-05 09:30:00,1.805,1.806,1.80335,1.8038,3023800000.0
2009-05-05 09:45:00,1.80365,1.8047,1.8026,1.8037,3372200000.0
2009-05-05 10:00:00,1.8037,1.80395,1.80195,1.8027,3211800000.0
2009-05-05 10:15:00,1.8027,1.8034,1.8016,1.80255,2812400000.0
2009-05-05 10:30:00,1.8027,1.8028,1.8008,1.80195,3297800000.0
2009-05-05 10:45:00,1.8021,1.8022,1.79565,1.7971,3764800000.0
2009-05-05 11:00:00,1.797,1.7972,1.79245,1.79275,4153200000.0
2009-05-05 11:15:00,1.79275,1.7962,1.7926,1.79425,3784800000.0
2009-05-05 11:30:00,1.79425,1.79635,1.79375,1.79565,4074500000.0
2009-05-05 11:45:00,1.79565,1.7982,1.7956,1.79645,3590800000.0
2009-05-05 12:00:00,1.7965,1.7974,1.79575,1.7959,2683200000.0
2009-05-05 12:15:00,1.79595,1.79735,1.79565,1.79685,3651400000.0
2009-05-05 12:30:00,1.79685,1.79795,1.79565,1.79615,2901000000.0
2009-05-05 12:45:00,1.796,1.797,1.7952,1.79615,2914800000.0
2009-05-05 13:00:00,1.7961,1.7966,1.79425,1.7952,3947600000.0
2009-05-05 13:15:00,1.7952,1.79745,1.7948,1.79725,2691800000.0
2009-05-05 13:30:00,1.7974,1.7987,1.7963,1.79825,3273000000.0
2009-05-05 13:45:00,1.7982,1.7998,1.7977,1.79955,3558200000.0
2009-05-05 14:00:00,1.79965,1.80085,1.799,1.7994,3561600000.0
2009-05-05 14:15:00,1.7994,1.79945,1.79575,1.7964,4118200000.0
2009-05-05 14:30:00,1.7961,1.7973,1.79515,1.7968,4986200000.0
2009-05-05 14:45:00,1.79685,1.80035,1.7957,1.7983,5006600000.0
2009-05-05 15:00:00,1.7981,1.79865,1.79645,1.79665,3624200000.0
2009-05-05 15:15:00,1.79645,1.7985,1.79585,1.7966,3046400000.0
2009-05-05 15:30:00,1.7968,1.7968,1.79375,1.7948,4411600000.0
2009-05-05 15:45:00,1.79495,1.7965,1.7936,1.7962,5211200000.0
2009-05-05 16:00:00,1.79605,1.7972,1.79335,1.79565,5135200000.0
2009-05-05 16:15:00,1.795,1.8007,1.7948,1.80015,5088100000.0
2009-05-05 16:30:00,1.7998,1.8031,1.79925,1.80115,5389200000.0
2009-05-05 16:45:00,1.80115,1.8013,1.798,1.7992,4055200000.0
2009-05-05 17:00:00,1.7992,1.8006,1.7982,1.7991,5141600000.0
2009-05-05 17:15:00,1.7991,1.79975,1.79615,1.7982,4078800000.0
2009-05-05 17:30:00,1.79815,1.79935,1.7969,1.79725,4680200000.0
2009-05-05 17:45:00,1.7971,1.7993,1.7971,1.7986,3812400000.0
2009-05-05 18:00:00,1.7985,1.80195,1.79785,1.79965,3411400000.0
2009-05-05 18:15:00,1.79965,1.8001,1.79825,1.79835,2487700000.0
2009-05-05 18:30:00,1.79835,1.8011,1.7979,1.79985,3017400000.0
2009-05-05 18:45:00,1.79985,1.8009,1.79865,1.7993,2408200000.0
2009-05-05 19:00:00,1.7993,1.7993,1.79645,1.79855,3347400000.0
2009-05-05 19:15:00,1.7985,1.7988,1.79655,1.79745,3205000000.0
2009-05-05 19:30:00,1.79745,1.79875,1.79685,1.798,2488600000.0
2009-05-05 19:45:00,1.798,1.7994,1.79755,1.7981,1899000000.0
2009-05-05 20:00:00,1.79805,1.7989,1.7963,1.79645,1645600000.0
2009-05-05 20:15:00,1.7966,1.7978,1.79465,1.79725,2903800000.0
2009-05-05 20:30:00,1.7975,1.79865,1.7954,1.7974,4445000000.0
2009-05-05 20:45:00,1.7975,1.79845,1.79515,1.7954,3457800000.0
2009-05-05 21:00:00,1.7954,1.7974,1.7951,1.7964,2776800000.0
2009-05-05 21:15:00,1.79605,1.7968,1.7946,1.7954,1224400000.0
2009-05-05 21:30:00,1.7954,1.7959,1.79405,1.7944,2407200000.0
2009-05-05 21:45:00,1.7946,1.7956,1.7924,1.79395,2635000000.0
2009-05-05 22:00:00,1.7939,1.794,1.7902,1.79285,2180000000.0
2009-05-05 22:15:00,1.79285,1.7944,1.7909,1.7941,1078000000.0
2009-05-05 22:30:00,1.79475,1.79615,1.7941,1.79525,508600000.0
2009-05-05 22:45:00,1.79525,1.797,1.79375,1.7946,892000000.0
2009-05-05 23:00:00,1.7945,1.7974,1.7941,1.7948,607200000.0
2009-05-05 23:15:00,1.79475,1.79685,1.7933,1.79565,872000000.0
2009-05-05 23:30:00,1.79595,1.7962,1.7947,1.79545,482800000.0
2009-05-05 23:45:00,1.7955,1.7973,1.79545,1.7966,470200000.0
2009-05-06 00:00:00,1.7964,1.7968,1.7945,1.7945,498600000.0
2009-05-06 00:15:00,1.7949,1.796,1.79445,1.7952,693400000.0
2009-05-06 00:30:00,1.79525,1.79645,1.79475,1.7964,336400000.0
2009-05-06 00:45:00,1.7964,1.7981,1.79605,1.79695,823000000.0
2009-05-06 01:00:00,1.79695,1.79855,1.79645,1.79815,1325600000.0
2009-05-06 01:15:00,1.7982,1.80135,1.79805,1.7998,1647600000.0
2009-05-06 01:30:00,1.79995,1.80175,1.7987,1.8,2753800000.0
2009-05-06 01:45:00,1.80005,1.80155,1.7988,1.79985,1648400000.0
2009-05-06 02:00:00,1.7998,1.80135,1.79865,1.8,2288800000.0
2009-05-06 02:15:00,1.8,1.8002,1.79885,1.7997,1617000000.0
2009-05-06 02:30:00,1.7997,1.80055,1.7989,1.80005,1333200000.0
2009-05-06 02:45:00,1.8001,1.8007,1.79845,1.79885,899000000.0
2009-05-06 03:00:00,1.799,1.8007,1.79865,1.80065,1265800000.0
2009-05-06 03:15:00,1.80065,1.80155,1.79705,1.7976,3542000000.0
2009-05-06 03:30:00,1.79775,1.80505,1.79335,1.80395,3851600000.0
2009-05-06 03:45:00,1.804,1.80505,1.8016,1.8034,3368200000.0
2009-05-06 04:00:00,1.8036,1.80575,1.8022,1.80265,2730200000.0
2009-05-06 04:15:00,1.8027,1.80275,1.79945,1.8,3507200000.0
2009-05-06 04:30:00,1.7998,1.80155,1.7993,1.80095,2240400000.0
2009-05-06 04:45:00,1.801,1.8016,1.79975,1.80125,2321800000.0
2009-05-06 05:00:00,1.80125,1.80315,1.8006,1.8017,2115200000.0
2009-05-06 05:15:00,1.8017,1.80235,1.80015,1.8012,2520000000.0
2009-05-06 05:30:00,1.8012,1.80415,1.80075,1.8031,2184800000.0
2009-05-06 05:45:00,1.8031,1.8038,1.80105,1.80185,2273600000.0
2009-05-06 06:00:00,1.80185,1.8036,1.80125,1.8028,3218200000.0
2009-05-06 06:15:00,1.8028,1.8028,1.8007,1.80075,3487600000.0
2009-05-06 06:30:00,1.80075,1.80145,1.7993,1.80085,3567600000.0
2009-05-06 06:45:00,1.80085,1.8021,1.7993,1.8021,2649200000.0
2009-05-06 07:00:00,1.8021,1.8023,1.80045,1.8009,2567000000.0
2009-05-06 07:15:00,1.8009,1.80255,1.8005,1.8023,2969600000.0
2009-05-06 07:30:00,1.8023,1.8025,1.79995,1.8004,4167200000.0
2009-05-06 07:45:00,1.8004,1.8021,1.7996,1.80095,2663400000.0
2009-05-06 08:00:00,1.8008,1.80335,1.7998,1.8025,3914200000.0
2009-05-06 08:15:00,1.80245,1.80255,1.80045,1.80075,2797400000.0
2009-05-06 08:30:00,1.80085,1.80085,1.79885,1.79925,3973600000.0
2009-05-06 08:45:00,1.7992,1.8002,1.7985,1.7991,4018000000.0
2009-05-06 09:00:00,1.79915,1.8001,1.79625,1.7981,4664800000.0
2009-05-06 09:15:00,1.7979,1.7999,1.79685,1.79765,3892800000.0
2009-05-06 09:30:00,1.79755,1.79805,1.7949,1.7949,4058800000.0
2009-05-06 09:45:00,1.79485,1.796,1.7932,1.79435,3637800000.0
2009-05-06 10:00:00,1.7944,1.7946,1.79,1.7906,4177000000.0
2009-05-06 10:15:00,1.7906,1.79305,1.7901,1.79105,4400300000.0
2009-05-06 10:30:00,1.7913,1.7936,1.7911,1.7928,4427200000.0
2009-05-06 10:45:00,1.7928,1.79425,1.7918,1.7939,4247400000.0
2009-05-06 11:00:00,1.7937,1.7964,1.79235,1.7944,4535600000.0
2009-05-06 11:15:00,1.7943,1.79645,1.79415,1.7953,3951000000.0
2009-05-06 11:30:00,1.7953,1.7964,1.7934,1.7937,3161000000.0
2009-05-06 11:45:00,1.79365,1.7978,1.7933,1.79585,3237800000.0
2009-05-06 12:00:00,1.7958,1.7968,1.79495,1.7954,3688600000.0
2009-05-06 12:15:00,1.79535,1.7975,1.79505,1.7954,3263200000.0
2009-05-06 12:30:00,1.79535,1.79555,1.7926,1.7933,2463000000.0
2009-05-06 12:45:00,1.79325,1.7963,1.7926,1.7943,2325000000.0
2009-05-06 13:00:00,1.7942,1.7975,1.79335,1.79625,4032100000.0
2009-05-06 13:15:00,1.7964,1.7974,1.79365,1.794,3674600000.0
2009-05-06 13:30:00,1.794,1.79605,1.79375,1.7945,3175000000.0
2009-05-06 13:45:00,1.7945,1.79515,1.7916,1.79185,2984200000.0
2009-05-06 14:00:00,1.792,1.79305,1.79075,1.79075,3411000000.0
2009-05-06 14:15:00,1.7908,1.79265,1.7883,1.79205,4554700000.0
2009-05-06 14:30:00,1.79215,1.79265,1.7888,1.78915,5071900000.0
2009-05-06 14:45:00,1.78915,1.7923,1.7889,1.79195,4538600000.0
2009-05-06 15:00:00,1.79195,1.7926,1.78985,1.7918,3914000000.0
2009-05-06 15:15:00,1.7918,1.79185,1.7889,1.7896,3854400000.0
2009-05-06 15:30:00,1.7895,1.79025,1.78725,1.7894,5114200000.0
2009-05-06 15:45:00,1.7894,1.7898,1.7851,1.7878,5835200000.0
2009-05-06 16:00:00,1.78745,1.7894,1.78505,1.7863,5722500000.0
2009-05-06 16:15:00,1.7863,1.78795,1.7857,1.7872,4881600000.0
2009-05-06 16:30:00,1.7872,1.78815,1.78575,1.78715,3859000000.0
2009-05-06 16:45:00,1.78705,1.7882,1.785,1.7872,4173000000.0
2009-05-06 17:00:00,1.7872,1.7884,1.78305,1.78395,4982300000.0
2009-05-06 17:15:00,1.78405,1.7869,1.78385,1.7854,4688600000.0
2009-05-06 17:30:00,1.7854,1.7869,1.78375,1.78425,4150200000.0
2009-05-06 17:45:00,1.78425,1.7858,1.7824,1.7827,3821600000.0
2009-05-06 18:00:00,1.7827,1.78425,1.78195,1.7827,3284800000.0
2009-05-06 18:15:00,1.7825,1.7838,1.7809,1.7819,2885300000.0
2009-05-06 18:30:00,1.78155,1.7838,1.78105,1.7817,3199800000.0
2009-05-06 18:45:00,1.78155,1.782,1.7769,1.7799,3705200000.0
2009-05-06 19:00:00,1.7799,1.78,1.7763,1.7782,4121200000.0
2009-05-06 19:15:00,1.7781,1.779,1.77555,1.7772,3612600000.0
2009-05-06 19:30:00,1.7773,1.77865,1.77555,1.7774,3685200000.0
2009-05-06 19:45:00,1.7773,1.7794,1.77655,1.77705,2555200000.0
2009-05-06 20:00:00,1.77705,1.7786,1.77465,1.77715,3001200000.0
2009-05-06 20:15:00,1.7768,1.77825,1.77495,1.7778,2554000000.0
2009-05-06 20:30:00,1.778,1.7809,1.7771,1.7801,3535200000.0
2009-05-06 20:45:00,1.77995,1.7822,1.7789,1.7821,3442000000.0
2009-05-06 21:00:00,1.7822,1.7827,1.7793,1.7804,3393200000.0
2009-05-06 21:15:00,1.7805,1.78195,1.7795,1.78005,3106000000.0
2009-05-06 21:30:00,1.78,1.78105,1.7788,1.7796,2650399998.0
2009-05-06 21:45:00,1.7796,1.782,1.779,1.7804,1902000000.0
2009-05-06 22:00:00,1.7804,1.78135,1.7796,1.77965,797000000.0
2009-05-06 22:15:00,1.77965,1.7815,1.77945,1.7812,663800000.0
2009-05-06 22:30:00,1.7812,1.782,1.78045,1.7818,440800000.0
2009-05-06 22:45:00,1.7817,1.7819,1.78045,1.7815,538400000.0
2009-05-06 23:00:00,1.78115,1.78205,1.7786,1.7793,676200000.0
2009-05-06 23:15:00,1.77935,1.78165,1.77825,1.78165,983800000.0
2009-05-06 23:30:00,1.78165,1.7832,1.77865,1.78135,733800000.0
2009-05-06 23:45:00,1.78125,1.7834,1.7807,1.78085,639800000.0
2009-05-07 00:00:00,1.78195,1.78285,1.78025,1.7826,1403000000.0
2009-05-07 00:15:00,1.78255,1.7833,1.78,1.78015,1132200000.0
2009-05-07 00:30:00,1.78015,1.78055,1.77825,1.77885,1368800000.0
2009-05-07 00:45:00,1.779,1.77925,1.77545,1.77735,1149000000.0
2009-05-07 01:00:00,1.77745,1.77745,1.7739,1.7751,1162000000.0
2009-05-07 01:15:00,1.7751,1.776,1.775,1.77545,997800000.0
2009-05-07 01:30:00,1.7755,1.7767,1.7752,1.77665,826800000.0
2009-05-07 01:45:00,1.77665,1.77925,1.7758,1.7771,1166400000.0
2009-05-07 02:00:00,1.7772,1.77855,1.7761,1.7774,2122800000.0
2009-05-07 02:15:00,1.7774,1.77945,1.77655,1.7792,1978200000.0
2009-05-07 02:30:00,1.7792,1.7793,1.7761,1.7775,2912200000.0
2009-05-07 02:45:00,1.7773,1.77905,1.7762,1.7782,1970000000.0
2009-05-07 03:00:00,1.77825,1.77905,1.77635,1.77825,1684000000.0
2009-05-07 03:15:00,1.77825,1.7797,1.77695,1.77835,2341200000.0
2009-05-07 03:30:00,1.77845,1.7787,1.76335,1.7655,4667600000.0
2009-05-07 03:45:00,1.7655,1.76575,1.76255,1.76365,2586400000.0
2009-05-07 04:00:00,1.7636,1.7641,1.7604,1.762,2732400000.0
2009-05-07 04:15:00,1.762,1.76535,1.7617,1.7629,2101800000.0
2009-05-07 04:30:00,1.763,1.76555,1.76275,1.76445,1131600000.0
2009-05-07 04:45:00,1.76445,1.76515,1.763,1.764,1659800000.0
2009-05-07 05:00:00,1.764,1.76545,1.76345,1.76445,1777800000.0
2009-05-07 05:15:00,1.76445,1.76495,1.76305,1.76335,985000000.0
2009-05-07 05:30:00,1.76335,1.765,1.763,1.7644,1554800000.0
2009-05-07 05:45:00,1.7644,1.76565,1.7641,1.76545,1156200000.0
2009-05-07 06:00:00,1.76565,1.7681,1.76525,1.76705,1831100000.0
2009-05-07 06:15:00,1.76705,1.76815,1.7663,1.76815,1530400000.0
2009-05-07 06:30:00,1.76795,1.76835,1.7653,1.76585,1711600000.0
2009-05-07 06:45:00,1.7658,1.7662,1.76455,1.76515,1303400000.0
2009-05-07 07:00:00,1.7651,1.76695,1.76445,1.7651,1570000000.0
2009-05-07 07:15:00,1.7651,1.76755,1.76485,1.7661,1477200000.0
2009-05-07 07:30:00,1.76655,1.767,1.76485,1.7651,1711600000.0
2009-05-07 07:45:00,1.7652,1.7664,1.76455,1.76505,1986000000.0
2009-05-07 08:00:00,1.765,1.76655,1.76405,1.76595,3134400000.0
2009-05-07 08:15:00,1.766,1.76665,1.7645,1.76535,3258000000.0
2009-05-07 08:30:00,1.7652,1.76715,1.76445,1.7664,3191600000.0
2009-05-07 08:45:00,1.76645,1.76765,1.7648,1.7651,3164800000.0
2009-05-07 09:00:00,1.76515,1.76655,1.76355,1.76435,4091400000.0
2009-05-07 09:15:00,1.7643,1.7653,1.76285,1.7632,3313600000.0
2009-05-07 09:30:00,1.7635,1.764,1.76215,1.7628,3585400000.0
2009-05-07 09:45:00,1.7628,1.7634,1.7587,1.759,3793600000.0
2009-05-07 10:00:00,1.759,1.7593,1.7565,1.7579,4152000000.0
2009-05-07 10:15:00,1.758,1.7602,1.7571,1.7595,3130400000.0
2009-05-07 10:30:00,1.7595,1.7605,1.75875,1.7597,3554000000.0
2009-05-07 10:45:00,1.7597,1.7609,1.75875,1.7591,3828100000.0
2009-05-07 11:00:00,1.7589,1.7621,1.7587,1.7621,3338600000.0
2009-05-07 11:15:00,1.76225,1.76275,1.76015,1.7602,3672800000.0
2009-05-07 11:30:00,1.76,1.76045,1.7578,1.7586,4357600000.0
2009-05-07 11:45:00,1.75855,1.7613,1.75845,1.76035,3288200000.0
2009-05-07 12:00:00,1.7605,1.7619,1.7595,1.76055,4208600000.0
2009-05-07 12:15:00,1.7607,1.762,1.75945,1.762,2634200000.0
2009-05-07 12:30:00,1.762,1.76335,1.7604,1.76135,3724000000.0
2009-05-07 12:45:00,1.76145,1.76255,1.75985,1.76005,3455800000.0
2009-05-07 13:00:00,1.7602,1.76405,1.76015,1.7617,4246800000.0
2009-05-07 13:15:00,1.76165,1.7618,1.75835,1.7585,3484000000.0
2009-05-07 13:30:00,1.75835,1.7592,1.7567,1.7567,2906000000.0
2009-05-07 13:45:00,1.7567,1.7624,1.75655,1.7624,5767200000.0
2009-05-07 14:00:00,1.76245,1.7631,1.75845,1.7587,5785400000.0
2009-05-07 14:15:00,1.7587,1.7592,1.7569,1.75705,4413400000.0
2009-05-07 14:30:00,1.7566,1.75775,1.74865,1.755,4773500000.0
2009-05-07 14:45:00,1.75545,1.76465,1.7549,1.7645,5227500000.0
2009-05-07 15:00:00,1.76445,1.7667,1.76305,1.76625,4916500000.0
2009-05-07 15:15:00,1.76625,1.7674,1.7651,1.7668,4086200000.0
2009-05-07 15:30:00,1.76665,1.77275,1.76635,1.7725,4659400000.0
2009-05-07 15:45:00,1.7724,1.7748,1.7707,1.7744,4938800000.0
2009-05-07 16:00:00,1.7746,1.7791,1.7744,1.77605,5491600000.0
2009-05-07 16:15:00,1.776,1.77775,1.77485,1.7765,5020200000.0
2009-05-07 16:30:00,1.7763,1.7769,1.774,1.7741,4488600000.0
2009-05-07 16:45:00,1.7741,1.7741,1.7697,1.77,5183750000.0
2009-05-07 17:00:00,1.77005,1.7747,1.7692,1.7745,3786300000.0
2009-05-07 17:15:00,1.7747,1.7754,1.76985,1.77005,4297200000.0
2009-05-07 17:30:00,1.76995,1.7714,1.7697,1.77055,4084800000.0
2009-05-07 17:45:00,1.77055,1.7707,1.7686,1.7694,2743200000.0
2009-05-07 18:00:00,1.7694,1.7713,1.76895,1.77125,2476800000.0
2009-05-07 18:15:00,1.7712,1.7712,1.76785,1.7688,2470400000.0
2009-05-07 18:30:00,1.7689,1.7695,1.76535,1.76545,2452200000.0
2009-05-07 18:45:00,1.7655,1.7666,1.7646,1.7655,2227400000.0
2009-05-07 19:00:00,1.76555,1.7688,1.76515,1.7685,2915000000.0
2009-05-07 19:15:00,1.7685,1.77145,1.7683,1.7711,2795200000.0
2009-05-07 19:30:00,1.7711,1.7748,1.77035,1.7744,2569800000.0
2009-05-07 19:45:00,1.77455,1.775,1.7729,1.77315,2594800000.0
2009-05-07 20:00:00,1.77315,1.7762,1.7727,1.7756,2240400000.0
2009-05-07 20:15:00,1.7756,1.7765,1.7732,1.77385,2106400000.0
2009-05-07 20:30:00,1.77385,1.7787,1.7734,1.77755,2708800000.0
2009-05-07 20:45:00,1.7777,1.7791,1.7763,1.7768,2273200000.0
2009-05-07 21:00:00,1.7768,1.7785,1.77605,1.777,3186200000.0
2009-05-07 21:15:00,1.77705,1.7781,1.7758,1.7763,2459600000.0
2009-05-07 21:30:00,1.7763,1.7792,1.7758,1.7765,2377400000.0
2009-05-07 21:45:00,1.77645,1.77825,1.7749,1.7756,2515800000.0
2009-05-07 22:00:00,1.7758,1.77615,1.77385,1.77435,929600000.0
2009-05-07 22:15:00,1.7745,1.7753,1.77385,1.7742,639400000.0
2009-05-07 22:30:00,1.77405,1.77535,1.77405,1.77525,615000000.0
2009-05-07 22:45:00,1.77525,1.7757,1.7735,1.7757,883200000.0
2009-05-07 23:00:00,1.77595,1.77595,1.76935,1.7705,749000000.0
2009-05-07 23:15:00,1.7705,1.7713,1.7694,1.77085,514800000.0
2009-05-07 23:30:00,1.7708,1.7713,1.7689,1.76995,672000000.0
2009-05-07 23:45:00,1.76965,1.7702,1.76915,1.7693,401800000.0
2009-05-08 00:00:00,1.76945,1.7718,1.7692,1.77165,585200000.0
2009-05-08 00:15:00,1.7717,1.77415,1.77085,1.77375,859200000.0
2009-05-08 00:30:00,1.77385,1.77395,1.77105,1.77205,949600000.0
2009-05-08 00:45:00,1.77205,1.7739,1.77205,1.7735,716600000.0
2009-05-08 01:00:00,1.7736,1.7737,1.7724,1.77265,412800000.0
2009-05-08 01:15:00,1.7728,1.77455,1.77245,1.77325,860400000.0
2009-05-08 01:30:00,1.77325,1.7757,1.77325,1.77455,719000000.0
2009-05-08 01:45:00,1.77445,1.7753,1.77215,1.77255,1010600000.0
2009-05-08 02:00:00,1.7728,1.7737,1.77135,1.7722,1828200000.0
2009-05-08 02:15:00,1.7721,1.773,1.7714,1.77245,1745200000.0
2009-05-08 02:30:00,1.77225,1.77315,1.7711,1.77235,1323200000.0
2009-05-08 02:45:00,1.77235,1.773,1.77105,1.77215,1545800000.0
2009-05-08 03:00:00,1.77225,1.7737,1.7716,1.7724,1733800000.0
2009-05-08 03:15:00,1.7723,1.77265,1.77065,1.7717,1314400000.0
2009-05-08 03:30:00,1.7718,1.77395,1.7713,1.77365,1768000000.0
2009-05-08 03:45:00,1.7738,1.77455,1.7726,1.77455,1254800000.0
2009-05-08 04:00:00,1.7747,1.77645,1.7743,1.77545,2025600000.0
2009-05-08 04:15:00,1.77545,1.7768,1.77455,1.7766,1440600000.0
2009-05-08 04:30:00,1.7766,1.77835,1.77605,1.77825,1340600000.0
2009-05-08 04:45:00,1.77835,1.7788,1.77625,1.7767,1239000000.0
2009-05-08 05:00:00,1.7767,1.7781,1.7763,1.77695,835000000.0
2009-05-08 05:15:00,1.77695,1.77785,1.77635,1.77695,882000000.0
2009-05-08 05:30:00,1.77675,1.7783,1.7761,1.77695,767600000.0
2009-05-08 05:45:00,1.77685,1.7771,1.7753,1.77625,1168400000.0
2009-05-08 06:00:00,1.77625,1.777,1.7754,1.77565,899600000.0
2009-05-08 06:15:00,1.77575,1.77595,1.7748,1.77535,802200000.0
2009-05-08 06:30:00,1.77525,1.77555,1.7739,1.77495,1798800000.0
2009-05-08 06:45:00,1.77485,1.7754,1.7737,1.7748,1444200000.0
2009-05-08 07:00:00,1.77455,1.7755,1.773,1.7743,1653000000.0
2009-05-08 07:15:00,1.77425,1.77535,1.77295,1.7751,1229600000.0
2009-05-08 07:30:00,1.775,1.7755,1.774,1.77435,1441800000.0
2009-05-08 07:45:00,1.77435,1.775,1.77345,1.7735,1511400000.0
2009-05-08 08:00:00,1.7735,1.77635,1.7732,1.77415,2184800000.0
2009-05-08 08:15:00,1.77415,1.77465,1.77195,1.7731,2808600000.0
2009-05-08 08:30:00,1.77305,1.77385,1.7716,1.7734,3540000000.0
2009-05-08 08:45:00,1.7734,1.7736,1.7721,1.7721,3908200000.0
2009-05-08 09:00:00,1.7722,1.7753,1.7716,1.7719,4782400000.0
2009-05-08 09:15:00,1.7719,1.7743,1.7703,1.77295,4476800000.0
2009-05-08 09:30:00,1.77285,1.7734,1.7712,1.7725,2881400000.0
2009-05-08 09:45:00,1.77255,1.7747,1.7723,1.77415,3708200000.0
2009-05-08 10:00:00,1.77415,1.7751,1.77305,1.77485,3344000000.0
2009-05-08 10:15:00,1.77475,1.7756,1.7726,1.7734,3447200000.0
2009-05-08 10:30:00,1.7734,1.7739,1.77135,1.7729,3193400000.0
2009-05-08 10:45:00,1.7729,1.7738,1.7719,1.7732,2793200000.0
2009-05-08 11:00:00,1.77315,1.774,1.77205,1.7725,2551000000.0
2009-05-08 11:15:00,1.7725,1.773,1.77155,1.7725,2738400000.0
2009-05-08 11:30:00,1.7725,1.7733,1.7718,1.77225,2756200000.0
2009-05-08 11:45:00,1.7721,1.7744,1.77205,1.77255,3124200000.0
2009-05-08 12:00:00,1.77275,1.7739,1.7721,1.77325,3039600000.0
2009-05-08 12:15:00,1.7732,1.7733,1.76915,1.7704,3203200000.0
2009-05-08 12:30:00,1.77045,1.7714,1.76525,1.7653,3671400000.0
2009-05-08 12:45:00,1.76545,1.7685,1.76525,1.7679,3586800000.0
2009-05-08 13:00:00,1.7679,1.7705,1.76605,1.76815,3078600000.0
2009-05-08 13:15:00,1.7682,1.7712,1.76815,1.77,1927000000.0
2009-05-08 13:30:00,1.7701,1.771,1.76885,1.7705,3052600000.0
2009-05-08 13:45:00,1.7705,1.7718,1.76895,1.77065,2637700000.0
2009-05-08 14:00:00,1.77065,1.7723,1.76965,1.7698,3171200000.0
2009-05-08 14:15:00,1.7696,1.77265,1.76895,1.7695,4450200000.0
2009-05-08 14:30:00,1.7694,1.7775,1.76895,1.7772,4763600000.0
2009-05-08 14:45:00,1.7771,1.7797,1.7746,1.7793,4788700000.0
2009-05-08 15:00:00,1.77905,1.77925,1.7763,1.77815,4143000000.0
2009-05-08 15:15:00,1.77815,1.7798,1.77665,1.7789,3627400000.0
2009-05-08 15:30:00,1.77885,1.7819,1.7769,1.7777,5116000000.0
2009-05-08 15:45:00,1.7778,1.7803,1.7768,1.7797,4178400000.0
2009-05-08 16:00:00,1.7798,1.77995,1.77755,1.77905,4626800000.0
2009-05-08 16:15:00,1.77915,1.7822,1.7791,1.7802,4433800000.0
2009-05-08 16:30:00,1.7802,1.78095,1.7777,1.7783,5348600000.0
2009-05-08 16:45:00,1.77845,1.77865,1.7756,1.7769,5366000000.0
2009-05-08 17:00:00,1.7767,1.7778,1.77585,1.77685,4476900000.0
2009-05-08 17:15:00,1.77685,1.7779,1.7756,1.776,3637400000.0
2009-05-08 17:30:00,1.7763,1.7774,1.77425,1.775,3536400000.0
2009-05-08 17:45:00,1.775,1.775,1.7723,1.77325,3425900000.0
2009-05-08 18:00:00,1.7733,1.7751,1.7711,1.7742,3296200000.0
2009-05-08 18:15:00,1.7741,1.7744,1.77125,1.7725,3418800000.0
2009-05-08 18:30:00,1.7725,1.77565,1.77185,1.7735,3410600000.0
2009-05-08 18:45:00,1.77325,1.7739,1.77185,1.7725,3094400000.0
2009-05-08 19:00:00,1.7725,1.77295,1.76905,1.76955,3647600000.0
2009-05-08 19:15:00,1.76955,1.7698,1.76685,1.76835,2282900000.0
2009-05-08 19:30:00,1.76835,1.7686,1.76525,1.7675,3188600000.0
2009-05-08 19:45:00,1.76715,1.7689,1.766,1.7682,4205000000.0
2009-05-08 20:00:00,1.7683,1.769,1.76525,1.7656,3784000000.0
2009-05-08 20:15:00,1.7656,1.7659,1.76375,1.7647,2848600000.0
2009-05-08 20:30:00,1.76475,1.7692,1.7645,1.7685,2338600000.0
2009-05-08 20:45:00,1.7687,1.77,1.7668,1.76955,3035800000.0
2009-05-08 21:00:00,1.7696,1.7727,1.76885,1.77195,2204000000.0
2009-05-08 21:15:00,1.77205,1.77435,1.77095,1.77375,2266200000.0
2009-05-08 21:30:00,1.7739,1.7756,1.77265,1.7749,2879200000.0
2009-05-08 21:45:00,1.77435,1.7761,1.7734,1.7735,2859300000.0
2009-05-08 22:00:00,1.7735,1.77525,1.77305,1.77465,1630600000.0
2009-05-08 22:15:00,1.77465,1.7751,1.7735,1.7737,997200000.0
2009-05-08 22:30:00,1.77365,1.77495,1.77315,1.7745,1471600000.0
2009-05-08 22:45:00,1.7743,1.77575,1.7729,1.7729,851600000.0
2009-05-10 23:00:00,1.7735,1.77525,1.77225,1.77285,127600000.0
2009-05-10 23:15:00,1.77215,1.77265,1.76775,1.76885,529400000.0
2009-05-10 23:30:00,1.76885,1.7696,1.7674,1.7696,467800000.0
2009-05-10 23:45:00,1.7696,1.7705,1.76825,1.76945,258000000.0
2009-05-11 00:00:00,1.7695,1.77465,1.7695,1.7743,1254800000.0
2009-05-11 00:15:00,1.7742,1.7755,1.7728,1.7736,1454400000.0
2009-05-11 00:30:00,1.77355,1.77425,1.77155,1.7727,978700000.0
2009-05-11 00:45:00,1.77275,1.77425,1.772,1.7733,1161600000.0
2009-05-11 01:00:00,1.7731,1.7751,1.7727,1.77485,810600000.0
2009-05-11 01:15:00,1.7748,1.7751,1.77265,1.7731,1465200000.0
2009-05-11 01:30:00,1.77305,1.7743,1.77175,1.7731,1238600000.0
2009-05-11 01:45:00,1.7731,1.77335,1.772,1.77285,689800000.0
2009-05-11 02:00:00,1.77285,1.77385,1.7714,1.7731,1221300000.0
2009-05-11 02:15:00,1.77305,1.77365,1.7711,1.77315,1193800000.0
2009-05-11 02:30:00,1.7732,1.7756,1.77185,1.775,1356400000.0
2009-05-11 02:45:00,1.775,1.7768,1.77495,1.77575,1075600000.0
2009-05-11 03:00:00,1.77565,1.7802,1.77565,1.77925,1830600000.0
2009-05-11 03:15:00,1.7796,1.78045,1.77875,1.77875,1430200000.0
2009-05-11 03:30:00,1.7787,1.78015,1.77855,1.77945,1449200000.0
2009-05-11 03:45:00,1.77955,1.78135,1.77885,1.78045,1279800000.0
2009-05-11 04:00:00,1.78065,1.78065,1.7787,1.77925,944000000.0
2009-05-11 04:15:00,1.77925,1.7799,1.778,1.7786,1363600000.0
2009-05-11 04:30:00,1.7786,1.77945,1.77755,1.7778,1714000000.0
2009-05-11 04:45:00,1.7778,1.7785,1.7756,1.7773,1755800000.0
2009-05-11 05:00:00,1.7773,1.7795,1.7772,1.77885,1707200000.0
2009-05-11 05:15:00,1.77823,1.77914,1.77749,1.77815,126000000.0
2009-05-11 05:30:00,1.77814,1.77875,1.77732,1.77823,126000000.0
2009-05-11 05:45:00,1.77834,1.7787,1.77706,1.77826,126000000.0
2009-05-11 06:00:00,1.7783,1.77994,1.77773,1.77914,126000000.0
2009-05-11 06:15:00,1.77907,1.77944,1.77803,1.77839,126000000.0
2009-05-11 06:30:00,1.77846,1.77876,1.77647,1.77778,126000000.0
2009-05-11 06:45:00,1.77785,1.77837,1.77657,1.77717,126000000.0
2009-05-11 07:00:00,1.7771,1.77726,1.77511,1.77643,126000000.0
2009-05-11 07:15:00,1.77648,1.77785,1.7763,1.77761,126000000.0
2009-05-11 07:30:00,1.77774,1.77774,1.77586,1.776,126000000.0
2009-05-11 07:45:00,1.77606,1.77777,1.77553,1.77689,126000000.0
2009-05-11 08:00:00,1.77696,1.77717,1.77459,1.77589,126000000.0
2009-05-11 08:15:00,1.77578,1.77642,1.77281,1.773,126000000.0
2009-05-11 08:30:00,1.77314,1.77406,1.77114,1.77388,126000000.0
2009-05-11 08:45:00,1.77385,1.775,1.77238,1.77329,126000000.0
2009-05-11 09:00:00,1.77327,1.7773,1.77282,1.7753,2449400000.0
2009-05-11 09:15:00,1.77571,1.77739,1.77483,1.77546,2304000000.0
2009-05-11 09:30:00,1.77544,1.77735,1.77491,1.777,2383400000.0
2009-05-11 09:45:00,1.77705,1.77775,1.77515,1.77655,4148100000.0
2009-05-11 10:00:00,1.77665,1.77835,1.7756,1.77765,3729500000.0
2009-05-11 10:15:00,1.77775,1.7783,1.77475,1.77735,4979000000.0
2009-05-11 10:30:00,1.77735,1.7805,1.77655,1.7797,1941300000.0
2009-05-11 10:45:00,1.7795,1.78125,1.7772,1.7775,4295000000.0
2009-05-11 11:00:00,1.7775,1.78215,1.77665,1.7811,4864000000.0
2009-05-11 11:15:00,1.78115,1.7828,1.7797,1.7813,4388400000.0
2009-05-11 11:30:00,1.7814,1.78295,1.78015,1.78185,3705500000.0
2009-05-11 11:45:00,1.7817,1.7818,1.77905,1.7812,3512800000.0
2009-05-11 12:00:00,1.7811,1.78265,1.7808,1.7814,3749800000.0
2009-05-11 12:15:00,1.78135,1.7826,1.77935,1.78235,2767800000.0
2009-05-11 12:30:00,1.78225,1.7833,1.78205,1.7827,1943200000.0
2009-05-11 12:45:00,1.7826,1.78475,1.7815,1.7837,3531600000.0
2009-05-11 13:00:00,1.7838,1.7855,1.7827,1.7833,3854600000.0
2009-05-11 13:15:00,1.7833,1.7837,1.7809,1.78135,3574800000.0
2009-05-11 13:30:00,1.781,1.7833,1.7804,1.7825,4154600000.0
2009-05-11 13:45:00,1.7825,1.78385,1.7823,1.78295,3081000000.0
2009-05-11 14:00:00,1.78295,1.7834,1.78055,1.783,2978600000.0
2009-05-11 14:15:00,1.78315,1.7843,1.7817,1.78265,4160900000.0
2009-05-11 14:30:00,1.78265,1.7836,1.7809,1.78145,3316200000.0
2009-05-11 14:45:00,1.7815,1.7837,1.78065,1.7837,4559800000.0
2009-05-11 15:00:00,1.7839,1.7856,1.783,1.78355,4660200000.0
2009-05-11 15:15:00,1.7836,1.7863,1.78315,1.7854,4639800000.0
2009-05-11 15:30:00,1.78535,1.7875,1.78295,1.7867,5228400000.0
2009-05-11 15:45:00,1.7866,1.7906,1.78645,1.7887,4234600000.0
2009-05-11 16:00:00,1.78885,1.7907,1.7863,1.7868,4392600000.0
2009-05-11 16:15:00,1.7868,1.7879,1.78515,1.78515,4068400000.0
2009-05-11 16:30:00,1.78525,1.7873,1.7839,1.7858,4806000000.0
2009-05-11 16:45:00,1.7858,1.7863,1.78215,1.78215,4217800000.0
2009-05-11 17:00:00,1.78205,1.7841,1.7812,1.7823,3703500000.0
2009-05-11 17:15:00,1.7823,1.7841,1.7806,1.78375,3973300000.0
2009-05-11 17:30:00,1.7837,1.7869,1.78275,1.7866,3199600000.0
2009-05-11 17:45:00,1.78665,1.78885,1.7859,1.78855,4396300000.0
2009-05-11 18:00:00,1.78855,1.78855,1.78545,1.7861,2384400000.0
2009-05-11 18:15:00,1.7862,1.7864,1.78345,1.785,2626200000.0
2009-05-11 18:30:00,1.785,1.7859,1.7834,1.78485,2911900000.0
2009-05-11 18:45:00,1.78485,1.7877,1.7839,1.7873,2304400000.0
2009-05-11 19:00:00,1.7874,1.7877,1.78545,1.78625,3051600000.0
2009-05-11 19:15:00,1.7864,1.7865,1.78475,1.7857,2064400000.0
2009-05-11 19:30:00,1.78575,1.7868,1.7832,1.7841,2694200000.0
2009-05-11 19:45:00,1.7841,1.7864,1.7836,1.78595,2106800000.0
2009-05-11 20:00:00,1.78605,1.78695,1.78465,1.7856,3034000000.0
2009-05-11 20:15:00,1.7856,1.7866,1.7847,1.7854,2369800000.0
2009-05-11 20:30:00,1.7854,1.787,1.7848,1.78695,2439000000.0
2009-05-11 20:45:00,1.7871,1.7876,1.7851,1.7854,2300600000.0
2009-05-11 21:00:00,1.7855,1.78775,1.7851,1.787,2190000000.0
2009-05-11 21:15:00,1.787,1.7891,1.78655,1.7884,2029000000.0
2009-05-11 21:30:00,1.7884,1.78935,1.7865,1.7874,2460400000.0
2009-05-11 21:45:00,1.7874,1.79,1.78605,1.7893,2157800000.0
2009-05-11 22:00:00,1.7892,1.79135,1.7886,1.78875,1171200000.0
2009-05-11 22:15:00,1.7887,1.7895,1.7876,1.7889,770200000.0
2009-05-11 22:30:00,1.789,1.7909,1.7888,1.7901,531600000.0
2009-05-11 22:45:00,1.7901,1.7909,1.78835,1.79,529800000.0
2009-05-11 23:00:00,1.78965,1.79035,1.78895,1.7894,173800000.0
2009-05-11 23:15:00,1.7893,1.79005,1.78915,1.7895,387400000.0
2009-05-11 23:30:00,1.7895,1.7922,1.7895,1.7913,818300000.0
2009-05-11 23:45:00,1.7914,1.7926,1.78955,1.7907,851400000.0
2009-05-12 00:00:00,1.7909,1.7925,1.79045,1.79165,708400000.0
2009-05-12 00:15:00,1.79155,1.79305,1.7902,1.7924,680000000.0
2009-05-12 00:30:00,1.7924,1.79305,1.79095,1.79135,879600000.0
2009-05-12 00:45:00,1.7914,1.79165,1.78725,1.78745,1177400000.0
2009-05-12 01:00:00,1.78745,1.79015,1.78745,1.7897,1002600000.0
2009-05-12 01:15:00,1.78965,1.79025,1.78725,1.78935,821600000.0
2009-05-12 01:30:00,1.7893,1.7895,1.78735,1.7885,1000000000.0
2009-05-12 01:45:00,1.7885,1.79005,1.78795,1.78865,1289000000.0
2009-05-12 02:00:00,1.78865,1.78975,1.7876,1.7883,1838900000.0
2009-05-12 02:15:00,1.78825,1.78925,1.7875,1.78875,1396000000.0
2009-05-12 02:30:00,1.78875,1.78995,1.788,1.7892,1133200000.0
2009-05-12 02:45:00,1.789,1.78975,1.78785,1.78905,1476200000.0
2009-05-12 03:00:00,1.7892,1.79185,1.7888,1.79185,1430400000.0
2009-05-12 03:15:00,1.79185,1.79335,1.7911,1.79155,1735600000.0
2009-05-12 03:30:00,1.79155,1.79375,1.79035,1.79335,1627200000.0
2009-05-12 03:45:00,1.79335,1.79355,1.7911,1.79195,1690800000.0
2009-05-12 04:00:00,1.7919,1.7928,1.79035,1.7917,2111600000.0
2009-05-12 04:15:00,1.79185,1.79235,1.79015,1.7919,1953400000.0
2009-05-12 04:30:00,1.79165,1.79265,1.7907,1.79125,1389700000.0
2009-05-12 04:45:00,1.79125,1.79165,1.78955,1.78995,1203800000.0
2009-05-12 05:00:00,1.78995,1.7903,1.7877,1.7884,1986000000.0
2009-05-12 05:15:00,1.78855,1.7895,1.7879,1.7893,1037200000.0
2009-05-12 05:30:00,1.7893,1.7893,1.78755,1.7893,989000000.0
2009-05-12 05:45:00,1.7893,1.7893,1.7874,1.78885,1125000000.0
2009-05-12 06:00:00,1.78885,1.79025,1.78805,1.7889,1106600000.0
2009-05-12 06:15:00,1.7889,1.7915,1.7887,1.79105,1432800000.0
2009-05-12 06:30:00,1.791,1.79295,1.79005,1.79245,1109600000.0
2009-05-12 06:45:00,1.7926,1.7932,1.79115,1.7925,1057400000.0
2009-05-12 07:00:00,1.7927,1.79325,1.7916,1.7924,933200000.0
2009-05-12 07:15:00,1.79245,1.793,1.7903,1.79105,1583400000.0
2009-05-12 07:30:00,1.79105,1.7927,1.79,1.79225,2174200000.0
2009-05-12 07:45:00,1.79235,1.7938,1.79115,1.7921,2043600000.0
2009-05-12 08:00:00,1.7922,1.79255,1.79055,1.79105,2189000000.0
2009-05-12 08:15:00,1.79095,1.7922,1.7899,1.7906,2759400000.0
2009-05-12 08:30:00,1.7906,1.7916,1.78995,1.79105,2736800000.0
2009-05-12 08:45:00,1.79095,1.79205,1.78965,1.78995,2988100000.0
2009-05-12 09:00:00,1.7899,1.79025,1.78795,1.7885,3864000000.0
2009-05-12 09:15:00,1.7885,1.7892,1.7865,1.78905,4177100000.0
2009-05-12 09:30:00,1.789,1.7891,1.7869,1.78745,3687000000.0
2009-05-12 09:45:00,1.78735,1.7885,1.78655,1.78725,3666000000.0
2009-05-12 10:00:00,1.7873,1.7883,1.7839,1.7844,4709200000.0
2009-05-12 10:15:00,1.7844,1.7848,1.7817,1.78315,4026800000.0
2009-05-12 10:30:00,1.78295,1.7847,1.78215,1.784,3820400000.0
2009-05-12 10:45:00,1.784,1.78565,1.7829,1.78455,3029000000.0
2009-05-12 11:00:00,1.78455,1.78485,1.7819,1.7831,3460800000.0
2009-05-12 11:15:00,1.78305,1.7837,1.78065,1.78345,3126700000.0
2009-05-12 11:30:00,1.78385,1.7858,1.7829,1.7833,3788700000.0
2009-05-12 11:45:00,1.7833,1.7843,1.78085,1.78135,4221400000.0
2009-05-12 12:00:00,1.78155,1.7839,1.78135,1.7836,3333000000.0
2009-05-12 12:15:00,1.7836,1.7858,1.78345,1.7853,3508800000.0
2009-05-12 12:30:00,1.7853,1.7874,1.78515,1.78725,3007900000.0
2009-05-12 12:45:00,1.78715,1.7907,1.78635,1.7905,2979600000.0
2009-05-12 13:00:00,1.79045,1.7905,1.7868,1.7892,3318800000.0
2009-05-12 13:15:00,1.7892,1.7896,1.78735,1.78865,4048000000.0
2009-05-12 13:30:00,1.7887,1.7902,1.78805,1.7886,3518800000.0
2009-05-12 13:45:00,1.78865,1.78895,1.78685,1.7881,3962000000.0
2009-05-12 14:00:00,1.788,1.788,1.7849,1.7862,4155600000.0
2009-05-12 14:15:00,1.7861,1.7864,1.78395,1.784,3739200000.0
2009-05-12 14:30:00,1.7839,1.78635,1.7826,1.7828,5233700000.0
2009-05-12 14:45:00,1.7828,1.7832,1.78145,1.7816,4423000000.0
2009-05-12 15:00:00,1.7817,1.78235,1.7802,1.7814,3948200000.0
2009-05-12 15:15:00,1.7816,1.7831,1.78055,1.7831,3767400000.0
2009-05-12 15:30:00,1.7831,1.785,1.7813,1.7839,4966600000.0
2009-05-12 15:45:00,1.7839,1.7847,1.7815,1.78275,5137800000.0
2009-05-12 16:00:00,1.7828,1.78585,1.78075,1.7854,4504400000.0
2009-05-12 16:15:00,1.7852,1.7861,1.7816,1.7817,4799600000.0
2009-05-12 16:30:00,1.7816,1.78535,1.7813,1.7834,4352500000.0
2009-05-12 16:45:00,1.78315,1.78425,1.7819,1.78355,2989000000.0
2009-05-12 17:00:00,1.78355,1.78605,1.7835,1.7845,4805100000.0
2009-05-12 17:15:00,1.7846,1.7867,1.7836,1.78475,4717700000.0
2009-05-12 17:30:00,1.78475,1.7859,1.78415,1.7854,3726200000.0
2009-05-12 17:45:00,1.7854,1.7868,1.785,1.7861,3802000000.0
2009-05-12 18:00:00,1.78605,1.7865,1.78435,1.7849,3574200000.0
2009-05-12 18:15:00,1.7848,1.7869,1.7844,1.7858,3290600000.0
2009-05-12 18:30:00,1.7858,1.7863,1.78395,1.78555,3461400000.0
2009-05-12 18:45:00,1.7856,1.7887,1.78435,1.7881,2952400000.0
2009-05-12 19:00:00,1.7882,1.789,1.7855,1.7868,3479600000.0
2009-05-12 19:15:00,1.7868,1.7868,1.78535,1.7863,2336600000.0
2009-05-12 19:30:00,1.7863,1.7872,1.7852,1.78575,2130800000.0
2009-05-12 19:45:00,1.78585,1.7865,1.78485,1.78575,2598800000.0
2009-05-12 20:00:00,1.78575,1.7868,1.7852,1.7861,1919400000.0
2009-05-12 20:15:00,1.7861,1.7871,1.7856,1.7864,2172200000.0
2009-05-12 20:30:00,1.7864,1.7869,1.78345,1.78345,2657400000.0
2009-05-12 20:45:00,1.7836,1.7851,1.7819,1.7826,3403400000.0
2009-05-12 21:00:00,1.7826,1.7832,1.7808,1.78175,2660600000.0
2009-05-12 21:15:00,1.7819,1.782,1.77935,1.7795,1985800000.0
2009-05-12 21:30:00,1.77945,1.78165,1.7783,1.78155,2690200000.0
2009-05-12 21:45:00,1.78155,1.7836,1.7804,1.7832,3042000000.0
2009-05-12 22:00:00,1.7832,1.7837,1.7797,1.7811,1462000000.0
2009-05-12 22:15:00,1.7811,1.7818,1.78005,1.7815,573000000.0
2009-05-12 22:30:00,1.7815,1.78295,1.7815,1.78225,515000000.0
2009-05-12 22:45:00,1.78235,1.78415,1.7822,1.78365,654400000.0
2009-05-12 23:00:00,1.78325,1.78465,1.78305,1.78315,507800000.0
2009-05-12 23:15:00,1.78315,1.78345,1.78275,1.7828,246600000.0
2009-05-12 23:30:00,1.78295,1.7837,1.78245,1.7827,533000000.0
2009-05-12 23:45:00,1.7827,1.7845,1.7827,1.7836,397000000.0
2009-05-13 00:00:00,1.78365,1.7846,1.7828,1.78375,605400000.0
2009-05-13 00:15:00,1.78375,1.784,1.7794,1.7794,610200000.0
2009-05-13 00:30:00,1.7794,1.7797,1.7789,1.77935,391400000.0
2009-05-13 00:45:00,1.77935,1.7813,1.77935,1.7808,610800000.0
2009-05-13 01:00:00,1.7808,1.78175,1.78005,1.7811,1110600000.0
2009-05-13 01:15:00,1.781,1.7825,1.78,1.78095,2481600000.0
2009-05-13 01:30:00,1.781,1.78195,1.7777,1.7801,2758600000.0
2009-05-13 01:45:00,1.7801,1.7817,1.7798,1.7812,1896400000.0
2009-05-13 02:00:00,1.7813,1.7818,1.7784,1.7808,2245900000.0
2009-05-13 02:15:00,1.7808,1.78315,1.77995,1.7822,2029400000.0
2009-05-13 02:30:00,1.7823,1.7828,1.7802,1.7818,1901000000.0
2009-05-13 02:45:00,1.7817,1.7824,1.7806,1.7822,1874400000.0
2009-05-13 03:00:00,1.7823,1.78385,1.7812,1.7829,2179200000.0
2009-05-13 03:15:00,1.7828,1.78335,1.78135,1.78205,2063200000.0
2009-05-13 03:30:00,1.78205,1.78395,1.78165,1.7831,1689000000.0
2009-05-13 03:45:00,1.783,1.7836,1.78195,1.7834,1293800000.0
2009-05-13 04:00:00,1.7834,1.7837,1.77915,1.7815,2118400000.0
2009-05-13 04:15:00,1.7814,1.78275,1.78125,1.7822,1547600000.0
2009-05-13 04:30:00,1.78245,1.78335,1.7815,1.7829,1388200000.0
2009-05-13 04:45:00,1.7829,1.7829,1.7816,1.7823,752800000.0
2009-05-13 05:00:00,1.7823,1.7836,1.7819,1.7833,896000000.0
2009-05-13 05:15:00,1.7832,1.7845,1.78275,1.78315,1276200000.0
2009-05-13 05:30:00,1.78335,1.78355,1.7816,1.782,1061400000.0
2009-05-13 05:45:00,1.78195,1.7825,1.78085,1.78185,911400000.0
2009-05-13 06:00:00,1.78185,1.7827,1.78055,1.78225,1214200000.0
2009-05-13 06:15:00,1.78225,1.7823,1.78055,1.78115,1769000000.0
2009-05-13 06:30:00,1.7811,1.78265,1.7805,1.78225,1058800000.0
2009-05-13 06:45:00,1.7825,1.78255,1.78075,1.78165,1169200000.0
2009-05-13 07:00:00,1.78165,1.7822,1.78045,1.7807,1069800000.0
2009-05-13 07:15:00,1.7807,1.78095,1.7781,1.77975,1850000000.0
2009-05-13 07:30:00,1.7795,1.78165,1.7793,1.7799,1899800000.0
2009-05-13 07:45:00,1.7798,1.7816,1.7789,1.7812,2298900000.0
2009-05-13 08:00:00,1.7812,1.7823,1.77955,1.77995,3446200000.0
2009-05-13 08:15:00,1.78015,1.7807,1.77885,1.77985,2777800000.0
2009-05-13 08:30:00,1.77985,1.7805,1.7783,1.7796,3621400000.0
2009-05-13 08:45:00,1.77985,1.7811,1.7791,1.77925,3281600000.0
2009-05-13 09:00:00,1.77925,1.7836,1.7789,1.78325,3193000000.0
2009-05-13 09:15:00,1.78325,1.7842,1.78235,1.7831,3409000000.0
2009-05-13 09:30:00,1.7831,1.7837,1.7799,1.7805,3809600000.0
2009-05-13 09:45:00,1.78055,1.78185,1.77945,1.7807,4607700000.0
2009-05-13 10:00:00,1.7807,1.7819,1.7787,1.7803,3626800000.0
2009-05-13 10:15:00,1.7803,1.7828,1.77935,1.78235,3317000000.0
2009-05-13 10:30:00,1.7825,1.78355,1.78105,1.78315,3542400000.0
2009-05-13 10:45:00,1.78315,1.78405,1.7819,1.78255,2689000000.0
2009-05-13 11:00:00,1.78245,1.7826,1.78105,1.78185,2840800000.0
2009-05-13 11:15:00,1.7818,1.78205,1.7795,1.7818,2408600000.0
2009-05-13 11:30:00,1.78175,1.78465,1.7808,1.7838,2767000000.0
2009-05-13 11:45:00,1.78365,1.7874,1.7832,1.7871,3002600000.0
2009-05-13 12:00:00,1.78725,1.79025,1.7824,1.7829,3710500000.0
2009-05-13 12:15:00,1.7829,1.78495,1.78155,1.7845,2992800000.0
2009-05-13 12:30:00,1.78455,1.7853,1.78315,1.7849,2833200000.0
2009-05-13 12:45:00,1.78495,1.78985,1.7846,1.788,3335800000.0
2009-05-13 13:00:00,1.788,1.7882,1.78455,1.78705,3480000000.0
2009-05-13 13:15:00,1.78705,1.7897,1.78675,1.789,3284200000.0
2009-05-13 13:30:00,1.789,1.79205,1.78765,1.79125,3879600000.0
2009-05-13 13:45:00,1.79125,1.79285,1.7889,1.79025,3490900000.0
2009-05-13 14:00:00,1.7902,1.79175,1.7867,1.78695,3550000000.0
2009-05-13 14:15:00,1.7871,1.79,1.78685,1.78735,4113200000.0
2009-05-13 14:30:00,1.7875,1.7945,1.78645,1.79335,4284900000.0
2009-05-13 14:45:00,1.79325,1.7939,1.7898,1.79075,3871400000.0
2009-05-13 15:00:00,1.7906,1.7946,1.7898,1.7932,4208400000.0
2009-05-13 15:15:00,1.7932,1.79715,1.7931,1.7955,4037200000.0
2009-05-13 15:30:00,1.7953,1.79655,1.7928,1.79365,4171600000.0
2009-05-13 15:45:00,1.7936,1.79455,1.79215,1.79385,3365600000.0
2009-05-13 16:00:00,1.794,1.7952,1.7934,1.7946,4098400000.0
2009-05-13 16:15:00,1.7946,1.79565,1.79155,1.7923,3852800000.0
2009-05-13 16:30:00,1.79215,1.7928,1.7895,1.7928,4185000000.0
2009-05-13 16:45:00,1.7926,1.7939,1.7908,1.79155,4224000000.0
2009-05-13 17:00:00,1.7917,1.79415,1.7913,1.7929,3982800000.0
2009-05-13 17:15:00,1.7929,1.7956,1.7922,1.79345,4390200000.0
2009-05-13 17:30:00,1.79345,1.79825,1.7933,1.79695,3917800000.0
2009-05-13 17:45:00,1.79665,1.79925,1.79645,1.79805,3891800000.0
2009-05-13 18:00:00,1.7979,1.7997,1.7963,1.7993,2144200000.0
2009-05-13 18:15:00,1.7992,1.7992,1.7967,1.7974,2845400000.0
2009-05-13 18:30:00,1.7975,1.7987,1.79655,1.7978,3137600000.0
2009-05-13 18:45:00,1.7978,1.8001,1.7977,1.79875,2622200000.0
2009-05-13 19:00:00,1.7988,1.8046,1.79845,1.80255,3695600000.0
2009-05-13 19:15:00,1.8025,1.8042,1.802,1.8031,3440600000.0
2009-05-13 19:30:00,1.8031,1.805,1.8009,1.8012,4018900000.0
2009-05-13 19:45:00,1.8009,1.8021,1.79875,1.79935,4135400000.0
2009-05-13 20:00:00,1.79945,1.80125,1.7988,1.8005,3621400000.0
2009-05-13 20:15:00,1.8005,1.8031,1.79955,1.80255,4079800000.0
2009-05-13 20:30:00,1.8026,1.8046,1.8024,1.8034,3913600000.0
2009-05-13 20:45:00,1.8038,1.8062,1.80285,1.80435,3120600000.0
2009-05-13 21:00:00,1.80435,1.8081,1.8035,1.8081,3419000000.0
2009-05-13 21:15:00,1.8081,1.8087,1.80455,1.8063,4146600000.0
2009-05-13 21:30:00,1.8068,1.8092,1.8065,1.8072,3427200000.0
2009-05-13 21:45:00,1.8073,1.8091,1.80655,1.8068,2478600000.0
2009-05-13 22:00:00,1.80665,1.8081,1.80635,1.80775,945600000.0
2009-05-13 22:15:00,1.80785,1.8087,1.8073,1.80805,1006200000.0
2009-05-13 22:30:00,1.80805,1.8087,1.80465,1.80795,941000000.0
2009-05-13 22:45:00,1.80795,1.808,1.8043,1.8051,498600000.0
2009-05-13 23:00:00,1.8051,1.80795,1.80475,1.807,522600000.0
2009-05-13 23:15:00,1.807,1.8084,1.80515,1.8058,458600000.0
2009-05-13 23:30:00,1.8058,1.8059,1.8025,1.80505,391000000.0
2009-05-13 23:45:00,1.80515,1.80645,1.80425,1.805,536600000.0
2009-05-14 00:00:00,1.8049,1.80555,1.8029,1.80445,802600000.0
2009-05-14 00:15:00,1.80445,1.80485,1.80395,1.80456,372800000.0
2009-05-14 00:30:00,1.8046,1.8052,1.8018,1.8028,644000000.0
2009-05-14 00:45:00,1.80275,1.80425,1.80225,1.8035,1140200000.0
2009-05-14 01:00:00,1.80365,1.80365,1.80125,1.802,778200000.0
2009-05-14 01:15:00,1.802,1.80295,1.8006,1.801,916800000.0
2009-05-14 01:30:00,1.8009,1.8013,1.7984,1.79955,2301800000.0
2009-05-14 01:45:00,1.79955,1.8013,1.7967,1.7988,2954800000.0
2009-05-14 02:00:00,1.79875,1.799,1.7967,1.7979,2680800000.0
2009-05-14 02:15:00,1.79795,1.7999,1.7973,1.7989,1808800000.0
2009-05-14 02:30:00,1.79895,1.79995,1.7965,1.7978,2075600000.0
2009-05-14 02:45:00,1.79795,1.79805,1.79665,1.7972,1517000000.0
2009-05-14 03:00:00,1.79725,1.79845,1.7966,1.79845,2156800000.0
2009-05-14 03:15:00,1.79805,1.7986,1.7968,1.7979,1896800000.0
2009-05-14 03:30:00,1.79815,1.79865,1.79565,1.79655,1961200000.0
2009-05-14 03:45:00,1.79665,1.79805,1.79605,1.7973,1405600000.0
2009-05-14 04:00:00,1.79715,1.7981,1.79615,1.7972,945200000.0
2009-05-14 04:15:00,1.7974,1.7996,1.797,1.79925,1288600000.0
2009-05-14 04:30:00,1.7992,1.80165,1.79905,1.80105,1641400000.0
2009-05-14 04:45:00,1.80105,1.8028,1.8004,1.8022,1229600000.0
2009-05-14 05:00:00,1.8022,1.8049,1.8018,1.80365,1574000000.0
2009-05-14 05:15:00,1.8036,1.8036,1.80105,1.8021,1711400000.0
2009-05-14 05:30:00,1.8022,1.8034,1.8013,1.80305,1240200000.0
2009-05-14 05:45:00,1.80305,1.8043,1.8024,1.80385,986800000.0
2009-05-14 06:00:00,1.8039,1.8051,1.8037,1.8042,946200000.0
2009-05-14 06:15:00,1.8044,1.805,1.80335,1.80355,1229400000.0
2009-05-14 06:30:00,1.8036,1.8036,1.80135,1.80215,1278000000.0
2009-05-14 06:45:00,1.80205,1.8024,1.8001,1.8024,1166000000.0
2009-05-14 07:00:00,1.80245,1.80355,1.80125,1.8022,1283200000.0
2009-05-14 07:15:00,1.8022,1.8031,1.80185,1.8025,1021600000.0
2009-05-14 07:30:00,1.80235,1.80275,1.80025,1.80225,1299600000.0
2009-05-14 07:45:00,1.80225,1.80335,1.80155,1.80305,1634600000.0
2009-05-14 08:00:00,1.80315,1.8045,1.80265,1.8031,1981800000.0
2009-05-14 08:15:00,1.80305,1.8043,1.802,1.8028,1858500000.0
2009-05-14 08:30:00,1.80295,1.80465,1.8022,1.80465,3080000000.0
2009-05-14 08:45:00,1.80465,1.80465,1.80185,1.80255,2923600000.0
2009-05-14 09:00:00,1.80255,1.8054,1.8006,1.80395,4014200000.0
2009-05-14 09:15:00,1.8041,1.8099,1.8034,1.8089,4100100000.0
2009-05-14 09:30:00,1.8089,1.812,1.80755,1.80765,3429000000.0
2009-05-14 09:45:00,1.80745,1.8083,1.8058,1.80765,3614200000.0
2009-05-14 10:00:00,1.8074,1.8083,1.80535,1.80565,4378600000.0
2009-05-14 10:15:00,1.80545,1.80685,1.80465,1.8059,3863300000.0
2009-05-14 10:30:00,1.806,1.8092,1.8054,1.8068,4259400000.0
2009-05-14 10:45:00,1.8068,1.8082,1.80545,1.80685,2898600000.0
2009-05-14 11:00:00,1.807,1.8081,1.8059,1.8076,3101900000.0
2009-05-14 11:15:00,1.8079,1.8082,1.8056,1.8068,2640600000.0
2009-05-14 11:30:00,1.80695,1.8085,1.8066,1.80735,3293400000.0
2009-05-14 11:45:00,1.8072,1.81075,1.80665,1.8083,3487900000.0
2009-05-14 12:00:00,1.8083,1.80925,1.8067,1.8084,3451800000.0
2009-05-14 12:15:00,1.8084,1.8139,1.8083,1.8127,3369400000.0
2009-05-14 12:30:00,1.8127,1.81445,1.81065,1.8116,3084600000.0
2009-05-14 12:45:00,1.8116,1.8132,1.80935,1.81095,2930400000.0
2009-05-14 13:00:00,1.81095,1.81345,1.80975,1.8102,2661000000.0
2009-05-14 13:15:00,1.8102,1.8116,1.8084,1.80975,2027400000.0
2009-05-14 13:30:00,1.8097,1.81435,1.8096,1.81235,3428000000.0
2009-05-14 13:45:00,1.8128,1.81285,1.8084,1.81055,2832500000.0
2009-05-14 14:00:00,1.81055,1.8116,1.80925,1.81125,3143800000.0
2009-05-14 14:15:00,1.8112,1.8116,1.809,1.809,4004000000.0
2009-05-14 14:30:00,1.809,1.8115,1.8066,1.80755,3865800000.0
2009-05-14 14:45:00,1.80745,1.80875,1.80605,1.8064,3689200000.0
2009-05-14 15:00:00,1.80625,1.8069,1.8014,1.8023,3970200000.0
2009-05-14 15:15:00,1.80225,1.8025,1.7997,1.8024,4452000000.0
2009-05-14 15:30:00,1.8022,1.8024,1.79665,1.7976,3909200000.0
2009-05-14 15:45:00,1.7975,1.80185,1.79705,1.801,4002200000.0
2009-05-14 16:00:00,1.80095,1.80145,1.7975,1.8,4048200000.0
2009-05-14 16:15:00,1.79995,1.80215,1.7991,1.8018,3396200000.0
2009-05-14 16:30:00,1.802,1.80255,1.79985,1.80175,3718800000.0
2009-05-14 16:45:00,1.80175,1.8029,1.79895,1.7993,3545200000.0
2009-05-14 17:00:00,1.7993,1.7996,1.79525,1.79555,3405600000.0
2009-05-14 17:15:00,1.7956,1.7974,1.79505,1.7973,3720800000.0
2009-05-14 17:30:00,1.7973,1.7986,1.7967,1.79835,4530800000.0
2009-05-14 17:45:00,1.79835,1.79955,1.79545,1.7968,3764000000.0
2009-05-14 18:00:00,1.7968,1.7968,1.7929,1.7941,3445200000.0
2009-05-14 18:15:00,1.7941,1.7956,1.7931,1.79485,2838400000.0
2009-05-14 18:30:00,1.79485,1.7962,1.79385,1.7953,2347600000.0
2009-05-14 18:45:00,1.7954,1.7972,1.7951,1.797,2879200000.0
2009-05-14 19:00:00,1.7972,1.7984,1.7959,1.7972,3725800000.0
2009-05-14 19:15:00,1.79725,1.7993,1.7969,1.7992,2028200000.0
2009-05-14 19:30:00,1.79905,1.79965,1.7972,1.7978,2149800000.0
2009-05-14 19:45:00,1.798,1.7987,1.7971,1.7975,2833600000.0
2009-05-14 20:00:00,1.7975,1.7991,1.7968,1.7976,2724200000.0
2009-05-14 20:15:00,1.7976,1.798,1.7952,1.7957,3214800000.0
2009-05-14 20:30:00,1.79585,1.7966,1.7918,1.7938,4003800000.0
2009-05-14 20:45:00,1.79375,1.7946,1.79275,1.7939,3423400000.0
2009-05-14 21:00:00,1.7939,1.7944,1.79205,1.7935,2406600000.0
2009-05-14 21:15:00,1.7935,1.7947,1.79215,1.7937,2641200000.0
2009-05-14 21:30:00,1.7936,1.7952,1.7927,1.79325,3468000000.0
2009-05-14 21:45:00,1.79345,1.7937,1.79165,1.793,2576200000.0
2009-05-14 22:00:00,1.7932,1.79395,1.7925,1.79275,1048400000.0
2009-05-14 22:15:00,1.79275,1.79375,1.79255,1.793,764000000.0
2009-05-14 22:30:00,1.793,1.79435,1.7926,1.79365,430600000.0
2009-05-14 22:45:00,1.7936,1.7948,1.79285,1.79365,762200000.0
2009-05-14 23:00:00,1.7935,1.79525,1.7934,1.7951,177400000.0
2009-05-14 23:15:00,1.79515,1.79565,1.79355,1.7938,345400000.0
2009-05-14 23:30:00,1.7941,1.7956,1.79365,1.79495,359800000.0
2009-05-14 23:45:00,1.79495,1.7962,1.7949,1.79505,193400000.0
2009-05-15 00:00:00,1.795,1.795,1.79305,1.7945,567400000.0
2009-05-15 00:15:00,1.79455,1.7946,1.79235,1.7929,661400000.0
2009-05-15 00:30:00,1.7929,1.79295,1.79155,1.7926,662400000.0
2009-05-15 00:45:00,1.7926,1.794,1.79135,1.7927,870600000.0
2009-05-15 01:00:00,1.7927,1.79385,1.7927,1.7933,353600000.0
2009-05-15 01:15:00,1.79325,1.79545,1.79165,1.79505,877400000.0
2009-05-15 01:30:00,1.79525,1.79765,1.79435,1.7959,842600000.0
2009-05-15 01:45:00,1.7959,1.7964,1.7946,1.7954,800200000.0
2009-05-15 02:00:00,1.7955,1.7964,1.7937,1.79415,1209000000.0
2009-05-15 02:15:00,1.7942,1.79535,1.79275,1.79465,1285200000.0
2009-05-15 02:30:00,1.79465,1.796,1.79405,1.79565,931600000.0
2009-05-15 02:45:00,1.79575,1.7974,1.7953,1.79705,1490800000.0
2009-05-15 03:00:00,1.7971,1.7988,1.7961,1.7984,1850400000.0
2009-05-15 03:15:00,1.7983,1.7984,1.79505,1.79595,1789600000.0
2009-05-15 03:30:00,1.796,1.79675,1.79475,1.796,1479600000.0
2009-05-15 03:45:00,1.7965,1.79775,1.79625,1.7964,1250800000.0
2009-05-15 04:00:00,1.79625,1.7971,1.7957,1.79615,844000000.0
2009-05-15 04:15:00,1.79615,1.7962,1.79495,1.7957,1194400000.0
2009-05-15 04:30:00,1.7958,1.79615,1.795,1.795,694200000.0
2009-05-15 04:45:00,1.7951,1.7964,1.7947,1.79555,940200000.0
2009-05-15 05:00:00,1.79555,1.7956,1.7946,1.795,342800000.0
2009-05-15 05:15:00,1.79505,1.7953,1.79385,1.7952,788800000.0
2009-05-15 05:30:00,1.7952,1.7955,1.79465,1.795,827600000.0
2009-05-15 05:45:00,1.79495,1.7963,1.7949,1.7962,960200000.0
2009-05-15 06:00:00,1.7963,1.79695,1.7956,1.7964,1263600000.0
2009-05-15 06:15:00,1.7964,1.7971,1.79605,1.79665,964800000.0
2009-05-15 06:30:00,1.79645,1.7968,1.79505,1.7954,875000000.0
2009-05-15 06:45:00,1.7959,1.7967,1.7952,1.79605,1106200000.0
2009-05-15 07:00:00,1.7959,1.79605,1.79395,1.7943,988200000.0
2009-05-15 07:15:00,1.79435,1.7955,1.79385,1.79415,1155800000.0
2009-05-15 07:30:00,1.79415,1.79555,1.79375,1.7944,1394200000.0
2009-05-15 07:45:00,1.79445,1.79475,1.79305,1.79375,1264800000.0
2009-05-15 08:00:00,1.7936,1.79445,1.79155,1.79365,3413000000.0
2009-05-15 08:15:00,1.79365,1.7952,1.7928,1.7939,2651000000.0
2009-05-15 08:30:00,1.794,1.7968,1.794,1.79585,3885200000.0
2009-05-15 08:45:00,1.7959,1.7984,1.7952,1.79795,3915600000.0
2009-05-15 09:00:00,1.798,1.7987,1.7967,1.7978,3646400000.0
2009-05-15 09:15:00,1.79765,1.7994,1.7959,1.7974,3809000000.0
2009-05-15 09:30:00,1.7974,1.799,1.7971,1.7983,2657600000.0
2009-05-15 09:45:00,1.7983,1.79845,1.79545,1.79845,3593400000.0
2009-05-15 10:00:00,1.79845,1.7989,1.7926,1.7937,3099000000.0
2009-05-15 10:15:00,1.7937,1.7961,1.7934,1.79435,2920900000.0
2009-05-15 10:30:00,1.79435,1.7949,1.79245,1.79415,2238200000.0
2009-05-15 10:45:00,1.7942,1.797,1.7927,1.7933,3006600000.0
2009-05-15 11:00:00,1.7934,1.7944,1.79255,1.7931,3740100000.0
2009-05-15 11:15:00,1.793,1.7963,1.79165,1.79275,3833800000.0
2009-05-15 11:30:00,1.7928,1.7935,1.79195,1.7934,3710800000.0
2009-05-15 11:45:00,1.7934,1.7947,1.7926,1.7936,3132200000.0
2009-05-15 12:00:00,1.7936,1.7958,1.79305,1.7942,3214600000.0
2009-05-15 12:15:00,1.79385,1.7982,1.79375,1.7976,3832600000.0
2009-05-15 12:30:00,1.7976,1.7979,1.79545,1.79655,3152400000.0
2009-05-15 12:45:00,1.7967,1.7974,1.7943,1.7947,2830000000.0
2009-05-15 13:00:00,1.79455,1.79785,1.79445,1.7974,2360600000.0
2009-05-15 13:15:00,1.79755,1.79915,1.79625,1.79815,2922300000.0
2009-05-15 13:30:00,1.79815,1.7995,1.7973,1.79735,2908500000.0
2009-05-15 13:45:00,1.79735,1.79795,1.79565,1.79585,2769400000.0
2009-05-15 14:00:00,1.7958,1.79715,1.79175,1.79175,3181200000.0
2009-05-15 14:15:00,1.7919,1.79505,1.7917,1.7947,2393800000.0
2009-05-15 14:30:00,1.7948,1.7953,1.7912,1.7951,3854600000.0
2009-05-15 14:45:00,1.7951,1.7953,1.79105,1.7931,3981300000.0
2009-05-15 15:00:00,1.7931,1.79445,1.792,1.79445,2599600000.0
2009-05-15 15:15:00,1.7946,1.795,1.7926,1.7931,4001600000.0
2009-05-15 15:30:00,1.7931,1.7942,1.78975,1.7912,4118400000.0
2009-05-15 15:45:00,1.7913,1.7934,1.79025,1.79245,4215400000.0
2009-05-15 16:00:00,1.7923,1.7966,1.7923,1.79525,3609600000.0
2009-05-15 16:15:00,1.79525,1.7969,1.7942,1.79465,3213800000.0
2009-05-15 16:30:00,1.79465,1.7973,1.7934,1.797,4108600000.0
2009-05-15 16:45:00,1.797,1.7977,1.7953,1.7974,4368800000.0
2009-05-15 17:00:00,1.79705,1.79895,1.79675,1.797,3870500000.0
2009-05-15 17:15:00,1.797,1.80095,1.7969,1.7981,3999400000.0
2009-05-15 17:30:00,1.7981,1.799,1.79545,1.7971,4292200000.0
2009-05-15 17:45:00,1.7971,1.7992,1.79525,1.79875,3857400000.0
2009-05-15 18:00:00,1.7988,1.7991,1.7967,1.7975,3200800000.0
2009-05-15 18:15:00,1.7975,1.7984,1.797,1.7977,2577000000.0
2009-05-15 18:30:00,1.7977,1.79945,1.7973,1.79855,2923400000.0
2009-05-15 18:45:00,1.7986,1.8004,1.7982,1.8002,2780200000.0
2009-05-15 19:00:00,1.8002,1.8014,1.7989,1.8001,3183400000.0
2009-05-15 19:15:00,1.8001,1.801,1.7978,1.8,3109800000.0
2009-05-15 19:30:00,1.8,1.8026,1.79765,1.8011,3792600000.0
2009-05-15 19:45:00,1.8009,1.8019,1.7985,1.7985,4001200000.0
2009-05-15 20:00:00,1.7985,1.80005,1.79775,1.7992,3151600000.0
2009-05-15 20:15:00,1.7992,1.7996,1.79785,1.7986,3303600000.0
2009-05-15 20:30:00,1.7985,1.8001,1.79845,1.7989,2568200000.0
2009-05-15 20:45:00,1.79895,1.8011,1.7984,1.7997,2772400000.0
2009-05-15 21:00:00,1.7997,1.8014,1.7991,1.7998,2824400000.0
2009-05-15 21:15:00,1.7998,1.801,1.7973,1.7974,2380600000.0
2009-05-15 21:30:00,1.7974,1.7995,1.79725,1.79765,3071200000.0
2009-05-15 21:45:00,1.79775,1.79935,1.79645,1.79885,1924600000.0
2009-05-15 22:00:00,1.7988,1.7996,1.79625,1.7967,1073600000.0
2009-05-15 22:15:00,1.7967,1.8002,1.7967,1.79935,594600000.0
2009-05-15 22:30:00,1.7992,1.7994,1.79815,1.79865,349800000.0
2009-05-15 22:45:00,1.79865,1.80165,1.79745,1.8009,654800000.0
2009-05-17 23:00:00,1.7995,1.8004,1.7988,1.7992,141400000.0
2009-05-17 23:15:00,1.7994,1.8004,1.79885,1.79885,153400000.0
2009-05-17 23:30:00,1.79925,1.8002,1.7973,1.79775,140200000.0
2009-05-17 23:45:00,1.79775,1.7983,1.79525,1.7977,95400000.0
2009-05-18 00:00:00,1.7978,1.79825,1.79475,1.79615,485500000.0
2009-05-18 00:15:00,1.7963,1.8006,1.7958,1.8003,720799999.0
2009-05-18 00:30:00,1.8002,1.80105,1.7973,1.7984,852500001.0
2009-05-18 00:45:00,1.79775,1.7989,1.7969,1.79725,681800000.0
2009-05-18 01:00:00,1.7974,1.7979,1.7965,1.7974,494600000.0
2009-05-18 01:15:00,1.79725,1.8016,1.79695,1.7994,1614200001.0
2009-05-18 01:30:00,1.7995,1.80025,1.7979,1.7992,2085800001.0
2009-05-18 01:45:00,1.7991,1.80145,1.7981,1.8003,1014400000.0
2009-05-18 02:00:00,1.8003,1.80295,1.79955,1.8023,1349100001.0
2009-05-18 02:15:00,1.8023,1.80305,1.8003,1.80125,2022200000.0
2009-05-18 02:30:00,1.8011,1.8023,1.8009,1.802,1860700000.0
2009-05-18 02:45:00,1.802,1.80275,1.80085,1.80155,2119900000.0
2009-05-18 03:00:00,1.8015,1.80175,1.79835,1.79925,4868400000.0
2009-05-18 03:15:00,1.79925,1.7997,1.7972,1.7983,3338800001.0
2009-05-18 03:30:00,1.79835,1.7998,1.7971,1.79965,2280600000.0
2009-05-18 03:45:00,1.79965,1.80095,1.7991,1.8001,4430499970.0
2009-05-18 04:00:00,1.8001,1.801,1.79945,1.8004,1847100000.0
2009-05-18 04:15:00,1.8003,1.80095,1.799,1.7992,2662199996.0
2009-05-18 04:30:00,1.7992,1.79955,1.7973,1.79735,743500000.0
2009-05-18 04:45:00,1.79735,1.79865,1.7969,1.7975,834800000.0
2009-05-18 05:00:00,1.7975,1.79875,1.79735,1.79855,945900000.0
2009-05-18 05:15:00,1.7986,1.8001,1.79765,1.79865,1335100000.0
2009-05-18 05:30:00,1.79865,1.7988,1.79655,1.797,977300000.0
2009-05-18 05:45:00,1.79705,1.7994,1.797,1.79905,823200000.0
2009-05-18 06:00:00,1.7991,1.7993,1.7975,1.79785,752400000.0
2009-05-18 06:15:00,1.79775,1.7982,1.7968,1.7969,754600000.0
2009-05-18 06:30:00,1.7967,1.7977,1.7961,1.7968,2799600000.0
2009-05-18 06:45:00,1.79645,1.7982,1.796,1.7972,1315800000.0
2009-05-18 07:00:00,1.79705,1.79795,1.79545,1.7956,918900000.0
2009-05-18 07:15:00,1.7956,1.7956,1.7924,1.7924,1170500000.0
2009-05-18 07:30:00,1.7926,1.7944,1.7926,1.7941,1849800000.0
2009-05-18 07:45:00,1.7941,1.7949,1.7916,1.7918,2046200000.0
2009-05-18 08:00:00,1.7918,1.79445,1.7918,1.7931,2472100000.0
2009-05-18 08:15:00,1.79315,1.79385,1.79085,1.79135,1877400000.0
2009-05-18 08:30:00,1.79135,1.79265,1.7898,1.78995,3235900000.0
2009-05-18 08:45:00,1.79,1.7918,1.78845,1.7906,3399300000.0
2009-05-18 09:00:00,1.7906,1.7914,1.7883,1.7883,4935700000.0
2009-05-18 09:15:00,1.78795,1.7906,1.7871,1.78835,5344400000.0
2009-05-18 09:30:00,1.78835,1.78875,1.78515,1.786,4818600000.0
2009-05-18 09:45:00,1.7859,1.7871,1.78475,1.7862,4597100000.0
2009-05-18 10:00:00,1.7862,1.78975,1.7859,1.7875,4316000000.0
2009-05-18 10:15:00,1.7874,1.78825,1.78585,1.78765,3234800000.0
2009-05-18 10:30:00,1.7879,1.788,1.7825,1.7829,3904300000.0
2009-05-18 10:45:00,1.7828,1.7839,1.78185,1.78185,4136800000.0
2009-05-18 11:00:00,1.7818,1.78315,1.7798,1.7829,4566200000.0
2009-05-18 11:15:00,1.7829,1.78415,1.7823,1.78255,3085400000.0
2009-05-18 11:30:00,1.7825,1.7833,1.78035,1.7806,2745400000.0
2009-05-18 11:45:00,1.78095,1.7838,1.7807,1.7833,3038700000.0
2009-05-18 12:00:00,1.7834,1.7835,1.78175,1.7828,2406600000.0
2009-05-18 12:15:00,1.7828,1.78325,1.7791,1.7796,2032300000.0
2009-05-18 12:30:00,1.7797,1.7798,1.77465,1.7762,3298300000.0
2009-05-18 12:45:00,1.77615,1.77735,1.7753,1.77695,2309600000.0
2009-05-18 13:00:00,1.77695,1.7784,1.77595,1.77695,2434800000.0
2009-05-18 13:15:00,1.77715,1.7784,1.77625,1.7779,3069400000.0
2009-05-18 13:30:00,1.778,1.7786,1.77375,1.775,4473400000.0
2009-05-18 13:45:00,1.775,1.77725,1.77485,1.7757,4193000000.0
2009-05-18 14:00:00,1.77575,1.7776,1.77525,1.77755,4520200000.0
2009-05-18 14:15:00,1.7776,1.7792,1.7769,1.77905,2536400000.0
2009-05-18 14:30:00,1.77905,1.7807,1.7779,1.7802,2167400000.0
2009-05-18 14:45:00,1.78015,1.78125,1.7785,1.78075,2833800000.0
2009-05-18 15:00:00,1.78055,1.7809,1.7781,1.7788,3954000000.0
2009-05-18 15:15:00,1.7787,1.78,1.778,1.77805,3194800000.0
2009-05-18 15:30:00,1.77815,1.7796,1.777,1.77795,4593900000.0
2009-05-18 15:45:00,1.77795,1.7795,1.7763,1.77935,3861200000.0
2009-05-18 16:00:00,1.77935,1.7802,1.7773,1.7783,4659400000.0
2009-05-18 16:15:00,1.77835,1.7787,1.7758,1.77705,4659800000.0
2009-05-18 16:30:00,1.77665,1.7792,1.77615,1.77805,3756100000.0
2009-05-18 16:45:00,1.77805,1.7789,1.7763,1.778,3070600000.0
2009-05-18 17:00:00,1.77785,1.7782,1.77645,1.7768,4457800000.0
2009-05-18 17:15:00,1.7768,1.7779,1.77605,1.777,4369600000.0
2009-05-18 17:30:00,1.777,1.7779,1.77595,1.7768,3350900000.0
2009-05-18 17:45:00,1.77625,1.77805,1.7758,1.7776,4266900000.0
2009-05-18 18:00:00,1.7776,1.7778,1.776,1.7773,2623400000.0
2009-05-18 18:15:00,1.7772,1.7777,1.77495,1.77595,2502000000.0
2009-05-18 18:30:00,1.776,1.776,1.7714,1.77185,3431500000.0
2009-05-18 18:45:00,1.77185,1.7737,1.77185,1.773,3198200000.0
2009-05-18 19:00:00,1.773,1.77415,1.7721,1.77355,3573600000.0
2009-05-18 19:15:00,1.7735,1.774,1.7724,1.7724,1975200000.0
2009-05-18 19:30:00,1.7724,1.77375,1.7724,1.7733,1911200000.0
2009-05-18 19:45:00,1.7734,1.7736,1.77125,1.77155,1950800000.0
2009-05-18 20:00:00,1.7717,1.7736,1.77145,1.7732,2221800000.0
2009-05-18 20:15:00,1.7732,1.7738,1.772,1.7736,3420000000.0
2009-05-18 20:30:00,1.7735,1.77365,1.7713,1.7713,2902600000.0
2009-05-18 20:45:00,1.7713,1.7717,1.7703,1.7713,1879400000.0
2009-05-18 21:00:00,1.7713,1.7724,1.77065,1.7717,2259800000.0
2009-05-18 21:15:00,1.7718,1.7721,1.7708,1.7713,2407400000.0
2009-05-18 21:30:00,1.77125,1.77175,1.76955,1.77,2099200000.0
2009-05-18 21:45:00,1.77,1.7701,1.76725,1.76755,3687200000.0
2009-05-18 22:00:00,1.76755,1.76835,1.7665,1.76765,2241200000.0
2009-05-18 22:15:00,1.7679,1.76865,1.7674,1.76845,1152000000.0
2009-05-18 22:30:00,1.7685,1.76925,1.7681,1.76875,715000000.0
2009-05-18 22:45:00,1.76875,1.77105,1.7683,1.7704,620800000.0
2009-05-18 23:00:00,1.7705,1.77275,1.77035,1.7715,312600000.0
2009-05-18 23:15:00,1.7714,1.77415,1.7714,1.7736,246800000.0
2009-05-18 23:30:00,1.7736,1.77495,1.77245,1.7727,365000000.0
2009-05-18 23:45:00,1.7727,1.7728,1.77175,1.7722,334000000.0
2009-05-19 00:00:00,1.77195,1.77395,1.7714,1.7717,723600000.0
2009-05-19 00:15:00,1.77175,1.7723,1.7708,1.7711,624600000.0
2009-05-19 00:30:00,1.7711,1.7714,1.77015,1.7706,297000000.0
2009-05-19 00:45:00,1.77036,1.77185,1.7689,1.7701,935400000.0
2009-05-19 01:00:00,1.77015,1.7707,1.7687,1.76955,901000000.0
2009-05-19 01:15:00,1.76965,1.7708,1.7689,1.7704,768000000.0
2009-05-19 01:30:00,1.7704,1.77115,1.7696,1.77055,791600000.0
2009-05-19 01:45:00,1.7705,1.77395,1.77045,1.7728,938600000.0
2009-05-19 02:00:00,1.7728,1.77355,1.76965,1.76965,1714600000.0
2009-05-19 02:15:00,1.76955,1.77185,1.7686,1.77125,1465000000.0
2009-05-19 02:30:00,1.77125,1.7721,1.77005,1.77175,1934000000.0
2009-05-19 02:45:00,1.77175,1.77285,1.7704,1.77245,2046300000.0
2009-05-19 03:00:00,1.77245,1.77445,1.77165,1.77315,2103200000.0
2009-05-19 03:15:00,1.7735,1.7737,1.7714,1.7723,1750000000.0
2009-05-19 03:30:00,1.7722,1.7727,1.76945,1.7696,1911800000.0
2009-05-19 03:45:00,1.7696,1.771,1.76935,1.7705,1207000000.0
2009-05-19 04:00:00,1.7705,1.7712,1.7694,1.7712,953400000.0
2009-05-19 04:15:00,1.7711,1.7718,1.77025,1.77025,1082000000.0
2009-05-19 04:30:00,1.7705,1.77145,1.76985,1.77015,1610800000.0
2009-05-19 04:45:00,1.77,1.7706,1.7685,1.7693,1169100000.0
2009-05-19 05:00:00,1.7691,1.76995,1.76885,1.76965,997600000.0
2009-05-19 05:15:00,1.7697,1.7701,1.76885,1.7695,655600000.0
2009-05-19 05:30:00,1.7695,1.7709,1.76885,1.7704,1073800000.0
2009-05-19 05:45:00,1.7703,1.77075,1.76925,1.76965,1396800000.0
2009-05-19 06:00:00,1.76975,1.7705,1.76685,1.7676,1777800000.0
2009-05-19 06:15:00,1.7676,1.76915,1.76555,1.76725,1585800000.0
2009-05-19 06:30:00,1.7676,1.7694,1.76725,1.7689,2036000000.0
2009-05-19 06:45:00,1.7689,1.7697,1.76835,1.76855,1202600000.0
2009-05-19 07:00:00,1.7685,1.77215,1.76795,1.7708,1719100000.0
2009-05-19 07:15:00,1.7708,1.77125,1.76805,1.7693,1307600000.0
2009-05-19 07:30:00,1.76925,1.7702,1.7688,1.7699,1242800000.0
2009-05-19 07:45:00,1.76985,1.77055,1.7689,1.76925,1404200000.0
2009-05-19 08:00:00,1.7692,1.7694,1.7675,1.76875,2226000000.0
2009-05-19 08:15:00,1.76885,1.769,1.76685,1.7672,2184600000.0
2009-05-19 08:30:00,1.7672,1.7681,1.76415,1.76515,4859400000.0
2009-05-19 08:45:00,1.76505,1.7673,1.7641,1.767,4850200000.0
2009-05-19 09:00:00,1.767,1.76765,1.764,1.7644,4522200000.0
2009-05-19 09:15:00,1.76425,1.7672,1.76375,1.76635,5016600000.0
2009-05-19 09:30:00,1.7664,1.7673,1.76485,1.7667,5091800000.0
2009-05-19 09:45:00,1.7667,1.7672,1.76015,1.761,5399200000.0
2009-05-19 10:00:00,1.761,1.76285,1.7586,1.7607,5554900000.0
2009-05-19 10:15:00,1.76065,1.76235,1.7591,1.7612,3780400000.0
2009-05-19 10:30:00,1.7615,1.76235,1.75985,1.76,3802600000.0
2009-05-19 10:45:00,1.76,1.76083,1.7596,1.7603,3721800000.0
2009-05-19 11:00:00,1.7603,1.76315,1.7591,1.76125,5046200000.0
2009-05-19 11:15:00,1.76135,1.7633,1.75945,1.76095,3928800000.0
2009-05-19 11:30:00,1.7609,1.7622,1.7587,1.7588,4435000000.0
2009-05-19 11:45:00,1.75865,1.7597,1.7578,1.75855,4516600000.0
2009-05-19 12:00:00,1.7587,1.75965,1.75715,1.7575,4031600000.0
2009-05-19 12:15:00,1.75735,1.7583,1.75475,1.7557,4689200000.0
2009-05-19 12:30:00,1.7557,1.7575,1.75495,1.7564,4460600001.0
2009-05-19 12:45:00,1.7564,1.7583,1.756,1.7575,3739000000.0
2009-05-19 13:00:00,1.7576,1.75765,1.75535,1.7568,3320800000.0
2009-05-19 13:15:00,1.7567,1.75785,1.75595,1.75745,2605600000.0
2009-05-19 13:30:00,1.7575,1.7594,1.7568,1.7576,3624600000.0
2009-05-19 13:45:00,1.7576,1.7589,1.75595,1.7588,3289600000.0
2009-05-19 14:00:00,1.7588,1.7589,1.75605,1.75635,2936400000.0
2009-05-19 14:15:00,1.7564,1.7587,1.756,1.75695,2952800000.0
2009-05-19 14:30:00,1.757,1.7605,1.757,1.759,4653000000.0
2009-05-19 14:45:00,1.759,1.76,1.7572,1.7599,5447000000.0
2009-05-19 15:00:00,1.76,1.7608,1.7584,1.7594,5949600000.0
2009-05-19 15:15:00,1.7594,1.7605,1.7584,1.75945,4146000000.0
2009-05-19 15:30:00,1.75945,1.7609,1.75705,1.7585,5869400000.0
2009-05-19 15:45:00,1.7585,1.75985,1.75795,1.7588,6121300000.0
2009-05-19 16:00:00,1.7587,1.7595,1.7565,1.75725,5831000000.0
2009-05-19 16:15:00,1.7573,1.75775,1.75455,1.755,6824500001.0
2009-05-19 16:30:00,1.755,1.7571,1.7543,1.75645,6042000000.0
2009-05-19 16:45:00,1.75645,1.75875,1.7562,1.7576,4096000000.0
2009-05-19 17:00:00,1.7576,1.75805,1.7558,1.7575,5462800000.0
2009-05-19 17:15:00,1.75745,1.7577,1.75555,1.7572,4945500000.0
2009-05-19 17:30:00,1.75725,1.7581,1.75645,1.7573,4444800000.0
2009-05-19 17:45:00,1.7573,1.7583,1.75605,1.7578,4243400000.0
2009-05-19 18:00:00,1.7577,1.7581,1.756,1.7567,2544800000.0
2009-05-19 18:15:00,1.7567,1.7571,1.7543,1.7548,2106400000.0
2009-05-19 18:30:00,1.7548,1.75645,1.7539,1.75465,3175600000.0
2009-05-19 18:45:00,1.7547,1.7591,1.7546,1.759,3124400000.0
2009-05-19 19:00:00,1.759,1.759,1.75595,1.7571,3253800000.0
2009-05-19 19:15:00,1.7571,1.7584,1.7567,1.7575,3577600000.0
2009-05-19 19:30:00,1.7573,1.7585,1.75625,1.7571,3533800000.0
2009-05-19 19:45:00,1.7571,1.7583,1.7566,1.7573,3070000000.0
2009-05-19 20:00:00,1.7574,1.7585,1.7563,1.7574,3087200000.0
2009-05-19 20:15:00,1.7574,1.7581,1.75655,1.7575,3936600000.0
2009-05-19 20:30:00,1.7574,1.758,1.75645,1.7568,3712000000.0
2009-05-19 20:45:00,1.7569,1.757,1.75445,1.75495,3747800000.0
2009-05-19 21:00:00,1.75455,1.7568,1.75415,1.75605,3256800000.0
2009-05-19 21:15:00,1.7563,1.7573,1.7553,1.7554,2420300000.0
2009-05-19 21:30:00,1.7554,1.7574,1.75535,1.7567,4609500000.0
2009-05-19 21:45:00,1.7567,1.7584,1.7554,1.7584,2821000000.0
2009-05-19 22:00:00,1.7585,1.7593,1.7575,1.75785,700000000.0
2009-05-19 22:15:00,1.758,1.7593,1.7572,1.75785,1097400000.0
2009-05-19 22:30:00,1.75785,1.75935,1.7577,1.7587,764000000.0
2009-05-19 22:45:00,1.7587,1.75975,1.7581,1.75895,721400000.0
2009-05-19 23:00:00,1.7588,1.7603,1.7587,1.7597,455900000.0
2009-05-19 23:15:00,1.7597,1.76195,1.75895,1.76,804000000.0
2009-05-19 23:30:00,1.76,1.76165,1.76,1.76075,340600000.0
2009-05-19 23:45:00,1.7607,1.7613,1.76055,1.7613,303800000.0
2009-05-20 00:00:00,1.7612,1.76125,1.75885,1.7607,603000000.0
2009-05-20 00:15:00,1.7608,1.7611,1.75815,1.7585,533400000.0
2009-05-20 00:30:00,1.7585,1.76015,1.75835,1.75995,296200000.0
2009-05-20 00:45:00,1.7601,1.76065,1.75925,1.75935,346800000.0
2009-05-20 01:00:00,1.75935,1.7607,1.75925,1.75925,319800000.0
2009-05-20 01:15:00,1.75925,1.7599,1.7581,1.7589,706400000.0
2009-05-20 01:30:00,1.75875,1.7599,1.75835,1.7597,611400000.0
2009-05-20 01:45:00,1.7597,1.7617,1.75925,1.7611,1016800000.0
2009-05-20 02:00:00,1.7611,1.76185,1.7592,1.76,1405000000.0
2009-05-20 02:15:00,1.76,1.76195,1.75985,1.76115,1109200000.0
2009-05-20 02:30:00,1.76085,1.76485,1.7608,1.76475,1277000000.0
2009-05-20 02:45:00,1.7647,1.7658,1.7637,1.7645,1922200000.0
2009-05-20 03:00:00,1.7646,1.7661,1.76445,1.7657,1722400000.0
2009-05-20 03:15:00,1.7657,1.76605,1.764,1.7642,1799600000.0
2009-05-20 03:30:00,1.76425,1.7655,1.7632,1.76465,1232000000.0
2009-05-20 03:45:00,1.76465,1.76715,1.76395,1.7646,2537000000.0
2009-05-20 04:00:00,1.7646,1.7649,1.7626,1.7644,1999600000.0
2009-05-20 04:15:00,1.76445,1.7662,1.7641,1.76535,1868400000.0
2009-05-20 04:30:00,1.7654,1.76775,1.76465,1.7663,1431200000.0
2009-05-20 04:45:00,1.76635,1.76695,1.76425,1.7644,1324600000.0
2009-05-20 05:00:00,1.76465,1.76505,1.76225,1.76265,1927800000.0
2009-05-20 05:15:00,1.76265,1.7642,1.762,1.76395,1392800000.0
2009-05-20 05:30:00,1.7641,1.7645,1.7629,1.76365,1265400000.0
2009-05-20 05:45:00,1.76365,1.7647,1.7631,1.76375,1203200000.0
2009-05-20 06:00:00,1.76395,1.7648,1.76185,1.7622,1111800000.0
2009-05-20 06:15:00,1.7622,1.7628,1.76175,1.76215,747800000.0
2009-05-20 06:30:00,1.76215,1.76425,1.76175,1.7636,977600000.0
2009-05-20 06:45:00,1.7636,1.76445,1.7628,1.7641,875400000.0
2009-05-20 07:00:00,1.76425,1.76625,1.7641,1.7659,1203000000.0
2009-05-20 07:15:00,1.7658,1.76635,1.7652,1.7654,1270400000.0
2009-05-20 07:30:00,1.7654,1.7671,1.7649,1.76645,1410000000.0
2009-05-20 07:45:00,1.76645,1.76665,1.76515,1.7657,1087600000.0
2009-05-20 08:00:00,1.7657,1.766,1.7642,1.7654,1717000000.0
2009-05-20 08:15:00,1.7654,1.7657,1.7627,1.76385,2504600000.0
2009-05-20 08:30:00,1.76385,1.76535,1.7628,1.7648,3182400000.0
2009-05-20 08:45:00,1.7648,1.7655,1.76355,1.7653,3843200000.0
2009-05-20 09:00:00,1.7654,1.766,1.7637,1.764,5182200000.0
2009-05-20 09:15:00,1.7642,1.7654,1.76345,1.7646,4655000000.0
2009-05-20 09:30:00,1.76475,1.76665,1.7639,1.76505,4640400000.0
2009-05-20 09:45:00,1.7651,1.76625,1.7636,1.766,4043200000.0
2009-05-20 10:00:00,1.766,1.7668,1.7649,1.76635,4119100000.0
2009-05-20 10:15:00,1.76635,1.76715,1.7645,1.7651,4166200000.0
2009-05-20 10:30:00,1.7651,1.76765,1.7651,1.76705,3108500000.0
2009-05-20 10:45:00,1.7672,1.76735,1.7636,1.7641,3871000000.0
2009-05-20 11:00:00,1.7642,1.7665,1.7638,1.766,3810700000.0
2009-05-20 11:15:00,1.7656,1.76665,1.76455,1.76595,3045600000.0
2009-05-20 11:30:00,1.76605,1.7665,1.76365,1.7649,3547200000.0
2009-05-20 11:45:00,1.7649,1.76715,1.76445,1.76675,3737700000.0
2009-05-20 12:00:00,1.767,1.76755,1.7657,1.7669,3164800000.0
2009-05-20 12:15:00,1.7669,1.7704,1.76655,1.7699,3953500000.0
2009-05-20 12:30:00,1.77,1.7727,1.7692,1.7715,3675300000.0
2009-05-20 12:45:00,1.7713,1.77255,1.7693,1.7712,3583100000.0
2009-05-20 13:00:00,1.7714,1.77195,1.7696,1.7708,2217700000.0
2009-05-20 13:15:00,1.7707,1.771,1.76785,1.7687,3923700000.0
2009-05-20 13:30:00,1.7687,1.76885,1.764,1.76565,3811100000.0
2009-05-20 13:45:00,1.76575,1.7664,1.7636,1.7655,2903500000.0
2009-05-20 14:00:00,1.7655,1.76645,1.76465,1.7651,4153800000.0
2009-05-20 14:15:00,1.7652,1.76605,1.7621,1.76305,3345500000.0
2009-05-20 14:30:00,1.76305,1.76485,1.76205,1.7638,3666500001.0
2009-05-20 14:45:00,1.76375,1.764,1.76195,1.7627,3712400000.0
2009-05-20 15:00:00,1.7627,1.76535,1.76255,1.7651,4601000000.0
2009-05-20 15:15:00,1.76505,1.76595,1.76425,1.7655,4354800000.0
2009-05-20 15:30:00,1.76565,1.7677,1.7636,1.76705,4316800000.0
2009-05-20 15:45:00,1.7671,1.76875,1.76595,1.76835,5245800000.0
2009-05-20 16:00:00,1.7684,1.7684,1.7657,1.76655,4339600000.0
2009-05-20 16:15:00,1.76665,1.7691,1.76585,1.7686,5532400000.0
2009-05-20 16:30:00,1.76845,1.77015,1.7675,1.7685,3782800000.0
2009-05-20 16:45:00,1.7683,1.7703,1.76775,1.7703,3478000000.0
2009-05-20 17:00:00,1.77035,1.77155,1.7694,1.76985,2716800000.0
2009-05-20 17:15:00,1.7699,1.7717,1.7694,1.77025,4107200000.0
2009-05-20 17:30:00,1.7704,1.7708,1.76745,1.7686,4184200000.0
2009-05-20 17:45:00,1.7687,1.7716,1.7679,1.77155,3524000000.0
2009-05-20 18:00:00,1.77155,1.7731,1.77085,1.7709,3203400000.0
2009-05-20 18:15:00,1.771,1.7723,1.7706,1.77195,2560600000.0
2009-05-20 18:30:00,1.77195,1.7747,1.77105,1.7741,3188800000.0
2009-05-20 18:45:00,1.7742,1.7757,1.77155,1.7754,3433400000.0
2009-05-20 19:00:00,1.7755,1.7758,1.77345,1.775,3410000000.0
2009-05-20 19:15:00,1.775,1.7761,1.77405,1.7748,3533000000.0
2009-05-20 19:30:00,1.7748,1.7753,1.77185,1.7737,3742600000.0
2009-05-20 19:45:00,1.7738,1.775,1.77335,1.7749,2685400000.0
2009-05-20 20:00:00,1.77485,1.7773,1.77335,1.7742,5360400000.0
2009-05-20 20:15:00,1.7741,1.775,1.77045,1.77175,3293400000.0
2009-05-20 20:30:00,1.77165,1.77395,1.77085,1.77165,2862600000.0
2009-05-20 20:45:00,1.7717,1.7727,1.76905,1.76975,3569800000.0
2009-05-20 21:00:00,1.7696,1.77395,1.7696,1.7735,3267400000.0
2009-05-20 21:15:00,1.77355,1.7749,1.77235,1.7743,3756600000.0
2009-05-20 21:30:00,1.7744,1.7771,1.7738,1.776,3781200000.0
2009-05-20 21:45:00,1.77585,1.7768,1.77525,1.7754,2539200000.0
2009-05-20 22:00:00,1.7754,1.77905,1.77535,1.7766,1643600000.0
2009-05-20 22:15:00,1.7766,1.7774,1.7754,1.7771,1611000000.0
2009-05-20 22:30:00,1.777,1.779,1.7765,1.77755,1115800000.0
2009-05-20 22:45:00,1.77755,1.7777,1.77605,1.7774,1190000000.0
2009-05-20 23:00:00,1.77655,1.77905,1.7764,1.7786,509200000.0
2009-05-20 23:15:00,1.7786,1.7797,1.77685,1.7772,618800000.0
2009-05-20 23:30:00,1.77745,1.77985,1.7763,1.7784,788400000.0
2009-05-20 23:45:00,1.7784,1.781,1.77695,1.7791,753100000.0
2009-05-21 00:00:00,1.7784,1.78005,1.7784,1.7788,563400000.0
2009-05-21 00:15:00,1.7787,1.7792,1.7774,1.77859,511000000.0
2009-05-21 00:30:00,1.77865,1.7803,1.77745,1.7778,446700000.0
2009-05-21 00:45:00,1.778,1.77825,1.77525,1.77685,536800000.0
2009-05-21 01:00:00,1.77685,1.7789,1.7764,1.77775,420400000.0
2009-05-21 01:15:00,1.77805,1.77925,1.7773,1.77885,1049200000.0
2009-05-21 01:30:00,1.77885,1.78075,1.77875,1.78025,772700000.0
2009-05-21 01:45:00,1.7801,1.7807,1.77895,1.7798,1033000000.0
2009-05-21 02:00:00,1.77985,1.78315,1.77925,1.78145,2122800000.0
2009-05-21 02:15:00,1.78145,1.7821,1.77975,1.78025,1526200000.0
2009-05-21 02:30:00,1.78055,1.7809,1.7792,1.7805,1190200000.0
2009-05-21 02:45:00,1.7804,1.782,1.77965,1.7818,1262000000.0
2009-05-21 03:00:00,1.7818,1.7819,1.77905,1.7806,1540600000.0
2009-05-21 03:15:00,1.78065,1.782,1.77935,1.78165,1099800000.0
2009-05-21 03:30:00,1.78175,1.7827,1.7804,1.7808,1020600000.0
2009-05-21 03:45:00,1.7808,1.781,1.7784,1.77905,1345800000.0
2009-05-21 04:00:00,1.77895,1.7804,1.77725,1.7775,1678200000.0
2009-05-21 04:15:00,1.7776,1.77775,1.7741,1.77585,1929400000.0
2009-05-21 04:30:00,1.77575,1.776,1.7738,1.7744,1698600000.0
2009-05-21 04:45:00,1.7745,1.77675,1.7742,1.77595,1335800000.0
2009-05-21 05:00:00,1.77595,1.77675,1.77485,1.77625,917000000.0
2009-05-21 05:15:00,1.77625,1.77785,1.77565,1.7771,1183800000.0
2009-05-21 05:30:00,1.777,1.7776,1.7763,1.77685,947200000.0
2009-05-21 05:45:00,1.7768,1.77695,1.7742,1.77595,1366200000.0
2009-05-21 06:00:00,1.776,1.77655,1.77515,1.77655,999400000.0
2009-05-21 06:15:00,1.77635,1.7767,1.77525,1.7762,615000000.0
2009-05-21 06:30:00,1.7762,1.77675,1.77465,1.77575,1251800000.0
2009-05-21 06:45:00,1.77575,1.7767,1.77435,1.7759,1489600000.0
2009-05-21 07:00:00,1.7759,1.77665,1.7752,1.7766,1293200000.0
2009-05-21 07:15:00,1.7767,1.77735,1.7758,1.77625,950200000.0
2009-05-21 07:30:00,1.77625,1.77665,1.77435,1.77525,1310400000.0
2009-05-21 07:45:00,1.7753,1.77605,1.77425,1.77585,1128200000.0
2009-05-21 08:00:00,1.77585,1.7759,1.7728,1.77505,1904400000.0
2009-05-21 08:15:00,1.77505,1.7751,1.77235,1.77425,1629800000.0
2009-05-21 08:30:00,1.77385,1.7765,1.77365,1.7746,3720000000.0
2009-05-21 08:45:00,1.7747,1.7787,1.7743,1.7779,2806800000.0
2009-05-21 09:00:00,1.77795,1.77865,1.77605,1.7766,2998500000.0
2009-05-21 09:15:00,1.7766,1.7792,1.77615,1.77885,2806500000.0
2009-05-21 09:30:00,1.7788,1.7828,1.7779,1.7814,3585500000.0
2009-05-21 09:45:00,1.78155,1.78265,1.77985,1.7803,3028800000.0
2009-05-21 10:00:00,1.7802,1.7831,1.7795,1.78265,2286400000.0
2009-05-21 10:15:00,1.78255,1.7857,1.78085,1.7847,3998900000.0
2009-05-21 10:30:00,1.7847,1.78775,1.7829,1.7863,3763000000.0
2009-05-21 10:45:00,1.7864,1.79225,1.7856,1.7899,4760700000.0
2009-05-21 11:00:00,1.78995,1.7912,1.78555,1.7897,4489200000.0
2009-05-21 11:15:00,1.7891,1.7903,1.7874,1.78895,3998300000.0
2009-05-21 11:30:00,1.78895,1.79025,1.78775,1.7893,4037500000.0
2009-05-21 11:45:00,1.7891,1.79105,1.78695,1.7906,3153400000.0
2009-05-21 12:00:00,1.79055,1.7908,1.78685,1.7892,4533200000.0
2009-05-21 12:15:00,1.7892,1.7897,1.7865,1.7888,3851800000.0
2009-05-21 12:30:00,1.7883,1.78925,1.78635,1.78845,3105200000.0
2009-05-21 12:45:00,1.7885,1.78935,1.78645,1.7868,2909800000.0
2009-05-21 13:00:00,1.78685,1.7917,1.7867,1.79065,2946700000.0
2009-05-21 13:15:00,1.7906,1.7914,1.7869,1.78785,3533600000.0
2009-05-21 13:30:00,1.7878,1.7884,1.7867,1.7874,3049800000.0
2009-05-21 13:45:00,1.7877,1.7895,1.78685,1.788,3630600000.0
2009-05-21 14:00:00,1.78825,1.789,1.785,1.7857,3738800000.0
2009-05-21 14:15:00,1.78575,1.7868,1.7851,1.7855,3243200000.0
2009-05-21 14:30:00,1.7856,1.78645,1.78425,1.7855,2989500000.0
2009-05-21 14:45:00,1.7854,1.78925,1.7848,1.7892,4135800000.0
2009-05-21 15:00:00,1.78905,1.79015,1.7878,1.7891,4056000000.0
2009-05-21 15:15:00,1.78905,1.79175,1.7888,1.79005,3996500000.0
2009-05-21 15:30:00,1.78995,1.7906,1.78725,1.78875,6232800000.0
2009-05-21 15:45:00,1.7888,1.789,1.7859,1.78895,4811200000.0
2009-05-21 16:00:00,1.7891,1.7897,1.7847,1.7866,4171400000.0
2009-05-21 16:15:00,1.7865,1.7895,1.7863,1.7893,5081200000.0
2009-05-21 16:30:00,1.7894,1.7907,1.7865,1.7878,4570000000.0
2009-05-21 16:45:00,1.78785,1.78865,1.78615,1.7872,4330400000.0
2009-05-21 17:00:00,1.7872,1.789,1.78495,1.786,4572400000.0
2009-05-21 17:15:00,1.786,1.78735,1.7846,1.78575,3581600000.0
2009-05-21 17:30:00,1.786,1.7868,1.78365,1.7838,3524300000.0
2009-05-21 17:45:00,1.78385,1.7861,1.782,1.7826,4716000000.0
2009-05-21 18:00:00,1.7827,1.7842,1.78095,1.7812,4192600000.0
2009-05-21 18:15:00,1.781,1.7832,1.7809,1.7819,2774400000.0
2009-05-21 18:30:00,1.782,1.78505,1.7813,1.7833,4477300000.0
2009-05-21 18:45:00,1.7833,1.7859,1.78255,1.7833,4805300000.0
2009-05-21 19:00:00,1.7833,1.7869,1.7823,1.78665,4089400000.0
2009-05-21 19:15:00,1.7866,1.7883,1.7847,1.78765,3465600000.0
2009-05-21 19:30:00,1.7876,1.7884,1.78515,1.7863,3742000000.0
2009-05-21 19:45:00,1.7863,1.7877,1.7843,1.78735,3855600000.0
2009-05-21 20:00:00,1.78725,1.7922,1.78685,1.7914,4979000000.0
2009-05-21 20:15:00,1.7913,1.7917,1.7888,1.7903,3866800000.0
2009-05-21 20:30:00,1.79035,1.7927,1.7902,1.7922,3836600000.0
2009-05-21 20:45:00,1.7923,1.7933,1.79075,1.7913,4123200000.0
2009-05-21 21:00:00,1.7913,1.7919,1.7897,1.791,4278600000.0
2009-05-21 21:15:00,1.791,1.7927,1.79015,1.79115,3790900000.0
2009-05-21 21:30:00,1.79135,1.7915,1.78825,1.7892,4842400000.0
2009-05-21 21:45:00,1.7892,1.7912,1.7886,1.7903,3250000000.0
2009-05-21 22:00:00,1.7903,1.7911,1.7895,1.79095,1076400000.0
2009-05-21 22:15:00,1.79105,1.79105,1.7864,1.7871,1247000000.0
2009-05-21 22:30:00,1.7871,1.7874,1.78495,1.78575,884600000.0
2009-05-21 22:45:00,1.7857,1.78585,1.78295,1.78425,979000000.0
2009-05-21 23:00:00,1.7841,1.7846,1.7819,1.7825,658800000.0
2009-05-21 23:15:00,1.7825,1.7844,1.78195,1.78285,858800000.0
2009-05-21 23:30:00,1.78295,1.7838,1.7821,1.78305,284000000.0
2009-05-21 23:45:00,1.78305,1.786,1.78305,1.7853,405200000.0
2009-05-22 00:00:00,1.78535,1.7866,1.78425,1.78605,1052000000.0
2009-05-22 00:15:00,1.78615,1.78845,1.78615,1.78755,700600000.0
2009-05-22 00:30:00,1.7876,1.7883,1.7847,1.7855,826700000.0
2009-05-22 00:45:00,1.78555,1.7867,1.7849,1.78635,836800000.0
2009-05-22 01:00:00,1.78625,1.7876,1.7861,1.78655,372000000.0
2009-05-22 01:15:00,1.78665,1.78845,1.78635,1.7865,649600000.0
2009-05-22 01:30:00,1.78655,1.7868,1.7837,1.7846,1484800000.0
2009-05-22 01:45:00,1.7848,1.7873,1.78475,1.78605,1134200000.0
2009-05-22 02:00:00,1.786,1.78745,1.7845,1.78685,1624200000.0
2009-05-22 02:15:00,1.78685,1.788,1.78655,1.7876,852400000.0
2009-05-22 02:30:00,1.78755,1.78875,1.78675,1.7878,1895600000.0
2009-05-22 02:45:00,1.7878,1.78835,1.7855,1.78565,2326600000.0
2009-05-22 03:00:00,1.7859,1.78595,1.78405,1.78525,1873000000.0
2009-05-22 03:15:00,1.78525,1.7854,1.7825,1.784,1521200000.0
2009-05-22 03:30:00,1.7843,1.7853,1.7821,1.78315,1566600000.0
2009-05-22 03:45:00,1.78315,1.78685,1.78315,1.7864,1252200000.0
2009-05-22 04:00:00,1.7864,1.787,1.78535,1.78635,784600000.0
2009-05-22 04:15:00,1.78615,1.78835,1.7856,1.78665,1903100000.0
2009-05-22 04:30:00,1.7868,1.7874,1.78565,1.7866,1228200000.0
2009-05-22 04:45:00,1.78665,1.78745,1.7857,1.7872,788200000.0
2009-05-22 05:00:00,1.7873,1.7874,1.7856,1.78625,904200000.0
2009-05-22 05:15:00,1.78635,1.7876,1.78585,1.7875,721000000.0
2009-05-22 05:30:00,1.78755,1.7876,1.7849,1.786,827000000.0
2009-05-22 05:45:00,1.7861,1.7876,1.78585,1.78685,798400000.0
2009-05-22 06:00:00,1.78695,1.7881,1.78555,1.7876,848400000.0
2009-05-22 06:15:00,1.7876,1.7888,1.7868,1.7872,1424600000.0
2009-05-22 06:30:00,1.78725,1.7885,1.78685,1.78755,838600000.0
2009-05-22 06:45:00,1.7876,1.78835,1.78645,1.78745,1147800000.0
2009-05-22 07:00:00,1.78755,1.78815,1.78615,1.7875,2760800000.0
2009-05-22 07:15:00,1.78755,1.78905,1.78715,1.78895,1800800000.0
2009-05-22 07:30:00,1.78895,1.7895,1.7875,1.78805,1117800000.0
2009-05-22 07:45:00,1.78805,1.78865,1.7871,1.788,1284800000.0
2009-05-22 08:00:00,1.7881,1.7897,1.78745,1.78905,2182400000.0
2009-05-22 08:15:00,1.789,1.7897,1.788,1.78895,2206000000.0
2009-05-22 08:30:00,1.78885,1.7898,1.78665,1.78775,3974700000.0
2009-05-22 08:45:00,1.78775,1.78875,1.7858,1.78585,2920299999.0
2009-05-22 09:00:00,1.78585,1.79,1.78565,1.7894,4063000000.0
2009-05-22 09:15:00,1.7893,1.7912,1.7876,1.7892,4784600000.0
2009-05-22 09:30:00,1.7892,1.7916,1.7887,1.79055,3717500001.0
2009-05-22 09:45:00,1.7907,1.79225,1.78885,1.79065,3268200000.0
2009-05-22 10:00:00,1.79065,1.7917,1.78915,1.78925,3260000000.0
2009-05-22 10:15:00,1.78915,1.7898,1.78725,1.7881,3966800000.0
2009-05-22 10:30:00,1.7882,1.7891,1.7862,1.7869,4727800000.0
2009-05-22 10:45:00,1.787,1.7885,1.7857,1.7882,3131800000.0
2009-05-22 11:00:00,1.7881,1.7883,1.78605,1.7873,3594800000.0
2009-05-22 11:15:00,1.7873,1.7879,1.7852,1.7865,2747800000.0
2009-05-22 11:30:00,1.7867,1.78765,1.78525,1.78665,2707400000.0
2009-05-22 11:45:00,1.78675,1.7903,1.78625,1.7894,2679000000.0
2009-05-22 12:00:00,1.7896,1.7912,1.78855,1.7887,2589400000.0
2009-05-22 12:15:00,1.7887,1.7893,1.78775,1.7885,1207200000.0
2009-05-22 12:30:00,1.7884,1.78855,1.7834,1.7834,2882600000.0
2009-05-22 12:45:00,1.78335,1.7852,1.7822,1.78295,3996700000.0
2009-05-22 13:00:00,1.78285,1.7836,1.7811,1.7822,2887400000.0
2009-05-22 13:15:00,1.7822,1.7822,1.7795,1.7798,2686600000.0
2009-05-22 13:30:00,1.7797,1.78305,1.7796,1.78265,2337600000.0
2009-05-22 13:45:00,1.78265,1.78355,1.7805,1.7834,3548200000.0
2009-05-22 14:00:00,1.7834,1.7839,1.7811,1.7829,3296800000.0
2009-05-22 14:15:00,1.7829,1.78325,1.7804,1.7809,3921400000.0
2009-05-22 14:30:00,1.7809,1.782,1.7782,1.7785,3891900000.0
2009-05-22 14:45:00,1.7786,1.7829,1.7781,1.7827,4496800000.0
2009-05-22 15:00:00,1.78255,1.78465,1.78095,1.7823,3531600000.0
2009-05-22 15:15:00,1.78235,1.7838,1.7809,1.7822,4015400000.0
2009-05-22 15:30:00,1.7823,1.7867,1.78185,1.7867,3418400000.0
2009-05-22 15:45:00,1.78665,1.7898,1.7857,1.78965,3422200000.0
2009-05-22 16:00:00,1.7896,1.7898,1.78605,1.78705,4617200000.0
2009-05-22 16:15:00,1.78695,1.78835,1.7846,1.78515,4179200000.0
2009-05-22 16:30:00,1.78515,1.78645,1.7833,1.78405,4126200000.0
2009-05-22 16:45:00,1.78405,1.78405,1.78165,1.783,4117100000.0
2009-05-22 17:00:00,1.783,1.78425,1.78285,1.7836,4143200000.0
2009-05-22 17:15:00,1.7837,1.7849,1.78175,1.78385,4476600000.0
2009-05-22 17:30:00,1.78395,1.7854,1.7829,1.7844,4372600000.0
2009-05-22 17:45:00,1.78435,1.785,1.78275,1.7832,3217600000.0
2009-05-22 18:00:00,1.78325,1.7839,1.7822,1.78325,2787600000.0
2009-05-22 18:15:00,1.78315,1.7864,1.7829,1.7861,3160000000.0
2009-05-22 18:30:00,1.78635,1.7887,1.78565,1.78665,2476000000.0
2009-05-22 18:45:00,1.7867,1.7873,1.7846,1.7869,1901000000.0
2009-05-22 19:00:00,1.7869,1.7876,1.7852,1.78645,3054200000.0
2009-05-22 19:15:00,1.7863,1.7873,1.7852,1.7861,2648000000.0
2009-05-22 19:30:00,1.78625,1.78885,1.786,1.7869,1606400000.0
2009-05-22 19:45:00,1.787,1.7894,1.78645,1.7888,2451800000.0
2009-05-22 20:00:00,1.7889,1.7889,1.78495,1.7857,3033000000.0
2009-05-22 20:15:00,1.7857,1.7863,1.78485,1.78555,2915400000.0
2009-05-22 20:30:00,1.78555,1.78595,1.78385,1.78435,1162600000.0
2009-05-22 20:45:00,1.7843,1.78495,1.7835,1.78425,1810200000.0
2009-05-22 21:00:00,1.7842,1.7848,1.7829,1.783,1890600000.0
2009-05-22 21:15:00,1.7832,1.788,1.783,1.7869,1392200000.0
2009-05-22 21:30:00,1.7869,1.78715,1.7855,1.78595,784200000.0
2009-05-22 21:45:00,1.7861,1.7868,1.7853,1.78545,1302200000.0
2009-05-22 22:00:00,1.78555,1.78655,1.78495,1.78545,1255800000.0
2009-05-22 22:15:00,1.78545,1.78565,1.78465,1.7852,280200000.0
2009-05-22 22:30:00,1.7851,1.7882,1.7838,1.78745,572200000.0
2009-05-22 22:45:00,1.78765,1.7884,1.7869,1.7878,512400000.0
2009-05-24 23:00:00,1.79385,1.7955,1.79145,1.7928,263000000.0
2009-05-24 23:15:00,1.79285,1.79375,1.7917,1.79295,191200000.0
2009-05-24 23:30:00,1.7929,1.79555,1.7925,1.7933,215800000.0
2009-05-24 23:45:00,1.7936,1.7943,1.79195,1.7921,155600000.0
2009-05-25 00:00:00,1.79175,1.79315,1.79015,1.79175,591000000.0
2009-05-25 00:15:00,1.79175,1.79245,1.7911,1.79185,873400000.0
2009-05-25 00:30:00,1.7918,1.79295,1.79165,1.79255,430200000.0
2009-05-25 00:45:00,1.7925,1.7932,1.7907,1.79145,558200000.0
2009-05-25 01:00:00,1.79145,1.79285,1.79015,1.79065,656200000.0
2009-05-25 01:15:00,1.79065,1.79215,1.7893,1.7917,915800000.0
2009-05-25 01:30:00,1.7916,1.7922,1.79015,1.7918,908000000.0
2009-05-25 01:45:00,1.7919,1.79275,1.7913,1.7913,847200000.0
2009-05-25 02:00:00,1.7906,1.7931,1.79015,1.791,2833400000.0
2009-05-25 02:15:00,1.79095,1.79245,1.7908,1.7917,2124000000.0
2009-05-25 02:30:00,1.79165,1.793,1.79125,1.793,1922800000.0
2009-05-25 02:45:00,1.793,1.79375,1.7918,1.7933,1192200000.0
2009-05-25 03:00:00,1.79355,1.79395,1.78855,1.79125,1193700000.0
2009-05-25 03:15:00,1.7912,1.7925,1.7897,1.79155,1167600000.0
2009-05-25 03:30:00,1.79165,1.79265,1.7913,1.7925,861400000.0
2009-05-25 03:45:00,1.7925,1.79395,1.7919,1.79345,1317800000.0
2009-05-25 04:00:00,1.79355,1.7955,1.79325,1.79485,1090600000.0
2009-05-25 04:15:00,1.7949,1.79525,1.79275,1.79335,803400000.0
2009-05-25 04:30:00,1.79355,1.79665,1.79315,1.7954,1062600000.0
2009-05-25 04:45:00,1.7954,1.7979,1.79535,1.7965,2198600000.0
2009-05-25 05:00:00,1.79655,1.7986,1.7952,1.79685,1378800000.0
2009-05-25 05:15:00,1.79675,1.798,1.7956,1.79765,1678800000.0
2009-05-25 05:30:00,1.79755,1.7989,1.7972,1.798,1973600000.0
2009-05-25 05:45:00,1.79805,1.7988,1.7972,1.7974,962800000.0
2009-05-25 06:00:00,1.7974,1.7974,1.79595,1.7963,762600000.0
2009-05-25 06:15:00,1.7963,1.79635,1.7952,1.7954,806800000.0
2009-05-25 06:30:00,1.7955,1.79625,1.7942,1.79445,1180800000.0
2009-05-25 06:45:00,1.79445,1.7951,1.7928,1.79385,1964200000.0
2009-05-25 07:00:00,1.79385,1.7948,1.7908,1.79115,2580800000.0
2009-05-25 07:15:00,1.79125,1.7932,1.79,1.7927,2147000000.0
2009-05-25 07:30:00,1.7926,1.79515,1.7923,1.79345,2014800000.0
2009-05-25 07:45:00,1.79355,1.7946,1.7931,1.79435,1678600000.0
2009-05-25 08:00:00,1.79445,1.79465,1.7921,1.7941,4135600000.0
2009-05-25 08:15:00,1.7941,1.796,1.7934,1.7941,2528800000.0
2009-05-25 08:30:00,1.79425,1.7947,1.7931,1.7937,2038400000.0
2009-05-25 08:45:00,1.7938,1.7956,1.7933,1.79485,3275600000.0
2009-05-25 09:00:00,1.79505,1.79655,1.7934,1.79485,2807200000.0
2009-05-25 09:15:00,1.795,1.7967,1.79465,1.7962,2456800000.0
2009-05-25 09:30:00,1.79625,1.7964,1.79495,1.79605,2604400000.0
2009-05-25 09:45:00,1.7962,1.7971,1.7951,1.79655,2552200000.0
2009-05-25 10:00:00,1.79655,1.7969,1.79345,1.79345,3526800000.0
2009-05-25 10:15:00,1.7934,1.7953,1.79295,1.7941,2754100000.0
2009-05-25 10:30:00,1.7943,1.79505,1.7929,1.7947,2797600000.0
2009-05-25 10:45:00,1.7947,1.79515,1.7916,1.79235,1869800000.0
2009-05-25 11:00:00,1.79235,1.79415,1.79135,1.7914,1739400000.0
2009-05-25 11:15:00,1.79145,1.79215,1.7904,1.7909,1722600000.0
2009-05-25 11:30:00,1.7911,1.79245,1.79095,1.7924,2019000000.0
2009-05-25 11:45:00,1.7924,1.7946,1.792,1.7925,2217400000.0
2009-05-25 12:00:00,1.7925,1.79335,1.7918,1.79295,1216200000.0
2009-05-25 12:15:00,1.79295,1.79365,1.79235,1.7935,1119800000.0
2009-05-25 12:30:00,1.79355,1.7943,1.79275,1.7942,1460800000.0
2009-05-25 12:45:00,1.7942,1.7942,1.79285,1.7935,2237800000.0
2009-05-25 13:00:00,1.79355,1.7937,1.79195,1.79335,2205800000.0
2009-05-25 13:15:00,1.79335,1.7938,1.7921,1.7928,2571200000.0
2009-05-25 13:30:00,1.79305,1.7932,1.7907,1.7912,1864800000.0
2009-05-25 13:45:00,1.79105,1.7923,1.79105,1.7917,2317400000.0
2009-05-25 14:00:00,1.7918,1.7927,1.79085,1.79205,1987200000.0
2009-05-25 14:15:00,1.7922,1.7945,1.7921,1.79235,1897800000.0
2009-05-25 14:30:00,1.79235,1.7942,1.79125,1.79155,1242000000.0
2009-05-25 14:45:00,1.79155,1.79245,1.7905,1.79135,732800000.0
2009-05-25 15:00:00,1.7913,1.79275,1.7912,1.792,840600000.0
2009-05-25 15:15:00,1.7922,1.7926,1.79155,1.7918,453600000.0
2009-05-25 15:30:00,1.7918,1.7925,1.79165,1.7923,364400000.0
2009-05-25 15:45:00,1.7923,1.7927,1.7915,1.79195,435600000.0
2009-05-25 16:00:00,1.792,1.79255,1.7911,1.7913,517400000.0
2009-05-25 16:15:00,1.7913,1.79205,1.79,1.79035,631000000.0
2009-05-25 16:30:00,1.7904,1.79055,1.78935,1.7901,608800000.0
2009-05-25 16:45:00,1.7901,1.79315,1.78895,1.79285,841400000.0
2009-05-25 17:00:00,1.79305,1.7936,1.7912,1.79175,847600000.0
2009-05-25 17:15:00,1.79185,1.79215,1.7897,1.7901,492400000.0
2009-05-25 17:30:00,1.7902,1.79125,1.7902,1.7903,284600000.0
2009-05-25 17:45:00,1.7903,1.7916,1.79,1.7916,332200000.0
2009-05-25 18:00:00,1.7916,1.7918,1.7904,1.79115,199000000.0
2009-05-25 18:15:00,1.7913,1.79245,1.7906,1.79165,176600000.0
2009-05-25 18:30:00,1.7919,1.7926,1.79169,1.79235,176200000.0
2009-05-25 18:45:00,1.7923,1.7925,1.7903,1.79075,291400000.0
2009-05-25 19:00:00,1.7906,1.7916,1.7906,1.7914,156800000.0
2009-05-25 19:15:00,1.79145,1.79255,1.7911,1.7919,342800000.0
2009-05-25 19:30:00,1.792,1.79275,1.791,1.7912,294600000.0
2009-05-25 19:45:00,1.7911,1.792,1.7901,1.792,182600000.0
2009-05-25 20:00:00,1.7913,1.79212,1.7908,1.7916,105200000.0
2009-05-25 20:15:00,1.79225,1.79326,1.79225,1.79315,72800000.0
2009-05-25 20:30:00,1.7935,1.7938,1.79175,1.792,128400000.0
2009-05-25 20:45:00,1.792,1.79215,1.7908,1.79185,78200000.0
2009-05-25 21:00:00,1.79185,1.79195,1.79135,1.7914,44400000.0
2009-05-25 21:15:00,1.79135,1.7916,1.79118,1.79119,76000000.0
2009-05-25 21:30:00,1.7912,1.79135,1.78995,1.7907,259000000.0
2009-05-25 21:45:00,1.7907,1.7917,1.79055,1.7915,234200000.0
2009-05-25 22:00:00,1.7915,1.7917,1.79075,1.79125,260800000.0
2009-05-25 22:15:00,1.79125,1.7921,1.7907,1.79195,398400000.0
2009-05-25 22:30:00,1.792,1.7922,1.79015,1.79085,399600000.0
2009-05-25 22:45:00,1.791,1.79155,1.79025,1.7914,196200000.0
2009-05-25 23:00:00,1.7913,1.79145,1.7909,1.7913,125600000.0
2009-05-25 23:15:00,1.79135,1.79135,1.7897,1.79109,168200000.0
2009-05-25 23:30:00,1.791,1.7911,1.78995,1.79005,138600000.0
2009-05-25 23:45:00,1.79015,1.7923,1.78995,1.79215,284200000.0
2009-05-26 00:00:00,1.7916,1.79355,1.79155,1.792,198200000.0
2009-05-26 00:15:00,1.7922,1.7938,1.7922,1.79325,136400000.0
2009-05-26 00:30:00,1.79335,1.79425,1.7925,1.79425,102200000.0
2009-05-26 00:45:00,1.7942,1.795,1.79305,1.79375,251000000.0
2009-05-26 01:00:00,1.79355,1.7959,1.79305,1.7949,747000000.0
2009-05-26 01:15:00,1.795,1.7958,1.7931,1.7946,513800000.0
2009-05-26 01:30:00,1.7946,1.7954,1.7935,1.7936,673200000.0
2009-05-26 01:45:00,1.79355,1.79455,1.7935,1.79425,335400000.0
2009-05-26 02:00:00,1.79425,1.79445,1.7927,1.79315,1062600000.0
2009-05-26 02:15:00,1.79325,1.7952,1.79325,1.79475,1295400000.0
2009-05-26 02:30:00,1.7949,1.79625,1.7944,1.7958,887200000.0
2009-05-26 02:45:00,1.7959,1.79765,1.795,1.7956,2252600000.0
2009-05-26 03:00:00,1.79565,1.79695,1.79485,1.7966,1925200000.0
2009-05-26 03:15:00,1.7965,1.79915,1.7945,1.79605,3042800000.0
2009-05-26 03:30:00,1.7961,1.7993,1.7957,1.7984,3567400000.0
2009-05-26 03:45:00,1.7984,1.8003,1.7978,1.7983,3149200000.0
2009-05-26 04:00:00,1.7982,1.7995,1.79785,1.7986,1482400000.0
2009-05-26 04:15:00,1.7986,1.7992,1.79725,1.79755,1316400000.0
2009-05-26 04:30:00,1.79755,1.79835,1.79575,1.7961,1087000000.0
2009-05-26 04:45:00,1.7961,1.79685,1.7955,1.7958,1510400000.0
2009-05-26 05:00:00,1.7958,1.7962,1.79515,1.79565,1073400000.0
2009-05-26 05:15:00,1.7957,1.79645,1.7951,1.7955,648200000.0
2009-05-26 05:30:00,1.7956,1.7963,1.79475,1.79535,462600000.0
2009-05-26 05:45:00,1.7955,1.79625,1.7946,1.79605,1212200000.0
2009-05-26 06:00:00,1.79605,1.79665,1.7946,1.79595,958600000.0
2009-05-26 06:15:00,1.796,1.79605,1.79355,1.7942,795200000.0
2009-05-26 06:30:00,1.7946,1.79505,1.7939,1.79435,719800000.0
2009-05-26 06:45:00,1.7943,1.7955,1.7935,1.7955,1410000000.0
2009-05-26 07:00:00,1.7955,1.79575,1.7939,1.79425,990600000.0
2009-05-26 07:15:00,1.79435,1.7952,1.794,1.7946,1188200000.0
2009-05-26 07:30:00,1.7946,1.7955,1.79355,1.7947,1840600001.0
2009-05-26 07:45:00,1.7947,1.7953,1.7923,1.7927,2502000000.0
2009-05-26 08:00:00,1.7927,1.79435,1.79235,1.79285,3258400000.0
2009-05-26 08:15:00,1.79285,1.7947,1.7922,1.7936,2777400000.0
2009-05-26 08:30:00,1.7936,1.7957,1.7936,1.7957,3261600000.0
2009-05-26 08:45:00,1.7958,1.79665,1.79455,1.7956,4236400000.0
2009-05-26 09:00:00,1.7954,1.7965,1.79405,1.7964,3871400000.0
2009-05-26 09:15:00,1.7964,1.797,1.7941,1.79555,4058600000.0
2009-05-26 09:30:00,1.7956,1.7965,1.79435,1.7947,4135600000.0
2009-05-26 09:45:00,1.79475,1.79565,1.7937,1.7945,3148600000.0
2009-05-26 10:00:00,1.79445,1.79465,1.79165,1.79335,4807200000.0
2009-05-26 10:15:00,1.79335,1.794,1.79105,1.79135,4381800000.0
2009-05-26 10:30:00,1.7913,1.79415,1.7902,1.7937,5042400000.0
2009-05-26 10:45:00,1.79375,1.79475,1.7924,1.79315,4281400000.0
2009-05-26 11:00:00,1.7932,1.79505,1.79305,1.7946,4548800000.0
2009-05-26 11:15:00,1.79445,1.7975,1.7928,1.7972,4156200000.0
2009-05-26 11:30:00,1.7972,1.7972,1.79235,1.79365,3830200000.0
2009-05-26 11:45:00,1.79365,1.7952,1.7934,1.79455,3810800000.0
2009-05-26 12:00:00,1.7944,1.7953,1.793,1.79405,3420200000.0
2009-05-26 12:15:00,1.79445,1.7956,1.79405,1.795,3472000000.0
2009-05-26 12:30:00,1.795,1.7982,1.7945,1.79745,4024700000.0
2009-05-26 12:45:00,1.7976,1.8001,1.79665,1.7975,4924300000.0
2009-05-26 13:00:00,1.7976,1.7982,1.7964,1.7972,3717200000.0
2009-05-26 13:15:00,1.7972,1.799,1.7959,1.7962,3783600000.0
2009-05-26 13:30:00,1.7962,1.7969,1.79485,1.79535,3094200000.0
2009-05-26 13:45:00,1.79535,1.7973,1.79505,1.7971,2969000000.0
2009-05-26 14:00:00,1.7973,1.7977,1.7943,1.79485,3229500000.0
2009-05-26 14:15:00,1.79495,1.7964,1.7941,1.7953,3757600000.0
2009-05-26 14:30:00,1.7953,1.7961,1.7936,1.7958,3922600000.0
2009-05-26 14:45:00,1.7958,1.7971,1.795,1.7951,3833400000.0
2009-05-26 15:00:00,1.7953,1.79695,1.7949,1.79635,4118600000.0
2009-05-26 15:15:00,1.79635,1.79745,1.7956,1.79665,4188200000.0
2009-05-26 15:30:00,1.79665,1.7968,1.79385,1.7944,5669400000.0
2009-05-26 15:45:00,1.7944,1.7966,1.79395,1.7948,4663000000.0
2009-05-26 16:00:00,1.79505,1.796,1.7916,1.7923,5757600000.0
2009-05-26 16:15:00,1.79215,1.7935,1.791,1.7924,5362600000.0
2009-05-26 16:30:00,1.7924,1.793,1.79025,1.7922,5656000000.0
2009-05-26 16:45:00,1.7922,1.7922,1.789,1.7903,4584400000.0
2009-05-26 17:00:00,1.79035,1.79115,1.7884,1.78865,4312200000.0
2009-05-26 17:15:00,1.78855,1.7892,1.7876,1.7878,4040000000.0
2009-05-26 17:30:00,1.78765,1.7886,1.78385,1.7843,4670000000.0
2009-05-26 17:45:00,1.7843,1.7853,1.7832,1.78405,3934400000.0
2009-05-26 18:00:00,1.78405,1.7843,1.7821,1.7827,3095800000.0
2009-05-26 18:15:00,1.78275,1.7836,1.7807,1.7813,2901200000.0
2009-05-26 18:30:00,1.7813,1.7832,1.78085,1.7814,3042400000.0
2009-05-26 18:45:00,1.7814,1.7827,1.7798,1.78195,3148600000.0
2009-05-26 19:00:00,1.78195,1.7831,1.7802,1.7827,3220400000.0
2009-05-26 19:15:00,1.7827,1.7827,1.77995,1.7815,2988500000.0
2009-05-26 19:30:00,1.7815,1.7833,1.7814,1.782,3466600000.0
2009-05-26 19:45:00,1.7817,1.7819,1.77925,1.7811,2947000000.0
2009-05-26 20:00:00,1.7812,1.78155,1.7797,1.78,4273000000.0
2009-05-26 20:15:00,1.7799,1.7817,1.77945,1.7803,3878000000.0
2009-05-26 20:30:00,1.7802,1.7813,1.77965,1.78035,2357400000.0
2009-05-26 20:45:00,1.7806,1.7829,1.7801,1.7823,2841000000.0
2009-05-26 21:00:00,1.7822,1.7823,1.7785,1.7797,3203200000.0
2009-05-26 21:15:00,1.7796,1.7814,1.7775,1.77835,3036000000.0
2009-05-26 21:30:00,1.7782,1.77925,1.7779,1.7781,2711400000.0
2009-05-26 21:45:00,1.7781,1.7798,1.7767,1.777,3697600000.0
2009-05-26 22:00:00,1.7772,1.7788,1.7734,1.7743,2179400000.0
2009-05-26 22:15:00,1.77435,1.77595,1.77405,1.77435,823400000.0
2009-05-26 22:30:00,1.7743,1.7788,1.774,1.7777,973400000.0
2009-05-26 22:45:00,1.77795,1.7787,1.7756,1.7784,761800000.0
2009-05-26 23:00:00,1.7784,1.7784,1.7763,1.7765,283800000.0
2009-05-26 23:15:00,1.7766,1.7781,1.7766,1.7776,408600000.0
2009-05-26 23:30:00,1.77775,1.7793,1.7775,1.7791,270600000.0
2009-05-26 23:45:00,1.77895,1.77895,1.7766,1.77775,333000000.0
2009-05-27 00:00:00,1.77785,1.77895,1.777,1.77715,476000000.0
2009-05-27 00:15:00,1.7771,1.7771,1.77515,1.7768,357600000.0
2009-05-27 00:30:00,1.7768,1.77695,1.77505,1.77635,548600000.0
2009-05-27 00:45:00,1.7762,1.77715,1.7749,1.7754,701600000.0
2009-05-27 01:00:00,1.7754,1.77625,1.7748,1.77625,540000000.0
2009-05-27 01:15:00,1.7763,1.7766,1.77455,1.77465,586400000.0
2009-05-27 01:30:00,1.7743,1.77555,1.77385,1.77515,516800000.0
2009-05-27 01:45:00,1.77515,1.7774,1.77415,1.7764,972400000.0
2009-05-27 02:00:00,1.7764,1.77775,1.7757,1.7774,1242200000.0
2009-05-27 02:15:00,1.7773,1.77915,1.77655,1.77915,1330400000.0
2009-05-27 02:30:00,1.77915,1.77955,1.7782,1.779,1435600000.0
2009-05-27 02:45:00,1.779,1.78075,1.77855,1.77995,2255800000.0
2009-05-27 03:00:00,1.78,1.78,1.7785,1.77935,1279200000.0
2009-05-27 03:15:00,1.7791,1.77965,1.7782,1.7792,1096200000.0
2009-05-27 03:30:00,1.7792,1.7794,1.7778,1.779,1305300000.0
2009-05-27 03:45:00,1.7792,1.77925,1.7768,1.77765,1933700000.0
2009-05-27 04:00:00,1.7775,1.77875,1.77705,1.7777,1221400000.0
2009-05-27 04:15:00,1.77765,1.7787,1.777,1.77745,2485000000.0
2009-05-27 04:30:00,1.77715,1.77795,1.77665,1.7772,1860400000.0
2009-05-27 04:45:00,1.7772,1.7784,1.7767,1.778,1914200000.0
2009-05-27 05:00:00,1.7781,1.7782,1.7768,1.7769,1518000000.0
2009-05-27 05:15:00,1.77705,1.7775,1.7749,1.7754,1473200000.0
2009-05-27 05:30:00,1.7754,1.7764,1.77495,1.775,1723800000.0
2009-05-27 05:45:00,1.7751,1.77595,1.77495,1.77525,2064800000.0
2009-05-27 06:00:00,1.7752,1.77905,1.7752,1.77835,1758400000.0
2009-05-27 06:15:00,1.7783,1.7785,1.7764,1.7779,522800000.0
2009-05-27 06:30:00,1.7779,1.77805,1.77625,1.7768,457400000.0
2009-05-27 06:45:00,1.77675,1.77685,1.77535,1.77665,776200000.0
2009-05-27 07:00:00,1.7766,1.77775,1.77655,1.77675,1554400000.0
2009-05-27 07:15:00,1.7767,1.7785,1.77655,1.7773,1533800000.0
2009-05-27 07:30:00,1.7774,1.7782,1.775,1.77565,1983000000.0
2009-05-27 07:45:00,1.77565,1.776,1.7731,1.7735,2124000000.0
2009-05-27 08:00:00,1.7735,1.7754,1.7735,1.7751,2673000000.0
2009-05-27 08:15:00,1.77505,1.77765,1.77455,1.7766,1741600000.0
2009-05-27 08:30:00,1.7766,1.7774,1.77525,1.7766,3692200000.0
2009-05-27 08:45:00,1.77675,1.777,1.77515,1.7759,4138800000.0
2009-05-27 09:00:00,1.7759,1.7763,1.7727,1.7745,3919100000.0
2009-05-27 09:15:00,1.7745,1.7773,1.7734,1.77675,3751000000.0
2009-05-27 09:30:00,1.7768,1.7772,1.77385,1.7768,4172600000.0
2009-05-27 09:45:00,1.7766,1.7774,1.7746,1.7769,4332200000.0
2009-05-27 10:00:00,1.777,1.778,1.7755,1.7758,3556399999.0
2009-05-27 10:15:00,1.7759,1.7784,1.7757,1.7776,3233900000.0
2009-05-27 10:30:00,1.7777,1.7786,1.7759,1.7774,3199600000.0
2009-05-27 10:45:00,1.7777,1.778,1.77535,1.7772,3716000000.0
2009-05-27 11:00:00,1.7774,1.7788,1.7768,1.7771,3087400000.0
2009-05-27 11:15:00,1.77705,1.7782,1.7758,1.7761,3904400000.0
2009-05-27 11:30:00,1.7761,1.77755,1.7742,1.7743,3164600000.0
2009-05-27 11:45:00,1.77425,1.77605,1.7736,1.7746,3857000000.0
2009-05-27 12:00:00,1.7746,1.7757,1.77305,1.77405,4544600000.0
2009-05-27 12:15:00,1.7741,1.7753,1.773,1.7745,4056200000.0
2009-05-27 12:30:00,1.7745,1.7748,1.7735,1.7743,2632000000.0
2009-05-27 12:45:00,1.7744,1.7761,1.7739,1.7758,3438700000.0
2009-05-27 13:00:00,1.77575,1.7774,1.7749,1.777,4011400000.0
2009-05-27 13:15:00,1.777,1.7774,1.7744,1.7744,3398400000.0
2009-05-27 13:30:00,1.77435,1.7762,1.77405,1.7745,4090600000.0
2009-05-27 13:45:00,1.77445,1.77695,1.77375,1.7768,3168400000.0
2009-05-27 14:00:00,1.77675,1.77755,1.7753,1.7767,3280400000.0
2009-05-27 14:15:00,1.77715,1.7775,1.77605,1.77625,3964400000.0
2009-05-27 14:30:00,1.77625,1.777,1.7747,1.7748,2765000000.0
2009-05-27 14:45:00,1.7748,1.7758,1.7733,1.7739,3350100000.0
2009-05-27 15:00:00,1.77395,1.77495,1.773,1.7748,4009600000.0
2009-05-27 15:15:00,1.7747,1.7768,1.7742,1.77525,4728600000.0
2009-05-27 15:30:00,1.7753,1.7771,1.7751,1.77665,4804000000.0
2009-05-27 15:45:00,1.77665,1.7777,1.77455,1.77595,3996000000.0
2009-05-27 16:00:00,1.77605,1.7775,1.77385,1.7744,4251800000.0
2009-05-27 16:15:00,1.7744,1.77525,1.77095,1.7725,4723000000.0
2009-05-27 16:30:00,1.7725,1.77335,1.77065,1.7719,4883200000.0
2009-05-27 16:45:00,1.77185,1.77195,1.76815,1.76815,5911000000.0
2009-05-27 17:00:00,1.76815,1.76885,1.76555,1.76635,5115900000.0
2009-05-27 17:15:00,1.7665,1.7677,1.7655,1.76735,5100400000.0
2009-05-27 17:30:00,1.7673,1.7696,1.76615,1.7694,5541400000.0
2009-05-27 17:45:00,1.76945,1.77,1.7671,1.7683,4112600000.0
2009-05-27 18:00:00,1.7683,1.7705,1.7675,1.7693,3152000000.0
2009-05-27 18:15:00,1.76935,1.7704,1.76745,1.76945,3087400000.0
2009-05-27 18:30:00,1.76945,1.77,1.7682,1.76935,3692000000.0
2009-05-27 18:45:00,1.7694,1.77105,1.7686,1.7703,3352800000.0
2009-05-27 19:00:00,1.7703,1.77075,1.7685,1.76895,3227600000.0
2009-05-27 19:15:00,1.7691,1.7694,1.7673,1.7688,3114999999.0
2009-05-27 19:30:00,1.7689,1.7703,1.76855,1.77,2969600000.0
2009-05-27 19:45:00,1.77,1.77345,1.7692,1.7722,3758700000.0
2009-05-27 20:00:00,1.7721,1.7768,1.7721,1.7764,4642400000.0
2009-05-27 20:15:00,1.7765,1.7798,1.7753,1.77795,4310400000.0
2009-05-27 20:30:00,1.77795,1.7794,1.7765,1.77715,3186200000.0
2009-05-27 20:45:00,1.77715,1.77855,1.7754,1.7782,2365200000.0
2009-05-27 21:00:00,1.7782,1.7801,1.77645,1.7801,3311800000.0
2009-05-27 21:15:00,1.7801,1.7883,1.7797,1.7864,3950200000.0
2009-05-27 21:30:00,1.7864,1.7864,1.78315,1.7838,3385800000.0
2009-05-27 21:45:00,1.7838,1.7872,1.7832,1.7869,2432800000.0
2009-05-27 22:00:00,1.7868,1.78715,1.7834,1.78515,2108000000.0
2009-05-27 22:15:00,1.7852,1.78565,1.7829,1.7846,2143600000.0
2009-05-27 22:30:00,1.7846,1.78505,1.7829,1.784,970600000.0
2009-05-27 22:45:00,1.784,1.78555,1.7803,1.78125,1198600000.0
2009-05-27 23:00:00,1.78125,1.7848,1.7797,1.7848,1299800000.0
2009-05-27 23:15:00,1.78455,1.7848,1.78125,1.78175,696200000.0
2009-05-27 23:30:00,1.7816,1.78455,1.7816,1.78355,357000000.0
2009-05-27 23:45:00,1.7837,1.7837,1.78075,1.7818,372800000.0
2009-05-28 00:00:00,1.78195,1.78295,1.78045,1.78145,751000000.0
2009-05-28 00:15:00,1.78135,1.78155,1.7776,1.77925,762400000.0
2009-05-28 00:30:00,1.77955,1.7813,1.7773,1.7775,769800000.0
2009-05-28 00:45:00,1.7776,1.77855,1.7765,1.778,848000000.0
2009-05-28 01:00:00,1.778,1.7792,1.7775,1.7783,442400000.0
2009-05-28 01:15:00,1.7784,1.77865,1.777,1.77755,446800000.0
2009-05-28 01:30:00,1.7776,1.77765,1.7753,1.776,757600000.0
2009-05-28 01:45:00,1.77615,1.7773,1.7753,1.7765,863000000.0
2009-05-28 02:00:00,1.7765,1.7773,1.7757,1.77685,1482000000.0
2009-05-28 02:15:00,1.777,1.7774,1.77335,1.7734,2000200000.0
2009-05-28 02:30:00,1.77335,1.77465,1.7727,1.7746,2092400000.0
2009-05-28 02:45:00,1.7746,1.7753,1.77355,1.77425,2448600000.0
2009-05-28 03:00:00,1.7743,1.77485,1.7729,1.77445,2031600000.0
2009-05-28 03:15:00,1.7745,1.77485,1.773,1.7738,1520200000.0
2009-05-28 03:30:00,1.77375,1.77605,1.77305,1.7732,1835200000.0
2009-05-28 03:45:00,1.7734,1.77445,1.7724,1.7732,2288600000.0
2009-05-28 04:00:00,1.7732,1.7763,1.7725,1.7756,1758200000.0
2009-05-28 04:15:00,1.77565,1.77655,1.7754,1.77605,1328200000.0
2009-05-28 04:30:00,1.77605,1.7776,1.77405,1.77725,1304400000.0
2009-05-28 04:45:00,1.7772,1.7791,1.77695,1.77885,1076000000.0
2009-05-28 05:00:00,1.77885,1.78095,1.7785,1.78055,1746400000.0
2009-05-28 05:15:00,1.78055,1.7811,1.77785,1.7788,1649200000.0
2009-05-28 05:30:00,1.7788,1.7796,1.77775,1.77825,1109800000.0
2009-05-28 05:45:00,1.7782,1.7787,1.77745,1.7784,718400000.0
2009-05-28 06:00:00,1.7784,1.779,1.7754,1.77595,1653000000.0
2009-05-28 06:15:00,1.77595,1.77825,1.7748,1.7763,1995400000.0
2009-05-28 06:30:00,1.7763,1.777,1.775,1.7758,1865200000.0
2009-05-28 06:45:00,1.77585,1.7791,1.7753,1.77785,1876600000.0
2009-05-28 07:00:00,1.7778,1.77805,1.7755,1.7766,1409800000.0
2009-05-28 07:15:00,1.77665,1.77805,1.77575,1.7769,1680200000.0
2009-05-28 07:30:00,1.77705,1.77855,1.77625,1.7783,1338200000.0
2009-05-28 07:45:00,1.7783,1.77845,1.7767,1.7778,1523400000.0
2009-05-28 08:00:00,1.7778,1.7781,1.7764,1.77665,2170400000.0
2009-05-28 08:15:00,1.77665,1.7782,1.7752,1.7774,2110800000.0
2009-05-28 08:30:00,1.7774,1.7795,1.7765,1.7774,2627600000.0
2009-05-28 08:45:00,1.7774,1.77835,1.77605,1.7781,3098000000.0
2009-05-28 09:00:00,1.7781,1.77955,1.77745,1.77935,2554600000.0
2009-05-28 09:15:00,1.77935,1.77995,1.77645,1.77735,2801000000.0
2009-05-28 09:30:00,1.77745,1.7782,1.7767,1.77755,2325800000.0
2009-05-28 09:45:00,1.77765,1.7791,1.7774,1.779,3331800000.0
2009-05-28 10:00:00,1.7789,1.7799,1.778,1.77925,3519200000.0
2009-05-28 10:15:00,1.77925,1.7794,1.776,1.7762,2557500000.0
2009-05-28 10:30:00,1.77635,1.777,1.7752,1.7759,3751300000.0
2009-05-28 10:45:00,1.7759,1.7767,1.7747,1.77525,3210000000.0
2009-05-28 11:00:00,1.7752,1.7753,1.7739,1.7742,2572100000.0
2009-05-28 11:15:00,1.7738,1.7749,1.7727,1.77315,4035200000.0
2009-05-28 11:30:00,1.7732,1.77545,1.7716,1.77285,3351200000.0
2009-05-28 11:45:00,1.77285,1.7732,1.7713,1.7716,2468400000.0
2009-05-28 12:00:00,1.77165,1.7734,1.7703,1.7731,2520200000.0
2009-05-28 12:15:00,1.7732,1.7732,1.772,1.77205,2511800000.0
2009-05-28 12:30:00,1.77195,1.77345,1.7712,1.7727,3445000000.0
2009-05-28 12:45:00,1.7727,1.7733,1.77145,1.7717,3475000000.0
2009-05-28 13:00:00,1.7718,1.77245,1.77045,1.77215,3035000000.0
2009-05-28 13:15:00,1.77225,1.7727,1.77015,1.77125,2679400000.0
2009-05-28 13:30:00,1.7712,1.77345,1.77065,1.7734,1934000000.0
2009-05-28 13:45:00,1.7733,1.7746,1.77275,1.7732,2988600000.0
2009-05-28 14:00:00,1.7732,1.77505,1.773,1.77495,2977800000.0
2009-05-28 14:15:00,1.77485,1.7769,1.7736,1.77495,3907200000.0
2009-05-28 14:30:00,1.77515,1.77635,1.77295,1.7748,3356700000.0
2009-05-28 14:45:00,1.7748,1.7752,1.7733,1.7745,3247000000.0
2009-05-28 15:00:00,1.77465,1.77645,1.7741,1.7764,3525400000.0
2009-05-28 15:15:00,1.7764,1.7794,1.77575,1.77805,3732500000.0
2009-05-28 15:30:00,1.778,1.779,1.7761,1.77805,4091600000.0
2009-05-28 15:45:00,1.778,1.7795,1.776,1.77885,4863000000.0
2009-05-28 16:00:00,1.7786,1.787,1.7782,1.78315,4811700000.0
2009-05-28 16:15:00,1.7831,1.78355,1.7808,1.7825,3237500000.0
2009-05-28 16:30:00,1.78245,1.78335,1.77915,1.77915,3495700000.0
2009-05-28 16:45:00,1.77905,1.7809,1.77725,1.77895,3740000000.0
2009-05-28 17:00:00,1.77895,1.7792,1.77545,1.7756,4126000000.0
2009-05-28 17:15:00,1.7755,1.7782,1.77535,1.7775,4507800000.0
2009-05-28 17:30:00,1.7775,1.778,1.7765,1.77655,3319400000.0
2009-05-28 17:45:00,1.77675,1.7771,1.77335,1.7742,3082600000.0
2009-05-28 18:00:00,1.7743,1.7788,1.7738,1.7787,2710800000.0
2009-05-28 18:15:00,1.7789,1.7818,1.7781,1.7793,3075200000.0
2009-05-28 18:30:00,1.7793,1.7818,1.77925,1.7808,3414000000.0
2009-05-28 18:45:00,1.781,1.7827,1.7803,1.7824,3445800000.0
2009-05-28 19:00:00,1.78235,1.7828,1.77785,1.7787,4155200000.0
2009-05-28 19:15:00,1.77825,1.7798,1.77605,1.7795,3566000000.0
2009-05-28 19:30:00,1.7795,1.77975,1.7779,1.7793,3381200000.0
2009-05-28 19:45:00,1.77935,1.7817,1.778,1.77915,3554800000.0
2009-05-28 20:00:00,1.77925,1.77965,1.7773,1.77935,2938400000.0
2009-05-28 20:15:00,1.77955,1.77955,1.77315,1.7739,2455200000.0
2009-05-28 20:30:00,1.77405,1.7774,1.77305,1.77715,3215900000.0
2009-05-28 20:45:00,1.7773,1.77815,1.7751,1.77705,3310400000.0
2009-05-28 21:00:00,1.77695,1.7779,1.7757,1.7779,3160000000.0
2009-05-28 21:15:00,1.7779,1.7779,1.77295,1.7737,4141000000.0
2009-05-28 21:30:00,1.7737,1.77475,1.77305,1.7733,3435200000.0
2009-05-28 21:45:00,1.7733,1.7759,1.7729,1.77455,2002800000.0
2009-05-28 22:00:00,1.7744,1.7766,1.7732,1.7744,956200000.0
2009-05-28 22:15:00,1.77435,1.7763,1.7729,1.7763,463400000.0
2009-05-28 22:30:00,1.77655,1.77785,1.77575,1.7778,439000000.0
2009-05-28 22:45:00,1.77795,1.7783,1.7766,1.778,440400000.0
2009-05-28 23:00:00,1.7774,1.77826,1.77605,1.77615,280600000.0
2009-05-28 23:15:00,1.77615,1.7769,1.77555,1.77585,155600000.0
2009-05-28 23:30:00,1.7759,1.7759,1.7737,1.77505,468200000.0
2009-05-28 23:45:00,1.77505,1.77665,1.7747,1.7764,239200000.0
2009-05-29 00:00:00,1.7763,1.7782,1.7763,1.77778,307600000.0
2009-05-29 00:15:00,1.7779,1.7779,1.77625,1.7763,154600000.0
2009-05-29 00:30:00,1.77635,1.7766,1.77385,1.7752,498800000.0
2009-05-29 00:45:00,1.7748,1.7767,1.77455,1.77625,588600000.0
2009-05-29 01:00:00,1.77615,1.77765,1.77565,1.77765,1099000000.0
2009-05-29 01:15:00,1.77765,1.7783,1.777,1.7773,881400000.0
2009-05-29 01:30:00,1.7773,1.7781,1.7763,1.77805,1487800000.0
2009-05-29 01:45:00,1.77805,1.77805,1.7749,1.7754,1526800000.0
2009-05-29 02:00:00,1.7754,1.7768,1.7751,1.7765,1947800000.0
2009-05-29 02:15:00,1.7764,1.7769,1.7753,1.7759,2113800000.0
2009-05-29 02:30:00,1.776,1.7768,1.7756,1.7765,1934600000.0
2009-05-29 02:45:00,1.7764,1.77655,1.77495,1.7759,1498800000.0
2009-05-29 03:00:00,1.77605,1.7773,1.77495,1.7772,1229600000.0
2009-05-29 03:15:00,1.7772,1.7775,1.77475,1.77495,1438600000.0
2009-05-29 03:30:00,1.77495,1.7771,1.7739,1.77645,2010400000.0
2009-05-29 03:45:00,1.77645,1.77685,1.77415,1.7744,2540000000.0
2009-05-29 04:00:00,1.7744,1.7763,1.7743,1.77595,2105200000.0
2009-05-29 04:15:00,1.77605,1.7769,1.7751,1.776,1038800000.0
2009-05-29 04:30:00,1.7759,1.7765,1.7756,1.77575,1109000000.0
2009-05-29 04:45:00,1.7756,1.776,1.77485,1.77545,618800000.0
2009-05-29 05:00:00,1.77545,1.7756,1.7747,1.7752,829400000.0
2009-05-29 05:15:00,1.7752,1.77665,1.7751,1.7758,1023400000.0
2009-05-29 05:30:00,1.77585,1.7761,1.77525,1.77565,744600000.0
2009-05-29 05:45:00,1.7756,1.77595,1.7747,1.77595,796400000.0
2009-05-29 06:00:00,1.77595,1.77615,1.7751,1.77535,1028800000.0
2009-05-29 06:15:00,1.7753,1.7761,1.7748,1.77485,978800000.0
2009-05-29 06:30:00,1.77495,1.77535,1.76775,1.77055,1875600000.0
2009-05-29 06:45:00,1.77055,1.7722,1.76995,1.7722,995800000.0
2009-05-29 07:00:00,1.7722,1.7735,1.77125,1.7727,1800600000.0
2009-05-29 07:15:00,1.77265,1.77345,1.77035,1.7713,1654600000.0
2009-05-29 07:30:00,1.7711,1.77155,1.76985,1.77025,1714200000.0
2009-05-29 07:45:00,1.7702,1.77135,1.76945,1.77035,2485000000.0
2009-05-29 08:00:00,1.7704,1.7711,1.7679,1.76825,2431600000.0
2009-05-29 08:15:00,1.76825,1.7685,1.76515,1.76605,2945800000.0
2009-05-29 08:30:00,1.7659,1.7678,1.7653,1.7656,2742000000.0
2009-05-29 08:45:00,1.7656,1.76625,1.76355,1.76575,2663200000.0
2009-05-29 09:00:00,1.766,1.766,1.76305,1.76375,3179800000.0
2009-05-29 09:15:00,1.7638,1.767,1.76375,1.766,2968400000.0
2009-05-29 09:30:00,1.76595,1.7695,1.76585,1.7694,3657000000.0
2009-05-29 09:45:00,1.7694,1.77105,1.76895,1.7709,2649400000.0
2009-05-29 10:00:00,1.7709,1.77255,1.7695,1.76975,2820600000.0
2009-05-29 10:15:00,1.7698,1.7698,1.76665,1.76705,2265400000.0
2009-05-29 10:30:00,1.7672,1.7674,1.766,1.7668,2072200000.0
2009-05-29 10:45:00,1.7668,1.7671,1.765,1.76605,2559000000.0
2009-05-29 11:00:00,1.766,1.76765,1.7653,1.76665,3429200000.0
2009-05-29 11:15:00,1.7668,1.768,1.7661,1.76735,3431400000.0
2009-05-29 11:30:00,1.76735,1.77015,1.76675,1.7697,3476000000.0
2009-05-29 11:45:00,1.76965,1.77005,1.7672,1.76765,2702400000.0
2009-05-29 12:00:00,1.7676,1.7681,1.76545,1.7666,2199400000.0
2009-05-29 12:15:00,1.7666,1.7681,1.7662,1.76765,2321000000.0
2009-05-29 12:30:00,1.76755,1.77105,1.76715,1.76765,3956600000.0
2009-05-29 12:45:00,1.7676,1.76815,1.7659,1.7659,2453100000.0
2009-05-29 13:00:00,1.76615,1.7685,1.76515,1.7667,4291000000.0
2009-05-29 13:15:00,1.76655,1.7675,1.7654,1.76705,3252800000.0
2009-05-29 13:30:00,1.767,1.77055,1.7661,1.76985,2856600000.0
2009-05-29 13:45:00,1.7698,1.77015,1.7672,1.7696,3075200000.0
2009-05-29 14:00:00,1.76955,1.76955,1.7662,1.7662,3315200000.0
2009-05-29 14:15:00,1.76625,1.7675,1.7653,1.76705,3399400000.0
2009-05-29 14:30:00,1.7671,1.7687,1.765,1.7654,5208800000.0
2009-05-29 14:45:00,1.76545,1.768,1.76535,1.7676,5243900000.0
2009-05-29 15:00:00,1.7675,1.7693,1.7671,1.76775,5568000000.0
2009-05-29 15:15:00,1.7679,1.7687,1.76715,1.7681,4148600000.0
2009-05-29 15:30:00,1.7682,1.771,1.76685,1.77035,4905100000.0
2009-05-29 15:45:00,1.7704,1.772,1.76805,1.7696,4426400000.0
2009-05-29 16:00:00,1.76965,1.7703,1.76865,1.76915,3562800000.0
2009-05-29 16:15:00,1.76915,1.77065,1.7678,1.7695,4381800000.0
2009-05-29 16:30:00,1.7696,1.77055,1.76785,1.7695,4357000000.0
2009-05-29 16:45:00,1.7695,1.77125,1.7677,1.7683,4579700000.0
2009-05-29 17:00:00,1.7683,1.7689,1.7658,1.7678,5444600000.0
2009-05-29 17:15:00,1.7678,1.7686,1.76645,1.7682,5325400000.0
2009-05-29 17:30:00,1.76835,1.76875,1.7658,1.76705,3981000000.0
2009-05-29 17:45:00,1.76705,1.76855,1.76705,1.7671,2123800000.0
2009-05-29 18:00:00,1.7671,1.7689,1.76675,1.7682,2190600000.0
2009-05-29 18:15:00,1.7681,1.76835,1.7634,1.7642,3841400000.0
2009-05-29 18:30:00,1.7642,1.76545,1.7638,1.7651,2695200000.0
2009-05-29 18:45:00,1.7649,1.7659,1.76395,1.7652,2170400000.0
2009-05-29 19:00:00,1.7653,1.7665,1.7644,1.7661,2163800000.0
2009-05-29 19:15:00,1.7661,1.7666,1.7649,1.7657,1448400000.0
2009-05-29 19:30:00,1.7657,1.766,1.7639,1.7646,1327600000.0
2009-05-29 19:45:00,1.7645,1.76635,1.76435,1.765,1414800000.0
2009-05-29 20:00:00,1.765,1.7656,1.76395,1.7645,1634000000.0
2009-05-29 20:15:00,1.7645,1.7652,1.7638,1.7649,1613400000.0
2009-05-29 20:30:00,1.7649,1.76775,1.76455,1.76775,2211000000.0
2009-05-29 20:45:00,1.76775,1.7699,1.76755,1.7689,3057200000.0
2009-05-29 21:00:00,1.76895,1.7699,1.7673,1.7685,1921800000.0
2009-05-29 21:15:00,1.7685,1.7695,1.76655,1.7675,1663400000.0
2009-05-29 21:30:00,1.7678,1.7681,1.76465,1.76555,2282200000.0
2009-05-29 21:45:00,1.7657,1.7671,1.7648,1.7651,1289000000.0
2009-05-29 22:00:00,1.76505,1.7656,1.76355,1.7638,1010800000.0
2009-05-29 22:15:00,1.7637,1.76515,1.7635,1.76505,582600000.0
2009-05-29 22:30:00,1.76505,1.76505,1.7643,1.76455,400600000.0
2009-05-29 22:45:00,1.7647,1.7673,1.7643,1.76685,456600000.0
2009-05-31 23:00:00,1.7572,1.7592,1.7572,1.75835,37400000.0
2009-05-31 23:15:00,1.7585,1.7604,1.75835,1.7591,94400000.0
2009-05-31 23:30:00,1.7592,1.7601,1.75835,1.75845,85000000.0
2009-05-31 23:45:00,1.75865,1.76,1.75815,1.75845,179400000.0
2009-06-01 00:00:00,1.75915,1.76,1.7582,1.75915,188000000.0
2009-06-01 00:15:00,1.759,1.7604,1.75775,1.76025,208000000.0
2009-06-01 00:30:00,1.7602,1.7656,1.7592,1.76455,406400000.0
2009-06-01 00:45:00,1.76475,1.76555,1.7626,1.76275,450600000.0
2009-06-01 01:00:00,1.76275,1.7631,1.7602,1.7628,787000000.0
2009-06-01 01:15:00,1.763,1.76455,1.7618,1.7642,773000000.0
2009-06-01 01:30:00,1.76455,1.7651,1.76285,1.76395,812100000.0
2009-06-01 01:45:00,1.7638,1.7648,1.763,1.76345,1009000000.0
2009-06-01 02:00:00,1.7635,1.76435,1.76195,1.7623,1109400000.0
2009-06-01 02:15:00,1.7623,1.76385,1.762,1.7629,1765000000.0
2009-06-01 02:30:00,1.76285,1.76395,1.76185,1.76245,2014800000.0
2009-06-01 02:45:00,1.7624,1.7635,1.7612,1.76135,1981600000.0
2009-06-01 03:00:00,1.7616,1.7635,1.75825,1.7588,2460000000.0
2009-06-01 03:15:00,1.7588,1.7594,1.7563,1.75665,2329000000.0
2009-06-01 03:30:00,1.7567,1.75935,1.75625,1.7587,1809400000.0
2009-06-01 03:45:00,1.75865,1.76,1.75745,1.7595,1255000000.0
2009-06-01 04:00:00,1.7594,1.7594,1.75775,1.75825,893600000.0
2009-06-01 04:15:00,1.75835,1.75885,1.75605,1.7577,1494200000.0
2009-06-01 04:30:00,1.7577,1.75875,1.75745,1.758,1492400000.0
2009-06-01 04:45:00,1.758,1.7585,1.757,1.75835,1065200000.0
2009-06-01 05:00:00,1.7584,1.75845,1.75785,1.75805,503600000.0
2009-06-01 05:15:00,1.75805,1.75825,1.7563,1.75705,960400000.0
2009-06-01 05:30:00,1.75705,1.7572,1.75565,1.7565,877000000.0
2009-06-01 05:45:00,1.75615,1.75625,1.75455,1.75585,1724300000.0
2009-06-01 06:00:00,1.7558,1.75615,1.7548,1.7558,1117400000.0
2009-06-01 06:15:00,1.7558,1.75665,1.75535,1.7564,1757800000.0
2009-06-01 06:30:00,1.75635,1.75655,1.7554,1.75605,1807000000.0
2009-06-01 06:45:00,1.75595,1.7566,1.75545,1.7564,813400000.0
2009-06-01 07:00:00,1.75635,1.7578,1.75575,1.7558,1294400000.0
2009-06-01 07:15:00,1.75605,1.757,1.7545,1.755,2451100000.0
2009-06-01 07:30:00,1.755,1.75635,1.75425,1.75465,1492400000.0
2009-06-01 07:45:00,1.7546,1.7558,1.75425,1.75525,1519800000.0
2009-06-01 08:00:00,1.75525,1.7566,1.7544,1.75615,2212200000.0
2009-06-01 08:15:00,1.75615,1.7564,1.75385,1.755,3075800000.0
2009-06-01 08:30:00,1.7551,1.7554,1.7538,1.7544,3384000000.0
2009-06-01 08:45:00,1.7544,1.756,1.7538,1.75545,4826800000.0
2009-06-01 09:00:00,1.75535,1.7561,1.7538,1.7556,4049400000.0
2009-06-01 09:15:00,1.7557,1.7564,1.7545,1.756,5422600000.0
2009-06-01 09:30:00,1.756,1.7572,1.75365,1.75395,3819600000.0
2009-06-01 09:45:00,1.754,1.7542,1.75035,1.75325,4010900000.0
2009-06-01 10:00:00,1.75325,1.75365,1.7505,1.7512,4284100000.0
2009-06-01 10:15:00,1.75125,1.75315,1.75045,1.7526,4031800000.0
2009-06-01 10:30:00,1.7527,1.7536,1.75125,1.7518,2955600000.0
2009-06-01 10:45:00,1.75185,1.75285,1.75095,1.7515,2396600000.0
2009-06-01 11:00:00,1.7514,1.75215,1.7498,1.75035,2717200000.0
2009-06-01 11:15:00,1.7503,1.7516,1.7499,1.7513,1389300000.0
2009-06-01 11:30:00,1.75125,1.75175,1.75,1.75135,3486800000.0
2009-06-01 11:45:00,1.75135,1.7534,1.75095,1.75265,2958600000.0
2009-06-01 12:00:00,1.7527,1.75295,1.7501,1.7517,3294800000.0
2009-06-01 12:15:00,1.7517,1.7529,1.7512,1.75195,1738600000.0
2009-06-01 12:30:00,1.75195,1.7526,1.7506,1.75255,2250800000.0
2009-06-01 12:45:00,1.75255,1.75585,1.7525,1.75575,1673700000.0
2009-06-01 13:00:00,1.75565,1.7575,1.75375,1.7543,1943600000.0
2009-06-01 13:15:00,1.75425,1.7559,1.7536,1.75395,3663200000.0
2009-06-01 13:30:00,1.75395,1.7566,1.7535,1.7555,3283400000.0
2009-06-01 13:45:00,1.75545,1.7562,1.7542,1.75555,1512600000.0
2009-06-01 14:00:00,1.75555,1.75645,1.7533,1.7552,2549000000.0
2009-06-01 14:15:00,1.7552,1.75605,1.75365,1.7546,2622600000.0
2009-06-01 14:30:00,1.7546,1.75475,1.7513,1.75425,4277200000.0
2009-06-01 14:45:00,1.75425,1.75625,1.7537,1.756,4185400000.0
2009-06-01 15:00:00,1.7561,1.7564,1.7528,1.7555,4127800000.0
2009-06-01 15:15:00,1.7555,1.7585,1.7549,1.7566,3638800000.0
2009-06-01 15:30:00,1.7566,1.75865,1.75585,1.7565,4717200000.0
2009-06-01 15:45:00,1.75645,1.7578,1.7554,1.7568,3705400000.0
2009-06-01 16:00:00,1.7567,1.7569,1.7495,1.7506,4758900000.0
2009-06-01 16:15:00,1.7506,1.7507,1.7486,1.7502,3639200000.0
2009-06-01 16:30:00,1.75035,1.7515,1.74995,1.7502,3951800000.0
2009-06-01 16:45:00,1.75015,1.75115,1.74925,1.75025,3744600000.0
2009-06-01 17:00:00,1.7503,1.75545,1.7498,1.75535,4455700000.0
2009-06-01 17:15:00,1.7553,1.7559,1.7537,1.7548,3414000000.0
2009-06-01 17:30:00,1.7548,1.75525,1.7516,1.75245,2689900000.0
2009-06-01 17:45:00,1.7525,1.7537,1.7513,1.75185,3272200000.0
2009-06-01 18:00:00,1.75185,1.7533,1.7507,1.7525,2809000000.0
2009-06-01 18:15:00,1.7525,1.7531,1.75105,1.7516,2689700000.0
2009-06-01 18:30:00,1.7515,1.75225,1.75035,1.75085,1905000000.0
2009-06-01 18:45:00,1.75085,1.752,1.7501,1.7517,2288800000.0
2009-06-01 19:00:00,1.7516,1.753,1.7511,1.7524,2124800000.0
2009-06-01 19:15:00,1.75255,1.7526,1.7506,1.7509,1310400000.0
2009-06-01 19:30:00,1.7509,1.7529,1.75035,1.7506,1492800000.0
2009-06-01 19:45:00,1.75065,1.7507,1.7459,1.7466,3399400000.0
2009-06-01 20:00:00,1.7466,1.7482,1.7458,1.7474,2893800000.0
2009-06-01 20:15:00,1.7475,1.74845,1.745,1.74505,2714000000.0
2009-06-01 20:30:00,1.7453,1.7468,1.74435,1.7456,4036200000.0
2009-06-01 20:45:00,1.7458,1.7489,1.7452,1.7469,2592100000.0
2009-06-01 21:00:00,1.7469,1.7494,1.74665,1.74795,2590600000.0
2009-06-01 21:15:00,1.7478,1.7489,1.7457,1.74585,2336600000.0
2009-06-01 21:30:00,1.74565,1.7473,1.74485,1.74635,2603200000.0
2009-06-01 21:45:00,1.7465,1.7476,1.74335,1.7454,3106600000.0
2009-06-01 22:00:00,1.7456,1.74705,1.74465,1.7463,1818600000.0
2009-06-01 22:15:00,1.74625,1.74765,1.7447,1.7474,752400000.0
2009-06-01 22:30:00,1.74725,1.74865,1.7472,1.748,413600000.0
2009-06-01 22:45:00,1.7479,1.7487,1.7448,1.74735,790000000.0
2009-06-01 23:00:00,1.74726,1.74805,1.74625,1.74765,213400000.0
2009-06-01 23:15:00,1.74745,1.75005,1.74725,1.74985,379600000.0
2009-06-01 23:30:00,1.74975,1.7502,1.7483,1.74895,321800000.0
2009-06-01 23:45:00,1.7493,1.7508,1.74465,1.7459,575000000.0
2009-06-02 00:00:00,1.74595,1.74865,1.7451,1.7471,922800000.0
2009-06-02 00:15:00,1.7471,1.74815,1.74675,1.74715,479400000.0
2009-06-02 00:30:00,1.74705,1.74765,1.74615,1.7472,354200000.0
2009-06-02 00:45:00,1.7472,1.7489,1.7464,1.74705,627000000.0
2009-06-02 01:00:00,1.74705,1.7487,1.74705,1.74845,641000000.0
2009-06-02 01:15:00,1.7483,1.7489,1.7474,1.74875,501000000.0
2009-06-02 01:30:00,1.74865,1.74895,1.74805,1.74835,389400000.0
2009-06-02 01:45:00,1.74835,1.74895,1.74685,1.74765,630600000.0
2009-06-02 02:00:00,1.74795,1.75285,1.74715,1.75235,2453400000.0
2009-06-02 02:15:00,1.75255,1.7527,1.75065,1.75155,2456000000.0
2009-06-02 02:30:00,1.7515,1.75335,1.75125,1.7524,2495800000.0
2009-06-02 02:45:00,1.7524,1.75405,1.7514,1.75225,2491000000.0
2009-06-02 03:00:00,1.75215,1.75365,1.7514,1.75335,1225000000.0
2009-06-02 03:15:00,1.7535,1.75365,1.75105,1.7523,1215200000.0
2009-06-02 03:30:00,1.7525,1.7525,1.74815,1.7497,2254100000.0
2009-06-02 03:45:00,1.7497,1.75035,1.7481,1.74915,1507800000.0
2009-06-02 04:00:00,1.7491,1.75075,1.74875,1.7505,1557200000.0
2009-06-02 04:15:00,1.7505,1.7505,1.7482,1.74915,1014000000.0
2009-06-02 04:30:00,1.74905,1.74945,1.74755,1.7481,1180000000.0
2009-06-02 04:45:00,1.74795,1.7487,1.74715,1.74741,1108600000.0
2009-06-02 05:00:00,1.7477,1.74815,1.746,1.7472,1368200000.0
2009-06-02 05:15:00,1.7471,1.74755,1.7456,1.7468,928400000.0
2009-06-02 05:30:00,1.7469,1.747,1.7453,1.74665,878600000.0
2009-06-02 05:45:00,1.74665,1.747,1.7463,1.74655,790200000.0
2009-06-02 06:00:00,1.74645,1.7475,1.74615,1.7474,771800000.0
2009-06-02 06:15:00,1.74755,1.7486,1.74595,1.7465,1570400000.0
2009-06-02 06:30:00,1.7466,1.75145,1.7464,1.74875,2879700000.0
2009-06-02 06:45:00,1.7486,1.74975,1.7472,1.74805,1515600000.0
2009-06-02 07:00:00,1.74825,1.74915,1.7475,1.748,1024000000.0
2009-06-02 07:15:00,1.74805,1.7485,1.7473,1.7477,841600000.0
2009-06-02 07:30:00,1.7477,1.74775,1.74565,1.74725,1217000000.0
2009-06-02 07:45:00,1.74735,1.7488,1.7466,1.748,2067300000.0
2009-06-02 08:00:00,1.7481,1.74945,1.7478,1.74795,2734700000.0
2009-06-02 08:15:00,1.74815,1.7496,1.74645,1.7469,2436400000.0
2009-06-02 08:30:00,1.74685,1.7529,1.7468,1.75285,4389200000.0
2009-06-02 08:45:00,1.7528,1.7528,1.7499,1.75085,3089900000.0
2009-06-02 09:00:00,1.7509,1.7509,1.74715,1.74755,4209000000.0
2009-06-02 09:15:00,1.74755,1.7499,1.7474,1.7488,3194300000.0
2009-06-02 09:30:00,1.7488,1.75015,1.7473,1.7488,2413600000.0
2009-06-02 09:45:00,1.7488,1.74925,1.74715,1.7475,2627000000.0
2009-06-02 10:00:00,1.7475,1.7491,1.74675,1.7489,3580000000.0
2009-06-02 10:15:00,1.74885,1.7497,1.7464,1.74745,3762600000.0
2009-06-02 10:30:00,1.74755,1.74875,1.74635,1.74835,3017200000.0
2009-06-02 10:45:00,1.7483,1.74965,1.7477,1.7488,3835800000.0
2009-06-02 11:00:00,1.7487,1.7491,1.7478,1.7489,3535800000.0
2009-06-02 11:15:00,1.7489,1.7494,1.74735,1.7482,3539400000.0
2009-06-02 11:30:00,1.74805,1.7493,1.7471,1.74725,4805200000.0
2009-06-02 11:45:00,1.7474,1.7502,1.74685,1.74955,3368700000.0
2009-06-02 12:00:00,1.7495,1.74965,1.74615,1.7462,4489400000.0
2009-06-02 12:15:00,1.7462,1.748,1.74585,1.7478,3773400000.0
2009-06-02 12:30:00,1.7478,1.74915,1.74635,1.747,3587800000.0
2009-06-02 12:45:00,1.74695,1.748,1.74515,1.74595,3862000000.0
2009-06-02 13:00:00,1.7458,1.74775,1.7454,1.74755,3461700000.0
2009-06-02 13:15:00,1.74755,1.74805,1.7463,1.74685,2842200000.0
2009-06-02 13:30:00,1.74685,1.7491,1.74675,1.74695,3699600000.0
2009-06-02 13:45:00,1.74685,1.7478,1.74435,1.7446,4176800000.0
2009-06-02 14:00:00,1.7447,1.74525,1.74325,1.74405,3130700000.0
2009-06-02 14:15:00,1.74405,1.74545,1.74385,1.74475,2531800000.0
2009-06-02 14:30:00,1.74475,1.7461,1.7442,1.7449,3596200000.0
2009-06-02 14:45:00,1.7449,1.74575,1.74285,1.7453,3390200000.0
2009-06-02 15:00:00,1.7453,1.7464,1.74365,1.74425,3903400000.0
2009-06-02 15:15:00,1.74425,1.74515,1.743,1.7437,3725600000.0
2009-06-02 15:30:00,1.7437,1.7487,1.74315,1.74815,4622800000.0
2009-06-02 15:45:00,1.74815,1.7494,1.74475,1.7467,4235600000.0
2009-06-02 16:00:00,1.7468,1.7469,1.74325,1.746,4163100000.0
2009-06-02 16:15:00,1.746,1.7474,1.7451,1.74555,4431000000.0
2009-06-02 16:30:00,1.7458,1.7466,1.74435,1.7449,4350600000.0
2009-06-02 16:45:00,1.7449,1.7456,1.7422,1.7433,4233600000.0
2009-06-02 17:00:00,1.7433,1.7454,1.74265,1.7444,4678700000.0
2009-06-02 17:15:00,1.7445,1.74505,1.74155,1.7431,2874700000.0
2009-06-02 17:30:00,1.7431,1.7443,1.74205,1.7432,3762100000.0
2009-06-02 17:45:00,1.7432,1.7437,1.7415,1.7416,3845000000.0
2009-06-02 18:00:00,1.74165,1.74285,1.7407,1.7423,2647200001.0
2009-06-02 18:15:00,1.74215,1.7426,1.7404,1.7422,3274200000.0
2009-06-02 18:30:00,1.7421,1.74215,1.73805,1.73805,2844200000.0
2009-06-02 18:45:00,1.73805,1.7391,1.7369,1.73725,3341400000.0
2009-06-02 19:00:00,1.73745,1.7395,1.7373,1.73895,1832400000.0
2009-06-02 19:15:00,1.73895,1.7402,1.73775,1.73955,1242200000.0
2009-06-02 19:30:00,1.73955,1.7406,1.739,1.7398,1706200000.0
2009-06-02 19:45:00,1.73985,1.7407,1.7394,1.7402,1810200000.0
2009-06-02 20:00:00,1.7402,1.74175,1.7399,1.7406,2368600000.0
2009-06-02 20:15:00,1.7406,1.74225,1.74,1.7415,3129800000.0
2009-06-02 20:30:00,1.74155,1.7423,1.7406,1.74135,3412200000.0
2009-06-02 20:45:00,1.7415,1.74265,1.7409,1.7425,2763800000.0
2009-06-02 21:00:00,1.7426,1.7426,1.741,1.7425,2344000000.0
2009-06-02 21:15:00,1.7425,1.7433,1.7412,1.742,2554800000.0
2009-06-02 21:30:00,1.742,1.7435,1.7413,1.7423,2853200000.0
2009-06-02 21:45:00,1.74215,1.7439,1.7414,1.7434,2664200000.0
2009-06-02 22:00:00,1.7433,1.7436,1.74155,1.7419,1467900000.0
2009-06-02 22:15:00,1.742,1.7433,1.74135,1.7423,688000000.0
2009-06-02 22:30:00,1.7423,1.7439,1.74175,1.74315,846400000.0
2009-06-02 22:45:00,1.74335,1.74365,1.74185,1.74185,454000000.0
2009-06-02 23:00:00,1.7414,1.74465,1.7412,1.7444,278200000.0
2009-06-02 23:15:00,1.7442,1.7442,1.7417,1.7434,312400000.0
2009-06-02 23:30:00,1.7434,1.7436,1.74275,1.7428,91000000.0
2009-06-02 23:45:00,1.7428,1.74415,1.7427,1.7429,232200000.0
2009-06-03 00:00:00,1.743,1.74315,1.74185,1.74235,292600000.0
2009-06-03 00:15:00,1.74225,1.74355,1.74215,1.74335,441800000.0
2009-06-03 00:30:00,1.74345,1.74385,1.74225,1.74345,764400000.0
2009-06-03 00:45:00,1.7435,1.74445,1.7432,1.7437,464200000.0
2009-06-03 01:00:00,1.7437,1.7442,1.74245,1.7438,598000000.0
2009-06-03 01:15:00,1.7438,1.744,1.7422,1.74305,432200000.0
2009-06-03 01:30:00,1.7432,1.74475,1.7428,1.74435,547400000.0
2009-06-03 01:45:00,1.74445,1.7452,1.7439,1.74475,770800000.0
2009-06-03 02:00:00,1.7449,1.7457,1.74385,1.745,1110600000.0
2009-06-03 02:15:00,1.7451,1.74585,1.7444,1.74515,1476800000.0
2009-06-03 02:30:00,1.7451,1.7454,1.74325,1.7454,2273000000.0
2009-06-03 02:45:00,1.7454,1.746,1.74455,1.7455,2392400000.0
2009-06-03 03:00:00,1.7456,1.7461,1.74355,1.7442,3390400000.0
2009-06-03 03:15:00,1.74425,1.7444,1.74235,1.7426,3251000000.0
2009-06-03 03:30:00,1.7426,1.7427,1.7342,1.7357,4490800000.0
2009-06-03 03:45:00,1.7359,1.73745,1.73505,1.73725,2922800000.0
2009-06-03 04:00:00,1.73715,1.7378,1.7353,1.7366,1931200000.0
2009-06-03 04:15:00,1.73655,1.73665,1.7336,1.73465,2071800000.0
2009-06-03 04:30:00,1.73475,1.73505,1.7332,1.73375,2293600000.0
2009-06-03 04:45:00,1.73375,1.736,1.7332,1.7347,2026800000.0
2009-06-03 05:00:00,1.7347,1.73675,1.7343,1.73565,2134200000.0
2009-06-03 05:15:00,1.7358,1.73675,1.7347,1.7363,2149000000.0
2009-06-03 05:30:00,1.73625,1.7369,1.7355,1.73635,873800000.0
2009-06-03 05:45:00,1.7363,1.7364,1.73465,1.7351,1371400000.0
2009-06-03 06:00:00,1.735,1.7359,1.7348,1.73515,1950600000.0
2009-06-03 06:15:00,1.73515,1.7359,1.7337,1.7353,2304100000.0
2009-06-03 06:30:00,1.7354,1.7356,1.7339,1.73485,1629900000.0
2009-06-03 06:45:00,1.73495,1.7356,1.73355,1.7349,2825800000.0
2009-06-03 07:00:00,1.7349,1.73525,1.7339,1.7348,2012000000.0
2009-06-03 07:15:00,1.7347,1.7356,1.7338,1.73455,1501800000.0
2009-06-03 07:30:00,1.7345,1.73565,1.73245,1.7337,2402800000.0
2009-06-03 07:45:00,1.73385,1.73385,1.73115,1.7323,3175700000.0
2009-06-03 08:00:00,1.7323,1.7349,1.73135,1.73285,3956600000.0
2009-06-03 08:15:00,1.7329,1.7359,1.73285,1.733,3562200000.0
2009-06-03 08:30:00,1.733,1.73505,1.73275,1.73425,4022800000.0
2009-06-03 08:45:00,1.73425,1.73675,1.7341,1.73555,3728300000.0
2009-06-03 09:00:00,1.7356,1.7368,1.7341,1.7344,3637800000.0
2009-06-03 09:15:00,1.7344,1.7345,1.7321,1.73315,4388000000.0
2009-06-03 09:30:00,1.73315,1.7343,1.7318,1.7329,5026200000.0
2009-06-03 09:45:00,1.73285,1.73455,1.73255,1.73265,3215000000.0
2009-06-03 10:00:00,1.7328,1.7343,1.7305,1.7334,3292800000.0
2009-06-03 10:15:00,1.73345,1.73365,1.7297,1.73035,3367000000.0
2009-06-03 10:30:00,1.73035,1.7336,1.73005,1.7316,3713400000.0
2009-06-03 10:45:00,1.73145,1.73325,1.7302,1.73115,2972400000.0
2009-06-03 11:00:00,1.73115,1.732,1.7292,1.73065,3157500000.0
2009-06-03 11:15:00,1.7306,1.7349,1.7299,1.7347,3492000000.0
2009-06-03 11:30:00,1.7346,1.7392,1.7346,1.73815,3886300000.0
2009-06-03 11:45:00,1.73795,1.741,1.7376,1.7396,2700800000.0
2009-06-03 12:00:00,1.7395,1.7409,1.73885,1.7399,2723000000.0
2009-06-03 12:15:00,1.7398,1.74115,1.73935,1.74005,2895400000.0
2009-06-03 12:30:00,1.7401,1.7431,1.73995,1.74105,3379500000.0
2009-06-03 12:45:00,1.741,1.74115,1.73915,1.7402,1873800000.0
2009-06-03 13:00:00,1.7401,1.74145,1.7378,1.7383,2853400000.0
2009-06-03 13:15:00,1.7383,1.74675,1.7383,1.7441,4052400000.0
2009-06-03 13:30:00,1.7442,1.7447,1.74255,1.7436,3422900000.0
2009-06-03 13:45:00,1.7437,1.7441,1.7416,1.7434,2399400000.0
2009-06-03 14:00:00,1.7434,1.74355,1.7409,1.7409,3460400000.0
2009-06-03 14:15:00,1.7408,1.7433,1.7401,1.7416,4037400000.0
2009-06-03 14:30:00,1.7416,1.7429,1.7406,1.7418,3405400000.0
2009-06-03 14:45:00,1.74195,1.74415,1.74155,1.7423,4422400000.0
2009-06-03 15:00:00,1.7423,1.74395,1.7414,1.7421,4642800000.0
2009-06-03 15:15:00,1.7421,1.7437,1.7412,1.7421,4133000000.0
2009-06-03 15:30:00,1.74215,1.74375,1.741,1.74325,4473600000.0
2009-06-03 15:45:00,1.74325,1.74805,1.7429,1.7462,5147000000.0
2009-06-03 16:00:00,1.74625,1.7485,1.74465,1.74475,4548600000.0
2009-06-03 16:15:00,1.7448,1.7473,1.74325,1.7466,4011400000.0
2009-06-03 16:30:00,1.74675,1.7484,1.74585,1.74805,4171500000.0
2009-06-03 16:45:00,1.74795,1.7501,1.7473,1.7499,3254800000.0
2009-06-03 17:00:00,1.74985,1.7544,1.74855,1.7515,4247400000.0
2009-06-03 17:15:00,1.75145,1.75335,1.7503,1.7506,4210200000.0
2009-06-03 17:30:00,1.7506,1.75295,1.7499,1.75245,3843400000.0
2009-06-03 17:45:00,1.7526,1.75295,1.751,1.7517,3142400000.0
2009-06-03 18:00:00,1.75165,1.7555,1.75105,1.7552,3291400000.0
2009-06-03 18:15:00,1.7552,1.7572,1.7541,1.7569,3724200000.0
2009-06-03 18:30:00,1.75705,1.7631,1.7568,1.7605,4289600000.0
2009-06-03 18:45:00,1.76035,1.7639,1.75985,1.76215,4115400000.0
2009-06-03 19:00:00,1.762,1.7631,1.76075,1.7614,3273000000.0
2009-06-03 19:15:00,1.7613,1.76855,1.7612,1.7684,3588000000.0
2009-06-03 19:30:00,1.7684,1.7722,1.7668,1.77095,4327600000.0
2009-06-03 19:45:00,1.77095,1.7746,1.77,1.774,3982400000.0
2009-06-03 20:00:00,1.77405,1.7742,1.7701,1.7729,3246000000.0
2009-06-03 20:15:00,1.7729,1.77445,1.7717,1.77415,2606800000.0
2009-06-03 20:30:00,1.77425,1.77885,1.77365,1.776,3643200000.0
2009-06-03 20:45:00,1.7761,1.7779,1.77505,1.7771,3513800000.0
2009-06-03 21:00:00,1.7771,1.77715,1.7736,1.77465,2547700000.0
2009-06-03 21:15:00,1.77465,1.7755,1.774,1.7754,2417000000.0
2009-06-03 21:30:00,1.77525,1.77535,1.77205,1.77215,3072500000.0
2009-06-03 21:45:00,1.77215,1.7723,1.7694,1.7712,2200600000.0
2009-06-03 22:00:00,1.7712,1.7713,1.7671,1.7685,1365800000.0
2009-06-03 22:15:00,1.76855,1.7696,1.7678,1.7688,1472200000.0
2009-06-03 22:30:00,1.7689,1.76955,1.76775,1.7691,1275000000.0
2009-06-03 22:45:00,1.7691,1.7694,1.7678,1.76855,788000000.0
2009-06-03 23:00:00,1.76814,1.76905,1.7674,1.7674,341400000.0
2009-06-03 23:15:00,1.7675,1.7685,1.7657,1.76625,467800000.0
2009-06-03 23:30:00,1.76625,1.7689,1.76535,1.76765,339000000.0
2009-06-03 23:45:00,1.7676,1.76945,1.7671,1.76795,564200000.0
2009-06-04 00:00:00,1.768,1.77075,1.76785,1.7701,376000000.0
2009-06-04 00:15:00,1.7701,1.7709,1.7696,1.7697,405200000.0
2009-06-04 00:30:00,1.76975,1.77015,1.76525,1.7654,665200000.0
2009-06-04 00:45:00,1.7654,1.76575,1.76275,1.7629,943800000.0
2009-06-04 01:00:00,1.7629,1.764,1.7614,1.7617,1007200000.0
2009-06-04 01:15:00,1.7617,1.7626,1.7604,1.76135,653800000.0
2009-06-04 01:30:00,1.7613,1.76525,1.7611,1.76415,877600000.0
2009-06-04 01:45:00,1.76415,1.76525,1.7622,1.7628,1205600000.0
2009-06-04 02:00:00,1.7628,1.76395,1.76125,1.7628,1946200000.0
2009-06-04 02:15:00,1.7629,1.76405,1.7622,1.76345,1895400000.0
2009-06-04 02:30:00,1.76345,1.7654,1.7631,1.765,1450800000.0
2009-06-04 02:45:00,1.76495,1.76555,1.7633,1.7642,1626000000.0
2009-06-04 03:00:00,1.7644,1.7649,1.7636,1.76405,1579400000.0
2009-06-04 03:15:00,1.76395,1.76485,1.763,1.76315,1329000000.0
2009-06-04 03:30:00,1.7632,1.76875,1.76285,1.76755,2534000000.0
2009-06-04 03:45:00,1.7673,1.7721,1.7667,1.77115,1985000000.0
2009-06-04 04:00:00,1.77135,1.77195,1.76915,1.7698,1640400000.0
2009-06-04 04:15:00,1.76975,1.77,1.76725,1.7687,2267600000.0
2009-06-04 04:30:00,1.7688,1.7711,1.76695,1.76905,2804300000.0
2009-06-04 04:45:00,1.76905,1.7698,1.7681,1.7694,2150200000.0
2009-06-04 05:00:00,1.7694,1.7704,1.7685,1.76925,1817400000.0
2009-06-04 05:15:00,1.7694,1.77055,1.76925,1.76935,856200000.0
2009-06-04 05:30:00,1.7695,1.7698,1.7678,1.76835,843200000.0
2009-06-04 05:45:00,1.76825,1.7701,1.768,1.76975,1302000000.0
2009-06-04 06:00:00,1.7697,1.77,1.7671,1.7687,2542200000.0
2009-06-04 06:15:00,1.7688,1.7689,1.7668,1.7679,2055600000.0
2009-06-04 06:30:00,1.768,1.76975,1.76695,1.7684,1898000000.0
2009-06-04 06:45:00,1.7684,1.77015,1.7684,1.7699,1987600000.0
2009-06-04 07:00:00,1.76995,1.771,1.76785,1.76835,1796800000.0
2009-06-04 07:15:00,1.7684,1.7702,1.7679,1.76925,2498600000.0
2009-06-04 07:30:00,1.7692,1.77075,1.768,1.77065,2543400000.0
2009-06-04 07:45:00,1.7706,1.7716,1.76905,1.7705,3211100000.0
2009-06-04 08:00:00,1.7705,1.77095,1.76885,1.76885,2637400000.0
2009-06-04 08:15:00,1.76885,1.7694,1.767,1.7678,3365400000.0
2009-06-04 08:30:00,1.768,1.7681,1.7652,1.7663,3146400000.0
2009-06-04 08:45:00,1.76635,1.76635,1.7638,1.7659,3595100000.0
2009-06-04 09:00:00,1.76595,1.76595,1.7629,1.7644,4124800000.0
2009-06-04 09:15:00,1.76445,1.7654,1.7623,1.7637,6195800000.0
2009-06-04 09:30:00,1.7637,1.7637,1.7607,1.76195,6245200001.0
2009-06-04 09:45:00,1.76195,1.763,1.76075,1.7617,6280800000.0
2009-06-04 10:00:00,1.7618,1.76265,1.7596,1.7618,5877200000.0
2009-06-04 10:15:00,1.7618,1.76295,1.7614,1.7624,5279600000.0
2009-06-04 10:30:00,1.7624,1.76345,1.75955,1.76035,7399000000.0
2009-06-04 10:45:00,1.7604,1.7633,1.7601,1.76055,5308000000.0
2009-06-04 11:00:00,1.7607,1.7613,1.75935,1.7612,3524200000.0
2009-06-04 11:15:00,1.7612,1.76145,1.7584,1.7597,3473400000.0
2009-06-04 11:30:00,1.7597,1.7605,1.75845,1.759,2384000000.0
2009-06-04 11:45:00,1.75905,1.75965,1.7583,1.7586,2429200000.0
2009-06-04 12:00:00,1.75855,1.7601,1.7573,1.75995,2782100000.0
2009-06-04 12:15:00,1.76015,1.7616,1.75935,1.7612,2609400000.0
2009-06-04 12:30:00,1.76115,1.7651,1.7608,1.76265,4265300000.0
2009-06-04 12:45:00,1.76265,1.7639,1.7608,1.76135,3171700000.0
2009-06-04 13:00:00,1.76135,1.76415,1.76125,1.7624,3273200000.0
2009-06-04 13:15:00,1.76245,1.76325,1.7608,1.7621,2901600000.0
2009-06-04 13:30:00,1.7621,1.7629,1.7584,1.7587,3013500000.0
2009-06-04 13:45:00,1.75865,1.7848,1.75795,1.7787,4619900001.0
2009-06-04 14:00:00,1.7788,1.782,1.77125,1.7729,6581500000.0
2009-06-04 14:15:00,1.7729,1.7771,1.7699,1.7705,4064400000.0
2009-06-04 14:30:00,1.77035,1.7716,1.76765,1.77045,4972400000.0
2009-06-04 14:45:00,1.7705,1.7733,1.7705,1.77275,4705400000.0
2009-06-04 15:00:00,1.7727,1.77405,1.769,1.77375,4301400000.0
2009-06-04 15:15:00,1.7736,1.776,1.77145,1.77275,4500300000.0
2009-06-04 15:30:00,1.7727,1.7763,1.77225,1.7756,4068300000.0
2009-06-04 15:45:00,1.7757,1.779,1.7752,1.7782,4446800000.0
2009-06-04 16:00:00,1.77815,1.7817,1.77805,1.781,3727600000.0
2009-06-04 16:15:00,1.781,1.78185,1.7772,1.77775,3605900000.0
2009-06-04 16:30:00,1.77775,1.7782,1.7755,1.77565,3020800000.0
2009-06-04 16:45:00,1.7758,1.77595,1.7687,1.77185,3587600000.0
2009-06-04 17:00:00,1.77185,1.77245,1.77015,1.77105,4257400000.0
2009-06-04 17:15:00,1.7711,1.7718,1.7673,1.76965,4425300000.0
2009-06-04 17:30:00,1.7696,1.7711,1.7685,1.76985,3040800000.0
2009-06-04 17:45:00,1.7698,1.7762,1.7696,1.7755,2605900000.0
2009-06-04 18:00:00,1.7755,1.7776,1.7747,1.77485,3195800000.0
2009-06-04 18:15:00,1.775,1.78175,1.77445,1.7773,3427600000.0
2009-06-04 18:30:00,1.7773,1.77785,1.7734,1.77405,3000800000.0
2009-06-04 18:45:00,1.77405,1.77515,1.77225,1.7733,2462600000.0
2009-06-04 19:00:00,1.77335,1.7742,1.76975,1.77115,1470200000.0
2009-06-04 19:15:00,1.7711,1.77115,1.76885,1.7702,1915200000.0
2009-06-04 19:30:00,1.77025,1.7709,1.7687,1.7704,1322600000.0
2009-06-04 19:45:00,1.7704,1.7712,1.76855,1.76965,3322200000.0
2009-06-04 20:00:00,1.76965,1.7698,1.767,1.76815,2717600000.0
2009-06-04 20:15:00,1.76815,1.7687,1.7648,1.7652,3242600000.0
2009-06-04 20:30:00,1.7653,1.7686,1.7651,1.76685,2899800000.0
2009-06-04 20:45:00,1.76685,1.7682,1.7656,1.7673,1489400000.0
2009-06-04 21:00:00,1.76745,1.7695,1.7666,1.7688,2359400000.0
2009-06-04 21:15:00,1.7689,1.7693,1.7668,1.7668,1149400000.0
2009-06-04 21:30:00,1.7668,1.7689,1.76635,1.7673,1985200000.0
2009-06-04 21:45:00,1.7673,1.76835,1.76625,1.76645,1559600000.0
2009-06-04 22:00:00,1.76645,1.7673,1.7651,1.7662,899200000.0
2009-06-04 22:15:00,1.76625,1.76825,1.76605,1.76665,650200000.0
2009-06-04 22:30:00,1.76665,1.76745,1.76495,1.7671,458000000.0
2009-06-04 22:45:00,1.76705,1.76845,1.76685,1.76835,784800000.0
2009-06-04 23:00:00,1.76815,1.76975,1.76745,1.76905,293400000.0
2009-06-04 23:15:00,1.76905,1.76905,1.76675,1.76745,392000000.0
2009-06-04 23:30:00,1.76745,1.76775,1.76695,1.7675,126800000.0
2009-06-04 23:45:00,1.7675,1.76935,1.7663,1.76725,627600000.0
2009-06-05 00:00:00,1.7673,1.76765,1.76545,1.7668,380800000.0
2009-06-05 00:15:00,1.7668,1.7687,1.7657,1.76815,663000000.0
2009-06-05 00:30:00,1.76815,1.76885,1.7671,1.7685,609200000.0
2009-06-05 00:45:00,1.76855,1.7698,1.7675,1.7692,445800000.0
2009-06-05 01:00:00,1.76925,1.77175,1.769,1.77095,593000000.0
2009-06-05 01:15:00,1.7709,1.77315,1.77075,1.772,686600000.0
2009-06-05 01:30:00,1.772,1.7722,1.7671,1.7704,1024000000.0
2009-06-05 01:45:00,1.7704,1.77215,1.7695,1.77065,1140200000.0
2009-06-05 02:00:00,1.77065,1.7714,1.7684,1.76865,914000000.0
2009-06-05 02:15:00,1.7684,1.76855,1.76565,1.76675,2054600000.0
2009-06-05 02:30:00,1.76685,1.7677,1.7656,1.7665,1511400000.0
2009-06-05 02:45:00,1.7665,1.7685,1.7663,1.7671,1527000000.0
2009-06-05 03:00:00,1.76725,1.76855,1.767,1.76825,1426400000.0
2009-06-05 03:15:00,1.7683,1.7686,1.7659,1.7669,2497400000.0
2009-06-05 03:30:00,1.7668,1.76785,1.7662,1.7677,1947000000.0
2009-06-05 03:45:00,1.7677,1.76825,1.7668,1.76745,1072600000.0
2009-06-05 04:00:00,1.7675,1.76785,1.76665,1.76755,1587600000.0
2009-06-05 04:15:00,1.76755,1.7682,1.7665,1.7677,1824400000.0
2009-06-05 04:30:00,1.7677,1.7682,1.7671,1.7678,961400000.0
2009-06-05 04:45:00,1.76775,1.76815,1.7668,1.76815,1070000000.0
2009-06-05 05:00:00,1.7681,1.7683,1.76645,1.7671,1569800000.0
2009-06-05 05:15:00,1.7671,1.7672,1.76565,1.7663,1386800000.0
2009-06-05 05:30:00,1.7663,1.7669,1.7661,1.7664,1088000000.0
2009-06-05 05:45:00,1.7664,1.76735,1.7663,1.7666,2591200000.0
2009-06-05 06:00:00,1.7668,1.7669,1.76565,1.76605,3774400000.0
2009-06-05 06:15:00,1.76605,1.7667,1.7653,1.7659,3370800000.0
2009-06-05 06:30:00,1.7659,1.76665,1.76505,1.7655,2598000000.0
2009-06-05 06:45:00,1.7655,1.766,1.76485,1.76545,3625200000.0
2009-06-05 07:00:00,1.7655,1.7656,1.7637,1.7644,2676400000.0
2009-06-05 07:15:00,1.7644,1.7655,1.7638,1.76505,2954900000.0
2009-06-05 07:30:00,1.76505,1.7663,1.764,1.7661,3263800000.0
2009-06-05 07:45:00,1.7661,1.7668,1.7644,1.76475,2516800000.0
2009-06-05 08:00:00,1.7647,1.76555,1.76405,1.76495,3083600000.0
2009-06-05 08:15:00,1.76495,1.76625,1.7644,1.7659,2354800000.0
2009-06-05 08:30:00,1.7659,1.7663,1.76335,1.7634,4020400000.0
2009-06-05 08:45:00,1.7635,1.76645,1.7634,1.766,3159200000.0
2009-06-05 09:00:00,1.7663,1.7678,1.76475,1.76675,2601200000.0
2009-06-05 09:15:00,1.76675,1.767,1.76365,1.7657,4058899999.0
2009-06-05 09:30:00,1.7657,1.7661,1.76235,1.7626,3833000000.0
2009-06-05 09:45:00,1.7626,1.7627,1.7591,1.75955,4020800000.0
2009-06-05 10:00:00,1.75955,1.7608,1.75845,1.7602,4034000000.0
2009-06-05 10:15:00,1.7603,1.7611,1.75955,1.75975,4423200001.0
2009-06-05 10:30:00,1.75975,1.7613,1.7595,1.7609,3685200000.0
2009-06-05 10:45:00,1.7609,1.7615,1.75875,1.7605,3405600000.0
2009-06-05 11:00:00,1.7605,1.76205,1.7601,1.7611,3182600000.0
2009-06-05 11:15:00,1.761,1.7622,1.7607,1.76185,3070400000.0
2009-06-05 11:30:00,1.76185,1.76445,1.7618,1.76265,3348200000.0
2009-06-05 11:45:00,1.7628,1.76365,1.7625,1.7626,2784400000.0
2009-06-05 12:00:00,1.7626,1.76285,1.761,1.76235,3491600000.0
2009-06-05 12:15:00,1.76255,1.7628,1.7607,1.76105,4198000000.0
2009-06-05 12:30:00,1.7612,1.7618,1.7604,1.7615,3933600000.0
2009-06-05 12:45:00,1.76145,1.7619,1.7595,1.75965,3309800000.0
2009-06-05 13:00:00,1.7595,1.7607,1.759,1.76015,3011000000.0
2009-06-05 13:15:00,1.76005,1.76095,1.7597,1.76055,2544800000.0
2009-06-05 13:30:00,1.76065,1.7614,1.7598,1.7609,2768000000.0
2009-06-05 13:45:00,1.7608,1.76135,1.76,1.7605,3095000000.0
2009-06-05 14:00:00,1.7605,1.7616,1.7594,1.7602,3039000000.0
2009-06-05 14:15:00,1.76005,1.7619,1.7588,1.7609,5914100000.0
2009-06-05 14:30:00,1.7609,1.76205,1.75465,1.75695,5935200000.0
2009-06-05 14:45:00,1.75695,1.7583,1.75305,1.75715,6284700000.0
2009-06-05 15:00:00,1.7571,1.75955,1.753,1.7552,5476600000.0
2009-06-05 15:15:00,1.75505,1.75615,1.75025,1.7511,5886700000.0
2009-06-05 15:30:00,1.7511,1.7524,1.7486,1.75165,4785600000.0
2009-06-05 15:45:00,1.7519,1.7564,1.7501,1.7517,5105800000.0
2009-06-05 16:00:00,1.7519,1.75795,1.74995,1.75735,4483800000.0
2009-06-05 16:15:00,1.75715,1.75745,1.75385,1.75565,4088200000.0
2009-06-05 16:30:00,1.75565,1.75655,1.7526,1.75305,3271000000.0
2009-06-05 16:45:00,1.75325,1.7537,1.74865,1.7494,3373800000.0
2009-06-05 17:00:00,1.7493,1.75035,1.7477,1.7499,4243200000.0
2009-06-05 17:15:00,1.75,1.75065,1.74795,1.7485,3929600000.0
2009-06-05 17:30:00,1.74845,1.74975,1.74535,1.7457,4131000000.0
2009-06-05 17:45:00,1.74565,1.7478,1.7454,1.74575,4870200000.0
2009-06-05 18:00:00,1.746,1.7482,1.7453,1.74745,5944200000.0
2009-06-05 18:15:00,1.74755,1.7486,1.74655,1.7466,3770200000.0
2009-06-05 18:30:00,1.74645,1.7481,1.7456,1.74655,2661800000.0
2009-06-05 18:45:00,1.74665,1.748,1.745,1.74775,2452000000.0
2009-06-05 19:00:00,1.74755,1.7517,1.747,1.7507,2314700000.0
2009-06-05 19:15:00,1.75075,1.7531,1.7501,1.7512,2779000000.0
2009-06-05 19:30:00,1.7514,1.7518,1.7491,1.7502,2895600000.0
2009-06-05 19:45:00,1.75025,1.75295,1.74985,1.75255,3267400000.0
2009-06-05 20:00:00,1.7527,1.7562,1.752,1.7548,4833400000.0
2009-06-05 20:15:00,1.7548,1.7605,1.7548,1.7563,5073300000.0
2009-06-05 20:30:00,1.7563,1.7578,1.7552,1.75615,4557000000.0
2009-06-05 20:45:00,1.7561,1.7567,1.7542,1.7566,4111000000.0
2009-06-05 21:00:00,1.7565,1.75735,1.7543,1.7549,3244800000.0
2009-06-05 21:15:00,1.75495,1.76035,1.7548,1.7593,2719400000.0
2009-06-05 21:30:00,1.7594,1.7603,1.7581,1.7599,2132800000.0
2009-06-05 21:45:00,1.7599,1.7618,1.7593,1.7598,1683600000.0
2009-06-05 22:00:00,1.7598,1.76015,1.75845,1.7589,588000000.0
2009-06-05 22:15:00,1.7587,1.76145,1.7583,1.7605,681200000.0
2009-06-05 22:30:00,1.76055,1.7611,1.7595,1.7605,780800000.0
2009-06-05 22:45:00,1.76085,1.7621,1.7587,1.7598,528400000.0
2009-06-07 23:00:00,1.7552,1.75645,1.75315,1.7545,191000000.0
2009-06-07 23:15:00,1.75395,1.759,1.75345,1.7565,166800000.0
2009-06-07 23:30:00,1.75655,1.75785,1.75345,1.7562,105200000.0
2009-06-07 23:45:00,1.75645,1.75645,1.7545,1.7557,107400000.0
2009-06-08 00:00:00,1.756,1.7567,1.754,1.7555,338000000.0
2009-06-08 00:15:00,1.7556,1.7561,1.75365,1.75585,554000000.0
2009-06-08 00:30:00,1.75575,1.75705,1.75505,1.7564,437800000.0
2009-06-08 00:45:00,1.7564,1.7566,1.7553,1.7559,456000000.0
2009-06-08 01:00:00,1.7558,1.75735,1.75525,1.75715,939400000.0
2009-06-08 01:15:00,1.7572,1.7588,1.7569,1.7577,1363000000.0
2009-06-08 01:30:00,1.7577,1.75785,1.7555,1.7576,900000000.0
2009-06-08 01:45:00,1.7576,1.7587,1.75625,1.75665,1112000000.0
2009-06-08 02:00:00,1.7567,1.7574,1.75415,1.7543,2433200000.0
2009-06-08 02:15:00,1.75435,1.75465,1.75115,1.7523,1924200000.0
2009-06-08 02:30:00,1.7523,1.7534,1.7513,1.7524,2281000000.0
2009-06-08 02:45:00,1.7524,1.7534,1.75185,1.753,2096200000.0
2009-06-08 03:00:00,1.753,1.7531,1.7521,1.7525,1371000000.0
2009-06-08 03:15:00,1.7525,1.75385,1.7519,1.7534,2837200000.0
2009-06-08 03:30:00,1.7533,1.75455,1.75285,1.75385,1668600000.0
2009-06-08 03:45:00,1.75385,1.7546,1.75305,1.75415,1765000000.0
2009-06-08 04:00:00,1.75415,1.7543,1.7528,1.75365,1392000000.0
2009-06-08 04:15:00,1.75365,1.75485,1.753,1.7543,1178600000.0
2009-06-08 04:30:00,1.7544,1.755,1.75395,1.75435,922200000.0
2009-06-08 04:45:00,1.75425,1.7549,1.75385,1.7547,747000000.0
2009-06-08 05:00:00,1.7548,1.7559,1.75395,1.7546,1188200000.0
2009-06-08 05:15:00,1.7546,1.7552,1.7536,1.7539,860600000.0
2009-06-08 05:30:00,1.7539,1.75405,1.7525,1.75365,1372800000.0
2009-06-08 05:45:00,1.7536,1.75375,1.7529,1.7532,965000000.0
2009-06-08 06:00:00,1.7532,1.7539,1.7529,1.7534,1292200000.0
2009-06-08 06:15:00,1.7534,1.7536,1.7525,1.7526,967800000.0
2009-06-08 06:30:00,1.7526,1.7539,1.75225,1.7536,1286000000.0
2009-06-08 06:45:00,1.7536,1.75375,1.7526,1.75335,959400000.0
2009-06-08 07:00:00,1.7533,1.7535,1.7513,1.7517,1351600000.0
2009-06-08 07:15:00,1.75185,1.7532,1.7514,1.75315,2290500000.0
2009-06-08 07:30:00,1.75325,1.75395,1.7521,1.75215,1953800000.0
2009-06-08 07:45:00,1.7522,1.75315,1.75185,1.7523,1684200000.0
2009-06-08 08:00:00,1.75235,1.7553,1.7523,1.75515,3197600000.0
2009-06-08 08:15:00,1.75475,1.7552,1.7534,1.75435,2191400000.0
2009-06-08 08:30:00,1.75425,1.75585,1.75415,1.755,1796000000.0
2009-06-08 08:45:00,1.755,1.7553,1.75385,1.75455,2429000000.0
2009-06-08 09:00:00,1.7543,1.75695,1.75315,1.7559,4264700000.0
2009-06-08 09:15:00,1.7559,1.7602,1.7558,1.7602,3120800001.0
2009-06-08 09:30:00,1.7604,1.7677,1.75935,1.7658,4943800000.0
2009-06-08 09:45:00,1.7658,1.7668,1.76515,1.76585,4021800000.0
2009-06-08 10:00:00,1.7658,1.7685,1.7657,1.7674,4779200000.0
2009-06-08 10:15:00,1.7675,1.76785,1.7653,1.7677,3471600000.0
2009-06-08 10:30:00,1.7678,1.7679,1.7653,1.7661,5386200000.0
2009-06-08 10:45:00,1.76605,1.76725,1.76495,1.7662,3185600000.0
2009-06-08 11:00:00,1.7662,1.76765,1.76255,1.76375,3415600000.0
2009-06-08 11:15:00,1.76375,1.76415,1.76115,1.7613,3798400000.0
2009-06-08 11:30:00,1.7614,1.7633,1.76085,1.7613,3860000000.0
2009-06-08 11:45:00,1.7612,1.76395,1.7609,1.7623,3626200000.0
2009-06-08 12:00:00,1.7624,1.76435,1.76105,1.7612,3390200000.0
2009-06-08 12:15:00,1.76115,1.76175,1.7597,1.7611,3163000000.0
2009-06-08 12:30:00,1.7611,1.762,1.75965,1.7609,3596600000.0
2009-06-08 12:45:00,1.7609,1.7623,1.75985,1.7611,3380800000.0
2009-06-08 13:00:00,1.76125,1.7634,1.7599,1.76075,3417000000.0
2009-06-08 13:15:00,1.7607,1.76095,1.7585,1.7593,3174400000.0
2009-06-08 13:30:00,1.7593,1.763,1.7593,1.76295,3720000000.0
2009-06-08 13:45:00,1.7629,1.76295,1.7586,1.7595,3289000000.0
2009-06-08 14:00:00,1.7594,1.7598,1.7572,1.75865,3855600000.0
2009-06-08 14:15:00,1.7587,1.7601,1.75805,1.7595,4227800000.0
2009-06-08 14:30:00,1.75945,1.7611,1.7592,1.76065,3112800000.0
2009-06-08 14:45:00,1.76055,1.7614,1.7596,1.7612,3954000000.0
2009-06-08 15:00:00,1.7612,1.76195,1.75945,1.7595,2771200000.0
2009-06-08 15:15:00,1.7595,1.76035,1.75815,1.75835,3667400000.0
2009-06-08 15:30:00,1.7584,1.76065,1.7569,1.7605,3812200000.0
2009-06-08 15:45:00,1.7605,1.7645,1.76025,1.7631,5909600000.0
2009-06-08 16:00:00,1.7631,1.7641,1.76175,1.763,6535400000.0
2009-06-08 16:15:00,1.7631,1.76395,1.7608,1.76155,5380800000.0
2009-06-08 16:30:00,1.7617,1.7644,1.7613,1.7632,5824200000.0
2009-06-08 16:45:00,1.7632,1.7651,1.7623,1.76505,4549300000.0
2009-06-08 17:00:00,1.76505,1.7676,1.7649,1.7661,3805800000.0
2009-06-08 17:15:00,1.76605,1.76655,1.7649,1.7661,4482400000.0
2009-06-08 17:30:00,1.76575,1.7682,1.7656,1.7677,2889600000.0
2009-06-08 17:45:00,1.7678,1.7694,1.7676,1.76835,4063000000.0
2009-06-08 18:00:00,1.76835,1.77,1.76735,1.7688,2312000000.0
2009-06-08 18:15:00,1.76885,1.7696,1.76765,1.7692,3487200000.0
2009-06-08 18:30:00,1.7691,1.7698,1.7669,1.7672,4029000000.0
2009-06-08 18:45:00,1.76735,1.7688,1.76665,1.7684,3143800000.0
2009-06-08 19:00:00,1.7685,1.76935,1.76685,1.7675,3705500000.0
2009-06-08 19:15:00,1.76755,1.768,1.7654,1.766,2684200000.0
2009-06-08 19:30:00,1.76615,1.7669,1.7647,1.7662,2543600000.0
2009-06-08 19:45:00,1.7663,1.7665,1.76235,1.7644,2409600000.0
2009-06-08 20:00:00,1.76445,1.76445,1.7628,1.7644,2053400000.0
2009-06-08 20:15:00,1.7645,1.7646,1.7622,1.763,2792400000.0
2009-06-08 20:30:00,1.76275,1.7649,1.76215,1.76325,1998600000.0
2009-06-08 20:45:00,1.7634,1.7656,1.7623,1.765,2747000000.0
2009-06-08 21:00:00,1.7647,1.765,1.7625,1.76415,1968200000.0
2009-06-08 21:15:00,1.76415,1.7647,1.7616,1.7623,2977800000.0
2009-06-08 21:30:00,1.7623,1.7623,1.7598,1.7612,4264600000.0
2009-06-08 21:45:00,1.7612,1.766,1.7612,1.76465,2957600000.0
2009-06-08 22:00:00,1.765,1.76575,1.76305,1.7632,2348000000.0
2009-06-08 22:15:00,1.7632,1.76325,1.76175,1.762,1106900000.0
2009-06-08 22:30:00,1.762,1.762,1.76045,1.76165,329400000.0
2009-06-08 22:45:00,1.7617,1.7617,1.75995,1.7609,268400000.0
2009-06-08 23:00:00,1.7609,1.76225,1.7598,1.76175,204000000.0
2009-06-08 23:15:00,1.76175,1.7622,1.7602,1.76175,177800000.0
2009-06-08 23:30:00,1.7619,1.76255,1.76045,1.7611,150600000.0
2009-06-08 23:45:00,1.76099,1.76125,1.75945,1.76125,301800000.0
2009-06-09 00:00:00,1.76125,1.76125,1.75765,1.75939,535000000.0
2009-06-09 00:15:00,1.75945,1.75995,1.75825,1.75875,423400000.0
2009-06-09 00:30:00,1.75865,1.75945,1.7579,1.75945,635800000.0
2009-06-09 00:45:00,1.75955,1.76085,1.75815,1.7591,591600000.0
2009-06-09 01:00:00,1.7594,1.76025,1.756,1.7567,1727800000.0
2009-06-09 01:15:00,1.7569,1.75855,1.75625,1.758,2355600000.0
2009-06-09 01:30:00,1.758,1.7592,1.75755,1.7589,1421000000.0
2009-06-09 01:45:00,1.7589,1.7596,1.75825,1.7588,1737000000.0
2009-06-09 02:00:00,1.75865,1.7588,1.75705,1.7575,1580000000.0
2009-06-09 02:15:00,1.7575,1.75835,1.7569,1.7571,1618400000.0
2009-06-09 02:30:00,1.7573,1.7578,1.75515,1.75715,1678200000.0
2009-06-09 02:45:00,1.7571,1.7585,1.75695,1.7581,1581200000.0
2009-06-09 03:00:00,1.7582,1.7601,1.757,1.7599,1780400000.0
2009-06-09 03:15:00,1.7599,1.7604,1.7567,1.7573,1686700000.0
2009-06-09 03:30:00,1.7574,1.7581,1.7563,1.7568,1836400000.0
2009-06-09 03:45:00,1.75695,1.7579,1.7552,1.7573,1511600000.0
2009-06-09 04:00:00,1.75745,1.7575,1.756,1.75685,1091000000.0
2009-06-09 04:15:00,1.757,1.75845,1.7554,1.75775,1790800000.0
2009-06-09 04:30:00,1.75775,1.7586,1.75655,1.7581,1855000000.0
2009-06-09 04:45:00,1.7581,1.7609,1.7573,1.7599,1943000000.0
2009-06-09 05:00:00,1.7599,1.76025,1.7589,1.7598,1582800000.0
2009-06-09 05:15:00,1.7599,1.76105,1.75895,1.7594,2263800000.0
2009-06-09 05:30:00,1.7594,1.7598,1.75815,1.7587,2393200000.0
2009-06-09 05:45:00,1.7587,1.7608,1.75835,1.7608,1891600000.0
2009-06-09 06:00:00,1.7606,1.76375,1.7602,1.7635,1878100000.0
2009-06-09 06:15:00,1.7636,1.7648,1.76105,1.7613,2433800000.0
2009-06-09 06:30:00,1.7613,1.7617,1.7602,1.7605,2092800000.0
2009-06-09 06:45:00,1.7605,1.761,1.75915,1.7599,2538400000.0
2009-06-09 07:00:00,1.76,1.76155,1.7597,1.76125,1497800000.0
2009-06-09 07:15:00,1.7612,1.7613,1.7593,1.7611,1903600000.0
2009-06-09 07:30:00,1.761,1.7621,1.75945,1.7598,1806200000.0
2009-06-09 07:45:00,1.7598,1.7619,1.7596,1.7617,1671800000.0
2009-06-09 08:00:00,1.76165,1.7627,1.7608,1.762,3397200000.0
2009-06-09 08:15:00,1.76205,1.7625,1.7581,1.75865,3159200000.0
2009-06-09 08:30:00,1.7587,1.7598,1.7563,1.75735,2873400000.0
2009-06-09 08:45:00,1.7575,1.75835,1.7554,1.7566,2730800000.0
2009-06-09 09:00:00,1.7568,1.7568,1.7523,1.75345,3558600000.0
2009-06-09 09:15:00,1.75345,1.7579,1.75305,1.75675,4048500000.0
2009-06-09 09:30:00,1.7567,1.75775,1.75455,1.7574,2536400000.0
2009-06-09 09:45:00,1.7574,1.75815,1.7559,1.757,3720000000.0
2009-06-09 10:00:00,1.757,1.75905,1.7567,1.75805,4127800000.0
2009-06-09 10:15:00,1.758,1.759,1.75665,1.75845,4391200000.0
2009-06-09 10:30:00,1.7584,1.75875,1.75655,1.75725,5367200000.0
2009-06-09 10:45:00,1.7572,1.75815,1.75535,1.75545,3798800000.0
2009-06-09 11:00:00,1.75545,1.7564,1.7529,1.7539,3189000000.0
2009-06-09 11:15:00,1.75395,1.75455,1.7528,1.75365,4344400000.0
2009-06-09 11:30:00,1.75355,1.7558,1.75295,1.7549,4150000000.0
2009-06-09 11:45:00,1.755,1.7563,1.7541,1.75505,4810600000.0
2009-06-09 12:00:00,1.7551,1.75555,1.75395,1.755,4368600000.0
2009-06-09 12:15:00,1.755,1.7567,1.7545,1.7561,5088600000.0
2009-06-09 12:30:00,1.7561,1.7564,1.75385,1.75505,5667800000.0
2009-06-09 12:45:00,1.7551,1.7568,1.75445,1.75595,2214000000.0
2009-06-09 13:00:00,1.75595,1.7574,1.7529,1.7531,3781800000.0
2009-06-09 13:15:00,1.7531,1.7544,1.75115,1.7535,4710000000.0
2009-06-09 13:30:00,1.75355,1.7556,1.75275,1.7531,4818400000.0
2009-06-09 13:45:00,1.7532,1.75575,1.7519,1.7546,4967000000.0
2009-06-09 14:00:00,1.7546,1.7579,1.7541,1.757,2805400000.0
2009-06-09 14:15:00,1.75715,1.7573,1.7537,1.754,3008000000.0
2009-06-09 14:30:00,1.7542,1.7551,1.7532,1.7538,4961200000.0
2009-06-09 14:45:00,1.7538,1.75545,1.75305,1.7543,5311400000.0
2009-06-09 15:00:00,1.7543,1.755,1.7526,1.75375,4660200000.0
2009-06-09 15:15:00,1.75375,1.7547,1.7523,1.7529,3865000000.0
2009-06-09 15:30:00,1.753,1.75465,1.7515,1.7523,4069600000.0
2009-06-09 15:45:00,1.7523,1.7545,1.75095,1.754,4320500000.0
2009-06-09 16:00:00,1.7538,1.75505,1.75295,1.75405,4202600000.0
2009-06-09 16:15:00,1.75405,1.7547,1.7525,1.75345,4962400000.0
2009-06-09 16:30:00,1.75355,1.7555,1.7534,1.75445,3594600000.0
2009-06-09 16:45:00,1.75445,1.7555,1.7531,1.7555,4841600000.0
2009-06-09 17:00:00,1.7554,1.7561,1.75435,1.7555,4111400000.0
2009-06-09 17:15:00,1.7555,1.756,1.7535,1.7548,3957600000.0
2009-06-09 17:30:00,1.755,1.7561,1.75365,1.7542,2922400000.0
2009-06-09 17:45:00,1.75425,1.75685,1.75385,1.7562,2248400000.0
2009-06-09 18:00:00,1.7562,1.75675,1.7545,1.75475,3307400000.0
2009-06-09 18:15:00,1.7556,1.7559,1.7502,1.7532,3383400000.0
2009-06-09 18:30:00,1.7531,1.7548,1.7524,1.7538,3997000000.0
2009-06-09 18:45:00,1.7538,1.7538,1.75075,1.7524,3003600000.0
2009-06-09 19:00:00,1.7524,1.7528,1.75035,1.7519,3435400000.0
2009-06-09 19:15:00,1.7522,1.7529,1.7495,1.74955,2507200000.0
2009-06-09 19:30:00,1.7495,1.7513,1.7495,1.7507,2027000000.0
2009-06-09 19:45:00,1.7508,1.75115,1.74885,1.7491,2166600000.0
2009-06-09 20:00:00,1.7491,1.7506,1.749,1.7497,1633000000.0
2009-06-09 20:15:00,1.7497,1.7533,1.7495,1.7526,3095400000.0
2009-06-09 20:30:00,1.7526,1.75485,1.75145,1.7546,3709600000.0
2009-06-09 20:45:00,1.7548,1.757,1.75455,1.75465,1725600000.0
2009-06-09 21:00:00,1.75465,1.7558,1.75395,1.7554,1210200000.0
2009-06-09 21:15:00,1.7552,1.75615,1.7542,1.75545,1762400000.0
2009-06-09 21:30:00,1.75565,1.7562,1.7545,1.7547,1291000000.0
2009-06-09 21:45:00,1.75475,1.75645,1.75415,1.7558,1360600000.0
2009-06-09 22:00:00,1.7561,1.7561,1.7541,1.7552,1260400000.0
2009-06-09 22:15:00,1.755,1.75555,1.7543,1.7543,725400000.0
2009-06-09 22:30:00,1.7543,1.75485,1.754,1.7542,661800000.0
2009-06-09 22:45:00,1.75425,1.75475,1.7538,1.75445,375800000.0
2009-06-09 23:00:00,1.75425,1.7552,1.75425,1.7548,147400000.0
2009-06-09 23:15:00,1.75468,1.7568,1.75445,1.7568,478900000.0
2009-06-09 23:30:00,1.75685,1.75695,1.75525,1.7562,631600000.0
2009-06-09 23:45:00,1.75615,1.75625,1.75505,1.7554,721000000.0
2009-06-10 00:00:00,1.7555,1.7559,1.752,1.7541,747600000.0
2009-06-10 00:15:00,1.75415,1.75465,1.75305,1.7538,386200000.0
2009-06-10 00:30:00,1.7538,1.7543,1.7529,1.7543,390200000.0
2009-06-10 00:45:00,1.75425,1.7547,1.7522,1.75275,598800000.0
2009-06-10 01:00:00,1.75275,1.7543,1.75275,1.7542,831400000.0
2009-06-10 01:15:00,1.7546,1.75595,1.7538,1.7547,796000000.0
2009-06-10 01:30:00,1.7549,1.7562,1.754,1.75605,1489000000.0
2009-06-10 01:45:00,1.7561,1.7563,1.7553,1.7557,1367800000.0
2009-06-10 02:00:00,1.75575,1.75625,1.75425,1.7553,1924600000.0
2009-06-10 02:15:00,1.7553,1.75615,1.7551,1.7561,1547000000.0
2009-06-10 02:30:00,1.7561,1.7569,1.7534,1.75415,2627000000.0
2009-06-10 02:45:00,1.7543,1.7558,1.7526,1.75455,3329200000.0
2009-06-10 03:00:00,1.75455,1.75455,1.7497,1.75055,3610000000.0
2009-06-10 03:15:00,1.75055,1.751,1.74955,1.7504,2380600000.0
2009-06-10 03:30:00,1.75035,1.7518,1.7493,1.7501,2348600000.0
2009-06-10 03:45:00,1.7501,1.75065,1.74915,1.74985,1433600000.0
2009-06-10 04:00:00,1.74985,1.7511,1.7489,1.74995,1903400000.0
2009-06-10 04:15:00,1.7501,1.7506,1.7492,1.74945,1103600000.0
2009-06-10 04:30:00,1.7495,1.7505,1.7491,1.7504,1297400000.0
2009-06-10 04:45:00,1.7503,1.7508,1.7495,1.7497,1329200000.0
2009-06-10 05:00:00,1.75,1.7503,1.7492,1.75,956200000.0
2009-06-10 05:15:00,1.75015,1.7515,1.74865,1.7491,1607600000.0
2009-06-10 05:30:00,1.7492,1.7499,1.7485,1.7488,1418400000.0
2009-06-10 05:45:00,1.7487,1.7493,1.7484,1.7488,1089400000.0
2009-06-10 06:00:00,1.7488,1.7497,1.74815,1.7492,1036200000.0
2009-06-10 06:15:00,1.7493,1.7497,1.7486,1.7491,1269800000.0
2009-06-10 06:30:00,1.7491,1.74945,1.7474,1.7476,1110600000.0
2009-06-10 06:45:00,1.7476,1.7485,1.7466,1.7472,2854400000.0
2009-06-10 07:00:00,1.7473,1.7482,1.7467,1.74735,2261400000.0
2009-06-10 07:15:00,1.7475,1.74825,1.74635,1.7471,1964800000.0
2009-06-10 07:30:00,1.7471,1.7475,1.74575,1.7465,2293200000.0
2009-06-10 07:45:00,1.7465,1.74755,1.7432,1.7443,2875400000.0
2009-06-10 08:00:00,1.74435,1.745,1.7419,1.74295,3378400000.0
2009-06-10 08:15:00,1.74295,1.74495,1.7418,1.74455,3323000000.0
2009-06-10 08:30:00,1.7444,1.7448,1.7404,1.741,2877700000.0
2009-06-10 08:45:00,1.74105,1.743,1.74015,1.74245,2778200000.0
2009-06-10 09:00:00,1.7426,1.74275,1.73965,1.7409,3082400000.0
2009-06-10 09:15:00,1.74085,1.7418,1.73905,1.74095,3780800000.0
2009-06-10 09:30:00,1.741,1.7422,1.7405,1.7414,4361500000.0
2009-06-10 09:45:00,1.7414,1.7416,1.73955,1.7402,3256000000.0
2009-06-10 10:00:00,1.74035,1.7408,1.7384,1.7396,2899000000.0
2009-06-10 10:15:00,1.7394,1.74175,1.7393,1.741,2738400000.0
2009-06-10 10:30:00,1.741,1.74115,1.7376,1.7384,3717800000.0
2009-06-10 10:45:00,1.7383,1.74045,1.73785,1.7396,2938400000.0
2009-06-10 11:00:00,1.7396,1.7411,1.7385,1.7399,2394200000.0
2009-06-10 11:15:00,1.7399,1.7407,1.7391,1.7398,3392800000.0
2009-06-10 11:30:00,1.73975,1.74135,1.737,1.7381,3942400000.0
2009-06-10 11:45:00,1.7381,1.7403,1.7376,1.739,3337400000.0
2009-06-10 12:00:00,1.73895,1.7391,1.73675,1.73695,3207900000.0
2009-06-10 12:15:00,1.73695,1.7378,1.736,1.73765,3168800000.0
2009-06-10 12:30:00,1.7377,1.738,1.736,1.7372,3389600000.0
2009-06-10 12:45:00,1.7372,1.7384,1.73615,1.737,2185400000.0
2009-06-10 13:00:00,1.73705,1.73755,1.7354,1.7371,3464800000.0
2009-06-10 13:15:00,1.7372,1.7391,1.73695,1.73785,3940400000.0
2009-06-10 13:30:00,1.738,1.73915,1.73695,1.739,3968000000.0
2009-06-10 13:45:00,1.739,1.7396,1.7374,1.7386,3354800000.0
2009-06-10 14:00:00,1.7386,1.73945,1.73765,1.73875,4293800000.0
2009-06-10 14:15:00,1.73865,1.7406,1.73835,1.74045,3345000000.0
2009-06-10 14:30:00,1.7404,1.7415,1.73725,1.7391,4923100000.0
2009-06-10 14:45:00,1.7391,1.73945,1.7353,1.7353,3017300000.0
2009-06-10 15:00:00,1.73515,1.73695,1.734,1.73445,4356400000.0
2009-06-10 15:15:00,1.73445,1.7361,1.73385,1.73495,3255200000.0
2009-06-10 15:30:00,1.7349,1.7383,1.73345,1.73745,4577200000.0
2009-06-10 15:45:00,1.7376,1.741,1.7375,1.74055,4939800000.0
2009-06-10 16:00:00,1.74045,1.74435,1.7394,1.74245,4451300000.0
2009-06-10 16:15:00,1.7425,1.7432,1.7396,1.7402,4136600000.0
2009-06-10 16:30:00,1.7402,1.74075,1.739,1.7405,3914700000.0
2009-06-10 16:45:00,1.7403,1.7423,1.74005,1.741,4650200000.0
2009-06-10 17:00:00,1.741,1.74165,1.73885,1.74025,4035200000.0
2009-06-10 17:15:00,1.74025,1.7418,1.73765,1.7383,4074200000.0
2009-06-10 17:30:00,1.7384,1.73935,1.7374,1.73805,2734000000.0
2009-06-10 17:45:00,1.738,1.73935,1.7372,1.73845,3016200000.0
2009-06-10 18:00:00,1.7384,1.7389,1.7364,1.7364,3017300000.0
2009-06-10 18:15:00,1.7364,1.7384,1.7354,1.73695,3355800000.0
2009-06-10 18:30:00,1.737,1.7407,1.7367,1.74,2052200000.0
2009-06-10 18:45:00,1.7401,1.74035,1.73875,1.74,2370200000.0
2009-06-10 19:00:00,1.74,1.7435,1.73965,1.7412,4125000000.0
2009-06-10 19:15:00,1.7412,1.7445,1.7406,1.7438,3510000000.0
2009-06-10 19:30:00,1.7439,1.7471,1.74345,1.7464,2583200000.0
2009-06-10 19:45:00,1.74655,1.74895,1.7459,1.7461,3941600000.0
2009-06-10 20:00:00,1.7461,1.7469,1.7443,1.7454,3839200000.0
2009-06-10 20:15:00,1.7454,1.7455,1.7433,1.7452,3495600000.0
2009-06-10 20:30:00,1.7452,1.7459,1.743,1.74385,2454000000.0
2009-06-10 20:45:00,1.744,1.7449,1.7434,1.7442,1976600000.0
2009-06-10 21:00:00,1.74405,1.7462,1.744,1.74555,1261000000.0
2009-06-10 21:15:00,1.7454,1.74695,1.7438,1.7439,1462400000.0
2009-06-10 21:30:00,1.7439,1.7444,1.74175,1.7429,2486600000.0
2009-06-10 21:45:00,1.743,1.743,1.7397,1.7411,2399400000.0
2009-06-10 22:00:00,1.74125,1.7415,1.73975,1.74075,712600000.0
2009-06-10 22:15:00,1.7407,1.7407,1.7396,1.74045,755000000.0
2009-06-10 22:30:00,1.74045,1.7413,1.7392,1.73965,870800000.0
2009-06-10 22:45:00,1.7396,1.7418,1.7392,1.7415,497400000.0
2009-06-10 23:00:00,1.74087,1.74155,1.7389,1.7412,389600000.0
2009-06-10 23:15:00,1.74115,1.74485,1.73965,1.7407,727000000.0
2009-06-10 23:30:00,1.7407,1.7425,1.7401,1.7422,265700000.0
2009-06-10 23:45:00,1.74235,1.74315,1.7416,1.74195,267400000.0
2009-06-11 00:00:00,1.74195,1.74265,1.7409,1.7413,404400000.0
2009-06-11 00:15:00,1.7412,1.7424,1.7406,1.7414,589800000.0
2009-06-11 00:30:00,1.7414,1.7422,1.741,1.74195,433200000.0
2009-06-11 00:45:00,1.742,1.74325,1.74195,1.7423,630600000.0
2009-06-11 01:00:00,1.7424,1.74335,1.74195,1.7425,446800000.0
2009-06-11 01:15:00,1.7426,1.74295,1.7403,1.74175,810600000.0
2009-06-11 01:30:00,1.74175,1.7428,1.7401,1.74035,1030000000.0
2009-06-11 01:45:00,1.7404,1.7419,1.74,1.74175,1090000000.0
2009-06-11 02:00:00,1.7419,1.7424,1.739,1.739,1551200000.0
2009-06-11 02:15:00,1.7391,1.7394,1.73825,1.7392,1152400000.0
2009-06-11 02:30:00,1.7391,1.7394,1.73805,1.73885,2253200000.0
2009-06-11 02:45:00,1.739,1.73975,1.7382,1.7384,1958400000.0
2009-06-11 03:00:00,1.7384,1.7402,1.73715,1.74,1478600000.0
2009-06-11 03:15:00,1.74,1.74105,1.7394,1.7398,2371200000.0
2009-06-11 03:30:00,1.73755,1.73925,1.73355,1.73375,3153000000.0
2009-06-11 03:45:00,1.7335,1.7338,1.7285,1.72855,2107200000.0
2009-06-11 04:00:00,1.7286,1.7297,1.72815,1.729,1318200000.0
2009-06-11 04:15:00,1.729,1.7292,1.72785,1.72805,1530400000.0
2009-06-11 04:30:00,1.7281,1.7317,1.72745,1.7301,1760100000.0
2009-06-11 04:45:00,1.73005,1.73185,1.7299,1.73165,1077600000.0
2009-06-11 05:00:00,1.73155,1.73285,1.7307,1.73235,1288600000.0
2009-06-11 05:15:00,1.7324,1.7332,1.7314,1.7325,1165400000.0
2009-06-11 05:30:00,1.7325,1.7345,1.7319,1.7341,2081600000.0
2009-06-11 05:45:00,1.7341,1.7349,1.7333,1.7339,2244200000.0
2009-06-11 06:00:00,1.7339,1.734,1.7319,1.7326,1342400000.0
2009-06-11 06:15:00,1.73265,1.7328,1.7311,1.7315,2028400000.0
2009-06-11 06:30:00,1.7315,1.73225,1.73075,1.73115,2088800000.0
2009-06-11 06:45:00,1.7313,1.73235,1.73085,1.732,1305800000.0
2009-06-11 07:00:00,1.732,1.73295,1.73105,1.7317,1980800000.0
2009-06-11 07:15:00,1.7317,1.733,1.7313,1.7321,1857000000.0
2009-06-11 07:30:00,1.7321,1.733,1.7313,1.732,2155000000.0
2009-06-11 07:45:00,1.732,1.73385,1.73165,1.73335,1731400000.0
2009-06-11 08:00:00,1.73345,1.73365,1.73125,1.7313,2047200000.0
2009-06-11 08:15:00,1.7313,1.7325,1.73,1.7308,3522000000.0
2009-06-11 08:30:00,1.7309,1.7326,1.7301,1.7316,4440000000.0
2009-06-11 08:45:00,1.7316,1.7327,1.7293,1.72955,4051600000.0
2009-06-11 09:00:00,1.72955,1.7316,1.7291,1.7304,4326600000.0
2009-06-11 09:15:00,1.7303,1.73265,1.7298,1.7325,4295400001.0
2009-06-11 09:30:00,1.7324,1.7324,1.72805,1.72905,3672200000.0
2009-06-11 09:45:00,1.7288,1.7315,1.72595,1.72765,3057100000.0
2009-06-11 10:00:00,1.7278,1.72865,1.7266,1.72675,2922200000.0
2009-06-11 10:15:00,1.7269,1.7282,1.7266,1.7275,2318200000.0
2009-06-11 10:30:00,1.72755,1.7278,1.7243,1.72445,3975800000.0
2009-06-11 10:45:00,1.72445,1.72515,1.72105,1.7236,3334200000.0
2009-06-11 11:00:00,1.7237,1.72585,1.7233,1.7255,3146400000.0
2009-06-11 11:15:00,1.72535,1.7271,1.7231,1.72365,3159000000.0
2009-06-11 11:30:00,1.72365,1.72385,1.72065,1.7213,3136800000.0
2009-06-11 11:45:00,1.72125,1.7229,1.71905,1.71965,3800400000.0
2009-06-11 12:00:00,1.71975,1.7212,1.71955,1.7211,3694200000.0
2009-06-11 12:15:00,1.7211,1.7215,1.7196,1.72125,2649400000.0
2009-06-11 12:30:00,1.7213,1.7229,1.7209,1.72255,1660900000.0
2009-06-11 12:45:00,1.72255,1.72355,1.7212,1.72265,3572600000.0
2009-06-11 13:00:00,1.72255,1.72275,1.7202,1.7208,4279200000.0
2009-06-11 13:15:00,1.7208,1.7213,1.71915,1.72085,2810800000.0
2009-06-11 13:30:00,1.72085,1.72135,1.7192,1.72035,2672900000.0
2009-06-11 13:45:00,1.72045,1.72125,1.71885,1.72055,2278200000.0
2009-06-11 14:00:00,1.7206,1.7219,1.72015,1.72095,3097500000.0
2009-06-11 14:15:00,1.72085,1.7235,1.7206,1.72265,3838800000.0
2009-06-11 14:30:00,1.7227,1.7244,1.72115,1.7239,4603400000.0
2009-06-11 14:45:00,1.7238,1.7243,1.722,1.72365,4240200000.0
2009-06-11 15:00:00,1.72365,1.7241,1.72135,1.72195,4256600000.0
2009-06-11 15:15:00,1.72195,1.7238,1.7218,1.72225,2293200000.0
2009-06-11 15:30:00,1.7222,1.7233,1.72125,1.7229,4063600000.0
2009-06-11 15:45:00,1.7229,1.7229,1.71855,1.72005,5135400001.0
2009-06-11 16:00:00,1.72005,1.7216,1.7177,1.7177,3538800000.0
2009-06-11 16:15:00,1.7178,1.7222,1.7177,1.7219,3957200000.0
2009-06-11 16:30:00,1.7219,1.72275,1.72065,1.7221,2955300000.0
2009-06-11 16:45:00,1.7222,1.72325,1.72175,1.72275,2014400000.0
2009-06-11 17:00:00,1.7228,1.72315,1.7202,1.7204,3070500000.0
2009-06-11 17:15:00,1.72045,1.7224,1.71925,1.72155,1944600000.0
2009-06-11 17:30:00,1.72155,1.7225,1.7202,1.72055,3837200000.0
2009-06-11 17:45:00,1.72055,1.7211,1.71835,1.71965,4430000000.0
2009-06-11 18:00:00,1.71965,1.72055,1.71795,1.7195,2990200000.0
2009-06-11 18:15:00,1.7196,1.72045,1.7185,1.71875,2397200000.0
2009-06-11 18:30:00,1.71865,1.71875,1.7163,1.71705,2807600000.0
2009-06-11 18:45:00,1.71705,1.7176,1.7147,1.7158,3966000000.0
2009-06-11 19:00:00,1.7158,1.7196,1.7149,1.7192,4471600000.0
2009-06-11 19:15:00,1.7191,1.71955,1.7164,1.71895,4753000000.0
2009-06-11 19:30:00,1.719,1.72285,1.7182,1.7209,4023400000.0
2009-06-11 19:45:00,1.72095,1.7227,1.7201,1.72105,4034800000.0
2009-06-11 20:00:00,1.7209,1.72235,1.7207,1.7211,3477200000.0
2009-06-11 20:15:00,1.7213,1.7214,1.719,1.7199,2929600000.0
2009-06-11 20:30:00,1.71995,1.7222,1.7188,1.72175,2240800000.0
2009-06-11 20:45:00,1.7217,1.72225,1.71765,1.7185,3427800000.0
2009-06-11 21:00:00,1.7185,1.7205,1.71835,1.71905,2109400000.0
2009-06-11 21:15:00,1.7191,1.7211,1.71745,1.7211,2265400000.0
2009-06-11 21:30:00,1.721,1.72195,1.7195,1.721,3140000000.0
2009-06-11 21:45:00,1.72085,1.7226,1.7197,1.72155,2431800000.0
2009-06-11 22:00:00,1.7216,1.72195,1.7197,1.7206,991400000.0
2009-06-11 22:15:00,1.7206,1.72295,1.71945,1.7201,1773400000.0
2009-06-11 22:30:00,1.72035,1.72115,1.7187,1.72105,1356200000.0
2009-06-11 22:45:00,1.72115,1.72185,1.72095,1.72155,290200000.0
2009-06-11 23:00:00,1.7212,1.72235,1.72075,1.72095,355600000.0
2009-06-11 23:15:00,1.72085,1.7222,1.72085,1.72205,531800000.0
2009-06-11 23:30:00,1.7222,1.72275,1.7216,1.7216,435600000.0
2009-06-11 23:45:00,1.7217,1.7217,1.72015,1.72085,801800000.0
2009-06-12 00:00:00,1.72085,1.72085,1.7186,1.7195,615800000.0
2009-06-12 00:15:00,1.71945,1.71945,1.7166,1.7174,879000000.0
2009-06-12 00:30:00,1.7174,1.71925,1.717,1.71905,378200000.0
2009-06-12 00:45:00,1.71905,1.7201,1.7177,1.719,904800000.0
2009-06-12 01:00:00,1.7191,1.7205,1.71845,1.7203,899600000.0
2009-06-12 01:15:00,1.7203,1.7206,1.71925,1.72035,764600000.0
2009-06-12 01:30:00,1.7204,1.7212,1.719,1.721,907800000.0
2009-06-12 01:45:00,1.721,1.7224,1.72045,1.7216,1021600000.0
2009-06-12 02:00:00,1.72165,1.72275,1.7211,1.72235,913600000.0
2009-06-12 02:15:00,1.72235,1.7251,1.72225,1.72465,2163400000.0
2009-06-12 02:30:00,1.72465,1.7256,1.7233,1.72485,2273400000.0
2009-06-12 02:45:00,1.7247,1.726,1.72375,1.7252,1520600000.0
2009-06-12 03:00:00,1.72555,1.72615,1.7243,1.72475,1135800000.0
2009-06-12 03:15:00,1.72475,1.7253,1.72415,1.72505,838200000.0
2009-06-12 03:30:00,1.7249,1.7253,1.7239,1.7249,864200000.0
2009-06-12 03:45:00,1.7248,1.7273,1.72465,1.72645,1404600000.0
2009-06-12 04:00:00,1.7264,1.72655,1.72415,1.7249,1392200000.0
2009-06-12 04:15:00,1.725,1.72585,1.72445,1.7247,1046200000.0
2009-06-12 04:30:00,1.72475,1.725,1.72405,1.7246,761800000.0
2009-06-12 04:45:00,1.7247,1.72855,1.7244,1.72775,1770300000.0
2009-06-12 05:00:00,1.7277,1.7282,1.7268,1.72775,831000000.0
2009-06-12 05:15:00,1.72785,1.7307,1.7277,1.7294,2045600000.0
2009-06-12 05:30:00,1.72935,1.73285,1.729,1.7322,1215800000.0
2009-06-12 05:45:00,1.7322,1.73335,1.73035,1.7309,1545200000.0
2009-06-12 06:00:00,1.7309,1.73225,1.7292,1.72995,1894900000.0
2009-06-12 06:15:00,1.72985,1.7308,1.7288,1.7292,1084400000.0
2009-06-12 06:30:00,1.7291,1.73,1.72865,1.72955,942000000.0
2009-06-12 06:45:00,1.7296,1.7297,1.7286,1.72945,997200000.0
2009-06-12 07:00:00,1.7296,1.7303,1.7285,1.7292,1789400000.0
2009-06-12 07:15:00,1.7291,1.7296,1.7273,1.72785,2244400000.0
2009-06-12 07:30:00,1.728,1.72855,1.72665,1.72755,1734400000.0
2009-06-12 07:45:00,1.72775,1.72885,1.72715,1.72845,1541800000.0
2009-06-12 08:00:00,1.72835,1.72985,1.72745,1.7292,2485000000.0
2009-06-12 08:15:00,1.72905,1.72915,1.72725,1.72815,2154200000.0
2009-06-12 08:30:00,1.7281,1.72995,1.7277,1.7279,3267900000.0
2009-06-12 08:45:00,1.72805,1.7303,1.72685,1.7299,4361600000.0
2009-06-12 09:00:00,1.72985,1.7333,1.7297,1.73125,4049800000.0
2009-06-12 09:15:00,1.7313,1.7328,1.7299,1.7308,4039600000.0
2009-06-12 09:30:00,1.7307,1.7327,1.7306,1.7315,3946000000.0
2009-06-12 09:45:00,1.7316,1.7321,1.7301,1.73155,3568200000.0
2009-06-12 10:00:00,1.7316,1.7316,1.7291,1.7294,2659600000.0
2009-06-12 10:15:00,1.7294,1.72975,1.7281,1.7286,2235000000.0
2009-06-12 10:30:00,1.7287,1.7294,1.7277,1.72915,3054000000.0
2009-06-12 10:45:00,1.72915,1.7293,1.7267,1.7275,2728000000.0
2009-06-12 11:00:00,1.7275,1.73085,1.72715,1.7307,3533000000.0
2009-06-12 11:15:00,1.7307,1.7308,1.72795,1.72825,2560800000.0
2009-06-12 11:30:00,1.7283,1.7292,1.7272,1.72725,3040400000.0
2009-06-12 11:45:00,1.72695,1.73,1.7269,1.7297,2845400000.0
2009-06-12 12:00:00,1.72975,1.72985,1.72645,1.7268,3247600000.0
2009-06-12 12:15:00,1.7268,1.7284,1.7268,1.72735,3320700000.0
2009-06-12 12:30:00,1.7272,1.72845,1.7257,1.7262,3559200000.0
2009-06-12 12:45:00,1.7261,1.7263,1.72335,1.7242,3491600000.0
2009-06-12 13:00:00,1.724,1.7264,1.7235,1.72445,3795600000.0
2009-06-12 13:15:00,1.72445,1.726,1.72385,1.7255,2997600000.0
2009-06-12 13:30:00,1.7256,1.72625,1.7245,1.7253,2765400000.0
2009-06-12 13:45:00,1.7253,1.7292,1.72505,1.7262,3544400000.0
2009-06-12 14:00:00,1.7261,1.72755,1.7243,1.7253,4262800000.0
2009-06-12 14:15:00,1.7253,1.7266,1.7245,1.7264,3928600000.0
2009-06-12 14:30:00,1.7262,1.72905,1.7251,1.72825,3800000000.0
2009-06-12 14:45:00,1.728,1.7315,1.7276,1.73055,4512800000.0
2009-06-12 15:00:00,1.7305,1.7319,1.7284,1.7291,3888000000.0
2009-06-12 15:15:00,1.7292,1.72965,1.72755,1.72825,3559500000.0
2009-06-12 15:30:00,1.72835,1.729,1.72555,1.7266,4390300000.0
2009-06-12 15:45:00,1.72655,1.728,1.72525,1.72735,4049000000.0
2009-06-12 16:00:00,1.72725,1.7296,1.72655,1.72715,5003800000.0
2009-06-12 16:15:00,1.72725,1.728,1.7258,1.728,4449300001.0
2009-06-12 16:30:00,1.728,1.728,1.7241,1.7241,4167600000.0
2009-06-12 16:45:00,1.72395,1.7254,1.7228,1.72355,3096400000.0
2009-06-12 17:00:00,1.7237,1.7254,1.72355,1.72385,4322500000.0
2009-06-12 17:15:00,1.7238,1.7252,1.72305,1.72455,3663500000.0
2009-06-12 17:30:00,1.72455,1.72635,1.7235,1.72625,2684200000.0
2009-06-12 17:45:00,1.7261,1.72745,1.7259,1.72685,3480600000.0
2009-06-12 18:00:00,1.7265,1.72735,1.7254,1.7259,3373600000.0
2009-06-12 18:15:00,1.7259,1.7261,1.72445,1.72545,2472200000.0
2009-06-12 18:30:00,1.72545,1.72605,1.72435,1.72555,2014000000.0
2009-06-12 18:45:00,1.72565,1.7261,1.72455,1.72545,2117200000.0
2009-06-12 19:00:00,1.72545,1.72695,1.72515,1.7266,2019400000.0
2009-06-12 19:15:00,1.72646,1.7275,1.7258,1.7266,2815400000.0
2009-06-12 19:30:00,1.7266,1.7273,1.7258,1.7263,2359800000.0
2009-06-12 19:45:00,1.7264,1.7273,1.7255,1.72635,1969600000.0
2009-06-12 20:00:00,1.72635,1.7278,1.72335,1.7235,2103400000.0
2009-06-12 20:15:00,1.72365,1.72435,1.7224,1.723,2378200000.0
2009-06-12 20:30:00,1.7231,1.72335,1.7196,1.7211,2512600000.0
2009-06-12 20:45:00,1.7213,1.7235,1.7198,1.72305,3216400000.0
2009-06-12 21:00:00,1.7231,1.72315,1.72075,1.7225,2325000000.0
2009-06-12 21:15:00,1.7227,1.7237,1.722,1.7228,2104800000.0
2009-06-12 21:30:00,1.7229,1.7231,1.7211,1.7222,2902200000.0
2009-06-12 21:45:00,1.7223,1.7225,1.7197,1.7208,2318800000.0
2009-06-12 22:00:00,1.7209,1.7227,1.7201,1.72185,627000000.0
2009-06-12 22:15:00,1.7218,1.72365,1.72175,1.7227,454400000.0
2009-06-12 22:30:00,1.7227,1.72325,1.72015,1.7219,320800000.0
2009-06-12 22:45:00,1.722,1.72505,1.7218,1.72425,381400000.0
2009-06-15 00:00:00,1.72927,1.73136,1.72838,1.73106,1656000000.0
2009-06-15 00:15:00,1.73105,1.73117,1.72896,1.72911,1656000000.0
2009-06-15 00:30:00,1.72914,1.72935,1.72683,1.72711,1656000000.0
2009-06-15 00:45:00,1.72709,1.72826,1.72605,1.7266,1656000000.0
2009-06-15 01:00:00,1.72652,1.72855,1.7265,1.72825,1656000000.0
2009-06-15 01:15:00,1.72824,1.72918,1.72766,1.72864,1656000000.0
2009-06-15 01:30:00,1.72869,1.72981,1.72757,1.72824,1656000000.0
2009-06-15 01:45:00,1.72817,1.72983,1.72795,1.72881,1656000000.0
2009-06-15 02:00:00,1.72889,1.72923,1.72752,1.72844,1656000000.0
2009-06-15 02:15:00,1.72852,1.72996,1.72814,1.72917,1656000000.0
2009-06-15 02:30:00,1.72925,1.73118,1.72925,1.73026,1656000000.0
2009-06-15 02:45:00,1.73031,1.73186,1.7299,1.73061,1656000000.0
2009-06-15 03:00:00,1.73058,1.73084,1.72897,1.72922,1656000000.0
2009-06-15 03:15:00,1.72919,1.72992,1.72837,1.7294,1656000000.0
2009-06-15 03:30:00,1.72948,1.73083,1.72871,1.72943,1656000000.0
2009-06-15 03:45:00,1.72937,1.72959,1.72777,1.72821,1656000000.0
2009-06-15 04:00:00,1.72818,1.72922,1.72692,1.72859,1656000000.0
2009-06-15 04:15:00,1.72858,1.72866,1.72707,1.72747,1656000000.0
2009-06-15 04:30:00,1.72745,1.72848,1.72719,1.72798,1656000000.0
2009-06-15 04:45:00,1.72801,1.72875,1.72651,1.72684,1656000000.0
2009-06-15 05:00:00,1.72687,1.72739,1.72617,1.72667,1656000000.0
2009-06-15 05:15:00,1.72673,1.72709,1.72548,1.72699,1656000000.0
2009-06-15 05:30:00,1.72697,1.72832,1.72652,1.72706,1656000000.0
2009-06-15 05:45:00,1.72705,1.72747,1.72619,1.72681,1656000000.0
2009-06-15 06:00:00,1.72682,1.72795,1.72664,1.72766,1656000000.0
2009-06-15 06:15:00,1.72772,1.72784,1.72638,1.72708,1656000000.0
2009-06-15 06:30:00,1.72702,1.72881,1.72692,1.72841,1656000000.0
2009-06-15 06:45:00,1.72845,1.72881,1.7269,1.72734,1656000000.0
2009-06-15 07:00:00,1.7274,1.72757,1.72663,1.7272,1656000000.0
2009-06-15 07:15:00,1.72722,1.72909,1.72616,1.72847,1656000000.0
2009-06-15 07:30:00,1.72842,1.73223,1.72772,1.73075,1656000000.0
2009-06-15 07:45:00,1.73067,1.73211,1.73017,1.73115,1656000000.0
2009-06-15 08:00:00,1.73111,1.73291,1.73042,1.73204,1656000000.0
2009-06-15 08:15:00,1.73201,1.73211,1.73003,1.73022,1656000000.0
2009-06-15 08:30:00,1.73017,1.73059,1.72847,1.72949,1656000000.0
2009-06-15 08:45:00,1.72947,1.72994,1.72749,1.72824,1656000000.0
2009-06-15 09:00:00,1.72817,1.72967,1.72675,1.7287,1656000000.0
2009-06-15 09:15:00,1.72863,1.73115,1.72863,1.73031,1656000000.0
2009-06-15 09:30:00,1.73032,1.73132,1.72918,1.73111,1656000000.0
2009-06-15 09:45:00,1.73109,1.73332,1.73073,1.73329,1656000000.0
2009-06-15 10:00:00,1.73322,1.73344,1.7299,1.73025,1656000000.0
2009-06-15 10:15:00,1.73027,1.73058,1.72877,1.72964,1656000000.0
2009-06-15 10:30:00,1.72969,1.73179,1.72872,1.73141,1656000000.0
2009-06-15 10:45:00,1.73142,1.73241,1.73037,1.73102,1656000000.0
2009-06-15 11:00:00,1.73109,1.73327,1.7308,1.7326,1656000000.0
2009-06-15 11:15:00,1.73259,1.73412,1.7313,1.73141,1656000000.0
2009-06-15 11:30:00,1.73148,1.73338,1.73098,1.73285,1656000000.0
2009-06-15 11:45:00,1.73279,1.73346,1.73077,1.73304,1656000000.0
2009-06-15 12:00:00,1.733,1.73402,1.73213,1.73237,1656000000.0
2009-06-15 12:15:00,1.73238,1.73245,1.73071,1.73141,1656000000.0
2009-06-15 12:30:00,1.73147,1.73171,1.73,1.73007,1656000000.0
2009-06-15 12:45:00,1.73008,1.73175,1.72979,1.73147,1656000000.0
2009-06-15 13:00:00,1.7314,1.73224,1.73056,1.73061,1656000000.0
2009-06-15 13:15:00,1.7306,1.7312,1.72881,1.73027,1656000000.0
2009-06-15 13:30:00,1.73028,1.73049,1.72856,1.72924,1656000000.0
2009-06-15 13:45:00,1.7292,1.73001,1.72843,1.72976,1656000000.0
2009-06-15 14:00:00,1.72977,1.7299,1.7281,1.72825,1656000000.0
2009-06-15 14:15:00,1.72826,1.72904,1.72671,1.72749,1656000000.0
2009-06-15 14:30:00,1.72746,1.72981,1.72611,1.72665,1656000000.0
2009-06-15 14:45:00,1.72661,1.72762,1.72515,1.72721,1656000000.0
2009-06-15 15:00:00,1.72728,1.72896,1.72655,1.72733,1656000000.0
2009-06-15 15:15:00,1.72732,1.72894,1.72654,1.72722,1656000000.0
2009-06-15 15:30:00,1.72727,1.72969,1.727,1.72905,1656000000.0
2009-06-15 15:45:00,1.72911,1.73351,1.72901,1.73221,1656000000.0
2009-06-15 16:00:00,1.73225,1.73439,1.732,1.73254,1656000000.0
2009-06-15 16:15:00,1.73255,1.73441,1.73172,1.73416,1656000000.0
2009-06-15 16:30:00,1.73417,1.73992,1.73334,1.73983,1656000000.0
2009-06-15 16:45:00,1.73984,1.74019,1.73816,1.73839,1656000000.0
2009-06-15 17:00:00,1.73847,1.73957,1.73667,1.73786,1656000000.0
2009-06-15 17:15:00,1.73788,1.73936,1.73664,1.73762,1656000000.0
2009-06-15 17:30:00,1.7376,1.73999,1.73642,1.73922,1656000000.0
2009-06-15 17:45:00,1.73917,1.74108,1.73882,1.74008,1656000000.0
2009-06-15 18:00:00,1.74012,1.74136,1.73871,1.74001,1656000000.0
2009-06-15 18:15:00,1.74002,1.74074,1.73788,1.73936,1656000000.0
2009-06-15 18:30:00,1.73937,1.73978,1.7382,1.73846,1656000000.0
2009-06-15 18:45:00,1.73852,1.73929,1.73657,1.73697,1656000000.0
2009-06-15 19:00:00,1.73698,1.73849,1.73623,1.73709,1656000000.0
2009-06-15 19:15:00,1.73706,1.73843,1.73635,1.73803,1656000000.0
2009-06-15 19:30:00,1.73799,1.7396,1.73724,1.73861,1656000000.0
2009-06-15 19:45:00,1.73854,1.73854,1.73641,1.73704,1656000000.0
2009-06-15 20:00:00,1.73711,1.73831,1.73647,1.73775,1656000000.0
2009-06-15 20:15:00,1.73776,1.7387,1.73585,1.7364,1656000000.0
2009-06-15 20:30:00,1.73635,1.73865,1.73551,1.73803,1656000000.0
2009-06-15 20:45:00,1.73796,1.7407,1.73786,1.74023,1656000000.0
2009-06-15 21:00:00,1.74018,1.74021,1.73597,1.73618,1656000000.0
2009-06-15 21:15:00,1.7362,1.73676,1.73514,1.73539,1656000000.0
2009-06-15 21:30:00,1.73545,1.73617,1.73421,1.73577,1656000000.0
2009-06-15 21:45:00,1.73579,1.73682,1.73485,1.73626,1656000000.0
2009-06-15 22:00:00,1.73627,1.73652,1.73485,1.73527,1656000000.0
2009-06-15 22:15:00,1.73535,1.73616,1.73378,1.73388,1656000000.0
2009-06-15 22:30:00,1.7339,1.7349,1.73378,1.73462,1656000000.0
2009-06-15 22:45:00,1.73464,1.73566,1.73409,1.73557,1656000000.0
2009-06-15 23:00:00,1.73558,1.73562,1.73314,1.73382,1656000000.0
2009-06-15 23:15:00,1.73389,1.73447,1.73362,1.73419,1656000000.0
2009-06-15 23:30:00,1.73417,1.73571,1.73394,1.73542,1545600000.0
2009-06-15 23:45:00,1.73541,1.73579,1.73353,1.73451,1656000000.0
2009-06-16 00:00:00,1.73442,1.73547,1.73414,1.73501,1656000000.0
2009-06-16 00:15:00,1.73502,1.73846,1.73444,1.73765,1656000000.0
2009-06-16 00:30:00,1.73769,1.73822,1.73624,1.73625,1656000000.0
2009-06-16 00:45:00,1.73624,1.73682,1.73567,1.7362,1656000000.0
2009-06-16 01:00:00,1.73618,1.73709,1.73409,1.73487,1545600000.0
2009-06-16 01:15:00,1.73481,1.73504,1.73333,1.73339,1656000000.0
2009-06-16 01:30:00,1.73344,1.73418,1.73298,1.73384,1656000000.0
2009-06-16 01:45:00,1.73383,1.73483,1.73263,1.73309,1656000000.0
2009-06-16 02:00:00,1.73313,1.7337,1.73165,1.73266,1656000000.0
2009-06-16 02:15:00,1.73272,1.7344,1.73224,1.7343,1656000000.0
2009-06-16 02:30:00,1.73418,1.73776,1.73374,1.73723,1656000000.0
2009-06-16 02:45:00,1.73716,1.74057,1.73676,1.73942,1656000000.0
2009-06-16 03:00:00,1.73948,1.74487,1.73932,1.74344,1656000000.0
2009-06-16 03:15:00,1.74338,1.75053,1.74288,1.74428,1656000000.0
2009-06-16 03:30:00,1.74426,1.74832,1.744,1.74683,1656000000.0
2009-06-16 03:45:00,1.74676,1.74676,1.74293,1.74418,1656000000.0
2009-06-16 04:00:00,1.74416,1.7448,1.74253,1.74321,1656000000.0
2009-06-16 04:15:00,1.74324,1.74577,1.7429,1.74566,1656000000.0
2009-06-16 04:30:00,1.74575,1.74611,1.74483,1.74488,1656000000.0
2009-06-16 04:45:00,1.74497,1.74597,1.74346,1.74424,1656000000.0
2009-06-16 05:00:00,1.74423,1.74699,1.74387,1.74689,1656000000.0
2009-06-16 05:15:00,1.74691,1.74833,1.74509,1.74532,1656000000.0
2009-06-16 05:30:00,1.74534,1.74747,1.74509,1.74722,1656000000.0
2009-06-16 05:45:00,1.74727,1.74736,1.74557,1.7461,1656000000.0
2009-06-16 06:00:00,1.74623,1.74665,1.74498,1.74585,1656000000.0
2009-06-16 06:15:00,1.7459,1.74722,1.74562,1.74685,1656000000.0
2009-06-16 06:30:00,1.74678,1.74709,1.745,1.74588,1656000000.0
2009-06-16 06:45:00,1.74593,1.74641,1.74492,1.74589,1656000000.0
2009-06-16 07:00:00,1.74597,1.74678,1.74532,1.74588,1656000000.0
2009-06-16 07:15:00,1.74589,1.74672,1.74273,1.74462,1656000000.0
2009-06-16 07:30:00,1.74464,1.74629,1.74385,1.74469,1656000000.0
2009-06-16 07:45:00,1.74465,1.74527,1.74318,1.74389,1656000000.0
2009-06-16 08:00:00,1.74391,1.74601,1.74354,1.74546,1656000000.0
2009-06-16 08:15:00,1.74543,1.74682,1.74415,1.74638,1656000000.0
2009-06-16 08:30:00,1.7464,1.74756,1.74391,1.74404,1656000000.0
2009-06-16 08:45:00,1.74407,1.74558,1.74185,1.74252,1656000000.0
2009-06-16 09:00:00,1.74248,1.74302,1.74032,1.74281,1656000000.0
2009-06-16 09:15:00,1.74287,1.74391,1.74109,1.74388,1656000000.0
2009-06-16 09:30:00,1.74387,1.74445,1.74169,1.74186,1656000000.0
2009-06-16 09:45:00,1.74189,1.74244,1.74007,1.74105,1656000000.0
2009-06-16 10:00:00,1.74103,1.74368,1.7405,1.74292,1656000000.0
2009-06-16 10:15:00,1.74293,1.74333,1.74091,1.7419,1656000000.0
2009-06-16 10:30:00,1.74196,1.74209,1.73879,1.73904,1656000000.0
2009-06-16 10:45:00,1.73907,1.73989,1.73755,1.73908,1656000000.0
2009-06-16 11:00:00,1.73898,1.74015,1.73502,1.73842,1656000000.0
2009-06-16 11:15:00,1.73839,1.73937,1.73695,1.73879,1656000000.0
2009-06-16 11:30:00,1.73873,1.74035,1.73851,1.74018,1656000000.0
2009-06-16 11:45:00,1.74012,1.74012,1.73788,1.73881,1656000000.0
2009-06-16 12:00:00,1.73882,1.73902,1.73671,1.7376,1656000000.0
2009-06-16 12:15:00,1.73764,1.73797,1.73655,1.73693,1656000000.0
2009-06-16 12:30:00,1.73691,1.73729,1.73551,1.73586,1656000000.0
2009-06-16 12:45:00,1.73585,1.73613,1.73485,1.73537,1656000000.0
2009-06-16 13:00:00,1.73533,1.73576,1.73275,1.7337,1656000000.0
2009-06-16 13:15:00,1.73363,1.73373,1.73197,1.73281,1656000000.0
2009-06-16 13:30:00,1.73282,1.73282,1.73163,1.7325,1656000000.0
2009-06-16 13:45:00,1.73244,1.73283,1.73108,1.73155,1656000000.0
2009-06-16 14:00:00,1.7316,1.73379,1.73067,1.73221,1656000000.0
2009-06-16 14:15:00,1.73222,1.73241,1.72813,1.7294,1656000000.0
2009-06-16 14:30:00,1.72858,1.73008,1.72575,1.72825,1656000000.0
2009-06-16 14:45:00,1.7282,1.73058,1.72757,1.73049,1656000000.0
2009-06-16 15:00:00,1.73048,1.7312,1.72801,1.72837,1656000000.0
2009-06-16 15:15:00,1.72845,1.73195,1.72798,1.73047,1656000000.0
2009-06-16 15:30:00,1.73041,1.7339,1.72946,1.73259,1656000000.0
2009-06-16 15:45:00,1.73258,1.73469,1.73144,1.73443,1656000000.0
2009-06-16 16:00:00,1.73442,1.73511,1.73275,1.73454,1656000000.0
2009-06-16 16:15:00,1.73445,1.73543,1.73361,1.73426,1656000000.0
2009-06-16 16:30:00,1.73419,1.73792,1.73403,1.73695,1656000000.0
2009-06-16 16:45:00,1.73696,1.7378,1.7343,1.73506,1656000000.0
2009-06-16 17:00:00,1.73511,1.73551,1.73173,1.73213,1656000000.0
2009-06-16 17:15:00,1.73219,1.73404,1.7321,1.73349,1656000000.0
2009-06-16 17:30:00,1.73351,1.73522,1.73341,1.73434,1656000000.0
2009-06-16 17:45:00,1.73433,1.73658,1.73364,1.73464,1656000000.0
2009-06-16 18:00:00,1.73468,1.73694,1.73453,1.7352,1656000000.0
2009-06-16 18:15:00,1.73522,1.73743,1.73499,1.73597,1656000000.0
2009-06-16 18:30:00,1.736,1.73958,1.73565,1.73921,1656000000.0
2009-06-16 18:45:00,1.73919,1.73997,1.73757,1.7376,1656000000.0
2009-06-16 19:00:00,1.73754,1.73837,1.7357,1.73662,1656000000.0
2009-06-16 19:15:00,1.73668,1.73996,1.73668,1.73853,1656000000.0
2009-06-16 19:30:00,1.73847,1.73994,1.73666,1.73693,1656000000.0
2009-06-16 19:45:00,1.73699,1.73859,1.73645,1.73859,1656000000.0
2009-06-16 20:00:00,1.73858,1.7408,1.73813,1.74047,1656000000.0
2009-06-16 20:15:00,1.74051,1.74136,1.7396,1.74057,1656000000.0
2009-06-16 20:30:00,1.74064,1.74158,1.73796,1.73937,1656000000.0
2009-06-16 20:45:00,1.7394,1.7394,1.73774,1.73863,1656000000.0
2009-06-16 21:00:00,1.73857,1.73957,1.73768,1.73922,1656000000.0
2009-06-16 21:15:00,1.73931,1.74053,1.73726,1.73965,1656000000.0
2009-06-16 21:30:00,1.73967,1.73992,1.73685,1.73725,1656000000.0
2009-06-16 21:45:00,1.73721,1.74243,1.73646,1.74076,1656000000.0
2009-06-16 22:00:00,1.74071,1.74329,1.7405,1.74201,1656000000.0
2009-06-16 22:15:00,1.74202,1.74318,1.7417,1.74223,1656000000.0
2009-06-16 22:30:00,1.74224,1.74313,1.74172,1.7419,1545600000.0
2009-06-16 22:45:00,1.74186,1.74364,1.74186,1.74358,1656000000.0
2009-06-16 23:00:00,1.74355,1.74412,1.74205,1.7424,1656000000.0
2009-06-16 23:15:00,1.74243,1.74476,1.74232,1.74452,1656000000.0
2009-06-16 23:30:00,1.74445,1.74504,1.74384,1.74435,1656000000.0
2009-06-16 23:45:00,1.74438,1.74602,1.74433,1.74585,1656000000.0
2009-06-17 00:00:00,1.74581,1.74614,1.74419,1.74498,1656000000.0
2009-06-17 00:15:00,1.74506,1.74652,1.7446,1.74508,1656000000.0
2009-06-17 00:30:00,1.74515,1.74567,1.74435,1.74435,1656000000.0
2009-06-17 00:45:00,1.74439,1.74531,1.74406,1.74479,1656000000.0
2009-06-17 01:00:00,1.74481,1.74482,1.74325,1.74378,1656000000.0
2009-06-17 01:15:00,1.74379,1.75044,1.74365,1.74852,1656000000.0
2009-06-17 01:30:00,1.74841,1.75226,1.74749,1.7505,1656000000.0
2009-06-17 01:45:00,1.75051,1.75293,1.74839,1.75271,1656000000.0
2009-06-17 02:00:00,1.75268,1.7535,1.74537,1.74673,1656000000.0
2009-06-17 02:15:00,1.74665,1.74763,1.7428,1.74497,1656000000.0
2009-06-17 02:30:00,1.74496,1.74633,1.74366,1.74606,1656000000.0
2009-06-17 02:45:00,1.74602,1.74836,1.74561,1.74722,1656000000.0
2009-06-17 03:00:00,1.74716,1.74958,1.74652,1.74908,1656000000.0
2009-06-17 03:15:00,1.74913,1.751,1.74825,1.74976,1656000000.0
2009-06-17 03:30:00,1.74979,1.75088,1.74802,1.74999,1656000000.0
2009-06-17 03:45:00,1.74995,1.75108,1.74786,1.74794,1656000000.0
2009-06-17 04:00:00,1.74796,1.74857,1.74666,1.74842,1656000000.0
2009-06-17 04:15:00,1.74847,1.74952,1.7479,1.74913,1656000000.0
2009-06-17 04:30:00,1.74906,1.75005,1.74793,1.75,1656000000.0
2009-06-17 04:45:00,1.74999,1.75094,1.74895,1.74993,1656000000.0
2009-06-17 05:00:00,1.74992,1.75131,1.74974,1.7509,1656000000.0
2009-06-17 05:15:00,1.75083,1.75117,1.74982,1.75024,1656000000.0
2009-06-17 05:30:00,1.75026,1.75037,1.74834,1.7485,1656000000.0
2009-06-17 05:45:00,1.74851,1.75021,1.7479,1.74959,1656000000.0
2009-06-17 06:00:00,1.74956,1.75006,1.74792,1.74801,1656000000.0
2009-06-17 06:15:00,1.74798,1.74856,1.7471,1.74825,1656000000.0
2009-06-17 06:30:00,1.74822,1.74858,1.74682,1.74688,1656000000.0
2009-06-17 06:45:00,1.74691,1.74956,1.74691,1.74894,1656000000.0
2009-06-17 07:00:00,1.74901,1.74979,1.74785,1.74826,1656000000.0
2009-06-17 07:15:00,1.74821,1.74946,1.7475,1.74829,1656000000.0
2009-06-17 07:30:00,1.7483,1.74832,1.74578,1.74661,1656000000.0
2009-06-17 07:45:00,1.74659,1.74664,1.7451,1.74624,1656000000.0
2009-06-17 08:00:00,1.7462,1.74667,1.74501,1.74537,1656000000.0
2009-06-17 08:15:00,1.74539,1.74547,1.74151,1.7416,1656000000.0
2009-06-17 08:30:00,1.74152,1.7431,1.74018,1.74154,1656000000.0
2009-06-17 08:45:00,1.74155,1.74358,1.74035,1.74067,1656000000.0
2009-06-17 09:00:00,1.74069,1.7444,1.74004,1.74413,1656000000.0
2009-06-17 09:15:00,1.7441,1.74482,1.74271,1.74434,1656000000.0
2009-06-17 09:30:00,1.74441,1.74518,1.74307,1.74411,1656000000.0
2009-06-17 09:45:00,1.74412,1.7442,1.74217,1.74263,1656000000.0
2009-06-17 10:00:00,1.74258,1.74666,1.74207,1.74499,1656000000.0
2009-06-17 10:15:00,1.74498,1.74731,1.74389,1.74483,1656000000.0
2009-06-17 10:30:00,1.74465,1.74979,1.74204,1.74871,1656000000.0
2009-06-17 10:45:00,1.74877,1.74877,1.74593,1.74659,1656000000.0
2009-06-17 11:00:00,1.74656,1.74857,1.74605,1.74825,1656000000.0
2009-06-17 11:15:00,1.7483,1.74917,1.7469,1.74877,1656000000.0
2009-06-17 11:30:00,1.74871,1.752,1.7472,1.7508,1656000000.0
2009-06-17 11:45:00,1.75082,1.75366,1.75049,1.75128,1656000000.0
2009-06-17 12:00:00,1.75122,1.75464,1.75025,1.75208,1656000000.0
2009-06-17 12:15:00,1.75209,1.75238,1.75007,1.7519,1656000000.0
2009-06-17 12:30:00,1.75194,1.75347,1.75152,1.7529,1656000000.0
2009-06-17 12:45:00,1.75291,1.75572,1.75196,1.75396,1656000000.0
2009-06-17 13:00:00,1.75402,1.7549,1.75086,1.75101,1656000000.0
2009-06-17 13:15:00,1.75097,1.75143,1.7491,1.74969,1656000000.0
2009-06-17 13:30:00,1.7496,1.75217,1.74901,1.75214,1656000000.0
2009-06-17 13:45:00,1.75215,1.7549,1.75092,1.75361,1656000000.0
2009-06-17 14:00:00,1.75367,1.75416,1.75143,1.75239,1656000000.0
2009-06-17 14:15:00,1.75241,1.75283,1.74974,1.75079,1656000000.0
2009-06-17 14:30:00,1.75085,1.75347,1.75014,1.75186,1656000000.0
2009-06-17 14:45:00,1.7518,1.75196,1.74921,1.75042,1656000000.0
2009-06-17 15:00:00,1.7504,1.75416,1.74981,1.75409,1656000000.0
2009-06-17 15:15:00,1.75402,1.75724,1.7537,1.75439,1656000000.0
2009-06-17 15:30:00,1.75449,1.75537,1.75219,1.75493,1656000000.0
2009-06-17 15:45:00,1.75498,1.75712,1.7539,1.7568,1656000000.0
2009-06-17 16:00:00,1.75681,1.75839,1.75456,1.75579,1656000000.0
2009-06-17 16:15:00,1.75578,1.76126,1.75499,1.76007,1656000000.0
2009-06-17 16:30:00,1.76011,1.76277,1.7601,1.76164,1656000000.0
2009-06-17 16:45:00,1.7616,1.76353,1.7593,1.75952,1656000000.0
2009-06-17 17:00:00,1.75946,1.75979,1.75542,1.75693,1656000000.0
2009-06-17 17:15:00,1.75691,1.75704,1.75317,1.75508,1656000000.0
2009-06-17 17:30:00,1.75507,1.75725,1.75435,1.757,1656000000.0
2009-06-17 17:45:00,1.75703,1.75821,1.75573,1.75587,1656000000.0
2009-06-17 18:00:00,1.75588,1.75597,1.75173,1.75259,1656000000.0
2009-06-17 18:15:00,1.7526,1.75435,1.75182,1.7526,1656000000.0
2009-06-17 18:30:00,1.75258,1.75384,1.75199,1.75243,1656000000.0
2009-06-17 18:45:00,1.7525,1.75444,1.75186,1.7539,1656000000.0
2009-06-17 19:00:00,1.75392,1.7552,1.75236,1.75285,1656000000.0
2009-06-17 19:15:00,1.75278,1.75374,1.75062,1.75084,1656000000.0
2009-06-17 19:30:00,1.75082,1.75207,1.74915,1.75026,1656000000.0
2009-06-17 19:45:00,1.75033,1.75056,1.74637,1.74804,1656000000.0
2009-06-17 20:00:00,1.74805,1.75005,1.74795,1.74986,1656000000.0
2009-06-17 20:15:00,1.74987,1.75203,1.74916,1.75098,1656000000.0
2009-06-17 20:30:00,1.75103,1.75764,1.75044,1.75687,1656000000.0
2009-06-17 20:45:00,1.75686,1.7572,1.75478,1.75564,1656000000.0
2009-06-17 21:00:00,1.75562,1.75567,1.75234,1.75284,1656000000.0
2009-06-17 21:15:00,1.75291,1.75616,1.75273,1.75552,1656000000.0
2009-06-17 21:30:00,1.75546,1.75782,1.75546,1.75589,1656000000.0
2009-06-17 21:45:00,1.7559,1.75643,1.7543,1.75583,1656000000.0
2009-06-17 22:00:00,1.75587,1.75781,1.75563,1.75679,1656000000.0
2009-06-17 22:15:00,1.75678,1.75722,1.7563,1.75655,1656000000.0
2009-06-17 22:30:00,1.7565,1.75734,1.75531,1.75532,1656000000.0
2009-06-17 22:45:00,1.7553,1.75574,1.75314,1.75444,1656000000.0
2009-06-17 23:00:00,1.75442,1.7565,1.75434,1.75496,1656000000.0
2009-06-17 23:15:00,1.75489,1.75528,1.75434,1.75501,1656000000.0
2009-06-17 23:30:00,1.75507,1.75673,1.75449,1.75596,1656000000.0
2009-06-17 23:45:00,1.75589,1.75952,1.75589,1.75756,1656000000.0
2009-06-18 00:00:00,1.75743,1.75766,1.75601,1.75752,1656000000.0
2009-06-18 00:15:00,1.75767,1.75846,1.75609,1.7563,1656000000.0
2009-06-18 00:30:00,1.75629,1.75832,1.75629,1.75832,1656000000.0
2009-06-18 00:45:00,1.75826,1.75826,1.75685,1.75753,1656000000.0
2009-06-18 01:00:00,1.75756,1.75763,1.75476,1.75578,1656000000.0
2009-06-18 01:15:00,1.75576,1.75579,1.75442,1.75481,1656000000.0
2009-06-18 01:30:00,1.75483,1.75488,1.75291,1.75419,1656000000.0
2009-06-18 01:45:00,1.75415,1.75428,1.75156,1.75269,1656000000.0
2009-06-18 02:00:00,1.75271,1.75428,1.75149,1.75295,1656000000.0
2009-06-18 02:15:00,1.75302,1.75464,1.75165,1.75417,1656000000.0
2009-06-18 02:30:00,1.75415,1.75463,1.75294,1.753,1656000000.0
2009-06-18 02:45:00,1.75296,1.7541,1.75204,1.75314,1656000000.0
2009-06-18 03:00:00,1.75313,1.75327,1.75094,1.75185,1656000000.0
2009-06-18 03:15:00,1.75192,1.75268,1.75106,1.75164,1656000000.0
2009-06-18 03:30:00,1.75162,1.75362,1.75124,1.75154,1656000000.0
2009-06-18 03:45:00,1.75155,1.75311,1.75116,1.75139,1656000000.0
2009-06-18 04:00:00,1.75134,1.75256,1.75065,1.75182,1656000000.0
2009-06-18 04:15:00,1.75181,1.75202,1.75099,1.75158,1656000000.0
2009-06-18 04:30:00,1.75161,1.75184,1.74999,1.75048,1656000000.0
2009-06-18 04:45:00,1.7505,1.7517,1.74975,1.75121,1656000000.0
2009-06-18 05:00:00,1.75119,1.75135,1.75007,1.75087,1656000000.0
2009-06-18 05:15:00,1.75085,1.75244,1.75071,1.75217,1656000000.0
2009-06-18 05:30:00,1.75218,1.7531,1.75103,1.75306,1656000000.0
2009-06-18 05:45:00,1.75302,1.75361,1.75274,1.75349,1656000000.0
2009-06-18 06:00:00,1.75359,1.75396,1.75312,1.75368,1656000000.0
2009-06-18 06:15:00,1.75363,1.75529,1.75363,1.75518,1656000000.0
2009-06-18 06:30:00,1.75512,1.75528,1.75399,1.75425,1656000000.0
2009-06-18 06:45:00,1.75421,1.75956,1.75411,1.75918,1656000000.0
2009-06-18 07:00:00,1.75911,1.75912,1.75731,1.75749,1656000000.0
2009-06-18 07:15:00,1.75755,1.75932,1.75658,1.75828,1656000000.0
2009-06-18 07:30:00,1.75823,1.75866,1.7552,1.75574,1656000000.0
2009-06-18 07:45:00,1.75577,1.75735,1.7553,1.75569,1656000000.0
2009-06-18 08:00:00,1.75566,1.7557,1.75246,1.75372,1656000000.0
2009-06-18 08:15:00,1.75368,1.75423,1.75248,1.75295,1656000000.0
2009-06-18 08:30:00,1.75296,1.75329,1.75157,1.75219,1656000000.0
2009-06-18 08:45:00,1.75226,1.75322,1.75082,1.75179,1656000000.0
2009-06-18 09:00:00,1.75177,1.75215,1.74851,1.74971,1656000000.0
2009-06-18 09:15:00,1.74973,1.75082,1.74676,1.75055,1656000000.0
2009-06-18 09:30:00,1.75056,1.75212,1.74863,1.74978,1656000000.0
2009-06-18 09:45:00,1.7498,1.75258,1.7494,1.75205,1656000000.0
2009-06-18 10:00:00,1.75209,1.75256,1.74981,1.75202,1656000000.0
2009-06-18 10:15:00,1.75214,1.75356,1.751,1.75303,1656000000.0
2009-06-18 10:30:00,1.75315,1.75648,1.75263,1.75486,1656000000.0
2009-06-18 10:45:00,1.75485,1.75553,1.75359,1.75425,1656000000.0
2009-06-18 11:00:00,1.75423,1.75491,1.75215,1.75248,1656000000.0
2009-06-18 11:15:00,1.75246,1.7564,1.75219,1.75437,1656000000.0
2009-06-18 11:30:00,1.75433,1.75611,1.75433,1.75568,1656000000.0
2009-06-18 11:45:00,1.75571,1.75841,1.7557,1.75698,1656000000.0
2009-06-18 12:00:00,1.75706,1.7571,1.75463,1.75486,1656000000.0
2009-06-18 12:15:00,1.75488,1.75727,1.75471,1.75641,1656000000.0
2009-06-18 12:30:00,1.75635,1.7567,1.75546,1.75612,1656000000.0
2009-06-18 12:45:00,1.75615,1.75705,1.75467,1.75689,1656000000.0
2009-06-18 13:00:00,1.75688,1.75716,1.75294,1.75367,1656000000.0
2009-06-18 13:15:00,1.75371,1.75404,1.75174,1.75175,1656000000.0
2009-06-18 13:30:00,1.75177,1.75375,1.75114,1.75341,1656000000.0
2009-06-18 13:45:00,1.75343,1.75525,1.75333,1.75368,1656000000.0
2009-06-18 14:00:00,1.75369,1.75395,1.75182,1.75246,1656000000.0
2009-06-18 14:15:00,1.7524,1.75483,1.7517,1.75349,1656000000.0
2009-06-18 14:30:00,1.7535,1.75396,1.74967,1.75078,1656000000.0
2009-06-18 14:45:00,1.75069,1.75128,1.7489,1.75058,1656000000.0
2009-06-18 15:00:00,1.75055,1.75095,1.7486,1.74976,1656000000.0
2009-06-18 15:15:00,1.74984,1.7512,1.7486,1.75059,1656000000.0
2009-06-18 15:30:00,1.75071,1.75443,1.74988,1.75233,1656000000.0
2009-06-18 15:45:00,1.75221,1.7534,1.74836,1.7488,1656000000.0
2009-06-18 16:00:00,1.74862,1.7491,1.7425,1.7435,1656000000.0
2009-06-18 16:15:00,1.7432,1.7435,1.74138,1.74273,1656000000.0
2009-06-18 16:30:00,1.7427,1.74396,1.74137,1.74348,1656000000.0
2009-06-18 16:45:00,1.74355,1.74405,1.74094,1.7412,1656000000.0
2009-06-18 17:00:00,1.74126,1.74158,1.73956,1.7397,1656000000.0
2009-06-18 17:15:00,1.73973,1.74012,1.73765,1.74007,1656000000.0
2009-06-18 17:30:00,1.74002,1.74044,1.73829,1.73921,1656000000.0
2009-06-18 17:45:00,1.73919,1.74085,1.73833,1.7389,1656000000.0
2009-06-18 18:00:00,1.73888,1.74103,1.73786,1.73833,1656000000.0
2009-06-18 18:15:00,1.73831,1.74022,1.73815,1.73881,1656000000.0
2009-06-18 18:30:00,1.73884,1.73985,1.73819,1.73975,1656000000.0
2009-06-18 18:45:00,1.73971,1.74009,1.73661,1.73686,1656000000.0
2009-06-18 19:00:00,1.7369,1.73727,1.73445,1.73652,1656000000.0
2009-06-18 19:15:00,1.73655,1.73729,1.73413,1.73473,1656000000.0
2009-06-18 19:30:00,1.73471,1.73612,1.73451,1.73587,1656000000.0
2009-06-18 19:45:00,1.73598,1.73775,1.7354,1.73687,1656000000.0
2009-06-18 20:00:00,1.7368,1.74006,1.73628,1.73793,1656000000.0
2009-06-18 20:15:00,1.73795,1.73881,1.73672,1.73743,1656000000.0
2009-06-18 20:30:00,1.73746,1.73913,1.73579,1.73586,1656000000.0
2009-06-18 20:45:00,1.73583,1.7366,1.73452,1.73558,1656000000.0
2009-06-18 21:00:00,1.73561,1.73563,1.73199,1.732,1656000000.0
2009-06-18 21:15:00,1.73211,1.7345,1.73153,1.73401,1656000000.0
2009-06-18 21:30:00,1.73392,1.73605,1.73319,1.73605,1656000000.0
2009-06-18 21:45:00,1.736,1.73817,1.73525,1.73603,1656000000.0
2009-06-18 22:00:00,1.7361,1.73715,1.73517,1.73645,1656000000.0
2009-06-18 22:15:00,1.73648,1.73701,1.73633,1.73669,1656000000.0
2009-06-18 22:30:00,1.73671,1.73793,1.73612,1.7378,1656000000.0
2009-06-18 22:45:00,1.73783,1.74049,1.73737,1.74043,1656000000.0
2009-06-18 23:00:00,1.74041,1.74095,1.73859,1.73892,1656000000.0
2009-06-18 23:15:00,1.73887,1.74004,1.73887,1.73945,1656000000.0
2009-06-18 23:30:00,1.73943,1.73945,1.73765,1.73865,1656000000.0
2009-06-18 23:45:00,1.7386,1.73907,1.73649,1.73736,1656000000.0
2009-06-19 00:00:00,1.73739,1.74026,1.73731,1.73942,1656000000.0
2009-06-19 00:15:00,1.73935,1.73948,1.73821,1.73903,1435200000.0
2009-06-19 00:30:00,1.73895,1.73928,1.7386,1.73896,1656000000.0
2009-06-19 00:45:00,1.73889,1.739,1.73697,1.73801,1656000000.0
2009-06-19 01:00:00,1.73794,1.73937,1.73783,1.73869,1656000000.0
2009-06-19 01:15:00,1.7387,1.73995,1.73862,1.73966,1656000000.0
2009-06-19 01:30:00,1.73971,1.74011,1.73849,1.74007,1656000000.0
2009-06-19 01:45:00,1.7401,1.74025,1.73876,1.73898,1656000000.0
2009-06-19 02:00:00,1.73899,1.73963,1.73763,1.73798,1656000000.0
2009-06-19 02:15:00,1.73801,1.73813,1.73593,1.73679,1656000000.0
2009-06-19 02:30:00,1.73678,1.73729,1.73524,1.73655,1656000000.0
2009-06-19 02:45:00,1.73662,1.73662,1.73412,1.73491,1656000000.0
2009-06-19 03:00:00,1.73484,1.73556,1.73429,1.73461,1656000000.0
2009-06-19 03:15:00,1.73458,1.73577,1.73435,1.73548,1656000000.0
2009-06-19 03:30:00,1.73553,1.73562,1.73447,1.73466,1656000000.0
2009-06-19 03:45:00,1.73472,1.73639,1.73393,1.73637,1656000000.0
2009-06-19 04:00:00,1.73642,1.73692,1.73523,1.73687,1656000000.0
2009-06-19 04:15:00,1.73694,1.73846,1.7366,1.73761,1656000000.0
2009-06-19 04:30:00,1.73755,1.73883,1.73705,1.73785,1656000000.0
2009-06-19 04:45:00,1.7378,1.73927,1.73729,1.73924,1656000000.0
2009-06-19 05:00:00,1.73926,1.73956,1.73801,1.73851,1656000000.0
2009-06-19 05:15:00,1.73845,1.73991,1.73815,1.73917,1656000000.0
2009-06-19 05:30:00,1.7392,1.73949,1.73735,1.73735,1656000000.0
2009-06-19 05:45:00,1.73727,1.73829,1.73707,1.73826,1656000000.0
2009-06-19 06:00:00,1.73831,1.73854,1.73689,1.73828,1656000000.0
2009-06-19 06:15:00,1.73833,1.73842,1.73649,1.73678,1656000000.0
2009-06-19 06:30:00,1.7367,1.73678,1.73465,1.735,1656000000.0
2009-06-19 06:45:00,1.7349,1.73573,1.73473,1.73533,1656000000.0
2009-06-19 07:00:00,1.7351,1.73613,1.73282,1.73335,1656000000.0
2009-06-19 07:15:00,1.7333,1.73355,1.73192,1.7327,1656000000.0
2009-06-19 07:30:00,1.7329,1.73378,1.73214,1.73283,1656000000.0
2009-06-19 07:45:00,1.73265,1.7354,1.73257,1.73538,1656000000.0
2009-06-19 08:00:00,1.7357,1.7357,1.73315,1.7336,1656000000.0
2009-06-19 08:15:00,1.7341,1.73555,1.73278,1.73433,1656000000.0
2009-06-19 08:30:00,1.73428,1.73428,1.73192,1.73197,1656000000.0
2009-06-19 08:45:00,1.73195,1.73308,1.7302,1.7302,1656000000.0
2009-06-19 09:00:00,1.73015,1.73054,1.7282,1.7301,1656000000.0
2009-06-19 09:15:00,1.73011,1.73245,1.72995,1.73162,1656000000.0
2009-06-19 09:30:00,1.73157,1.73193,1.72845,1.73,1656000000.0
2009-06-19 09:45:00,1.72997,1.7316,1.72938,1.7315,1656000000.0
2009-06-19 10:00:00,1.73162,1.73298,1.72995,1.73007,1656000000.0
2009-06-19 10:15:00,1.72987,1.73185,1.72987,1.73072,1656000000.0
2009-06-19 10:30:00,1.73067,1.731,1.72907,1.72998,1656000000.0
2009-06-19 10:45:00,1.72995,1.73014,1.72732,1.72744,1656000000.0
2009-06-19 11:00:00,1.72743,1.72787,1.72613,1.72678,1656000000.0
2009-06-19 11:15:00,1.7265,1.72705,1.72427,1.72542,1656000000.0
2009-06-19 11:30:00,1.72527,1.72654,1.72514,1.72643,1656000000.0
2009-06-19 11:45:00,1.72644,1.72725,1.72569,1.72725,1656000000.0
2009-06-19 12:00:00,1.72724,1.7288,1.72682,1.728,1656000000.0
2009-06-19 12:15:00,1.72799,1.73067,1.72799,1.72925,1656000000.0
2009-06-19 12:30:00,1.72919,1.72958,1.72632,1.72696,1656000000.0
2009-06-19 12:45:00,1.72693,1.72905,1.72657,1.72848,1656000000.0
2009-06-19 13:00:00,1.7286,1.72895,1.72702,1.7277,1656000000.0
2009-06-19 13:15:00,1.72773,1.72782,1.72615,1.72736,1656000000.0
2009-06-19 13:30:00,1.72737,1.72839,1.72649,1.72675,1656000000.0
2009-06-19 13:45:00,1.72681,1.72718,1.72592,1.72675,1656000000.0
2009-06-19 14:00:00,1.72681,1.72806,1.7263,1.72806,1656000000.0
2009-06-19 14:15:00,1.72801,1.72807,1.72454,1.72541,1656000000.0
2009-06-19 14:30:00,1.72543,1.72639,1.72339,1.72492,1656000000.0
2009-06-19 14:45:00,1.72489,1.72773,1.72489,1.72745,1656000000.0
2009-06-19 15:00:00,1.72751,1.72816,1.72568,1.7264,1656000000.0
2009-06-19 15:15:00,1.72643,1.72709,1.72584,1.72611,1656000000.0
2009-06-19 15:30:00,1.72605,1.72675,1.7249,1.72512,1656000000.0
2009-06-19 15:45:00,1.72515,1.72884,1.7248,1.72869,1656000000.0
2009-06-19 16:00:00,1.7287,1.73065,1.72837,1.73035,2280900000.0
2009-06-19 16:15:00,1.7302,1.73055,1.72705,1.72795,4149600000.0
2009-06-19 16:30:00,1.7279,1.728,1.72525,1.7256,4373200000.0
2009-06-19 16:45:00,1.72565,1.72715,1.72425,1.72665,3834000000.0
2009-06-19 17:00:00,1.7267,1.72805,1.72615,1.72775,3643700000.0
2009-06-19 17:15:00,1.7277,1.72785,1.72635,1.72705,3039000000.0
2009-06-19 17:30:00,1.727,1.72805,1.7245,1.7256,4102200000.0
2009-06-19 17:45:00,1.7257,1.72625,1.72365,1.72565,4124799999.0
2009-06-19 18:00:00,1.7257,1.72895,1.72515,1.7275,2745400000.0
2009-06-19 18:15:00,1.7274,1.7307,1.7273,1.72975,2566600000.0
2009-06-19 18:30:00,1.72975,1.73125,1.7294,1.73035,1462000000.0
2009-06-19 18:45:00,1.7304,1.73215,1.7289,1.7318,1023000000.0
2009-06-19 19:00:00,1.7318,1.7327,1.72965,1.73125,2174000000.0
2009-06-19 19:15:00,1.7314,1.7321,1.7303,1.73115,1379400000.0
2009-06-19 19:30:00,1.73115,1.73145,1.7296,1.73025,1379000000.0
2009-06-19 19:45:00,1.73025,1.7313,1.7295,1.7305,1549400000.0
2009-06-19 20:00:00,1.7307,1.7324,1.72975,1.73225,1755800000.0
2009-06-19 20:15:00,1.73225,1.7333,1.73175,1.73265,1160200000.0
2009-06-19 20:30:00,1.73265,1.73325,1.73045,1.73165,789800000.0
2009-06-19 20:45:00,1.73165,1.7322,1.7304,1.731,1124400000.0
2009-06-19 21:00:00,1.73095,1.73215,1.7304,1.7314,511200000.0
2009-06-19 21:15:00,1.73155,1.73335,1.7311,1.7318,679000000.0
2009-06-19 21:30:00,1.73175,1.73265,1.7303,1.7305,1269800000.0
2009-06-19 21:45:00,1.73045,1.7318,1.73005,1.7304,2205000000.0
2009-06-19 22:00:00,1.7305,1.7313,1.7298,1.73075,1206800000.0
2009-06-19 22:15:00,1.7308,1.73185,1.73035,1.73095,442400000.0
2009-06-19 22:30:00,1.7308,1.73115,1.72915,1.7294,502200000.0
2009-06-19 22:45:00,1.7294,1.73195,1.7284,1.7295,614400000.0
2009-06-21 23:00:00,1.73145,1.73245,1.73045,1.73105,115200000.0
2009-06-21 23:15:00,1.731,1.73225,1.73035,1.73155,29000000.0
2009-06-21 23:30:00,1.7316,1.73215,1.73125,1.73155,34000000.0
2009-06-21 23:45:00,1.73175,1.73335,1.7294,1.7321,141600000.0
2009-06-22 00:00:00,1.7327,1.7358,1.7314,1.7344,107800000.0
2009-06-22 00:15:00,1.7343,1.73635,1.7341,1.7344,209400000.0
2009-06-22 00:30:00,1.73445,1.73635,1.7341,1.7356,203800000.0
2009-06-22 00:45:00,1.7355,1.7363,1.73425,1.73605,421800000.0
2009-06-22 01:00:00,1.7361,1.7386,1.7361,1.73685,385800000.0
2009-06-22 01:15:00,1.73685,1.73915,1.7367,1.73915,492600000.0
2009-06-22 01:30:00,1.7391,1.73915,1.7365,1.73675,679200000.0
2009-06-22 01:45:00,1.73665,1.7381,1.73635,1.7369,319800000.0
2009-06-22 02:00:00,1.7366,1.7388,1.73625,1.73675,970000000.0
2009-06-22 02:15:00,1.73675,1.73775,1.73525,1.73715,1036400000.0
2009-06-22 02:30:00,1.73715,1.7379,1.7362,1.7374,652600000.0
2009-06-22 02:45:00,1.7374,1.7384,1.73565,1.7375,1489200000.0
2009-06-22 03:00:00,1.73735,1.73805,1.73565,1.73715,1592000000.0
2009-06-22 03:15:00,1.7374,1.73745,1.73565,1.73625,1773800000.0
2009-06-22 03:30:00,1.7363,1.7383,1.73505,1.73775,1839800000.0
2009-06-22 03:45:00,1.73775,1.73825,1.7368,1.73725,2416000000.0
2009-06-22 04:00:00,1.7373,1.7395,1.73695,1.73845,2011400000.0
2009-06-22 04:15:00,1.73845,1.73845,1.7364,1.7368,1878800000.0
2009-06-22 04:30:00,1.7367,1.7378,1.7352,1.7369,1550800000.0
2009-06-22 04:45:00,1.7372,1.7373,1.7356,1.7366,1294400000.0
2009-06-22 05:00:00,1.7366,1.73765,1.7366,1.7371,704600000.0
2009-06-22 05:15:00,1.73715,1.7375,1.7355,1.7366,1415000000.0
2009-06-22 05:30:00,1.7367,1.73785,1.7367,1.7375,1026000000.0
2009-06-22 05:45:00,1.7375,1.73755,1.73625,1.73685,500400000.0
2009-06-22 06:00:00,1.73685,1.73765,1.7365,1.73715,801400000.0
2009-06-22 06:15:00,1.7371,1.7375,1.73565,1.73565,1264400000.0
2009-06-22 06:30:00,1.73585,1.7364,1.7339,1.7349,1246800000.0
2009-06-22 06:45:00,1.73495,1.7354,1.73305,1.7346,1160400000.0
2009-06-22 07:00:00,1.7346,1.7353,1.7343,1.7345,1443000000.0
2009-06-22 07:15:00,1.7345,1.73515,1.73355,1.73515,789000000.0
2009-06-22 07:30:00,1.73515,1.7366,1.7346,1.7358,1882000000.0
2009-06-22 07:45:00,1.73595,1.7364,1.7349,1.7353,1990900000.0
2009-06-22 08:00:00,1.7353,1.7355,1.7333,1.7336,2503800000.0
2009-06-22 08:15:00,1.7336,1.7345,1.73165,1.73215,2852000000.0
2009-06-22 08:30:00,1.73205,1.7339,1.73115,1.73335,2554000000.0
2009-06-22 08:45:00,1.7334,1.73385,1.73195,1.73345,2728800000.0
2009-06-22 09:00:00,1.7334,1.73575,1.7328,1.73545,3260800000.0
2009-06-22 09:15:00,1.7354,1.73625,1.73425,1.7346,2550600000.0
2009-06-22 09:30:00,1.73455,1.73605,1.73415,1.73605,1933400000.0
2009-06-22 09:45:00,1.73615,1.73845,1.73575,1.7378,2179800000.0
2009-06-22 10:00:00,1.7378,1.7396,1.7361,1.73635,3351800000.0
2009-06-22 10:15:00,1.73635,1.73735,1.73565,1.73655,2694600000.0
2009-06-22 10:30:00,1.73655,1.7386,1.7365,1.73795,2609400000.0
2009-06-22 10:45:00,1.73785,1.73855,1.73705,1.73815,2752400000.0
2009-06-22 11:00:00,1.7382,1.7391,1.73765,1.73815,2811400000.0
2009-06-22 11:15:00,1.73815,1.7386,1.73595,1.7369,3638400000.0
2009-06-22 11:30:00,1.737,1.7382,1.736,1.7376,2904200000.0
2009-06-22 11:45:00,1.73775,1.73845,1.73695,1.7378,2465800000.0
2009-06-22 12:00:00,1.73775,1.7392,1.73705,1.73835,2464600000.0
2009-06-22 12:15:00,1.7383,1.73985,1.73735,1.73945,2709400000.0
2009-06-22 12:30:00,1.7395,1.74045,1.7382,1.7389,2566400000.0
2009-06-22 12:45:00,1.73895,1.7403,1.7384,1.73965,2506400000.0
2009-06-22 13:00:00,1.7397,1.74165,1.7394,1.7416,3013800000.0
2009-06-22 13:15:00,1.7416,1.7426,1.7407,1.74185,3410800000.0
2009-06-22 13:30:00,1.74175,1.7419,1.73945,1.73995,4007200000.0
2009-06-22 13:45:00,1.73995,1.7415,1.73965,1.7401,4445000000.0
2009-06-22 14:00:00,1.7401,1.7419,1.73975,1.74185,2563200000.0
2009-06-22 14:15:00,1.74175,1.7423,1.741,1.7413,2818800000.0
2009-06-22 14:30:00,1.74135,1.7454,1.74085,1.74485,2666800000.0
2009-06-22 14:45:00,1.745,1.7462,1.7441,1.74545,2952200000.0
2009-06-22 15:00:00,1.74535,1.7472,1.74535,1.7463,3107600000.0
2009-06-22 15:15:00,1.7463,1.74755,1.7455,1.74645,3030200000.0
2009-06-22 15:30:00,1.7464,1.7499,1.7462,1.7494,3780800000.0
2009-06-22 15:45:00,1.7495,1.7506,1.7469,1.75005,4889400000.0
2009-06-22 16:00:00,1.75,1.75145,1.74785,1.74875,4639000000.0
2009-06-22 16:15:00,1.7486,1.75005,1.7474,1.7489,4874400000.0
2009-06-22 16:30:00,1.74885,1.753,1.7487,1.75255,4501600000.0
2009-06-22 16:45:00,1.75255,1.7529,1.74965,1.7517,5446000000.0
2009-06-22 17:00:00,1.7517,1.75255,1.75015,1.75255,3733800000.0
2009-06-22 17:15:00,1.7525,1.7538,1.75055,1.75355,4323400000.0
2009-06-22 17:30:00,1.7537,1.7556,1.75295,1.7531,3802600000.0
2009-06-22 17:45:00,1.75315,1.75405,1.7517,1.75345,3932800000.0
2009-06-22 18:00:00,1.7534,1.75565,1.75235,1.75485,2972400000.0
2009-06-22 18:15:00,1.7551,1.7556,1.7541,1.7542,2706600000.0
2009-06-22 18:30:00,1.7541,1.7547,1.7527,1.7544,2337200000.0
2009-06-22 18:45:00,1.7544,1.7561,1.7541,1.7557,1975200000.0
2009-06-22 19:00:00,1.7557,1.7568,1.75465,1.7557,2754400000.0
2009-06-22 19:15:00,1.7557,1.75675,1.75525,1.7558,2762200000.0
2009-06-22 19:30:00,1.75585,1.75605,1.7543,1.7551,3013000000.0
2009-06-22 19:45:00,1.7551,1.75565,1.75365,1.75485,3547000000.0
2009-06-22 20:00:00,1.7548,1.7557,1.75345,1.7543,3187800000.0
2009-06-22 20:15:00,1.7543,1.7544,1.75255,1.75365,1993000000.0
2009-06-22 20:30:00,1.75385,1.7573,1.7534,1.7566,1910800000.0
2009-06-22 20:45:00,1.75655,1.75855,1.75655,1.75845,1447400000.0
2009-06-22 21:00:00,1.75845,1.75845,1.7565,1.7571,1436600000.0
2009-06-22 21:15:00,1.757,1.7578,1.7562,1.7562,1751600000.0
2009-06-22 21:30:00,1.75635,1.75655,1.7547,1.7565,3404200000.0
2009-06-22 21:45:00,1.7567,1.75955,1.7557,1.7588,3857500000.0
2009-06-22 22:00:00,1.75895,1.76095,1.75805,1.76085,2134000000.0
2009-06-22 22:15:00,1.76085,1.76205,1.7598,1.7619,1920400000.0
2009-06-22 22:30:00,1.7619,1.76305,1.7614,1.76185,678800000.0
2009-06-22 22:45:00,1.76195,1.76495,1.7618,1.7643,1000200000.0
2009-06-22 23:00:00,1.76406,1.7651,1.76095,1.7618,317800000.0
2009-06-22 23:15:00,1.7618,1.76415,1.761,1.76325,446400000.0
2009-06-22 23:30:00,1.7634,1.76435,1.76115,1.7619,508200000.0
2009-06-22 23:45:00,1.7618,1.76235,1.76045,1.7607,341000000.0
2009-06-23 00:00:00,1.7607,1.76185,1.7604,1.7609,389800000.0
2009-06-23 00:15:00,1.76105,1.7619,1.7603,1.76165,413800000.0
2009-06-23 00:30:00,1.7618,1.76625,1.7617,1.76445,654400000.0
2009-06-23 00:45:00,1.7644,1.7651,1.7607,1.76095,980800000.0
2009-06-23 01:00:00,1.7611,1.7634,1.75955,1.76285,1530800000.0
2009-06-23 01:15:00,1.76285,1.7647,1.7622,1.7636,1832400000.0
2009-06-23 01:30:00,1.76365,1.76635,1.7633,1.76385,3139600000.0
2009-06-23 01:45:00,1.7639,1.7724,1.7638,1.7678,3169500000.0
2009-06-23 02:00:00,1.768,1.7683,1.76545,1.76595,3226800000.0
2009-06-23 02:15:00,1.766,1.7677,1.76585,1.7669,3117300000.0
2009-06-23 02:30:00,1.76675,1.7681,1.76645,1.76725,2537800000.0
2009-06-23 02:45:00,1.76735,1.7676,1.76565,1.7669,2279200000.0
2009-06-23 03:00:00,1.7669,1.7686,1.7664,1.76745,2847800000.0
2009-06-23 03:15:00,1.7674,1.76855,1.7661,1.76755,2831800000.0
2009-06-23 03:30:00,1.76755,1.7685,1.76565,1.76665,3381400000.0
2009-06-23 03:45:00,1.76675,1.76745,1.76515,1.76645,2762800000.0
2009-06-23 04:00:00,1.76665,1.7679,1.766,1.7671,2391400000.0
2009-06-23 04:15:00,1.7671,1.76935,1.76655,1.76805,2404200000.0
2009-06-23 04:30:00,1.76815,1.7702,1.7676,1.7699,3000600000.0
2009-06-23 04:45:00,1.7698,1.76995,1.7674,1.76955,2854800000.0
2009-06-23 05:00:00,1.7697,1.77095,1.76815,1.76975,2666200000.0
2009-06-23 05:15:00,1.76975,1.7704,1.7688,1.76945,1349000000.0
2009-06-23 05:30:00,1.76965,1.76965,1.767,1.7685,2372400000.0
2009-06-23 05:45:00,1.76865,1.7689,1.7664,1.76725,2896200000.0
2009-06-23 06:00:00,1.76735,1.7693,1.7663,1.76815,2650800000.0
2009-06-23 06:15:00,1.76825,1.7688,1.76765,1.76825,2253400000.0
2009-06-23 06:30:00,1.7681,1.7692,1.7674,1.76805,2121800000.0
2009-06-23 06:45:00,1.76805,1.7697,1.76765,1.769,1741600000.0
2009-06-23 07:00:00,1.7691,1.7707,1.76835,1.7699,2537000000.0
2009-06-23 07:15:00,1.7699,1.7702,1.7681,1.769,1902400000.0
2009-06-23 07:30:00,1.769,1.7705,1.7683,1.7693,3173000000.0
2009-06-23 07:45:00,1.7696,1.7731,1.76905,1.7728,3311700000.0
2009-06-23 08:00:00,1.7729,1.7749,1.7707,1.7734,4572100000.0
2009-06-23 08:15:00,1.7734,1.77655,1.77305,1.77425,3343700000.0
2009-06-23 08:30:00,1.77415,1.77455,1.76885,1.7707,3927600000.0
2009-06-23 08:45:00,1.77075,1.77165,1.7693,1.77115,3932700000.0
2009-06-23 09:00:00,1.77115,1.77205,1.7694,1.7714,5323600000.0
2009-06-23 09:15:00,1.77135,1.7719,1.7694,1.7695,4390400000.0
2009-06-23 09:30:00,1.76965,1.77115,1.7688,1.77075,4868200000.0
2009-06-23 09:45:00,1.77075,1.77375,1.76995,1.77365,4638900000.0
2009-06-23 10:00:00,1.77365,1.7773,1.7732,1.7769,5027000000.0
2009-06-23 10:15:00,1.7769,1.7776,1.7756,1.77655,4220000000.0
2009-06-23 10:30:00,1.7766,1.7766,1.77355,1.775,3643800000.0
2009-06-23 10:45:00,1.775,1.77535,1.77315,1.774,3601000000.0
2009-06-23 11:00:00,1.77395,1.77485,1.7725,1.773,3204400000.0
2009-06-23 11:15:00,1.77315,1.77375,1.77135,1.77275,3587800000.0
2009-06-23 11:30:00,1.7727,1.7749,1.77245,1.77455,3517600000.0
2009-06-23 11:45:00,1.7745,1.77525,1.77365,1.7748,3686600000.0
2009-06-23 12:00:00,1.7748,1.77605,1.7711,1.7716,3739800000.0
2009-06-23 12:15:00,1.77155,1.77185,1.7691,1.7711,3884000000.0
2009-06-23 12:30:00,1.7711,1.7727,1.76925,1.77175,4744600000.0
2009-06-23 12:45:00,1.77175,1.7721,1.7701,1.7721,4704600000.0
2009-06-23 13:00:00,1.77215,1.7757,1.77185,1.7747,3347200000.0
2009-06-23 13:15:00,1.7747,1.77515,1.77265,1.77365,4087000000.0
2009-06-23 13:30:00,1.77365,1.7749,1.77245,1.77365,4540200000.0
2009-06-23 13:45:00,1.7736,1.7752,1.7718,1.7748,3702500000.0
2009-06-23 14:00:00,1.775,1.77565,1.77385,1.7744,3691800000.0
2009-06-23 14:15:00,1.7744,1.77485,1.77085,1.7713,3753400000.0
2009-06-23 14:30:00,1.7713,1.77185,1.7701,1.77075,3188000000.0
2009-06-23 14:45:00,1.77075,1.77105,1.76865,1.7702,4385600000.0
2009-06-23 15:00:00,1.7702,1.7711,1.7677,1.76895,3800000000.0
2009-06-23 15:15:00,1.76895,1.77195,1.76895,1.77115,2868600000.0
2009-06-23 15:30:00,1.77115,1.7727,1.7694,1.7724,4349600000.0
2009-06-23 15:45:00,1.77235,1.77255,1.77015,1.7703,4553100000.0
2009-06-23 16:00:00,1.7702,1.7748,1.7702,1.77425,5218700000.0
2009-06-23 16:15:00,1.77425,1.77835,1.77425,1.7782,4516600000.0
2009-06-23 16:30:00,1.7781,1.78065,1.7769,1.7806,5339600000.0
2009-06-23 16:45:00,1.7806,1.78125,1.7769,1.7781,4557200000.0
2009-06-23 17:00:00,1.7783,1.78335,1.77735,1.7828,4216500000.0
2009-06-23 17:15:00,1.7828,1.78285,1.778,1.77885,4532000000.0
2009-06-23 17:30:00,1.7788,1.77915,1.77585,1.77685,4902700000.0
2009-06-23 17:45:00,1.77685,1.7778,1.77495,1.77635,4519500000.0
2009-06-23 18:00:00,1.7763,1.777,1.7731,1.77495,4021600000.0
2009-06-23 18:15:00,1.7749,1.7764,1.77285,1.77615,2741000000.0
2009-06-23 18:30:00,1.77615,1.77785,1.7722,1.7723,2667800000.0
2009-06-23 18:45:00,1.77245,1.7729,1.77005,1.7706,2440200000.0
2009-06-23 19:00:00,1.7706,1.7708,1.76715,1.76815,2325000000.0
2009-06-23 19:15:00,1.7681,1.7707,1.7672,1.76995,1447200000.0
2009-06-23 19:30:00,1.77,1.77215,1.7698,1.77135,1595600000.0
2009-06-23 19:45:00,1.77155,1.7747,1.7712,1.77445,2050400000.0
2009-06-23 20:00:00,1.77475,1.7757,1.7702,1.7709,1810800000.0
2009-06-23 20:15:00,1.7709,1.77125,1.76865,1.77085,2666200000.0
2009-06-23 20:30:00,1.7709,1.77185,1.7695,1.7715,2141800000.0
2009-06-23 20:45:00,1.77155,1.7719,1.7685,1.7711,2479200000.0
2009-06-23 21:00:00,1.77105,1.77185,1.7702,1.7703,1149200000.0
2009-06-23 21:15:00,1.7703,1.77135,1.76885,1.76895,1335400000.0
2009-06-23 21:30:00,1.76895,1.7713,1.76805,1.77035,2148200000.0
2009-06-23 21:45:00,1.7705,1.7711,1.7682,1.7707,2245400000.0
2009-06-23 22:00:00,1.77065,1.77205,1.7705,1.7717,919400000.0
2009-06-23 22:15:00,1.7717,1.77255,1.77105,1.77235,330400000.0
2009-06-23 22:30:00,1.77235,1.77235,1.77115,1.77225,764000000.0
2009-06-23 22:45:00,1.7721,1.7734,1.77195,1.7728,520600000.0
2009-06-23 23:00:00,1.7728,1.77435,1.77265,1.77385,330400000.0
2009-06-23 23:15:00,1.77385,1.77475,1.772,1.772,464800000.0
2009-06-23 23:30:00,1.77005,1.7726,1.76925,1.772,326200000.0
2009-06-23 23:45:00,1.7715,1.77225,1.77135,1.77143,123600000.0
2009-06-24 00:00:00,1.77165,1.7731,1.77165,1.7728,459000000.0
2009-06-24 00:15:00,1.77271,1.77425,1.7722,1.77415,268400000.0
2009-06-24 00:30:00,1.77415,1.77415,1.7729,1.7736,354200000.0
2009-06-24 00:45:00,1.7736,1.77505,1.77335,1.77375,568400000.0
2009-06-24 01:00:00,1.7738,1.77525,1.7721,1.7752,1044800000.0
2009-06-24 01:15:00,1.7751,1.77715,1.775,1.77605,1315400000.0
2009-06-24 01:30:00,1.77605,1.7765,1.7725,1.7725,1430600000.0
2009-06-24 01:45:00,1.77255,1.77335,1.77045,1.7712,1890600000.0
2009-06-24 02:00:00,1.7712,1.7723,1.76915,1.7715,3026000000.0
2009-06-24 02:15:00,1.77155,1.77255,1.77105,1.77225,1304200000.0
2009-06-24 02:30:00,1.77225,1.77235,1.77045,1.7713,2547600000.0
2009-06-24 02:45:00,1.7715,1.7723,1.7703,1.77075,1782200000.0
2009-06-24 03:00:00,1.77075,1.7725,1.77065,1.7716,1966800000.0
2009-06-24 03:15:00,1.7716,1.77335,1.77135,1.7728,2676900000.0
2009-06-24 03:30:00,1.7728,1.77365,1.7717,1.7726,2532800000.0
2009-06-24 03:45:00,1.7725,1.7737,1.7718,1.7729,1902800000.0
2009-06-24 04:00:00,1.773,1.774,1.7717,1.773,2085000000.0
2009-06-24 04:15:00,1.77305,1.7733,1.7716,1.7728,2145400000.0
2009-06-24 04:30:00,1.7728,1.7736,1.77225,1.77355,1665400000.0
2009-06-24 04:45:00,1.77355,1.7739,1.7717,1.7724,2155600000.0
2009-06-24 05:00:00,1.7724,1.773,1.77055,1.77055,2347000000.0
2009-06-24 05:15:00,1.77055,1.77245,1.7705,1.77195,1536200000.0
2009-06-24 05:30:00,1.7719,1.7723,1.7708,1.7712,1558000000.0
2009-06-24 05:45:00,1.7713,1.7716,1.77005,1.77045,1825000000.0
2009-06-24 06:00:00,1.77045,1.77155,1.77045,1.77075,1540400000.0
2009-06-24 06:15:00,1.77085,1.7714,1.76915,1.7701,1962800000.0
2009-06-24 06:30:00,1.7701,1.7712,1.76885,1.7708,2210800000.0
2009-06-24 06:45:00,1.7708,1.7715,1.7702,1.7703,1455400000.0
2009-06-24 07:00:00,1.77055,1.7708,1.7689,1.7697,1846000000.0
2009-06-24 07:15:00,1.7697,1.77035,1.7693,1.7702,921200000.0
2009-06-24 07:30:00,1.7701,1.77155,1.7698,1.77065,1227200000.0
2009-06-24 07:45:00,1.7706,1.7713,1.76875,1.76885,2353600000.0
2009-06-24 08:00:00,1.7688,1.76985,1.76785,1.76965,1466400000.0
2009-06-24 08:15:00,1.76945,1.7708,1.7688,1.7706,2712000000.0
2009-06-24 08:30:00,1.7706,1.77135,1.7689,1.76915,4017000000.0
2009-06-24 08:45:00,1.769,1.7693,1.7672,1.7673,3035000000.0
2009-06-24 09:00:00,1.7673,1.7688,1.76615,1.76805,3212000000.0
2009-06-24 09:15:00,1.76835,1.7693,1.76685,1.7682,4250200000.0
2009-06-24 09:30:00,1.768,1.7682,1.7642,1.76485,4277200000.0
2009-06-24 09:45:00,1.76485,1.76675,1.76445,1.76545,3806800000.0
2009-06-24 10:00:00,1.7654,1.76545,1.76165,1.7627,3180200000.0
2009-06-24 10:15:00,1.7627,1.76345,1.76035,1.7629,3329200000.0
2009-06-24 10:30:00,1.7629,1.7637,1.76055,1.7611,3216800000.0
2009-06-24 10:45:00,1.76115,1.76345,1.76115,1.7627,2546800000.0
2009-06-24 11:00:00,1.7627,1.7637,1.7602,1.7604,3973800000.0
2009-06-24 11:15:00,1.7605,1.7611,1.7576,1.7595,3644600000.0
2009-06-24 11:30:00,1.7595,1.7623,1.75935,1.76105,3358200000.0
2009-06-24 11:45:00,1.76105,1.76155,1.7592,1.76125,4402200000.0
2009-06-24 12:00:00,1.76125,1.7613,1.7586,1.7587,3745600000.0
2009-06-24 12:15:00,1.7588,1.75995,1.75735,1.75855,3045800000.0
2009-06-24 12:30:00,1.75875,1.7598,1.7574,1.75785,2897800000.0
2009-06-24 12:45:00,1.7578,1.7587,1.7571,1.7585,3047400000.0
2009-06-24 13:00:00,1.75855,1.75935,1.7576,1.75875,2134600000.0
2009-06-24 13:15:00,1.75865,1.7599,1.7553,1.75585,2983100000.0
2009-06-24 13:30:00,1.75585,1.75755,1.75405,1.7555,3944400000.0
2009-06-24 13:45:00,1.7555,1.75755,1.75425,1.75645,3936200000.0
2009-06-24 14:00:00,1.7565,1.7572,1.755,1.75655,3718000001.0
2009-06-24 14:15:00,1.7566,1.75805,1.7546,1.75645,3691000000.0
2009-06-24 14:30:00,1.7566,1.75695,1.75385,1.75445,4689200000.0
2009-06-24 14:45:00,1.7545,1.75495,1.7476,1.7479,3698600000.0
2009-06-24 15:00:00,1.74805,1.7504,1.74775,1.74945,2997200000.0
2009-06-24 15:15:00,1.7493,1.7504,1.7489,1.7495,2699800000.0
2009-06-24 15:30:00,1.7494,1.75055,1.74795,1.75025,3061000000.0
2009-06-24 15:45:00,1.7503,1.75085,1.7476,1.7481,4385200000.0
2009-06-24 16:00:00,1.748,1.7496,1.74465,1.746,3796400000.0
2009-06-24 16:15:00,1.746,1.7463,1.74325,1.7438,2868000000.0
2009-06-24 16:30:00,1.74385,1.7465,1.7434,1.74495,3191000000.0
2009-06-24 16:45:00,1.74495,1.74695,1.74395,1.7443,3172600000.0
2009-06-24 17:00:00,1.74425,1.7463,1.74315,1.7432,2488300000.0
2009-06-24 17:15:00,1.7433,1.74365,1.74105,1.7434,3791000000.0
2009-06-24 17:30:00,1.7433,1.7443,1.74185,1.744,3494400000.0
2009-06-24 17:45:00,1.744,1.74605,1.7428,1.74555,4197400000.0
2009-06-24 18:00:00,1.74555,1.74645,1.7449,1.7454,2625400000.0
2009-06-24 18:15:00,1.7454,1.74555,1.7423,1.7436,4094600000.0
2009-06-24 18:30:00,1.7437,1.74645,1.74315,1.74595,2557200000.0
2009-06-24 18:45:00,1.74585,1.74735,1.7452,1.74735,2197900000.0
2009-06-24 19:00:00,1.74735,1.7475,1.7455,1.7467,2085200000.0
2009-06-24 19:15:00,1.7468,1.74715,1.74575,1.74715,1925800000.0
2009-06-24 19:30:00,1.7471,1.7479,1.7468,1.74765,1903600000.0
2009-06-24 19:45:00,1.7477,1.7482,1.7451,1.7451,2597600000.0
2009-06-24 20:00:00,1.7452,1.7456,1.74125,1.74275,3081200000.0
2009-06-24 20:15:00,1.74335,1.74995,1.73815,1.7487,4264500000.0
2009-06-24 20:30:00,1.7487,1.752,1.74725,1.7479,5604400000.0
2009-06-24 20:45:00,1.7479,1.74945,1.7455,1.74915,4733400000.0
2009-06-24 21:00:00,1.7492,1.7529,1.748,1.75155,4026400000.0
2009-06-24 21:15:00,1.75165,1.75345,1.7502,1.75115,3016400000.0
2009-06-24 21:30:00,1.7513,1.75295,1.74795,1.7521,3634000000.0
2009-06-24 21:45:00,1.7521,1.7524,1.7477,1.74945,4358700000.0
2009-06-24 22:00:00,1.74945,1.7519,1.74905,1.74985,1249800000.0
2009-06-24 22:15:00,1.75015,1.75045,1.74815,1.74915,881000000.0
2009-06-24 22:30:00,1.74915,1.751,1.7483,1.74945,528200000.0
2009-06-24 22:45:00,1.74965,1.75085,1.7461,1.7479,693000000.0
2009-06-24 23:00:00,1.7478,1.74875,1.74715,1.7477,250000000.0
2009-06-24 23:15:00,1.7477,1.7498,1.74716,1.74905,292800000.0
2009-06-24 23:30:00,1.74905,1.74925,1.7479,1.7483,409800000.0
2009-06-24 23:45:00,1.7484,1.7499,1.74835,1.7484,256800000.0
2009-06-25 00:00:00,1.7485,1.7492,1.7483,1.7488,345800000.0
2009-06-25 00:15:00,1.7488,1.75,1.7482,1.74958,441800000.0
2009-06-25 00:30:00,1.7496,1.7499,1.74705,1.7477,333600000.0
2009-06-25 00:45:00,1.74775,1.7479,1.74635,1.74735,666000000.0
2009-06-25 01:00:00,1.7474,1.7487,1.7472,1.7485,1191800000.0
2009-06-25 01:15:00,1.7485,1.7494,1.7476,1.74855,1148200000.0
2009-06-25 01:30:00,1.74855,1.75015,1.74855,1.74925,1568000000.0
2009-06-25 01:45:00,1.74935,1.75045,1.74885,1.74925,1315600000.0
2009-06-25 02:00:00,1.74925,1.74965,1.7481,1.74825,1444200000.0
2009-06-25 02:15:00,1.74815,1.74845,1.7453,1.7455,1779800000.0
2009-06-25 02:30:00,1.7456,1.74665,1.7435,1.7453,2502200000.0
2009-06-25 02:45:00,1.7453,1.74645,1.7439,1.7457,2244400000.0
2009-06-25 03:00:00,1.7457,1.74625,1.74445,1.7451,2039600000.0
2009-06-25 03:15:00,1.7451,1.74595,1.7445,1.74565,2054800000.0
2009-06-25 03:30:00,1.7457,1.7459,1.7439,1.74415,1516400000.0
2009-06-25 03:45:00,1.7443,1.7445,1.7425,1.74295,1817800000.0
2009-06-25 04:00:00,1.7431,1.74495,1.7429,1.74495,1773000000.0
2009-06-25 04:15:00,1.7452,1.7454,1.744,1.745,1767800000.0
2009-06-25 04:30:00,1.74495,1.7459,1.74425,1.7453,2965200000.0
2009-06-25 04:45:00,1.7454,1.7468,1.745,1.74665,2294800000.0
2009-06-25 05:00:00,1.74665,1.747,1.7459,1.74685,1743400000.0
2009-06-25 05:15:00,1.7471,1.7473,1.746,1.7469,1116000000.0
2009-06-25 05:30:00,1.7469,1.74775,1.74585,1.74745,1954400000.0
2009-06-25 05:45:00,1.7473,1.74765,1.74585,1.7461,1685200000.0
2009-06-25 06:00:00,1.7461,1.74655,1.7434,1.74385,1899000000.0
2009-06-25 06:15:00,1.74395,1.74555,1.74385,1.7453,1535200000.0
2009-06-25 06:30:00,1.7453,1.7457,1.7445,1.74485,1786000000.0
2009-06-25 06:45:00,1.74485,1.74485,1.7429,1.74345,2270000000.0
2009-06-25 07:00:00,1.7436,1.74405,1.7427,1.74315,1950600000.0
2009-06-25 07:15:00,1.74305,1.74395,1.743,1.74375,1390600000.0
2009-06-25 07:30:00,1.74385,1.7461,1.74355,1.74535,1735200000.0
2009-06-25 07:45:00,1.7455,1.7468,1.7452,1.7462,677400000.0
2009-06-25 08:00:00,1.74615,1.7472,1.7454,1.74685,3781000000.0
2009-06-25 08:15:00,1.747,1.7488,1.74675,1.748,3013800000.0
2009-06-25 08:30:00,1.748,1.74865,1.74565,1.7467,2983100000.0
2009-06-25 08:45:00,1.7467,1.74695,1.7438,1.7451,2868200000.0
2009-06-25 09:00:00,1.7451,1.7469,1.7438,1.74645,3435400000.0
2009-06-25 09:15:00,1.7465,1.7475,1.7447,1.74685,2815800000.0
2009-06-25 09:30:00,1.7469,1.74815,1.7462,1.74725,3947400000.0
2009-06-25 09:45:00,1.74725,1.74855,1.7457,1.74635,3918600000.0
2009-06-25 10:00:00,1.74635,1.747,1.7447,1.746,3352400000.0
2009-06-25 10:15:00,1.746,1.747,1.7452,1.7466,2245600000.0
2009-06-25 10:30:00,1.74665,1.7481,1.7457,1.7469,2620800000.0
2009-06-25 10:45:00,1.7468,1.75,1.7459,1.74985,2503600000.0
2009-06-25 11:00:00,1.7499,1.75055,1.7484,1.75025,3528400000.0
2009-06-25 11:15:00,1.7503,1.7507,1.7491,1.7504,4352400000.0
2009-06-25 11:30:00,1.75035,1.7508,1.74825,1.7483,3231200000.0
2009-06-25 11:45:00,1.7483,1.7497,1.7478,1.7484,3016400000.0
2009-06-25 12:00:00,1.7484,1.7491,1.7471,1.7483,4037800000.0
2009-06-25 12:15:00,1.74845,1.7513,1.74755,1.75035,3960000000.0
2009-06-25 12:30:00,1.7505,1.75195,1.74955,1.7517,3164600000.0
2009-06-25 12:45:00,1.75175,1.7538,1.75135,1.7523,4830300000.0
2009-06-25 13:00:00,1.75225,1.75415,1.75155,1.75185,3862200000.0
2009-06-25 13:15:00,1.7518,1.7523,1.74965,1.75075,3491800000.0
2009-06-25 13:30:00,1.75085,1.75115,1.74855,1.7498,4510500000.0
2009-06-25 13:45:00,1.7498,1.75065,1.74875,1.749,1740000000.0
2009-06-25 14:00:00,1.7489,1.7504,1.74735,1.74825,3072600000.0
2009-06-25 14:15:00,1.7485,1.7489,1.74735,1.7474,3043600000.0
2009-06-25 14:30:00,1.7475,1.75285,1.7475,1.75115,5598800000.0
2009-06-25 14:45:00,1.75115,1.75265,1.74965,1.7501,4672000000.0
2009-06-25 15:00:00,1.75015,1.7508,1.7486,1.74885,4535400000.0
2009-06-25 15:15:00,1.7489,1.7495,1.74655,1.7471,3909400000.0
2009-06-25 15:30:00,1.74705,1.749,1.74355,1.74415,4613100000.0
2009-06-25 15:45:00,1.74415,1.74675,1.7435,1.74515,4170900000.0
2009-06-25 16:00:00,1.74519,1.7468,1.74408,1.7457,2433800000.0
2009-06-25 16:15:00,1.7457,1.7461,1.74355,1.74445,4794200000.0
2009-06-25 16:30:00,1.74435,1.749,1.7438,1.748,3844100000.0
2009-06-25 16:45:00,1.74795,1.74795,1.74485,1.74695,5912200000.0
2009-06-25 17:00:00,1.74685,1.7479,1.7454,1.74715,4204600000.0
2009-06-25 17:15:00,1.74715,1.74815,1.7434,1.7455,5177800000.0
2009-06-25 17:30:00,1.7454,1.7472,1.7452,1.7467,4124000000.0
2009-06-25 17:45:00,1.7466,1.74695,1.74565,1.7463,4125800000.0
2009-06-25 18:00:00,1.7463,1.7464,1.7433,1.7434,2520600000.0
2009-06-25 18:15:00,1.7434,1.7461,1.7433,1.74565,2024300000.0
2009-06-25 18:30:00,1.74565,1.74685,1.74525,1.7466,1036600000.0
2009-06-25 18:45:00,1.74655,1.74789,1.74583,1.74765,731800000.0
2009-06-25 19:00:00,1.74753,1.74787,1.74337,1.74408,624000000.0
2009-06-25 19:15:00,1.744,1.74553,1.74353,1.7445,624000000.0
2009-06-25 19:30:00,1.74455,1.74602,1.74244,1.74583,624000000.0
2009-06-25 19:45:00,1.74602,1.74635,1.7442,1.74463,624000000.0
2009-06-25 20:00:00,1.74462,1.74633,1.74422,1.74624,624000000.0
2009-06-25 20:15:00,1.74627,1.74715,1.74509,1.74553,624000000.0
2009-06-25 20:30:00,1.74548,1.74628,1.74433,1.74452,624000000.0
2009-06-25 20:45:00,1.7445,1.74522,1.74389,1.74389,624000000.0
2009-06-25 21:00:00,1.74392,1.74465,1.74343,1.74362,624000000.0
2009-06-25 21:15:00,1.74365,1.744,1.74282,1.7436,624000000.0
2009-06-25 21:30:00,1.74363,1.74617,1.74309,1.74542,624000000.0
2009-06-25 21:45:00,1.74537,1.74548,1.7431,1.74372,624000000.0
2009-06-25 22:00:00,1.74382,1.745,1.74333,1.74445,624000000.0
2009-06-25 22:15:00,1.74438,1.74443,1.74199,1.74204,624000000.0
2009-06-25 22:30:00,1.74209,1.74333,1.74209,1.74237,624000000.0
2009-06-25 22:45:00,1.74242,1.74305,1.74235,1.74239,624000000.0
2009-06-25 23:00:00,1.74233,1.74268,1.74115,1.7415,582400000.0
2009-06-25 23:15:00,1.74155,1.74228,1.74047,1.74228,624000000.0
2009-06-25 23:30:00,1.74229,1.74235,1.7414,1.74155,582400000.0
2009-06-25 23:45:00,1.74158,1.74187,1.73963,1.7403,624000000.0
2009-06-26 00:00:00,1.74014,1.74172,1.74008,1.74075,624000000.0
2009-06-26 00:15:00,1.74074,1.74127,1.74033,1.74043,624000000.0
2009-06-26 00:30:00,1.7404,1.74235,1.73995,1.74223,624000000.0
2009-06-26 00:45:00,1.74228,1.74298,1.73913,1.74019,624000000.0
2009-06-26 01:00:00,1.74022,1.74103,1.74009,1.74071,624000000.0
2009-06-26 01:15:00,1.74073,1.74127,1.74039,1.74077,624000000.0
2009-06-26 01:30:00,1.7407,1.74156,1.73951,1.74033,624000000.0
2009-06-26 01:45:00,1.7404,1.74172,1.74038,1.74142,624000000.0
2009-06-26 02:00:00,1.74137,1.74137,1.73813,1.74097,624000000.0
2009-06-26 02:15:00,1.74096,1.74163,1.73903,1.74134,624000000.0
2009-06-26 02:30:00,1.74132,1.74163,1.73979,1.74069,624000000.0
2009-06-26 02:45:00,1.74066,1.74176,1.74039,1.74115,624000000.0
2009-06-26 03:00:00,1.74111,1.74146,1.73997,1.74027,624000000.0
2009-06-26 03:15:00,1.74021,1.74039,1.73866,1.73924,624000000.0
2009-06-26 03:30:00,1.73921,1.74035,1.73872,1.73992,624000000.0
2009-06-26 03:45:00,1.73986,1.7407,1.73943,1.74041,624000000.0
2009-06-26 04:00:00,1.74042,1.74056,1.73882,1.73952,624000000.0
2009-06-26 04:15:00,1.73956,1.73988,1.73858,1.73935,624000000.0
2009-06-26 04:30:00,1.73932,1.74147,1.73924,1.74094,624000000.0
2009-06-26 04:45:00,1.74092,1.74205,1.74078,1.74155,624000000.0
2009-06-26 05:00:00,1.74152,1.74159,1.74045,1.74056,624000000.0
2009-06-26 05:15:00,1.74055,1.74171,1.74028,1.74162,624000000.0
2009-06-26 05:30:00,1.74164,1.74181,1.741,1.74127,624000000.0
2009-06-26 05:45:00,1.7413,1.74175,1.74052,1.74117,624000000.0
2009-06-26 06:00:00,1.74123,1.74203,1.74063,1.74104,624000000.0
2009-06-26 06:15:00,1.74107,1.74139,1.74041,1.74132,624000000.0
2009-06-26 06:30:00,1.74135,1.74135,1.74034,1.7409,624000000.0
2009-06-26 06:45:00,1.74096,1.74153,1.74053,1.74121,624000000.0
2009-06-26 07:00:00,1.74122,1.74387,1.74109,1.74355,624000000.0
2009-06-26 07:15:00,1.74354,1.74394,1.74221,1.74271,624000000.0
2009-06-26 07:30:00,1.74268,1.74441,1.74243,1.74345,624000000.0
2009-06-26 07:45:00,1.7435,1.74426,1.7431,1.74403,624000000.0
2009-06-26 08:00:00,1.74406,1.74587,1.74244,1.74457,624000000.0
2009-06-26 08:15:00,1.74458,1.74504,1.74371,1.74412,624000000.0
2009-06-26 08:30:00,1.74413,1.74631,1.74348,1.74629,624000000.0
2009-06-26 08:45:00,1.74627,1.74738,1.74464,1.7449,624000000.0
2009-06-26 09:00:00,1.74484,1.74511,1.74215,1.74345,624000000.0
2009-06-26 09:15:00,1.74347,1.74347,1.74084,1.74194,624000000.0
2009-06-26 09:30:00,1.74188,1.74367,1.74157,1.7423,624000000.0
2009-06-26 09:45:00,1.74224,1.74318,1.74139,1.74318,624000000.0
2009-06-26 10:00:00,1.74317,1.74385,1.74127,1.74375,1957500000.0
2009-06-26 10:15:00,1.7439,1.74485,1.7423,1.744,3170600000.0
2009-06-26 10:30:00,1.744,1.7451,1.74355,1.74405,3771800000.0
2009-06-26 10:45:00,1.74405,1.7457,1.7435,1.7454,3273200000.0
2009-06-26 11:00:00,1.74555,1.74615,1.74435,1.7445,2322200000.0
2009-06-26 11:15:00,1.74455,1.74605,1.74375,1.74485,1822200000.0
2009-06-26 11:30:00,1.74485,1.74635,1.7445,1.74545,3107800000.0
2009-06-26 11:45:00,1.74545,1.7479,1.7452,1.74665,3648900000.0
2009-06-26 12:00:00,1.7467,1.74735,1.7459,1.7465,1592800000.0
2009-06-26 12:15:00,1.74655,1.74835,1.7456,1.748,1865600000.0
2009-06-26 12:30:00,1.74805,1.74835,1.747,1.74785,1745700000.0
2009-06-26 12:45:00,1.7479,1.7499,1.74685,1.749,2493800000.0
2009-06-26 13:00:00,1.7489,1.7493,1.7469,1.74715,2975800000.0
2009-06-26 13:15:00,1.74705,1.74865,1.7464,1.74745,2868300000.0
2009-06-26 13:30:00,1.7474,1.7479,1.74585,1.7469,2504600000.0
2009-06-26 13:45:00,1.74695,1.7476,1.7459,1.7473,1927000000.0
2009-06-26 14:00:00,1.7472,1.74815,1.74555,1.7456,1733800000.0
2009-06-26 14:15:00,1.7456,1.74615,1.74495,1.74575,2968800000.0
2009-06-26 14:30:00,1.74575,1.7467,1.7443,1.7456,3817800000.0
2009-06-26 14:45:00,1.7457,1.7485,1.7456,1.7475,4228800000.0
2009-06-26 15:00:00,1.7475,1.7489,1.74735,1.74755,3209000000.0
2009-06-26 15:15:00,1.7476,1.74775,1.74505,1.7466,2932800000.0
2009-06-26 15:30:00,1.7464,1.74845,1.7442,1.7442,4011600000.0
2009-06-26 15:45:00,1.74425,1.7479,1.74425,1.74745,4174400000.0
2009-06-26 16:00:00,1.74755,1.7485,1.7455,1.74795,4626200000.0
2009-06-26 16:15:00,1.74805,1.7482,1.74565,1.74675,4618000000.0
2009-06-26 16:30:00,1.7469,1.74725,1.74525,1.74645,4453600000.0
2009-06-26 16:45:00,1.7464,1.7475,1.74285,1.743,4047000000.0
2009-06-26 17:00:00,1.74295,1.74475,1.74295,1.74365,2491200000.0
2009-06-26 17:15:00,1.7436,1.74635,1.7434,1.7455,2409900000.0
2009-06-26 17:30:00,1.74565,1.7464,1.74495,1.74545,2030600000.0
2009-06-26 17:45:00,1.7453,1.74675,1.74445,1.7453,2100000000.0
2009-06-26 18:00:00,1.74535,1.7458,1.74405,1.7447,1262400000.0
2009-06-26 18:15:00,1.7447,1.74635,1.7446,1.7457,1224400000.0
2009-06-26 18:30:00,1.7457,1.74605,1.7444,1.74445,836600000.0
2009-06-26 18:45:00,1.74445,1.7454,1.7433,1.7445,1663600000.0
2009-06-26 19:00:00,1.7445,1.74615,1.7438,1.7457,2510000000.0
2009-06-26 19:15:00,1.7456,1.74605,1.7438,1.7446,2794800000.0
2009-06-26 19:30:00,1.74475,1.74645,1.74395,1.74425,2091600000.0
2009-06-26 19:45:00,1.7441,1.7445,1.74285,1.74435,1534400000.0
2009-06-26 20:00:00,1.74425,1.74515,1.7414,1.742,1884200000.0
2009-06-26 20:15:00,1.74195,1.7426,1.74115,1.7422,1666000000.0
2009-06-26 20:30:00,1.74225,1.74295,1.7409,1.74205,2017000000.0
2009-06-26 20:45:00,1.74205,1.7428,1.74145,1.7421,2048600000.0
2009-06-26 21:00:00,1.7421,1.7441,1.74185,1.74315,1701200000.0
2009-06-26 21:15:00,1.7431,1.74385,1.74235,1.7426,812600000.0
2009-06-26 21:30:00,1.7426,1.7431,1.74175,1.74205,1522400000.0
2009-06-26 21:45:00,1.74205,1.7435,1.7414,1.74315,1871600000.0
2009-06-26 22:00:00,1.7431,1.74625,1.74295,1.74555,984200000.0
2009-06-26 22:15:00,1.7455,1.74555,1.74225,1.7437,619400000.0
2009-06-26 22:30:00,1.74385,1.7442,1.7418,1.74205,401600000.0
2009-06-26 22:45:00,1.74185,1.7428,1.738,1.7396,379400000.0
2009-06-28 23:00:00,1.7405,1.74145,1.74035,1.741,63600000.0
2009-06-28 23:15:00,1.741,1.74255,1.74035,1.74135,91400000.0
2009-06-28 23:30:00,1.7417,1.7435,1.7417,1.74275,36000000.0
2009-06-28 23:45:00,1.74295,1.7435,1.74295,1.74315,21000000.0
2009-06-29 00:00:00,1.74313,1.74327,1.74225,1.74315,62800000.0
2009-06-29 00:15:00,1.7429,1.74575,1.74275,1.74435,169000000.0
2009-06-29 00:30:00,1.74411,1.7445,1.74305,1.7433,62200000.0
2009-06-29 00:45:00,1.7433,1.7449,1.741,1.74375,287600000.0
2009-06-29 01:00:00,1.7438,1.74495,1.74365,1.7439,387600000.0
2009-06-29 01:15:00,1.744,1.7444,1.7418,1.74295,238000000.0
2009-06-29 01:30:00,1.74305,1.74355,1.74085,1.7418,332400000.0
2009-06-29 01:45:00,1.7418,1.74405,1.7418,1.7433,604200000.0
2009-06-29 02:00:00,1.7432,1.74435,1.7423,1.7433,625600000.0
2009-06-29 02:15:00,1.7433,1.74545,1.7426,1.74405,1115200000.0
2009-06-29 02:30:00,1.7443,1.74545,1.7437,1.7451,1132000000.0
2009-06-29 02:45:00,1.74525,1.74595,1.7442,1.7453,1079200000.0
2009-06-29 03:00:00,1.7453,1.7477,1.7447,1.7472,1395800000.0
2009-06-29 03:15:00,1.7473,1.7479,1.7466,1.74775,823600000.0
2009-06-29 03:30:00,1.74775,1.74955,1.7467,1.74765,985400000.0
2009-06-29 03:45:00,1.74765,1.7481,1.7471,1.748,535200000.0
2009-06-29 04:00:00,1.7481,1.7488,1.74675,1.747,520600000.0
2009-06-29 04:15:00,1.7471,1.74775,1.74695,1.7471,517400000.0
2009-06-29 04:30:00,1.747,1.7483,1.74675,1.74785,1021600000.0
2009-06-29 04:45:00,1.7479,1.74815,1.74635,1.74685,817800000.0
2009-06-29 05:00:00,1.7469,1.74725,1.7458,1.7464,633400000.0
2009-06-29 05:15:00,1.7463,1.7488,1.7461,1.74715,972400000.0
2009-06-29 05:30:00,1.7473,1.7485,1.747,1.74745,718800000.0
2009-06-29 05:45:00,1.7474,1.74855,1.7474,1.7481,496000000.0
2009-06-29 06:00:00,1.7482,1.74885,1.74725,1.74805,911000000.0
2009-06-29 06:15:00,1.748,1.74865,1.7472,1.7485,533400000.0
2009-06-29 06:30:00,1.74855,1.7495,1.7478,1.7495,904800000.0
2009-06-29 06:45:00,1.7494,1.74955,1.7484,1.7491,609200000.0
2009-06-29 07:00:00,1.749,1.7505,1.749,1.75015,563000000.0
2009-06-29 07:15:00,1.75015,1.75225,1.7497,1.75185,702800000.0
2009-06-29 07:30:00,1.7518,1.7526,1.7504,1.7511,1014600000.0
2009-06-29 07:45:00,1.7511,1.7516,1.7499,1.75065,920000000.0
2009-06-29 08:00:00,1.7505,1.75225,1.7495,1.75155,2129000000.0
2009-06-29 08:15:00,1.7515,1.7522,1.7499,1.7506,2215200000.0
2009-06-29 08:30:00,1.75055,1.7516,1.7498,1.7508,1562600000.0
2009-06-29 08:45:00,1.7507,1.7516,1.74925,1.74935,1789200000.0
2009-06-29 09:00:00,1.74935,1.75,1.74805,1.7491,1912400000.0
2009-06-29 09:15:00,1.7489,1.7493,1.7469,1.7478,2132200000.0
2009-06-29 09:30:00,1.7479,1.7482,1.7456,1.74575,2174000000.0
2009-06-29 09:45:00,1.74575,1.7474,1.74565,1.7468,2404800000.0
2009-06-29 10:00:00,1.74675,1.74775,1.74535,1.74565,2351600000.0
2009-06-29 10:15:00,1.74565,1.74665,1.7454,1.7457,2481000000.0
2009-06-29 10:30:00,1.7457,1.74655,1.745,1.74565,2366200000.0
2009-06-29 10:45:00,1.7457,1.7465,1.74525,1.74595,2665400000.0
2009-06-29 11:00:00,1.746,1.7481,1.7453,1.74645,2776400000.0
2009-06-29 11:15:00,1.74645,1.7475,1.74585,1.74695,2858800000.0
2009-06-29 11:30:00,1.74695,1.7475,1.746,1.74675,2359800000.0
2009-06-29 11:45:00,1.7468,1.7475,1.74595,1.7462,2206600000.0
2009-06-29 12:00:00,1.74625,1.74665,1.74425,1.74505,2407700000.0
2009-06-29 12:15:00,1.74505,1.7459,1.74445,1.7448,2284400000.0
2009-06-29 12:30:00,1.7448,1.7466,1.74395,1.746,2298700000.0
2009-06-29 12:45:00,1.7459,1.74725,1.7444,1.745,2585600000.0
2009-06-29 13:00:00,1.7449,1.7458,1.7445,1.745,2488200000.0
2009-06-29 13:15:00,1.74495,1.7456,1.74425,1.7454,2371100000.0
2009-06-29 13:30:00,1.74535,1.74565,1.74405,1.74455,1843400000.0
2009-06-29 13:45:00,1.74455,1.7451,1.7433,1.7442,2958800000.0
2009-06-29 14:00:00,1.7441,1.74555,1.74355,1.7451,2966000000.0
2009-06-29 14:15:00,1.74495,1.74525,1.7438,1.7446,2555000000.0
2009-06-29 14:30:00,1.7447,1.7459,1.74325,1.74425,2378800000.0
2009-06-29 14:45:00,1.74425,1.7467,1.7442,1.7459,2251200000.0
2009-06-29 15:00:00,1.74585,1.7474,1.74555,1.7462,2659200000.0
2009-06-29 15:15:00,1.7462,1.7471,1.74535,1.74685,2116800000.0
2009-06-29 15:30:00,1.74675,1.74935,1.74625,1.74735,3539500000.0
2009-06-29 15:45:00,1.74735,1.749,1.74685,1.7472,3454800000.0
2009-06-29 16:00:00,1.7472,1.7479,1.7456,1.74585,3482800000.0
2009-06-29 16:15:00,1.74585,1.7469,1.7448,1.74515,3464200000.0
2009-06-29 16:30:00,1.74515,1.7485,1.7449,1.74755,4778400000.0
2009-06-29 16:45:00,1.74755,1.74795,1.74645,1.74765,3242700000.0
2009-06-29 17:00:00,1.7477,1.7478,1.7458,1.746,3128000000.0
2009-06-29 17:15:00,1.746,1.7471,1.74555,1.7461,3475400000.0
2009-06-29 17:30:00,1.7462,1.74675,1.74465,1.7453,2753000000.0
2009-06-29 17:45:00,1.7453,1.74555,1.74275,1.74305,2108800000.0
2009-06-29 18:00:00,1.74305,1.7441,1.74255,1.74345,963800000.0
2009-06-29 18:15:00,1.74355,1.744,1.7421,1.7434,1430400000.0
2009-06-29 18:30:00,1.7434,1.74415,1.7424,1.7439,1408000000.0
2009-06-29 18:45:00,1.7441,1.74485,1.74315,1.74475,1020000000.0
2009-06-29 19:00:00,1.74485,1.74485,1.74235,1.7426,1652000000.0
2009-06-29 19:15:00,1.7425,1.74425,1.7419,1.7442,1265800000.0
2009-06-29 19:30:00,1.7442,1.7451,1.7433,1.7436,1172200000.0
2009-06-29 19:45:00,1.7435,1.7443,1.741,1.74215,1798400000.0
2009-06-29 20:00:00,1.7423,1.7428,1.7411,1.74165,1138200000.0
2009-06-29 20:15:00,1.7416,1.7422,1.74065,1.74175,956000000.0
2009-06-29 20:30:00,1.74175,1.743,1.7414,1.74185,807200000.0
2009-06-29 20:45:00,1.7419,1.74285,1.7413,1.74235,728200000.0
2009-06-29 21:00:00,1.74235,1.74275,1.7418,1.74235,761800000.0
2009-06-29 21:15:00,1.74235,1.7425,1.7412,1.7412,701400000.0
2009-06-29 21:30:00,1.7412,1.7426,1.74085,1.74235,1500800000.0
2009-06-29 21:45:00,1.7425,1.74285,1.7415,1.7421,1611200000.0
2009-06-29 22:00:00,1.7421,1.74255,1.7414,1.74255,472400000.0
2009-06-29 22:15:00,1.74265,1.7429,1.74165,1.74205,462400000.0
2009-06-29 22:30:00,1.74245,1.7431,1.74225,1.7428,346200000.0
2009-06-29 22:45:00,1.7428,1.7429,1.74165,1.74175,554000000.0
2009-06-29 23:00:00,1.74175,1.7423,1.74075,1.7411,262000000.0
2009-06-29 23:15:00,1.74155,1.74455,1.7413,1.7441,416800000.0
2009-06-29 23:30:00,1.74415,1.7445,1.7432,1.74395,248000000.0
2009-06-29 23:45:00,1.74395,1.74505,1.74205,1.7423,321600000.0
2009-06-30 00:00:00,1.74235,1.74295,1.7419,1.7426,412800000.0
2009-06-30 00:15:00,1.7427,1.7429,1.74185,1.74236,286600000.0
2009-06-30 00:30:00,1.7423,1.74245,1.74,1.7407,474400000.0
2009-06-30 00:45:00,1.7407,1.7409,1.73765,1.738,912600000.0
2009-06-30 01:00:00,1.738,1.7399,1.7371,1.7389,2329600000.0
2009-06-30 01:15:00,1.73885,1.73995,1.7382,1.7386,2351800000.0
2009-06-30 01:30:00,1.7386,1.7404,1.7386,1.73945,1723000000.0
2009-06-30 01:45:00,1.73945,1.74115,1.7393,1.7409,1374800000.0
2009-06-30 02:00:00,1.74085,1.7416,1.7391,1.73985,2532600000.0
2009-06-30 02:15:00,1.7398,1.74095,1.7395,1.74055,1941600000.0
2009-06-30 02:30:00,1.7407,1.74205,1.73975,1.74155,1670800000.0
2009-06-30 02:45:00,1.74155,1.74205,1.7407,1.74115,2473000000.0
2009-06-30 03:00:00,1.74105,1.7417,1.73985,1.7403,2825800000.0
2009-06-30 03:15:00,1.74035,1.74115,1.73975,1.7404,2336600000.0
2009-06-30 03:30:00,1.7406,1.7413,1.7398,1.7403,1024600000.0
2009-06-30 03:45:00,1.7403,1.74105,1.74005,1.74095,638000000.0
2009-06-30 04:00:00,1.74105,1.7412,1.7401,1.7408,1204000000.0
2009-06-30 04:15:00,1.74075,1.7412,1.7401,1.7406,1242400000.0
2009-06-30 04:30:00,1.7407,1.74125,1.7403,1.7403,1019200000.0
2009-06-30 04:45:00,1.74035,1.74055,1.7391,1.7402,2839200000.0
2009-06-30 05:00:00,1.74025,1.74075,1.73885,1.7396,1594200000.0
2009-06-30 05:15:00,1.7397,1.7405,1.73895,1.7396,1405800000.0
2009-06-30 05:30:00,1.73955,1.7404,1.7391,1.7392,1685800000.0
2009-06-30 05:45:00,1.7392,1.7402,1.7388,1.7394,1669400000.0
2009-06-30 06:00:00,1.7394,1.7399,1.7392,1.7393,1369200000.0
2009-06-30 06:15:00,1.73935,1.74255,1.73905,1.7422,2096000000.0
2009-06-30 06:30:00,1.7423,1.74375,1.74115,1.74305,2618200000.0
2009-06-30 06:45:00,1.743,1.7452,1.74275,1.74505,2644800000.0
2009-06-30 07:00:00,1.7449,1.74545,1.7427,1.7433,2176200000.0
2009-06-30 07:15:00,1.7433,1.7433,1.74175,1.7424,2115600000.0
2009-06-30 07:30:00,1.7424,1.7425,1.74055,1.741,1465400000.0
2009-06-30 07:45:00,1.741,1.7414,1.7384,1.7387,2464800000.0
2009-06-30 08:00:00,1.7384,1.73875,1.7364,1.7372,4124200000.0
2009-06-30 08:15:00,1.7372,1.73815,1.7362,1.7371,3675600000.0
2009-06-30 08:30:00,1.7371,1.73995,1.73665,1.7391,3048000000.0
2009-06-30 08:45:00,1.73925,1.73985,1.73705,1.73755,3325400000.0
2009-06-30 09:00:00,1.7376,1.73805,1.73545,1.7366,3681000000.0
2009-06-30 09:15:00,1.7366,1.73685,1.73535,1.73605,3227400000.0
2009-06-30 09:30:00,1.7361,1.7368,1.7352,1.73615,2311200000.0
2009-06-30 09:45:00,1.7362,1.7377,1.73525,1.7374,3246800000.0
2009-06-30 10:00:00,1.7374,1.738,1.7349,1.73635,3820800000.0
2009-06-30 10:15:00,1.73635,1.737,1.7351,1.73525,3248500000.0
2009-06-30 10:30:00,1.73525,1.73665,1.73445,1.73585,3553200000.0
2009-06-30 10:45:00,1.73585,1.7366,1.7324,1.733,3054800000.0
2009-06-30 11:00:00,1.73295,1.73385,1.7315,1.7333,4161200000.0
2009-06-30 11:15:00,1.7333,1.73435,1.73235,1.73295,2801200000.0
2009-06-30 11:30:00,1.73295,1.7354,1.7329,1.7353,2335900000.0
2009-06-30 11:45:00,1.7353,1.7378,1.73525,1.737,3701600000.0
2009-06-30 12:00:00,1.7371,1.73735,1.73575,1.73615,3756800000.0
2009-06-30 12:15:00,1.7363,1.73805,1.73565,1.737,3661000000.0
2009-06-30 12:30:00,1.737,1.7376,1.7366,1.737,1893600000.0
2009-06-30 12:45:00,1.737,1.7378,1.7358,1.7372,2167400000.0
2009-06-30 13:00:00,1.73705,1.73795,1.73475,1.73535,2093400000.0
2009-06-30 13:15:00,1.73535,1.73575,1.7346,1.73525,1776400000.0
2009-06-30 13:30:00,1.73525,1.73585,1.7346,1.73555,1574600000.0
2009-06-30 13:45:00,1.7355,1.73595,1.73385,1.73545,2176600000.0
2009-06-30 14:00:00,1.73545,1.7361,1.7341,1.7358,2320600000.0
2009-06-30 14:15:00,1.7357,1.73675,1.73465,1.7363,2292000000.0
2009-06-30 14:30:00,1.7363,1.73675,1.7349,1.73675,2776800000.0
2009-06-30 14:45:00,1.73675,1.73745,1.7355,1.73595,3703400000.0
2009-06-30 15:00:00,1.73605,1.7378,1.7352,1.736,4518400000.0
2009-06-30 15:15:00,1.736,1.73615,1.73385,1.73515,3622100000.0
2009-06-30 15:30:00,1.73535,1.7363,1.73415,1.7354,4223800000.0
2009-06-30 15:45:00,1.7354,1.7372,1.7346,1.7371,3997800000.0
2009-06-30 16:00:00,1.7371,1.7421,1.73675,1.7407,4872300000.0
2009-06-30 16:15:00,1.7407,1.74205,1.73905,1.7398,4264200000.0
2009-06-30 16:30:00,1.7397,1.74185,1.7395,1.74065,4099600000.0
2009-06-30 16:45:00,1.7403,1.74155,1.7342,1.7342,4943300000.0
2009-06-30 17:00:00,1.7342,1.7381,1.73395,1.73745,4284600000.0
2009-06-30 17:15:00,1.73765,1.7402,1.73695,1.7374,4394200000.0
2009-06-30 17:30:00,1.7374,1.74025,1.7372,1.7385,3833800000.0
2009-06-30 17:45:00,1.7384,1.7415,1.73815,1.7405,3378600000.0
2009-06-30 18:00:00,1.74045,1.74125,1.73965,1.73975,2202800000.0
2009-06-30 18:15:00,1.73975,1.7413,1.7395,1.7396,1908800000.0
2009-06-30 18:30:00,1.7397,1.7404,1.73875,1.7394,2660400000.0
2009-06-30 18:45:00,1.73945,1.74,1.73845,1.73985,2849200000.0
2009-06-30 19:00:00,1.73985,1.74085,1.7388,1.7395,2627700000.0
2009-06-30 19:15:00,1.7395,1.74085,1.73895,1.7401,1998200000.0
2009-06-30 19:30:00,1.74035,1.7407,1.7389,1.739,1018200000.0
2009-06-30 19:45:00,1.7391,1.73985,1.73865,1.73975,1633600000.0
2009-06-30 20:00:00,1.73995,1.74175,1.7396,1.74175,1426200000.0
2009-06-30 20:15:00,1.74185,1.7419,1.73825,1.73865,1737200000.0
2009-06-30 20:30:00,1.73875,1.73885,1.7377,1.73805,1024200000.0
2009-06-30 20:45:00,1.73805,1.7391,1.73695,1.739,1952800000.0
2009-06-30 21:00:00,1.739,1.74105,1.7382,1.74045,1468600000.0
2009-06-30 21:15:00,1.74045,1.7411,1.7396,1.7401,2405200000.0
2009-06-30 21:30:00,1.74015,1.7406,1.73895,1.7397,2659000000.0
2009-06-30 21:45:00,1.7397,1.74175,1.73915,1.7408,2002800000.0
2009-06-30 22:00:00,1.74075,1.74185,1.7388,1.73885,813800000.0
2009-06-30 22:15:00,1.73885,1.7396,1.73815,1.7393,334800000.0
2009-06-30 22:30:00,1.73925,1.74025,1.7391,1.7391,197200000.0
2009-06-30 22:45:00,1.7391,1.74065,1.7389,1.7399,367600000.0
2009-06-30 23:00:00,1.7397,1.7402,1.7382,1.73855,201000000.0
2009-06-30 23:15:00,1.73865,1.73935,1.73835,1.7392,168800000.0
2009-06-30 23:30:00,1.73925,1.7408,1.73915,1.7408,265400000.0
2009-06-30 23:45:00,1.7408,1.7426,1.7405,1.74215,233600000.0
2009-07-01 00:00:00,1.7423,1.74285,1.7417,1.7424,338000000.0
2009-07-01 00:15:00,1.7423,1.7427,1.74165,1.74215,193600000.0
2009-07-01 00:30:00,1.74215,1.74215,1.74155,1.74164,181000000.0
2009-07-01 00:45:00,1.7421,1.7422,1.74115,1.7412,460000000.0
2009-07-01 01:00:00,1.7413,1.74235,1.74075,1.7416,1260200000.0
2009-07-01 01:15:00,1.7416,1.74245,1.7403,1.7416,1302000000.0
2009-07-01 01:30:00,1.7416,1.74205,1.73955,1.73985,1745200000.0
2009-07-01 01:45:00,1.7399,1.74145,1.73965,1.74005,1756800000.0
2009-07-01 02:00:00,1.74,1.74105,1.7392,1.7398,2114600000.0
2009-07-01 02:15:00,1.73995,1.7401,1.7384,1.7391,1596800000.0
2009-07-01 02:30:00,1.73895,1.73955,1.73825,1.73875,1464200000.0
2009-07-01 02:45:00,1.7391,1.74055,1.7382,1.74005,1523000000.0
2009-07-01 03:00:00,1.74005,1.74245,1.73915,1.73995,2427100000.0
2009-07-01 03:15:00,1.74,1.74025,1.7381,1.7397,2280800000.0
2009-07-01 03:30:00,1.7397,1.74235,1.7358,1.7408,3227000000.0
2009-07-01 03:45:00,1.7408,1.74245,1.7407,1.7418,1319200000.0
2009-07-01 04:00:00,1.74175,1.7426,1.7415,1.7422,1058200000.0
2009-07-01 04:15:00,1.74225,1.7428,1.74105,1.74175,1410400000.0
2009-07-01 04:30:00,1.74185,1.74195,1.74095,1.74155,1008400000.0
2009-07-01 04:45:00,1.7415,1.74195,1.74095,1.74115,1244000000.0
2009-07-01 05:00:00,1.74115,1.7422,1.74095,1.7412,1407800000.0
2009-07-01 05:15:00,1.7412,1.74245,1.74085,1.74195,829600000.0
2009-07-01 05:30:00,1.74185,1.7424,1.7408,1.7415,1739400000.0
2009-07-01 05:45:00,1.74145,1.7419,1.7405,1.74095,1314000000.0
2009-07-01 06:00:00,1.74095,1.74155,1.74055,1.7406,876400000.0
2009-07-01 06:15:00,1.7406,1.7417,1.74025,1.74145,763400000.0
2009-07-01 06:30:00,1.74145,1.7423,1.7409,1.7417,939800000.0
2009-07-01 06:45:00,1.7416,1.74245,1.7411,1.7416,1153400000.0
2009-07-01 07:00:00,1.7416,1.74255,1.7415,1.7423,1395200000.0
2009-07-01 07:15:00,1.74225,1.7469,1.7421,1.7463,2217000000.0
2009-07-01 07:30:00,1.7463,1.7476,1.74575,1.7459,2775800000.0
2009-07-01 07:45:00,1.746,1.74755,1.7448,1.74565,2149600000.0
2009-07-01 08:00:00,1.74585,1.74755,1.7456,1.7464,2757800000.0
2009-07-01 08:15:00,1.7465,1.7474,1.7442,1.7442,3225600000.0
2009-07-01 08:30:00,1.74425,1.7448,1.7432,1.74355,2401200000.0
2009-07-01 08:45:00,1.7435,1.7447,1.743,1.74385,2344000000.0
2009-07-01 09:00:00,1.74395,1.7442,1.7424,1.74405,3236800000.0
2009-07-01 09:15:00,1.74405,1.74425,1.74285,1.7434,2697800000.0
2009-07-01 09:30:00,1.7435,1.74465,1.7428,1.74285,4127400000.0
2009-07-01 09:45:00,1.743,1.7446,1.7426,1.7438,3590000000.0
2009-07-01 10:00:00,1.7439,1.7444,1.7433,1.7441,3046000000.0
2009-07-01 10:15:00,1.7443,1.74595,1.74295,1.74535,2595800000.0
2009-07-01 10:30:00,1.74535,1.74585,1.7443,1.7448,2298200000.0
2009-07-01 10:45:00,1.74475,1.745,1.7435,1.74415,2575200000.0
2009-07-01 11:00:00,1.74415,1.74535,1.74365,1.7447,1842600000.0
2009-07-01 11:15:00,1.7447,1.7449,1.74215,1.74295,2457400000.0
2009-07-01 11:30:00,1.74295,1.74525,1.7423,1.7451,4107000000.0
2009-07-01 11:45:00,1.74495,1.74605,1.7439,1.74475,3104200000.0
2009-07-01 12:00:00,1.7447,1.7455,1.74425,1.74485,3876600000.0
2009-07-01 12:15:00,1.74485,1.74555,1.74455,1.7447,3487800000.0
2009-07-01 12:30:00,1.74465,1.746,1.74455,1.74575,3025000000.0
2009-07-01 12:45:00,1.7458,1.74595,1.7449,1.7455,1868600000.0
2009-07-01 13:00:00,1.7455,1.74665,1.7449,1.7458,2295300000.0
2009-07-01 13:15:00,1.7458,1.7475,1.7457,1.74615,3027100000.0
2009-07-01 13:30:00,1.7462,1.7482,1.74585,1.74755,1876800000.0
2009-07-01 13:45:00,1.74755,1.74895,1.7466,1.74875,3206800000.0
2009-07-01 14:00:00,1.7488,1.74935,1.7468,1.74855,3967000000.0
2009-07-01 14:15:00,1.74855,1.7503,1.74475,1.7456,4105400000.0
2009-07-01 14:30:00,1.7459,1.74705,1.7432,1.74685,3868600000.0
2009-07-01 14:45:00,1.74685,1.74755,1.74605,1.74685,3753200000.0
2009-07-01 15:00:00,1.74695,1.7493,1.7463,1.748,3124400000.0
2009-07-01 15:15:00,1.7479,1.7482,1.74615,1.74785,4344400000.0
2009-07-01 15:30:00,1.748,1.74895,1.74645,1.7484,3152400000.0
2009-07-01 15:45:00,1.74835,1.74865,1.74535,1.74565,3260800000.0
2009-07-01 16:00:00,1.74555,1.7493,1.74515,1.74725,4402400000.0
2009-07-01 16:15:00,1.74735,1.7488,1.74585,1.7462,4514600000.0
2009-07-01 16:30:00,1.7464,1.7482,1.7459,1.7469,4077800000.0
2009-07-01 16:45:00,1.74685,1.74925,1.7466,1.74875,4052600000.0
2009-07-01 17:00:00,1.74865,1.7494,1.7471,1.74745,3121000000.0
2009-07-01 17:15:00,1.74735,1.749,1.7466,1.7488,3041500000.0
2009-07-01 17:30:00,1.7488,1.75035,1.74785,1.7495,3819000000.0
2009-07-01 17:45:00,1.7494,1.7515,1.74875,1.7505,3318400000.0
2009-07-01 18:00:00,1.7505,1.75275,1.75,1.7514,3907000000.0
2009-07-01 18:15:00,1.75135,1.7527,1.75,1.75245,2534200000.0
2009-07-01 18:30:00,1.75235,1.75275,1.75095,1.7518,2106600000.0
2009-07-01 18:45:00,1.75195,1.75245,1.75065,1.7517,1478800000.0
2009-07-01 19:00:00,1.75165,1.75235,1.75025,1.7507,1291800000.0
2009-07-01 19:15:00,1.7507,1.752,1.7498,1.7498,1606000000.0
2009-07-01 19:30:00,1.7499,1.75105,1.74955,1.7506,2047000000.0
2009-07-01 19:45:00,1.75055,1.7507,1.74915,1.75025,2477600000.0
2009-07-01 20:00:00,1.75025,1.75215,1.74975,1.75105,2097000000.0
2009-07-01 20:15:00,1.75105,1.75225,1.75025,1.7508,1697600000.0
2009-07-01 20:30:00,1.7508,1.7509,1.74945,1.7496,1454200000.0
2009-07-01 20:45:00,1.7496,1.74995,1.74775,1.74815,1648200000.0
2009-07-01 21:00:00,1.74815,1.75005,1.74805,1.74985,1724000000.0
2009-07-01 21:15:00,1.74985,1.7518,1.7494,1.7514,1555600000.0
2009-07-01 21:30:00,1.7514,1.7534,1.7514,1.75255,1977200000.0
2009-07-01 21:45:00,1.75255,1.75375,1.75115,1.75185,1615800000.0
2009-07-01 22:00:00,1.7517,1.7534,1.7517,1.753,347800000.0
2009-07-01 22:15:00,1.75305,1.75305,1.74975,1.7499,463600000.0
2009-07-01 22:30:00,1.75005,1.75025,1.74725,1.7476,625000000.0
2009-07-01 22:45:00,1.74765,1.7489,1.7471,1.7488,709500000.0
2009-07-01 23:00:00,1.74864,1.75065,1.74853,1.75,351000000.0
2009-07-01 23:15:00,1.7498,1.751,1.74915,1.7496,349800000.0
2009-07-01 23:30:00,1.7496,1.7509,1.74945,1.74985,297000000.0
2009-07-01 23:45:00,1.75005,1.7505,1.74695,1.7482,432000000.0
2009-07-02 00:00:00,1.74765,1.7486,1.7474,1.74782,280400000.0
2009-07-02 00:15:00,1.7478,1.74975,1.74771,1.74855,1026800000.0
2009-07-02 00:30:00,1.7485,1.7489,1.7469,1.74735,634800000.0
2009-07-02 00:45:00,1.74735,1.74855,1.74675,1.74725,630000000.0
2009-07-02 01:00:00,1.7472,1.7486,1.747,1.74845,875200000.0
2009-07-02 01:15:00,1.74845,1.7494,1.74815,1.74915,499400000.0
2009-07-02 01:30:00,1.74925,1.7494,1.7482,1.7486,729800000.0
2009-07-02 01:45:00,1.7487,1.7491,1.7476,1.74825,493600000.0
2009-07-02 02:00:00,1.74825,1.74845,1.74725,1.74775,1019600000.0
2009-07-02 02:15:00,1.7474,1.74865,1.7474,1.7483,1304800000.0
2009-07-02 02:30:00,1.7484,1.74985,1.74745,1.7495,1021600000.0
2009-07-02 02:45:00,1.7495,1.75095,1.7493,1.75015,1747800000.0
2009-07-02 03:00:00,1.7501,1.7503,1.7485,1.74905,2776000000.0
2009-07-02 03:15:00,1.749,1.74955,1.7485,1.7492,2383400000.0
2009-07-02 03:30:00,1.74915,1.7529,1.74915,1.752,2229000000.0
2009-07-02 03:45:00,1.7521,1.75255,1.75065,1.75165,1480400000.0
2009-07-02 04:00:00,1.7517,1.752,1.7497,1.75015,929200000.0
2009-07-02 04:15:00,1.75,1.7506,1.7491,1.74935,1504800000.0
2009-07-02 04:30:00,1.74935,1.7518,1.74935,1.7518,1925200000.0
2009-07-02 04:45:00,1.7517,1.7517,1.75035,1.75075,680600000.0
2009-07-02 05:00:00,1.75075,1.7523,1.7505,1.7523,607600000.0
2009-07-02 05:15:00,1.7523,1.7524,1.75105,1.75135,787000000.0
2009-07-02 05:30:00,1.7514,1.75185,1.75055,1.7516,972400000.0
2009-07-02 05:45:00,1.7516,1.7528,1.7515,1.7523,1178000000.0
2009-07-02 06:00:00,1.7523,1.75285,1.7519,1.75285,2106000000.0
2009-07-02 06:15:00,1.7529,1.7532,1.75245,1.75275,2083200000.0
2009-07-02 06:30:00,1.7528,1.7547,1.75275,1.7547,1688000000.0
2009-07-02 06:45:00,1.7546,1.756,1.75375,1.7558,2088600000.0
2009-07-02 07:00:00,1.7558,1.75665,1.7548,1.7555,1477000000.0
2009-07-02 07:15:00,1.7555,1.75645,1.75545,1.75595,618200000.0
2009-07-02 07:30:00,1.75595,1.75655,1.7548,1.7553,1954800000.0
2009-07-02 07:45:00,1.7553,1.7564,1.75465,1.75515,1577600000.0
2009-07-02 08:00:00,1.75495,1.7559,1.75395,1.7547,1792000000.0
2009-07-02 08:15:00,1.75475,1.75505,1.75335,1.75435,1849800000.0
2009-07-02 08:30:00,1.75445,1.7558,1.7531,1.7557,2200200000.0
2009-07-02 08:45:00,1.7557,1.7577,1.7548,1.7562,2754800000.0
2009-07-02 09:00:00,1.7561,1.75695,1.75535,1.7559,3178600000.0
2009-07-02 09:15:00,1.7559,1.75685,1.7557,1.7557,2837000000.0
2009-07-02 09:30:00,1.7557,1.75855,1.75555,1.75785,3549200000.0
2009-07-02 09:45:00,1.7579,1.75805,1.756,1.7568,3555400000.0
2009-07-02 10:00:00,1.75685,1.757,1.75545,1.75575,3013200000.0
2009-07-02 10:15:00,1.75585,1.7565,1.7543,1.75495,2188000000.0
2009-07-02 10:30:00,1.75505,1.7555,1.75355,1.7538,2765000000.0
2009-07-02 10:45:00,1.75375,1.75405,1.75275,1.75335,2936000000.0
2009-07-02 11:00:00,1.75335,1.75365,1.7523,1.75275,2457200000.0
2009-07-02 11:15:00,1.75275,1.75435,1.75185,1.75375,2747400000.0
2009-07-02 11:30:00,1.75365,1.75375,1.7526,1.75365,3521600000.0
2009-07-02 11:45:00,1.75365,1.7542,1.75245,1.75265,3031800000.0
2009-07-02 12:00:00,1.75265,1.75505,1.7525,1.75475,3732400000.0
2009-07-02 12:15:00,1.75475,1.7557,1.75425,1.7547,3131200000.0
2009-07-02 12:30:00,1.75465,1.7553,1.75355,1.7542,2905400000.0
2009-07-02 12:45:00,1.75435,1.75515,1.7537,1.7546,3593600000.0
2009-07-02 13:00:00,1.7547,1.7548,1.75215,1.75275,2713200000.0
2009-07-02 13:15:00,1.75275,1.75335,1.752,1.7527,2724800000.0
2009-07-02 13:30:00,1.7527,1.75355,1.7525,1.7531,1887200000.0
2009-07-02 13:45:00,1.75305,1.75465,1.7525,1.7537,2379700000.0
2009-07-02 14:00:00,1.7537,1.75435,1.75215,1.75225,3350600000.0
2009-07-02 14:15:00,1.75225,1.75415,1.74925,1.7493,3420200000.0
2009-07-02 14:30:00,1.7486,1.7576,1.7486,1.7565,3949000000.0
2009-07-02 14:45:00,1.7565,1.76005,1.7562,1.7575,3387400000.0
2009-07-02 15:00:00,1.7576,1.76215,1.75755,1.75995,3272400000.0
2009-07-02 15:15:00,1.7598,1.7608,1.7584,1.7594,2819000000.0
2009-07-02 15:30:00,1.7594,1.7661,1.7588,1.7628,3366600000.0
2009-07-02 15:45:00,1.7628,1.76545,1.76215,1.76235,3583600000.0
2009-07-02 16:00:00,1.76235,1.7635,1.76075,1.7627,3610200000.0
2009-07-02 16:15:00,1.7626,1.7627,1.7607,1.76115,3186200000.0
2009-07-02 16:30:00,1.7612,1.76265,1.75835,1.762,3462200000.0
2009-07-02 16:45:00,1.76225,1.76305,1.7603,1.7624,3794900000.0
2009-07-02 17:00:00,1.7624,1.7624,1.76065,1.76175,3622800000.0
2009-07-02 17:15:00,1.76165,1.7618,1.75925,1.7602,4245600000.0
2009-07-02 17:30:00,1.7604,1.76225,1.7601,1.7615,3548800000.0
2009-07-02 17:45:00,1.76155,1.7639,1.7611,1.7636,2772900000.0
2009-07-02 18:00:00,1.7635,1.76465,1.76225,1.7627,1988200000.0
2009-07-02 18:15:00,1.7628,1.7632,1.76185,1.7625,1727200000.0
2009-07-02 18:30:00,1.76245,1.76245,1.75955,1.75955,2081600000.0
2009-07-02 18:45:00,1.75955,1.76265,1.7595,1.76265,1364600000.0
2009-07-02 19:00:00,1.7626,1.7639,1.76185,1.76315,1504400000.0
2009-07-02 19:15:00,1.7632,1.76475,1.76255,1.76465,915600000.0
2009-07-02 19:30:00,1.76465,1.76565,1.76335,1.7641,1411100000.0
2009-07-02 19:45:00,1.7641,1.7649,1.7634,1.7643,2296000000.0
2009-07-02 20:00:00,1.7642,1.7645,1.763,1.76435,1343300000.0
2009-07-02 20:15:00,1.76425,1.76435,1.76235,1.76355,970400000.0
2009-07-02 20:30:00,1.76355,1.7637,1.76115,1.7617,995000000.0
2009-07-02 20:45:00,1.76175,1.7635,1.7614,1.76285,988800000.0
2009-07-02 21:00:00,1.76285,1.7629,1.7619,1.76205,1619800000.0
2009-07-02 21:15:00,1.762,1.7638,1.7615,1.76335,1756200000.0
2009-07-02 21:30:00,1.7628,1.76445,1.76245,1.76285,1696600000.0
2009-07-02 21:45:00,1.76285,1.76315,1.761,1.76155,1563800000.0
2009-07-02 22:00:00,1.76155,1.76285,1.7593,1.76115,492400000.0
2009-07-02 22:15:00,1.76135,1.76325,1.7604,1.76245,470400000.0
2009-07-02 22:30:00,1.76255,1.76325,1.76225,1.76245,326200000.0
2009-07-02 22:45:00,1.76255,1.76385,1.76215,1.76365,397000000.0
2009-07-02 23:00:00,1.7632,1.76475,1.7632,1.76435,201600000.0
2009-07-02 23:15:00,1.76435,1.7644,1.75715,1.75885,952400000.0
2009-07-02 23:30:00,1.75915,1.76085,1.75845,1.7591,806800000.0
2009-07-02 23:45:00,1.7592,1.76435,1.759,1.76235,639600000.0
2009-07-03 00:00:00,1.7626,1.76405,1.7613,1.7624,625000000.0
2009-07-03 00:15:00,1.7625,1.76345,1.76075,1.7615,502800000.0
2009-07-03 00:30:00,1.7616,1.76265,1.76095,1.7613,484400000.0
2009-07-03 00:45:00,1.76135,1.76175,1.7588,1.76045,517800000.0
2009-07-03 01:00:00,1.7605,1.7617,1.7594,1.76075,1048600000.0
2009-07-03 01:15:00,1.7608,1.76115,1.75865,1.76025,1016400000.0
2009-07-03 01:30:00,1.76035,1.76075,1.75955,1.76045,954800000.0
2009-07-03 01:45:00,1.76045,1.7614,1.7598,1.76055,1043600000.0
2009-07-03 02:00:00,1.7609,1.7615,1.75975,1.76075,1517800000.0
2009-07-03 02:15:00,1.7607,1.76145,1.75945,1.75945,1664200000.0
2009-07-03 02:30:00,1.75945,1.75965,1.75845,1.75885,1428800000.0
2009-07-03 02:45:00,1.75895,1.76,1.7582,1.7592,1169000000.0
2009-07-03 03:00:00,1.7592,1.75945,1.75785,1.7582,1277000000.0
2009-07-03 03:15:00,1.75825,1.75925,1.75765,1.75905,1104200000.0
2009-07-03 03:30:00,1.75905,1.7594,1.75685,1.75715,1356400000.0
2009-07-03 03:45:00,1.75715,1.75715,1.7547,1.7565,2394200000.0
2009-07-03 04:00:00,1.75685,1.7572,1.75555,1.7561,2253799999.0
2009-07-03 04:15:00,1.7561,1.75675,1.7556,1.75615,1802000000.0
2009-07-03 04:30:00,1.75625,1.75645,1.75555,1.756,595800000.0
2009-07-03 04:45:00,1.75605,1.7566,1.75575,1.75615,882400000.0
2009-07-03 05:00:00,1.75615,1.7567,1.7554,1.7559,1058400000.0
2009-07-03 05:15:00,1.7559,1.7564,1.75525,1.7561,938600000.0
2009-07-03 05:30:00,1.7561,1.7567,1.75525,1.75645,1228800000.0
2009-07-03 05:45:00,1.7566,1.7567,1.7556,1.75625,794600000.0
2009-07-03 06:00:00,1.756,1.75745,1.7559,1.75695,2031600000.0
2009-07-03 06:15:00,1.7568,1.75745,1.756,1.7565,1007400000.0
2009-07-03 06:30:00,1.7564,1.7581,1.7563,1.7568,1213600000.0
2009-07-03 06:45:00,1.7568,1.75755,1.75645,1.7568,1012400000.0
2009-07-03 07:00:00,1.7568,1.757,1.75575,1.75585,772200000.0
2009-07-03 07:15:00,1.75585,1.7563,1.7553,1.75545,834800000.0
2009-07-03 07:30:00,1.75545,1.7567,1.75475,1.7559,1522200000.0
2009-07-03 07:45:00,1.7559,1.7565,1.7552,1.75625,922000000.0
2009-07-03 08:00:00,1.75625,1.7565,1.75275,1.75365,2003400000.0
2009-07-03 08:15:00,1.75355,1.7548,1.7528,1.7538,3178600000.0
2009-07-03 08:30:00,1.7538,1.7539,1.752,1.75285,2301400000.0
2009-07-03 08:45:00,1.75285,1.754,1.7517,1.752,2441800000.0
2009-07-03 09:00:00,1.75195,1.7542,1.7514,1.75385,1878400000.0
2009-07-03 09:15:00,1.7538,1.75455,1.7527,1.75345,3229200000.0
2009-07-03 09:30:00,1.7535,1.75455,1.7527,1.7543,2448800000.0
2009-07-03 09:45:00,1.7544,1.75685,1.7536,1.75675,3720600000.0
2009-07-03 10:00:00,1.75675,1.75685,1.7533,1.754,3447000000.0
2009-07-03 10:15:00,1.754,1.75485,1.75295,1.7537,2457700000.0
2009-07-03 10:30:00,1.754,1.75415,1.7519,1.7526,2630800000.0
2009-07-03 10:45:00,1.75255,1.753,1.7515,1.7518,1730200000.0
2009-07-03 11:00:00,1.7518,1.75325,1.75155,1.7528,1936400000.0
2009-07-03 11:15:00,1.7528,1.75315,1.7507,1.75085,1708200000.0
2009-07-03 11:30:00,1.75055,1.7522,1.75025,1.7522,1436200000.0
2009-07-03 11:45:00,1.7522,1.75405,1.752,1.75335,2389800000.0
2009-07-03 12:00:00,1.75345,1.75435,1.75305,1.7537,1626000000.0
2009-07-03 12:15:00,1.7536,1.7546,1.7532,1.7533,2324600000.0
2009-07-03 12:30:00,1.75325,1.7588,1.75315,1.7586,2735200000.0
2009-07-03 12:45:00,1.7586,1.76005,1.75485,1.7558,2779800000.0
2009-07-03 13:00:00,1.75585,1.7571,1.755,1.75615,2461600000.0
2009-07-03 13:15:00,1.7562,1.7573,1.7551,1.75655,2391200000.0
2009-07-03 13:30:00,1.75655,1.75675,1.7539,1.754,2471400000.0
2009-07-03 13:45:00,1.75415,1.75485,1.7529,1.75445,2207800000.0
2009-07-03 14:00:00,1.7545,1.755,1.7529,1.7547,2063400000.0
2009-07-03 14:15:00,1.7548,1.7548,1.75305,1.7539,1463000000.0
2009-07-03 14:30:00,1.754,1.75435,1.75255,1.7527,1393600000.0
2009-07-03 14:45:00,1.75255,1.7543,1.75255,1.75405,1283000000.0
2009-07-03 15:00:00,1.75405,1.75495,1.7536,1.75435,1001000000.0
2009-07-03 15:15:00,1.75435,1.75455,1.75355,1.75405,1153400000.0
2009-07-03 15:30:00,1.75405,1.7545,1.75295,1.75385,1172600000.0
2009-07-03 15:45:00,1.7538,1.75435,1.7514,1.7515,1781200000.0
2009-07-03 16:00:00,1.7515,1.75265,1.7513,1.75225,1832000000.0
2009-07-03 16:15:00,1.75225,1.753,1.75165,1.7522,710200000.0
2009-07-03 16:30:00,1.75215,1.75235,1.7513,1.7516,1305400000.0
2009-07-03 16:45:00,1.75165,1.7526,1.7511,1.7514,1713000000.0
2009-07-03 17:00:00,1.75125,1.75235,1.75065,1.75185,1283900000.0
2009-07-03 17:15:00,1.75185,1.7533,1.75155,1.75195,1503000000.0
2009-07-03 17:30:00,1.7521,1.7526,1.7495,1.751,2183200000.0
2009-07-03 17:45:00,1.751,1.75195,1.75025,1.75195,1019600000.0
2009-07-03 18:00:00,1.75185,1.75235,1.75095,1.75165,1025000000.0
2009-07-03 18:15:00,1.7514,1.7541,1.7512,1.7521,955400000.0
2009-07-03 18:30:00,1.7522,1.75345,1.75145,1.7533,583800000.0
2009-07-03 18:45:00,1.75325,1.75415,1.7522,1.754,343800000.0
2009-07-03 19:00:00,1.7541,1.75445,1.7523,1.75355,213200000.0
2009-07-03 19:15:00,1.75345,1.75345,1.7526,1.75285,261200000.0
2009-07-03 19:30:00,1.75275,1.7531,1.7526,1.7531,109200000.0
2009-07-03 19:45:00,1.75305,1.7535,1.75215,1.7523,294600000.0
2009-07-03 20:00:00,1.7539,1.7546,1.75175,1.75225,259200000.0
2009-07-03 20:15:00,1.7522,1.75297,1.7522,1.75278,119600000.0
2009-07-03 20:30:00,1.7527,1.753,1.75249,1.7525,60200000.0
2009-07-03 20:45:00,1.75255,1.7527,1.7515,1.75165,145600000.0
2009-07-03 21:00:00,1.75155,1.75175,1.7503,1.75045,179800000.0
2009-07-03 21:15:00,1.7506,1.75138,1.75045,1.751,170400000.0
2009-07-03 21:30:00,1.75115,1.75136,1.74895,1.74975,509600000.0
2009-07-03 21:45:00,1.7499,1.754,1.74985,1.7509,793600000.0
2009-07-03 22:00:00,1.75075,1.7528,1.7502,1.75144,529600000.0
2009-07-03 22:15:00,1.751,1.7523,1.7493,1.7513,251000000.0
2009-07-03 22:30:00,1.7515,1.7543,1.75105,1.75365,217800000.0
2009-07-03 22:45:00,1.7537,1.75415,1.75105,1.7531,508800000.0
2009-07-05 23:00:00,1.7553,1.75635,1.7552,1.75605,263000000.0
2009-07-05 23:15:00,1.75625,1.75655,1.75495,1.7554,301600000.0
2009-07-05 23:30:00,1.7552,1.75655,1.75375,1.75555,868400000.0
2009-07-05 23:45:00,1.75555,1.75625,1.75505,1.75525,243200000.0
2009-07-06 00:00:00,1.75525,1.75605,1.75525,1.7559,284800000.0
2009-07-06 00:15:00,1.75595,1.75715,1.75585,1.7566,440000000.0
2009-07-06 00:30:00,1.75645,1.76055,1.75525,1.7604,819800000.0
2009-07-06 00:45:00,1.7602,1.76035,1.7565,1.75705,926400000.0
2009-07-06 01:00:00,1.75705,1.758,1.7562,1.757,1502400000.0
2009-07-06 01:15:00,1.7569,1.7569,1.75555,1.7561,1591000000.0
2009-07-06 01:30:00,1.75605,1.75675,1.7557,1.756,832600000.0
2009-07-06 01:45:00,1.756,1.75665,1.75515,1.7557,1642200000.0
2009-07-06 02:00:00,1.7557,1.7565,1.7546,1.7548,1564600000.0
2009-07-06 02:15:00,1.7549,1.7563,1.7548,1.7562,1193200000.0
2009-07-06 02:30:00,1.75615,1.75655,1.7553,1.7557,2063800000.0
2009-07-06 02:45:00,1.7557,1.75655,1.7555,1.75605,1557200000.0
2009-07-06 03:00:00,1.7561,1.7569,1.75575,1.7558,1080400000.0
2009-07-06 03:15:00,1.75595,1.7572,1.7552,1.75705,1445800000.0
2009-07-06 03:30:00,1.75705,1.75905,1.7568,1.75815,2093600000.0
2009-07-06 03:45:00,1.75835,1.7626,1.75775,1.7614,2848600000.0
2009-07-06 04:00:00,1.76155,1.7617,1.75985,1.7606,1688200000.0
2009-07-06 04:15:00,1.7608,1.76475,1.76075,1.76395,1890800000.0
2009-07-06 04:30:00,1.76395,1.764,1.7619,1.76235,2933600000.0
2009-07-06 04:45:00,1.7623,1.76265,1.7607,1.7615,1750000000.0
2009-07-06 05:00:00,1.76155,1.76215,1.7603,1.76065,1606600000.0
2009-07-06 05:15:00,1.76065,1.7619,1.76055,1.761,893800000.0
2009-07-06 05:30:00,1.761,1.76165,1.7607,1.76155,1541600000.0
2009-07-06 05:45:00,1.76155,1.7616,1.7587,1.75965,1821600000.0
2009-07-06 06:00:00,1.7596,1.7598,1.7572,1.75735,1424000000.0
2009-07-06 06:15:00,1.75735,1.75865,1.7564,1.7571,2309800000.0
2009-07-06 06:30:00,1.7571,1.75765,1.7558,1.75765,1305800000.0
2009-07-06 06:45:00,1.75765,1.7592,1.7572,1.75855,2199200000.0
2009-07-06 07:00:00,1.7587,1.7595,1.7565,1.7566,1475200000.0
2009-07-06 07:15:00,1.7566,1.7591,1.75645,1.75845,2705400000.0
2009-07-06 07:30:00,1.7585,1.7589,1.75725,1.7577,2748400000.0
2009-07-06 07:45:00,1.7577,1.75885,1.7569,1.75765,2792200000.0
2009-07-06 08:00:00,1.75765,1.7615,1.757,1.75975,3409600000.0
2009-07-06 08:15:00,1.75975,1.7612,1.7577,1.7581,2846400000.0
2009-07-06 08:30:00,1.75805,1.7601,1.7577,1.7585,3723399999.0
2009-07-06 08:45:00,1.7585,1.7617,1.75785,1.7613,5351100000.0
2009-07-06 09:00:00,1.7613,1.7644,1.75995,1.7634,6284200000.0
2009-07-06 09:15:00,1.7635,1.7639,1.76085,1.76245,5881600000.0
2009-07-06 09:30:00,1.76245,1.7641,1.76125,1.7633,4793200000.0
2009-07-06 09:45:00,1.7633,1.76355,1.7613,1.7633,4150800000.0
2009-07-06 10:00:00,1.76345,1.7671,1.76305,1.7659,5733600000.0
2009-07-06 10:15:00,1.76585,1.7659,1.76185,1.76285,3753000001.0
2009-07-06 10:30:00,1.76295,1.7636,1.7612,1.7614,3999600000.0
2009-07-06 10:45:00,1.76145,1.7628,1.7609,1.7619,2905400000.0
2009-07-06 11:00:00,1.76195,1.7621,1.7596,1.76025,3082200000.0
2009-07-06 11:15:00,1.76025,1.76145,1.7596,1.76005,3072600000.0
2009-07-06 11:30:00,1.76005,1.76195,1.75945,1.76005,3177999999.0
2009-07-06 11:45:00,1.76005,1.7621,1.76,1.76175,2650000000.0
2009-07-06 12:00:00,1.7618,1.7626,1.7601,1.7604,2762200000.0
2009-07-06 12:15:00,1.7604,1.76185,1.75995,1.76145,3286800000.0
2009-07-06 12:30:00,1.76145,1.7618,1.75975,1.7611,4173800000.0
2009-07-06 12:45:00,1.76115,1.76205,1.75935,1.76075,3649400001.0
2009-07-06 13:00:00,1.76065,1.76065,1.7576,1.7589,4010800001.0
2009-07-06 13:15:00,1.75875,1.75945,1.75735,1.7576,3789899999.0
2009-07-06 13:30:00,1.7575,1.76035,1.7575,1.76035,3003000001.0
2009-07-06 13:45:00,1.76025,1.76035,1.7584,1.7586,4424400001.0
2009-07-06 14:00:00,1.7587,1.7603,1.7586,1.7601,4168600001.0
2009-07-06 14:15:00,1.76025,1.7607,1.75795,1.7583,6037000002.0
2009-07-06 14:30:00,1.7583,1.76005,1.75785,1.7597,4999200002.0
2009-07-06 14:45:00,1.7596,1.75995,1.7587,1.75925,6099000001.0
2009-07-06 15:00:00,1.7593,1.76195,1.75865,1.76165,6811199999.0
2009-07-06 15:15:00,1.7617,1.76285,1.76125,1.762,4940300004.0
2009-07-06 15:30:00,1.762,1.7626,1.7584,1.76095,7257599999.0
2009-07-06 15:45:00,1.76105,1.7615,1.75655,1.7572,7641000001.0
2009-07-06 16:00:00,1.7573,1.76075,1.75525,1.7602,8200500003.0
2009-07-06 16:15:00,1.76015,1.76075,1.75755,1.75755,8727200001.0
2009-07-06 16:30:00,1.75775,1.7592,1.757,1.75825,7607000003.0
2009-07-06 16:45:00,1.75825,1.7588,1.7561,1.75865,7380800003.0
2009-07-06 17:00:00,1.7589,1.75925,1.7575,1.75795,5965500001.0
2009-07-06 17:15:00,1.7581,1.76115,1.7581,1.76065,5970200005.0
2009-07-06 17:30:00,1.76075,1.76155,1.7597,1.75985,4805200001.0
2009-07-06 17:45:00,1.7599,1.76005,1.7573,1.75935,5182199999.0
2009-07-06 18:00:00,1.75935,1.75995,1.75675,1.7569,2958600000.0
2009-07-06 18:15:00,1.757,1.7597,1.75695,1.7594,2546400001.0
2009-07-06 18:30:00,1.7594,1.76005,1.7591,1.7596,1681000000.0
2009-07-06 18:45:00,1.75975,1.76015,1.75865,1.75925,2376800000.0
2009-07-06 19:00:00,1.75925,1.75925,1.75755,1.75795,2274000000.0
2009-07-06 19:15:00,1.7578,1.75805,1.75655,1.7575,4671800000.0
2009-07-06 19:30:00,1.75765,1.75915,1.7574,1.75895,3477600000.0
2009-07-06 19:45:00,1.759,1.76005,1.75865,1.7588,2339400000.0
2009-07-06 20:00:00,1.7591,1.76045,1.758,1.75925,2260400000.0
2009-07-06 20:15:00,1.75895,1.76125,1.75885,1.75975,2608600000.0
2009-07-06 20:30:00,1.75985,1.7605,1.75855,1.75865,2224200000.0
2009-07-06 20:45:00,1.7586,1.76045,1.75825,1.76035,2902200000.0
2009-07-06 21:00:00,1.76035,1.76035,1.75755,1.7588,2285599999.0
2009-07-06 21:15:00,1.75895,1.75895,1.7574,1.7587,2035400000.0
2009-07-06 21:30:00,1.75865,1.76005,1.7571,1.7571,3326600000.0
2009-07-06 21:45:00,1.757,1.7574,1.75255,1.75335,3669400000.0
2009-07-06 22:00:00,1.754,1.7548,1.752,1.7528,1819000000.0
2009-07-06 22:15:00,1.7529,1.75305,1.75205,1.75265,648200000.0
2009-07-06 22:30:00,1.75265,1.75295,1.75185,1.75285,451200000.0
2009-07-06 22:45:00,1.75295,1.7541,1.75195,1.7532,1012600000.0
2009-07-06 23:00:00,1.7532,1.7547,1.75245,1.75415,664200000.0
2009-07-06 23:15:00,1.7541,1.75475,1.75315,1.75325,383600000.0
2009-07-06 23:30:00,1.7531,1.75345,1.75215,1.7529,425200000.0
2009-07-06 23:45:00,1.7531,1.75565,1.753,1.75485,717400000.0
2009-07-07 00:00:00,1.7548,1.75615,1.75475,1.75555,953600000.0
2009-07-07 00:15:00,1.75555,1.75645,1.75395,1.75645,912800000.0
2009-07-07 00:30:00,1.7566,1.7566,1.75425,1.75465,831600000.0
2009-07-07 00:45:00,1.75495,1.75555,1.754,1.7553,864400000.0
2009-07-07 01:00:00,1.7553,1.757,1.755,1.7557,885800000.0
2009-07-07 01:15:00,1.7557,1.7576,1.75555,1.75675,1160800000.0
2009-07-07 01:30:00,1.7566,1.7567,1.75395,1.75435,1399000000.0
2009-07-07 01:45:00,1.75435,1.75505,1.7533,1.7544,1644500000.0
2009-07-07 02:00:00,1.7544,1.75505,1.75365,1.7546,1575400000.0
2009-07-07 02:15:00,1.75475,1.7549,1.7537,1.75425,2059800000.0
2009-07-07 02:30:00,1.7543,1.7551,1.7538,1.75425,1457600000.0
2009-07-07 02:45:00,1.75435,1.75485,1.7531,1.7544,2126800000.0
2009-07-07 03:00:00,1.75455,1.7564,1.75375,1.75635,2152400000.0
2009-07-07 03:15:00,1.7565,1.7572,1.7556,1.75625,1770200000.0
2009-07-07 03:30:00,1.75625,1.75645,1.7548,1.7556,2638600000.0
2009-07-07 03:45:00,1.7556,1.7564,1.75515,1.75535,2552000000.0
2009-07-07 04:00:00,1.7555,1.75625,1.75285,1.75405,2147400000.0
2009-07-07 04:15:00,1.7541,1.75435,1.7532,1.7535,1597800000.0
2009-07-07 04:30:00,1.75365,1.75485,1.7535,1.75395,966400000.0
2009-07-07 04:45:00,1.75395,1.75525,1.75395,1.75405,956800000.0
2009-07-07 05:00:00,1.75405,1.75455,1.7534,1.75415,782800000.0
2009-07-07 05:15:00,1.75415,1.75435,1.753,1.7533,1213400000.0
2009-07-07 05:30:00,1.75325,1.7537,1.75225,1.75335,1212200000.0
2009-07-07 05:45:00,1.75335,1.75365,1.75235,1.7529,1770400000.0
2009-07-07 06:00:00,1.75295,1.75335,1.75245,1.75315,1231200000.0
2009-07-07 06:15:00,1.7532,1.75495,1.75275,1.754,1440000000.0
2009-07-07 06:30:00,1.7539,1.7576,1.75015,1.7511,4110000000.0
2009-07-07 06:45:00,1.7512,1.7522,1.75035,1.75115,3274200000.0
2009-07-07 07:00:00,1.75105,1.75165,1.74935,1.7502,2468800000.0
2009-07-07 07:15:00,1.7502,1.75205,1.75,1.75165,2314600000.0
2009-07-07 07:30:00,1.75165,1.7523,1.7489,1.751,2459200000.0
2009-07-07 07:45:00,1.75095,1.7523,1.75,1.75125,2515800000.0
2009-07-07 08:00:00,1.7513,1.75205,1.75025,1.75035,3508800000.0
2009-07-07 08:15:00,1.7504,1.75215,1.7501,1.75185,4975400000.0
2009-07-07 08:30:00,1.75165,1.7536,1.75095,1.7523,4828000002.0
2009-07-07 08:45:00,1.75215,1.75255,1.74985,1.74995,4312200000.0
2009-07-07 09:00:00,1.74995,1.75305,1.74995,1.752,5481600002.0
2009-07-07 09:15:00,1.75175,1.75295,1.7501,1.7512,5805400004.0
2009-07-07 09:30:00,1.7512,1.7527,1.7505,1.7519,5596400002.0
2009-07-07 09:45:00,1.7519,1.7519,1.74965,1.7507,3806000000.0
2009-07-07 10:00:00,1.75065,1.7525,1.7498,1.75155,4237000000.0
2009-07-07 10:15:00,1.75165,1.75265,1.75015,1.75025,4362699999.0
2009-07-07 10:30:00,1.75025,1.7524,1.75025,1.751,4305600000.0
2009-07-07 10:45:00,1.751,1.7516,1.74855,1.7494,6701400002.0
2009-07-07 11:00:00,1.7494,1.751,1.7491,1.7507,4957200000.0
2009-07-07 11:15:00,1.75075,1.7515,1.74955,1.75145,4107800001.0
2009-07-07 11:30:00,1.75145,1.75185,1.7506,1.75125,3849000000.0
2009-07-07 11:45:00,1.7513,1.75285,1.751,1.75225,4913799999.0
2009-07-07 12:00:00,1.75235,1.75315,1.7513,1.75185,5585600002.0
2009-07-07 12:15:00,1.75185,1.75235,1.7509,1.7511,8264500047.0
2009-07-07 12:30:00,1.7511,1.75245,1.751,1.7523,4103599999.0
2009-07-07 12:45:00,1.7523,1.75315,1.75095,1.75185,5016300001.0
2009-07-07 13:00:00,1.7518,1.75225,1.74835,1.74985,5171800000.0
2009-07-07 13:15:00,1.74985,1.74995,1.74605,1.74855,4310800001.0
2009-07-07 13:30:00,1.7487,1.749,1.74685,1.74865,5290400000.0
2009-07-07 13:45:00,1.74875,1.7494,1.74815,1.749,3897600000.0
2009-07-07 14:00:00,1.74885,1.74975,1.74725,1.7483,4142000000.0
2009-07-07 14:15:00,1.74825,1.74995,1.7473,1.74955,4067500001.0
2009-07-07 14:30:00,1.7494,1.74955,1.7467,1.7472,4503799998.0
2009-07-07 14:45:00,1.74725,1.7499,1.7467,1.7492,3853600001.0
2009-07-07 15:00:00,1.7491,1.7504,1.7487,1.7491,5479599999.0
2009-07-07 15:15:00,1.7491,1.7509,1.7485,1.7495,5510800003.0
2009-07-07 15:30:00,1.7495,1.75185,1.74885,1.7518,7619600001.0
2009-07-07 15:45:00,1.7518,1.75225,1.74945,1.75025,6842600001.0
2009-07-07 16:00:00,1.75025,1.75245,1.75025,1.75165,7767400003.0
2009-07-07 16:15:00,1.75165,1.75245,1.7495,1.74985,7678400003.0
2009-07-07 16:30:00,1.7499,1.75205,1.74985,1.7507,5452200000.0
2009-07-07 16:45:00,1.7507,1.75305,1.75045,1.7513,7335599999.0
2009-07-07 17:00:00,1.75115,1.7519,1.74975,1.75065,5052000002.0
2009-07-07 17:15:00,1.7506,1.75235,1.7502,1.7523,6100000002.0
2009-07-07 17:30:00,1.7523,1.75415,1.7503,1.75335,6891800001.0
2009-07-07 17:45:00,1.75335,1.75425,1.7522,1.75385,5726100002.0
2009-07-07 18:00:00,1.75385,1.75455,1.7524,1.75285,3767600000.0
2009-07-07 18:15:00,1.7529,1.75535,1.75265,1.75495,3731800000.0
2009-07-07 18:30:00,1.75525,1.7566,1.754,1.7549,4508600000.0
2009-07-07 18:45:00,1.75505,1.7554,1.7528,1.75445,3510600000.0
2009-07-07 19:00:00,1.7544,1.75545,1.7507,1.75105,4032600000.0
2009-07-07 19:15:00,1.7512,1.75445,1.7506,1.75445,3817000000.0
2009-07-07 19:30:00,1.75455,1.75455,1.7526,1.75285,3452000000.0
2009-07-07 19:45:00,1.7529,1.7543,1.75255,1.75335,3866000000.0
2009-07-07 20:00:00,1.75345,1.75635,1.75285,1.7556,3910400001.0
2009-07-07 20:15:00,1.75565,1.75655,1.7549,1.7553,2914799999.0
2009-07-07 20:30:00,1.7552,1.7559,1.7542,1.7554,3775800000.0
2009-07-07 20:45:00,1.7555,1.7594,1.7554,1.7594,3298600000.0
2009-07-07 21:00:00,1.7594,1.7608,1.759,1.75945,5072600000.0
2009-07-07 21:15:00,1.75945,1.76175,1.7588,1.75975,3223600000.0
2009-07-07 21:30:00,1.7596,1.7611,1.75775,1.7603,3351200000.0
2009-07-07 21:45:00,1.76,1.76315,1.7599,1.762,3422800000.0
2009-07-07 22:00:00,1.76205,1.7624,1.76045,1.7608,1429600000.0
2009-07-07 22:15:00,1.7611,1.7624,1.76025,1.76175,1110000000.0
2009-07-07 22:30:00,1.7617,1.7636,1.76125,1.76315,612200000.0
2009-07-07 22:45:00,1.7632,1.7645,1.76255,1.76405,1256200000.0
2009-07-07 23:00:00,1.76395,1.7641,1.7628,1.76386,508800000.0
2009-07-07 23:15:00,1.76385,1.76415,1.76205,1.76305,878000000.0
2009-07-07 23:30:00,1.7632,1.7632,1.76185,1.76199,303000000.0
2009-07-07 23:45:00,1.76215,1.7633,1.7617,1.76285,591000000.0
2009-07-08 00:00:00,1.76285,1.76575,1.76275,1.76545,1145600000.0
2009-07-08 00:15:00,1.76555,1.76715,1.7646,1.7661,1155400000.0
2009-07-08 00:30:00,1.76635,1.7664,1.76395,1.76505,743600000.0
2009-07-08 00:45:00,1.76505,1.76545,1.76425,1.7644,1065200000.0
2009-07-08 01:00:00,1.7646,1.76495,1.76345,1.76405,1200600000.0
2009-07-08 01:15:00,1.76435,1.7661,1.7637,1.7658,1398000000.0
2009-07-08 01:30:00,1.7658,1.76815,1.7653,1.76675,2086500000.0
2009-07-08 01:45:00,1.7668,1.768,1.76575,1.76605,2436400000.0
2009-07-08 02:00:00,1.76605,1.7668,1.7652,1.7666,2669800000.0
2009-07-08 02:15:00,1.7666,1.7674,1.7646,1.76645,2615200000.0
2009-07-08 02:30:00,1.76645,1.76755,1.76465,1.7669,2550000000.0
2009-07-08 02:45:00,1.7669,1.7678,1.7661,1.76715,3049400000.0
2009-07-08 03:00:00,1.76735,1.76905,1.76675,1.76905,2521300000.0
2009-07-08 03:15:00,1.76925,1.76925,1.76815,1.76835,2421600000.0
2009-07-08 03:30:00,1.7683,1.7692,1.76755,1.7688,1565800000.0
2009-07-08 03:45:00,1.76895,1.769,1.7677,1.76815,2208400000.0
2009-07-08 04:00:00,1.7682,1.7685,1.7675,1.7676,1957800000.0
2009-07-08 04:15:00,1.7677,1.7688,1.7676,1.76775,2123400000.0
2009-07-08 04:30:00,1.7678,1.76785,1.76565,1.76615,1509400000.0
2009-07-08 04:45:00,1.7661,1.7672,1.7653,1.76705,1277400000.0
2009-07-08 05:00:00,1.7671,1.7674,1.7663,1.7664,1902400000.0
2009-07-08 05:15:00,1.7663,1.76795,1.7656,1.7656,1772900000.0
2009-07-08 05:30:00,1.7659,1.76805,1.7657,1.7673,1958200000.0
2009-07-08 05:45:00,1.7674,1.7697,1.7672,1.7694,2755800001.0
2009-07-08 06:00:00,1.7694,1.7706,1.7691,1.7695,2045200000.0
2009-07-08 06:15:00,1.76955,1.7699,1.76815,1.7693,1993600000.0
2009-07-08 06:30:00,1.76925,1.77065,1.76905,1.7706,2039000000.0
2009-07-08 06:45:00,1.7704,1.77105,1.767,1.76855,2697600000.0
2009-07-08 07:00:00,1.76855,1.7691,1.7675,1.7677,2538200000.0
2009-07-08 07:15:00,1.76775,1.769,1.76675,1.76795,1860800000.0
2009-07-08 07:30:00,1.76785,1.76945,1.7674,1.7676,3125000000.0
2009-07-08 07:45:00,1.7676,1.76905,1.7671,1.76835,2788200000.0
2009-07-08 08:00:00,1.76835,1.77055,1.76795,1.7694,4948500001.0
2009-07-08 08:15:00,1.7695,1.77135,1.76815,1.76815,4833600000.0
2009-07-08 08:30:00,1.76825,1.76965,1.7674,1.7683,6064999998.0
2009-07-08 08:45:00,1.7683,1.7683,1.7658,1.7663,5242200000.0
2009-07-08 09:00:00,1.7663,1.76675,1.7636,1.76415,5046000001.0
2009-07-08 09:15:00,1.76415,1.76615,1.76315,1.76425,5283400000.0
2009-07-08 09:30:00,1.76425,1.7684,1.76415,1.7675,5837799999.0
2009-07-08 09:45:00,1.767,1.76955,1.7662,1.76925,5940499999.0
2009-07-08 10:00:00,1.76935,1.77165,1.76845,1.77065,6478800003.0
2009-07-08 10:15:00,1.7707,1.77215,1.76975,1.77005,4161600000.0
2009-07-08 10:30:00,1.77015,1.77015,1.7673,1.7682,4686600001.0
2009-07-08 10:45:00,1.7683,1.77045,1.7667,1.76895,4047200002.0
2009-07-08 11:00:00,1.76895,1.76945,1.76665,1.7677,4609200003.0
2009-07-08 11:15:00,1.7677,1.76935,1.76665,1.76795,4934800000.0
2009-07-08 11:30:00,1.76815,1.7685,1.7671,1.76795,3737000000.0
2009-07-08 11:45:00,1.768,1.7702,1.7673,1.76845,4081600000.0
2009-07-08 12:00:00,1.7685,1.76925,1.7673,1.76735,4276000000.0
2009-07-08 12:15:00,1.76745,1.7699,1.7668,1.7683,3976200000.0
2009-07-08 12:30:00,1.7683,1.7701,1.7673,1.7694,3719400000.0
2009-07-08 12:45:00,1.7691,1.77025,1.76785,1.76985,3671800000.0
2009-07-08 13:00:00,1.76985,1.7701,1.768,1.76875,3639200002.0
2009-07-08 13:15:00,1.76875,1.7698,1.7686,1.7696,3963400001.0
2009-07-08 13:30:00,1.7696,1.77165,1.7693,1.7707,5057800007.0
2009-07-08 13:45:00,1.77065,1.7724,1.7702,1.77215,5389600002.0
2009-07-08 14:00:00,1.7728,1.77435,1.77205,1.7726,5148000002.0
2009-07-08 14:15:00,1.7726,1.7732,1.77105,1.77195,7106599996.0
2009-07-08 14:30:00,1.77205,1.7729,1.77,1.77035,7434200008.0
2009-07-08 14:45:00,1.77035,1.7716,1.76845,1.76875,7180800005.0
2009-07-08 15:00:00,1.7688,1.7689,1.76605,1.76725,5859799999.0
2009-07-08 15:15:00,1.7673,1.7681,1.766,1.76695,4923600001.0
2009-07-08 15:30:00,1.7674,1.76805,1.76505,1.7672,5881200001.0
2009-07-08 15:45:00,1.7672,1.7681,1.76425,1.76795,6138200003.0
2009-07-08 16:00:00,1.76785,1.7682,1.76485,1.7671,6703400001.0
2009-07-08 16:15:00,1.7671,1.76765,1.76505,1.76705,5748000001.0
2009-07-08 16:30:00,1.76705,1.7692,1.76705,1.7676,5873800000.0
2009-07-08 16:45:00,1.76765,1.77055,1.76655,1.7693,6482200000.0
2009-07-08 17:00:00,1.76925,1.7782,1.76825,1.7773,6735399998.0
2009-07-08 17:15:00,1.7774,1.7819,1.7755,1.7812,7255700002.0
2009-07-08 17:30:00,1.7812,1.7851,1.7774,1.77815,7151400000.0
2009-07-08 17:45:00,1.77815,1.7819,1.77745,1.7803,5996800003.0
2009-07-08 18:00:00,1.78025,1.78635,1.78015,1.78415,6166799999.0
2009-07-08 18:15:00,1.7841,1.7912,1.7834,1.79115,5211800000.0
2009-07-08 18:30:00,1.79105,1.7915,1.7871,1.78985,5664999999.0
2009-07-08 18:45:00,1.78985,1.79015,1.7845,1.78815,4860800000.0
2009-07-08 19:00:00,1.78775,1.78925,1.78375,1.785,5124200000.0
2009-07-08 19:15:00,1.78495,1.7855,1.7822,1.78255,4906000000.0
2009-07-08 19:30:00,1.7827,1.78685,1.7827,1.78545,3798600000.0
2009-07-08 19:45:00,1.7855,1.7891,1.7853,1.7887,3147200000.0
2009-07-08 20:00:00,1.78855,1.79125,1.78715,1.79075,4218400000.0
2009-07-08 20:15:00,1.79075,1.7911,1.78865,1.78975,3902400000.0
2009-07-08 20:30:00,1.78975,1.79045,1.78835,1.7898,3048800000.0
2009-07-08 20:45:00,1.7896,1.78985,1.7862,1.78935,4436400000.0
2009-07-08 21:00:00,1.78925,1.7894,1.78545,1.7864,4535200000.0
2009-07-08 21:15:00,1.78635,1.7874,1.78485,1.78575,3865000000.0
2009-07-08 21:30:00,1.78565,1.78715,1.78335,1.7842,4285000000.0
2009-07-08 21:45:00,1.7843,1.7855,1.78155,1.7854,4839800000.0
2009-07-08 22:00:00,1.78525,1.7863,1.78345,1.7835,1479200000.0
2009-07-08 22:15:00,1.7836,1.784,1.78235,1.783,2091800000.0
2009-07-08 22:30:00,1.78325,1.7843,1.77905,1.7824,1827000000.0
2009-07-08 22:45:00,1.7822,1.78335,1.7807,1.78335,1149400000.0
2009-07-08 23:00:00,1.7825,1.7846,1.78115,1.7837,810800000.0
2009-07-08 23:15:00,1.7838,1.7838,1.7817,1.782,604000000.0
2009-07-08 23:30:00,1.7821,1.78245,1.7805,1.78175,471800000.0
2009-07-08 23:45:00,1.7817,1.78215,1.77905,1.77905,692000000.0
2009-07-09 00:00:00,1.7787,1.78255,1.77745,1.7818,1181600000.0
2009-07-09 00:15:00,1.78185,1.78205,1.7809,1.7815,739800000.0
2009-07-09 00:30:00,1.78155,1.7846,1.7814,1.783,938400000.0
2009-07-09 00:45:00,1.7829,1.7864,1.7829,1.7864,823400000.0
2009-07-09 01:00:00,1.78635,1.78655,1.78305,1.7855,1335000000.0
2009-07-09 01:15:00,1.7855,1.7869,1.78445,1.78675,1535200000.0
2009-07-09 01:30:00,1.78675,1.78775,1.7855,1.7857,1686000000.0
2009-07-09 01:45:00,1.78575,1.78685,1.7828,1.783,1568600000.0
2009-07-09 02:00:00,1.78305,1.78445,1.78195,1.7827,2408000000.0
2009-07-09 02:15:00,1.7828,1.78435,1.7809,1.78125,2485400000.0
2009-07-09 02:30:00,1.78145,1.7822,1.7784,1.78185,3039000000.0
2009-07-09 02:45:00,1.7818,1.7832,1.7814,1.78225,2362400000.0
2009-07-09 03:00:00,1.78245,1.78345,1.7765,1.77735,2640800000.0
2009-07-09 03:15:00,1.7772,1.78185,1.7772,1.7803,3088600000.0
2009-07-09 03:30:00,1.7806,1.7844,1.77825,1.7791,4425200000.0
2009-07-09 03:45:00,1.77905,1.7808,1.779,1.7801,2433600000.0
2009-07-09 04:00:00,1.7801,1.78205,1.78005,1.7809,2238400000.0
2009-07-09 04:15:00,1.78085,1.7813,1.77955,1.77965,1555400000.0
2009-07-09 04:30:00,1.7797,1.78025,1.77885,1.77985,1740800000.0
2009-07-09 04:45:00,1.77985,1.7809,1.7796,1.78035,1359800000.0
2009-07-09 05:00:00,1.78035,1.7807,1.77935,1.7805,1005400000.0
2009-07-09 05:15:00,1.78115,1.7813,1.77985,1.78075,1167400000.0
2009-07-09 05:30:00,1.7808,1.78215,1.78015,1.78075,1882000000.0
2009-07-09 05:45:00,1.78085,1.78115,1.77945,1.77945,1978600000.0
2009-07-09 06:00:00,1.7795,1.7803,1.7788,1.7792,1744600000.0
2009-07-09 06:15:00,1.7792,1.77985,1.7787,1.77915,2791000000.0
2009-07-09 06:30:00,1.77905,1.7801,1.779,1.77975,2073200000.0
2009-07-09 06:45:00,1.7797,1.78015,1.7783,1.77895,1543400000.0
2009-07-09 07:00:00,1.77885,1.77895,1.7771,1.778,2310800000.0
2009-07-09 07:15:00,1.7783,1.78175,1.7775,1.78115,2546600000.0
2009-07-09 07:30:00,1.7812,1.78665,1.78075,1.78525,3046400000.0
2009-07-09 07:45:00,1.7856,1.7879,1.78515,1.7867,4627200000.0
2009-07-09 08:00:00,1.78695,1.787,1.78355,1.7837,3948000000.0
2009-07-09 08:15:00,1.78355,1.78405,1.78055,1.7819,5112000002.0
2009-07-09 08:30:00,1.78195,1.7829,1.7812,1.78165,4341800005.0
2009-07-09 08:45:00,1.78165,1.7817,1.78025,1.7812,4421200000.0
2009-07-09 09:00:00,1.7811,1.7822,1.7799,1.78185,4076800000.0
2009-07-09 09:15:00,1.78175,1.7834,1.78015,1.7816,4533200002.0
2009-07-09 09:30:00,1.78155,1.78155,1.7791,1.7797,4714200000.0
2009-07-09 09:45:00,1.7797,1.78125,1.7789,1.7808,6304200000.0
2009-07-09 10:00:00,1.78055,1.78205,1.77975,1.78065,5746200002.0
2009-07-09 10:15:00,1.7807,1.7813,1.77985,1.7808,5443400004.0
2009-07-09 10:30:00,1.7808,1.781,1.7794,1.7801,3514400000.0
2009-07-09 10:45:00,1.7801,1.78035,1.7781,1.779,3812000000.0
2009-07-09 11:00:00,1.77885,1.7798,1.7783,1.77945,2642200000.0
2009-07-09 11:15:00,1.77945,1.7798,1.77805,1.77885,4168600004.0
2009-07-09 11:30:00,1.77885,1.77995,1.77845,1.7796,4629800000.0
2009-07-09 11:45:00,1.77955,1.77975,1.77855,1.77855,4059400000.0
2009-07-09 12:00:00,1.77845,1.7801,1.7784,1.7792,3328200000.0
2009-07-09 12:15:00,1.77925,1.78215,1.7792,1.782,4647400001.0
2009-07-09 12:30:00,1.782,1.78385,1.782,1.78235,3908000000.0
2009-07-09 12:45:00,1.7824,1.78365,1.7809,1.78315,3750399999.0
2009-07-09 13:00:00,1.78315,1.78425,1.78085,1.783,5108399998.0
2009-07-09 13:15:00,1.783,1.7837,1.78205,1.78255,3369000001.0
2009-07-09 13:30:00,1.78245,1.78385,1.78145,1.78355,3564000000.0
2009-07-09 13:45:00,1.78365,1.78375,1.78105,1.783,4921200001.0
2009-07-09 14:00:00,1.783,1.7839,1.78205,1.78285,4962800001.0
2009-07-09 14:15:00,1.7829,1.7842,1.7822,1.78325,5237200000.0
2009-07-09 14:30:00,1.7831,1.78385,1.77925,1.78235,5894900001.0
2009-07-09 14:45:00,1.7824,1.7828,1.78085,1.7823,5623800000.0
2009-07-09 15:00:00,1.7822,1.78445,1.78195,1.78365,5579400007.0
2009-07-09 15:15:00,1.7835,1.785,1.78315,1.784,5168400003.0
2009-07-09 15:30:00,1.784,1.78715,1.78305,1.78685,6249200002.0
2009-07-09 15:45:00,1.78685,1.78795,1.78325,1.78355,6579200001.0
2009-07-09 16:00:00,1.7835,1.7858,1.78165,1.78375,5769400003.0
2009-07-09 16:15:00,1.78375,1.7877,1.78315,1.7865,5890199999.0
2009-07-09 16:30:00,1.7865,1.7874,1.78345,1.7848,6196800003.0
2009-07-09 16:45:00,1.78475,1.78725,1.78375,1.7872,5626400002.0
2009-07-09 17:00:00,1.78725,1.79025,1.78675,1.78985,6112400002.0
2009-07-09 17:15:00,1.78985,1.79065,1.78795,1.7886,5590600000.0
2009-07-09 17:30:00,1.7885,1.78945,1.7867,1.78875,6014500001.0
2009-07-09 17:45:00,1.7888,1.7907,1.7874,1.79035,5526400001.0
2009-07-09 18:00:00,1.79045,1.7944,1.79025,1.79165,4328999999.0
2009-07-09 18:15:00,1.79165,1.79195,1.7891,1.79145,4365200000.0
2009-07-09 18:30:00,1.7916,1.7919,1.79005,1.79165,3971800000.0
2009-07-09 18:45:00,1.7917,1.7917,1.78765,1.7879,4292000000.0
2009-07-09 19:00:00,1.7879,1.791,1.7875,1.7885,5028400000.0
2009-07-09 19:15:00,1.7886,1.7899,1.78725,1.78775,4213000000.0
2009-07-09 19:30:00,1.78765,1.7894,1.7872,1.78745,3725000000.0
2009-07-09 19:45:00,1.78755,1.79105,1.7872,1.7903,3125200000.0
2009-07-09 20:00:00,1.7903,1.7919,1.78955,1.79155,3266000000.0
2009-07-09 20:15:00,1.79155,1.7918,1.7889,1.78935,3401400000.0
2009-07-09 20:30:00,1.7893,1.7901,1.7884,1.7893,2845800000.0
2009-07-09 20:45:00,1.78915,1.79035,1.78825,1.78885,2575400000.0
2009-07-09 21:00:00,1.78905,1.79045,1.7888,1.78955,2427400000.0
2009-07-09 21:15:00,1.7895,1.791,1.7889,1.7909,2302000000.0
2009-07-09 21:30:00,1.7909,1.7913,1.7901,1.791,2997000000.0
2009-07-09 21:45:00,1.791,1.79185,1.79035,1.7915,2771000000.0
2009-07-09 22:00:00,1.79155,1.7929,1.79105,1.7923,1368600000.0
2009-07-09 22:15:00,1.79235,1.79385,1.79205,1.7929,1585600000.0
2009-07-09 22:30:00,1.79275,1.79295,1.79075,1.7914,1160200000.0
2009-07-09 22:45:00,1.79155,1.79245,1.79025,1.79045,902200000.0
2009-07-09 23:00:00,1.79025,1.7914,1.79025,1.7912,379600000.0
2009-07-09 23:15:00,1.7912,1.7917,1.79055,1.7917,291000000.0
2009-07-09 23:30:00,1.7917,1.7917,1.7884,1.78895,819600000.0
2009-07-09 23:45:00,1.78925,1.7897,1.7888,1.7892,404400000.0
2009-07-10 00:00:00,1.7889,1.78935,1.7883,1.78865,434200000.0
2009-07-10 00:15:00,1.78865,1.789,1.7881,1.78842,513800000.0
2009-07-10 00:30:00,1.78855,1.78895,1.78781,1.7883,332400000.0
2009-07-10 00:45:00,1.7881,1.7881,1.7865,1.78685,576800000.0
2009-07-10 01:00:00,1.78685,1.78785,1.78625,1.7864,815800000.0
2009-07-10 01:15:00,1.78625,1.7868,1.78515,1.78635,1417200000.0
2009-07-10 01:30:00,1.78635,1.78735,1.7856,1.7868,853400000.0
2009-07-10 01:45:00,1.7868,1.7869,1.7853,1.7858,848600000.0
2009-07-10 02:00:00,1.7858,1.78725,1.7854,1.7861,1417100000.0
2009-07-10 02:15:00,1.7862,1.78725,1.78575,1.78695,2071800000.0
2009-07-10 02:30:00,1.78695,1.78745,1.7859,1.78595,1874600000.0
2009-07-10 02:45:00,1.78595,1.78695,1.78475,1.78535,2148400000.0
2009-07-10 03:00:00,1.78535,1.7868,1.7851,1.78665,1353500000.0
2009-07-10 03:15:00,1.7867,1.7876,1.7859,1.78745,1447800000.0
2009-07-10 03:30:00,1.78745,1.7884,1.78655,1.78715,1676400000.0
2009-07-10 03:45:00,1.7871,1.7887,1.7867,1.788,2226600000.0
2009-07-10 04:00:00,1.7882,1.7902,1.7873,1.7899,2053200000.0
2009-07-10 04:15:00,1.7899,1.7902,1.78885,1.78965,1857200000.0
2009-07-10 04:30:00,1.78965,1.78985,1.7885,1.78875,1736800000.0
2009-07-10 04:45:00,1.7887,1.78935,1.788,1.7883,1892200000.0
2009-07-10 05:00:00,1.7883,1.7883,1.7864,1.7871,1528800000.0
2009-07-10 05:15:00,1.78705,1.78735,1.78605,1.78605,1152200000.0
2009-07-10 05:30:00,1.7861,1.7869,1.78555,1.78595,1585800000.0
2009-07-10 05:45:00,1.7861,1.7884,1.78535,1.7882,1460800000.0
2009-07-10 06:00:00,1.78805,1.78825,1.78585,1.7864,1604000000.0
2009-07-10 06:15:00,1.7864,1.78765,1.7862,1.787,1978000000.0
2009-07-10 06:30:00,1.787,1.78755,1.78525,1.78555,1773800000.0
2009-07-10 06:45:00,1.78565,1.78675,1.78525,1.7865,1541600000.0
2009-07-10 07:00:00,1.7866,1.78745,1.7855,1.78645,2247200000.0
2009-07-10 07:15:00,1.7867,1.7882,1.7866,1.78775,1867200000.0
2009-07-10 07:30:00,1.78785,1.78845,1.7871,1.7876,2501400000.0
2009-07-10 07:45:00,1.7877,1.78855,1.7858,1.78595,2911200000.0
2009-07-10 08:00:00,1.78595,1.78885,1.78515,1.788,3484400000.0
2009-07-10 08:15:00,1.788,1.78865,1.78655,1.78735,3020200000.0
2009-07-10 08:30:00,1.78735,1.7893,1.78725,1.7887,3782800000.0
2009-07-10 08:45:00,1.78865,1.7916,1.78835,1.7892,5096000000.0
2009-07-10 09:00:00,1.78925,1.78945,1.78635,1.78725,4692799999.0
2009-07-10 09:15:00,1.7872,1.7887,1.786,1.786,5347400000.0
2009-07-10 09:30:00,1.786,1.78805,1.7854,1.78805,5073200000.0
2009-07-10 09:45:00,1.78805,1.78835,1.7856,1.78655,4502200000.0
2009-07-10 10:00:00,1.7865,1.78745,1.78545,1.78595,4158400002.0
2009-07-10 10:15:00,1.78615,1.79165,1.7853,1.79165,4659000000.0
2009-07-10 10:30:00,1.79165,1.7926,1.7889,1.789,5314799996.0
2009-07-10 10:45:00,1.78895,1.79105,1.78885,1.79045,4423200001.0
2009-07-10 11:00:00,1.79045,1.7911,1.7887,1.7887,5069600002.0
2009-07-10 11:15:00,1.7887,1.79025,1.7879,1.789,4970799997.0
2009-07-10 11:30:00,1.789,1.7914,1.78845,1.79055,5510600001.0
2009-07-10 11:45:00,1.79045,1.7911,1.7888,1.78925,5680800002.0
2009-07-10 12:00:00,1.78945,1.79235,1.7893,1.79125,5711000001.0
2009-07-10 12:15:00,1.79115,1.7918,1.7902,1.79105,3950800002.0
2009-07-10 12:30:00,1.79115,1.79215,1.79055,1.79115,4694600001.0
2009-07-10 12:45:00,1.79095,1.7929,1.78965,1.79025,3815800000.0
2009-07-10 13:00:00,1.7905,1.79215,1.78955,1.79025,4257800001.0
2009-07-10 13:15:00,1.7901,1.79325,1.78995,1.79165,4034599999.0
2009-07-10 13:30:00,1.79165,1.7932,1.79105,1.79215,3468400000.0
2009-07-10 13:45:00,1.7922,1.79435,1.7919,1.79385,4544799999.0
2009-07-10 14:00:00,1.7941,1.7956,1.79295,1.79375,4930000000.0
2009-07-10 14:15:00,1.79375,1.7944,1.79275,1.7935,5534899999.0
2009-07-10 14:30:00,1.7936,1.7941,1.7914,1.79255,5735800000.0
2009-07-10 14:45:00,1.7925,1.7948,1.79195,1.79305,5656800000.0
2009-07-10 15:00:00,1.79315,1.7943,1.7921,1.7924,5020800000.0
2009-07-10 15:15:00,1.79245,1.7934,1.792,1.79295,3941400001.0
2009-07-10 15:30:00,1.79295,1.7933,1.7899,1.79175,5121599999.0
2009-07-10 15:45:00,1.79185,1.7942,1.78995,1.7926,6354500002.0
2009-07-10 16:00:00,1.7926,1.79485,1.7908,1.7908,5647000002.0
2009-07-10 16:15:00,1.7909,1.7919,1.7897,1.7904,5027400000.0
2009-07-10 16:30:00,1.7904,1.7942,1.78925,1.79385,5237200000.0
2009-07-10 16:45:00,1.79405,1.7946,1.7923,1.7936,4474200000.0
2009-07-10 17:00:00,1.7936,1.79525,1.7932,1.7938,4170800001.0
2009-07-10 17:15:00,1.7939,1.79695,1.79345,1.79575,5393800000.0
2009-07-10 17:30:00,1.79575,1.7965,1.7941,1.7964,5594200002.0
2009-07-10 17:45:00,1.79635,1.79725,1.7947,1.7966,3296000000.0
2009-07-10 18:00:00,1.7966,1.7971,1.7947,1.7957,2371800000.0
2009-07-10 18:15:00,1.79585,1.79635,1.79445,1.79475,2793200000.0
2009-07-10 18:30:00,1.7946,1.7961,1.7943,1.79535,2344000000.0
2009-07-10 18:45:00,1.79555,1.7961,1.7947,1.7958,2730400000.0
2009-07-10 19:00:00,1.796,1.7969,1.7948,1.7958,2901000000.0
2009-07-10 19:15:00,1.7957,1.79645,1.79395,1.7949,2523200000.0
2009-07-10 19:30:00,1.79485,1.79485,1.792,1.79235,2879800000.0
2009-07-10 19:45:00,1.79215,1.7926,1.78995,1.79075,2446900000.0
2009-07-10 20:00:00,1.79085,1.792,1.7905,1.79185,2101600000.0
2009-07-10 20:15:00,1.7919,1.79265,1.7905,1.79215,2914800000.0
2009-07-10 20:30:00,1.79215,1.7938,1.7914,1.79345,1983400000.0
2009-07-10 20:45:00,1.7934,1.79435,1.79255,1.7938,2736600000.0
2009-07-10 21:00:00,1.79375,1.7938,1.7921,1.7922,2495800000.0
2009-07-10 21:15:00,1.7922,1.7924,1.79045,1.7911,2606800000.0
2009-07-10 21:30:00,1.79095,1.79195,1.789,1.7899,2917800000.0
2009-07-10 21:45:00,1.7898,1.79125,1.7887,1.79105,3142000000.0
2009-07-10 22:00:00,1.79105,1.7924,1.78885,1.7915,1925000000.0
2009-07-10 22:15:00,1.79165,1.79205,1.79095,1.791,430800000.0
2009-07-10 22:30:00,1.79105,1.79145,1.78935,1.78975,363200000.0
2009-07-10 22:45:00,1.78975,1.7919,1.7887,1.78885,839600000.0
2009-07-12 23:00:00,1.7902,1.79025,1.78835,1.7892,69000000.0
2009-07-12 23:15:00,1.78925,1.78925,1.7881,1.78915,48200000.0
2009-07-12 23:30:00,1.7888,1.7888,1.78845,1.78845,14600000.0
2009-07-12 23:45:00,1.7889,1.7896,1.78795,1.7896,76600000.0
2009-07-13 00:00:00,1.7895,1.79085,1.78815,1.7892,620600000.0
2009-07-13 00:15:00,1.7892,1.7898,1.78865,1.7894,395800000.0
2009-07-13 00:30:00,1.7894,1.7895,1.78745,1.78795,494600000.0
2009-07-13 00:45:00,1.7879,1.78945,1.7869,1.78895,973000000.0
2009-07-13 01:00:00,1.7891,1.7896,1.7885,1.7896,864000000.0
2009-07-13 01:15:00,1.7896,1.7914,1.7892,1.79095,1311400000.0
2009-07-13 01:30:00,1.7917,1.792,1.78975,1.7904,1634800000.0
2009-07-13 01:45:00,1.7904,1.79075,1.78895,1.7891,1082800000.0
2009-07-13 02:00:00,1.7891,1.7899,1.7886,1.7894,2691400000.0
2009-07-13 02:15:00,1.7893,1.79075,1.789,1.7903,1536400000.0
2009-07-13 02:30:00,1.7904,1.7904,1.7878,1.78845,1770800000.0
2009-07-13 02:45:00,1.78835,1.78835,1.7862,1.787,3005400000.0
2009-07-13 03:00:00,1.7869,1.78905,1.78655,1.78885,2311400000.0
2009-07-13 03:15:00,1.78915,1.78925,1.7871,1.7887,2448400000.0
2009-07-13 03:30:00,1.78875,1.7906,1.78875,1.7895,2729200000.0
2009-07-13 03:45:00,1.7896,1.79125,1.78945,1.7904,1479600000.0
2009-07-13 04:00:00,1.79055,1.79295,1.7902,1.79215,3066800000.0
2009-07-13 04:15:00,1.79215,1.79305,1.79075,1.79115,3454000000.0
2009-07-13 04:30:00,1.79115,1.79215,1.79085,1.79165,2302600000.0
2009-07-13 04:45:00,1.7917,1.79295,1.791,1.79195,1789000000.0
2009-07-13 05:00:00,1.79195,1.792,1.79,1.7905,2415800000.0
2009-07-13 05:15:00,1.7905,1.79095,1.78965,1.7906,1960400000.0
2009-07-13 05:30:00,1.79055,1.79215,1.79035,1.7918,3756000000.0
2009-07-13 05:45:00,1.7918,1.79295,1.79095,1.7918,2909400000.0
2009-07-13 06:00:00,1.792,1.7932,1.792,1.7921,2299000000.0
2009-07-13 06:15:00,1.7921,1.7934,1.79105,1.7934,3067400000.0
2009-07-13 06:30:00,1.7933,1.7937,1.79255,1.7932,2137400000.0
2009-07-13 06:45:00,1.79315,1.79605,1.7923,1.79555,3251500000.0
2009-07-13 07:00:00,1.79555,1.7961,1.79355,1.795,3652800000.0
2009-07-13 07:15:00,1.795,1.79515,1.79245,1.79305,3179000000.0
2009-07-13 07:30:00,1.7931,1.79455,1.79245,1.79425,2553000000.0
2009-07-13 07:45:00,1.79415,1.79885,1.7935,1.796,3962800000.0
2009-07-13 08:00:00,1.7961,1.79795,1.79545,1.7971,4751400001.0
2009-07-13 08:15:00,1.7972,1.7978,1.7955,1.79605,4659800000.0
2009-07-13 08:30:00,1.796,1.8001,1.79555,1.8001,6364200003.0
2009-07-13 08:45:00,1.80015,1.80355,1.79905,1.80095,7885799999.0
2009-07-13 09:00:00,1.8004,1.80295,1.79995,1.8017,6098800000.0
2009-07-13 09:15:00,1.80175,1.80295,1.8006,1.80245,5716400002.0
2009-07-13 09:30:00,1.80245,1.8033,1.8019,1.80245,4290000000.0
2009-07-13 09:45:00,1.80245,1.80345,1.8017,1.8023,4962999999.0
2009-07-13 10:00:00,1.80225,1.8023,1.79985,1.80065,4891800003.0
2009-07-13 10:15:00,1.80055,1.8015,1.79915,1.80075,4083200000.0
2009-07-13 10:30:00,1.80075,1.80215,1.8005,1.80165,4918800002.0
2009-07-13 10:45:00,1.80165,1.80505,1.8006,1.80505,6253800003.0
2009-07-13 11:00:00,1.8049,1.80515,1.8031,1.80435,5778000002.0
2009-07-13 11:15:00,1.8044,1.80545,1.80405,1.80445,4629200000.0
2009-07-13 11:30:00,1.80445,1.8061,1.8041,1.80545,5658800001.0
2009-07-13 11:45:00,1.80555,1.8101,1.80535,1.8066,6074800000.0
2009-07-13 12:00:00,1.80665,1.8102,1.80575,1.80835,4955600001.0
2009-07-13 12:15:00,1.8083,1.80875,1.8037,1.8051,5357000000.0
2009-07-13 12:30:00,1.80505,1.80675,1.8044,1.80555,5707000001.0
2009-07-13 12:45:00,1.80555,1.8065,1.80415,1.80565,5923999999.0
2009-07-13 13:00:00,1.8057,1.8084,1.8052,1.80695,4651800000.0
2009-07-13 13:15:00,1.80695,1.80785,1.8034,1.80425,5331800001.0
2009-07-13 13:30:00,1.80415,1.8047,1.80135,1.80185,4888200000.0
2009-07-13 13:45:00,1.80185,1.80425,1.80095,1.8042,3476600000.0
2009-07-13 14:00:00,1.80425,1.8045,1.8003,1.8007,4932200001.0
2009-07-13 14:15:00,1.80075,1.80075,1.7969,1.79775,5142700001.0
2009-07-13 14:30:00,1.79775,1.79845,1.79645,1.79715,5199000000.0
2009-07-13 14:45:00,1.79715,1.799,1.79665,1.797,7375400000.0
2009-07-13 15:00:00,1.797,1.7999,1.79655,1.79905,6360800000.0
2009-07-13 15:15:00,1.79925,1.8003,1.7984,1.7989,6484600001.0
2009-07-13 15:30:00,1.7988,1.79925,1.79585,1.797,7138200002.0
2009-07-13 15:45:00,1.797,1.80025,1.79625,1.80005,6796400002.0
2009-07-13 16:00:00,1.80005,1.80045,1.7977,1.7981,6326400001.0
2009-07-13 16:15:00,1.7981,1.7991,1.79575,1.79615,6465000007.0
2009-07-13 16:30:00,1.7961,1.79715,1.7945,1.79695,6496200002.0
2009-07-13 16:45:00,1.79695,1.7977,1.79375,1.7949,6569100001.0
2009-07-13 17:00:00,1.79495,1.7963,1.79435,1.7962,6179600000.0
2009-07-13 17:15:00,1.79615,1.7972,1.7951,1.7958,4189000000.0
2009-07-13 17:30:00,1.7957,1.7959,1.7922,1.79245,7704200005.0
2009-07-13 17:45:00,1.79255,1.79325,1.7893,1.7897,5716000000.0
2009-07-13 18:00:00,1.7897,1.7915,1.78815,1.79125,3542000000.0
2009-07-13 18:15:00,1.7912,1.7923,1.79075,1.7911,2398000000.0
2009-07-13 18:30:00,1.79115,1.7928,1.7901,1.79085,2907100000.0
2009-07-13 18:45:00,1.79075,1.7909,1.78885,1.79025,3069000000.0
2009-07-13 19:00:00,1.79025,1.7904,1.78785,1.78875,3247200000.0
2009-07-13 19:15:00,1.7887,1.78955,1.78735,1.78765,3685800000.0
2009-07-13 19:30:00,1.78765,1.7892,1.78735,1.7887,2888600000.0
2009-07-13 19:45:00,1.7888,1.78885,1.78725,1.78775,2683400000.0
2009-07-13 20:00:00,1.78775,1.78955,1.7875,1.7886,2934800000.0
2009-07-13 20:15:00,1.78865,1.78865,1.78735,1.78775,3311400000.0
2009-07-13 20:30:00,1.788,1.7886,1.7872,1.7883,2346600000.0
2009-07-13 20:45:00,1.78845,1.78945,1.78715,1.7883,3233000000.0
2009-07-13 21:00:00,1.7883,1.78925,1.78715,1.78735,2498200000.0
2009-07-13 21:15:00,1.78735,1.7895,1.78695,1.7892,2647600000.0
2009-07-13 21:30:00,1.78915,1.78935,1.7874,1.7882,3240200000.0
2009-07-13 21:45:00,1.7883,1.7883,1.78605,1.78655,3997800000.0
2009-07-13 22:00:00,1.78655,1.7878,1.78605,1.78755,1619800000.0
2009-07-13 22:15:00,1.78765,1.78785,1.7853,1.78545,1277600000.0
2009-07-13 22:30:00,1.7855,1.78715,1.78445,1.7865,1253400000.0
2009-07-13 22:45:00,1.7864,1.7867,1.7841,1.7845,1644800000.0
2009-07-13 23:00:00,1.7845,1.7851,1.78355,1.78405,754000000.0
2009-07-13 23:15:00,1.78405,1.7865,1.7836,1.78551,618000000.0
2009-07-13 23:30:00,1.78565,1.78615,1.7834,1.78455,743800000.0
2009-07-13 23:45:00,1.78425,1.7858,1.78275,1.7833,1048000000.0
2009-07-14 00:00:00,1.7833,1.78425,1.7824,1.78365,784600000.0
2009-07-14 00:15:00,1.78365,1.7849,1.7833,1.78355,680800000.0
2009-07-14 00:30:00,1.78365,1.785,1.78305,1.78445,1228800000.0
2009-07-14 00:45:00,1.7843,1.78515,1.7831,1.7834,1045400000.0
2009-07-14 01:00:00,1.7833,1.7861,1.78305,1.78585,1650000000.0
2009-07-14 01:15:00,1.7858,1.78685,1.7845,1.78565,1493200000.0
2009-07-14 01:30:00,1.78565,1.7865,1.78495,1.7858,1340000000.0
2009-07-14 01:45:00,1.78575,1.7872,1.7838,1.7864,2047600000.0
2009-07-14 02:00:00,1.7864,1.78685,1.78505,1.7866,2592000000.0
2009-07-14 02:15:00,1.7866,1.78785,1.7859,1.78705,2930400000.0
2009-07-14 02:30:00,1.7871,1.78725,1.78535,1.78555,2302800000.0
2009-07-14 02:45:00,1.78565,1.7872,1.78485,1.7859,3658800000.0
2009-07-14 03:00:00,1.78595,1.7877,1.78565,1.7869,2708000000.0
2009-07-14 03:15:00,1.7869,1.7879,1.78615,1.78755,1966800000.0
2009-07-14 03:30:00,1.78755,1.7876,1.78395,1.7847,2038400000.0
2009-07-14 03:45:00,1.7847,1.78475,1.78375,1.7844,2148400000.0
2009-07-14 04:00:00,1.7844,1.78455,1.7823,1.78335,2561800000.0
2009-07-14 04:15:00,1.78335,1.7847,1.7832,1.7838,1944600000.0
2009-07-14 04:30:00,1.78375,1.78375,1.78235,1.78295,1995600000.0
2009-07-14 04:45:00,1.783,1.7836,1.78255,1.7826,1264800000.0
2009-07-14 05:00:00,1.78265,1.7831,1.7813,1.7818,1497600000.0
2009-07-14 05:15:00,1.78185,1.78235,1.78085,1.7816,2022600000.0
2009-07-14 05:30:00,1.7816,1.7821,1.7809,1.7818,2277000000.0
2009-07-14 05:45:00,1.78175,1.78215,1.7794,1.78095,2215200000.0
2009-07-14 06:00:00,1.781,1.78165,1.7803,1.78055,1877600000.0
2009-07-14 06:15:00,1.78055,1.7808,1.77935,1.77965,2088600000.0
2009-07-14 06:30:00,1.77975,1.7815,1.7793,1.7808,2858200000.0
2009-07-14 06:45:00,1.7809,1.78155,1.7799,1.78045,2165600000.0
2009-07-14 07:00:00,1.7803,1.78135,1.78,1.7811,2066600000.0
2009-07-14 07:15:00,1.7811,1.7816,1.78015,1.78095,3008000000.0
2009-07-14 07:30:00,1.7809,1.78155,1.7802,1.78125,1902600000.0
2009-07-14 07:45:00,1.7813,1.78185,1.7807,1.7813,2715400000.0
2009-07-14 08:00:00,1.7812,1.78175,1.78045,1.78055,4019000000.0
2009-07-14 08:15:00,1.7803,1.78075,1.7792,1.77975,4902600000.0
2009-07-14 08:30:00,1.77975,1.7805,1.77845,1.7797,4754400000.0
2009-07-14 08:45:00,1.77955,1.7803,1.7786,1.77985,3728800000.0
2009-07-14 09:00:00,1.7799,1.78205,1.7793,1.7806,4470400000.0
2009-07-14 09:15:00,1.78065,1.7811,1.77965,1.78055,4506000001.0
2009-07-14 09:30:00,1.78065,1.78175,1.7776,1.77795,4811200000.0
2009-07-14 09:45:00,1.7779,1.7787,1.7769,1.77735,4798200003.0
2009-07-14 10:00:00,1.77735,1.77815,1.77565,1.7763,4952600002.0
2009-07-14 10:15:00,1.77625,1.7777,1.77605,1.77665,5722800000.0
2009-07-14 10:30:00,1.77665,1.77775,1.7763,1.77695,5113199999.0
2009-07-14 10:45:00,1.77705,1.77775,1.7756,1.77585,4838800001.0
2009-07-14 11:00:00,1.7759,1.777,1.7741,1.775,5325100002.0
2009-07-14 11:15:00,1.775,1.77665,1.7746,1.77595,3937799999.0
2009-07-14 11:30:00,1.77595,1.77605,1.7736,1.7738,3746200001.0
2009-07-14 11:45:00,1.7738,1.7751,1.7735,1.7737,4001800001.0
2009-07-14 12:00:00,1.77365,1.7765,1.7734,1.7757,3421199999.0
2009-07-14 12:15:00,1.77585,1.7759,1.77395,1.7755,2979600000.0
2009-07-14 12:30:00,1.77545,1.776,1.77415,1.77485,2709600000.0
2009-07-14 12:45:00,1.77485,1.7757,1.77395,1.7742,3253200000.0
2009-07-14 13:00:00,1.7744,1.77465,1.77335,1.7736,3519300000.0
2009-07-14 13:15:00,1.77355,1.7737,1.7717,1.77185,3012400003.0
2009-07-14 13:30:00,1.77185,1.77225,1.76895,1.76995,4670000002.0
2009-07-14 13:45:00,1.76985,1.77055,1.76845,1.76845,4027200000.0
2009-07-14 14:00:00,1.76845,1.7696,1.7679,1.76875,6417200012.0
2009-07-14 14:15:00,1.7684,1.7703,1.76755,1.76815,6023800001.0
2009-07-14 14:30:00,1.76835,1.7728,1.7683,1.77155,6000399999.0
2009-07-14 14:45:00,1.77165,1.77365,1.77045,1.7734,4514000000.0
2009-07-14 15:00:00,1.7734,1.775,1.7713,1.772,6071400003.0
2009-07-14 15:15:00,1.772,1.77215,1.7699,1.7707,4391000000.0
2009-07-14 15:30:00,1.7707,1.77195,1.76815,1.7709,6016400001.0
2009-07-14 15:45:00,1.771,1.7716,1.7684,1.7701,6734400003.0
2009-07-14 16:00:00,1.7701,1.7717,1.76865,1.77125,6069200005.0
2009-07-14 16:15:00,1.77125,1.77215,1.7698,1.7713,5771599999.0
2009-07-14 16:30:00,1.7713,1.77395,1.771,1.77315,7025200004.0
2009-07-14 16:45:00,1.7733,1.7741,1.7708,1.77095,6202300006.0
2009-07-14 17:00:00,1.77095,1.7726,1.7696,1.76975,4273400000.0
2009-07-14 17:15:00,1.76975,1.7699,1.76785,1.76825,4967000000.0
2009-07-14 17:30:00,1.76825,1.7688,1.76685,1.76855,4173600000.0
2009-07-14 17:45:00,1.76855,1.76905,1.7664,1.76775,4917200000.0
2009-07-14 18:00:00,1.76775,1.769,1.76685,1.76885,3298000000.0
2009-07-14 18:15:00,1.7689,1.77035,1.76845,1.76925,3272200000.0
2009-07-14 18:30:00,1.76925,1.7707,1.76835,1.76935,3474400000.0
2009-07-14 18:45:00,1.76945,1.77065,1.76745,1.76815,3051800000.0
2009-07-14 19:00:00,1.76825,1.7685,1.76685,1.7674,2392200000.0
2009-07-14 19:15:00,1.7676,1.7689,1.7668,1.7672,3160200000.0
2009-07-14 19:30:00,1.7672,1.76865,1.76645,1.7681,3131200000.0
2009-07-14 19:45:00,1.76825,1.76975,1.7677,1.76935,3470000000.0
2009-07-14 20:00:00,1.7693,1.77055,1.7673,1.76765,3916600000.0
2009-07-14 20:15:00,1.7677,1.76885,1.7666,1.76835,2986000000.0
2009-07-14 20:30:00,1.76835,1.76895,1.7659,1.7668,3364000000.0
2009-07-14 20:45:00,1.7668,1.76755,1.7661,1.76655,3045200000.0
2009-07-14 21:00:00,1.7665,1.76695,1.7656,1.76625,2614800000.0
2009-07-14 21:15:00,1.76625,1.7668,1.7649,1.76605,2333000000.0
2009-07-14 21:30:00,1.76605,1.76645,1.7647,1.76565,2959000000.0
2009-07-14 21:45:00,1.7655,1.76585,1.76425,1.76485,3329800000.0
2009-07-14 22:00:00,1.76495,1.7667,1.76445,1.7657,1303400000.0
2009-07-14 22:15:00,1.76575,1.76625,1.7646,1.76505,1531600000.0
2009-07-14 22:30:00,1.76505,1.76535,1.7586,1.7594,4038000000.0
2009-07-14 22:45:00,1.75935,1.76175,1.75875,1.76125,2163000001.0
2009-07-14 23:00:00,1.76115,1.76175,1.758,1.7586,1415000000.0
2009-07-14 23:15:00,1.7586,1.7599,1.75675,1.7576,1346600000.0
2009-07-14 23:30:00,1.75775,1.7587,1.75725,1.75825,787200000.0
2009-07-14 23:45:00,1.75835,1.75885,1.7575,1.758,548600000.0
2009-07-15 00:00:00,1.7579,1.75945,1.75775,1.7586,743600000.0
2009-07-15 00:15:00,1.7586,1.7596,1.7582,1.7592,710600000.0
2009-07-15 00:30:00,1.7592,1.75985,1.7589,1.7592,820200000.0
2009-07-15 00:45:00,1.7593,1.7603,1.75895,1.75935,1231600000.0
2009-07-15 01:00:00,1.7594,1.75995,1.75908,1.7595,716200000.0
2009-07-15 01:15:00,1.7595,1.7611,1.75935,1.7608,528600000.0
2009-07-15 01:30:00,1.7609,1.761,1.75915,1.7597,1279600000.0
2009-07-15 01:45:00,1.7596,1.75985,1.75805,1.7589,1193400000.0
2009-07-15 02:00:00,1.75905,1.7601,1.75875,1.7598,2813800000.0
2009-07-15 02:15:00,1.7598,1.7605,1.75915,1.75995,2294600000.0
2009-07-15 02:30:00,1.75995,1.7605,1.7594,1.7603,1603200000.0
2009-07-15 02:45:00,1.76025,1.76075,1.7596,1.76025,2378500000.0
2009-07-15 03:00:00,1.76025,1.7632,1.76025,1.7627,2271400000.0
2009-07-15 03:15:00,1.7626,1.7627,1.7606,1.76125,1887600000.0
2009-07-15 03:30:00,1.76125,1.7615,1.76035,1.7607,1533800000.0
2009-07-15 03:45:00,1.76065,1.7608,1.7597,1.76015,1826600000.0
2009-07-15 04:00:00,1.76005,1.76165,1.7597,1.76105,1627400000.0
2009-07-15 04:15:00,1.7613,1.76225,1.76095,1.7612,1412600000.0
2009-07-15 04:30:00,1.76115,1.76165,1.76075,1.7611,1171200000.0
2009-07-15 04:45:00,1.76105,1.7623,1.76085,1.7622,790800000.0
2009-07-15 05:00:00,1.7625,1.7625,1.76065,1.7613,1051800000.0
2009-07-15 05:15:00,1.7613,1.76195,1.7601,1.76065,1130400000.0
2009-07-15 05:30:00,1.7607,1.7618,1.7599,1.7605,1565200000.0
2009-07-15 05:45:00,1.7604,1.7607,1.7599,1.7606,1778600000.0
2009-07-15 06:00:00,1.7606,1.7619,1.76035,1.76175,1764400000.0
2009-07-15 06:15:00,1.76175,1.76185,1.7606,1.76185,1342800000.0
2009-07-15 06:30:00,1.7618,1.76185,1.76095,1.76155,1607800000.0
2009-07-15 06:45:00,1.76155,1.7619,1.76025,1.76085,1859200000.0
2009-07-15 07:00:00,1.76085,1.7621,1.76035,1.76115,1768200000.0
2009-07-15 07:15:00,1.76115,1.7625,1.76105,1.76155,1918200000.0
2009-07-15 07:30:00,1.76155,1.76285,1.761,1.7626,2254000000.0
2009-07-15 07:45:00,1.7626,1.7627,1.76095,1.7617,2800600000.0
2009-07-15 08:00:00,1.7617,1.76295,1.76055,1.76235,4564799998.0
2009-07-15 08:15:00,1.7623,1.7638,1.7609,1.7614,5298200001.0
2009-07-15 08:30:00,1.76135,1.764,1.7611,1.764,3967400002.0
2009-07-15 08:45:00,1.7641,1.7655,1.76255,1.7646,5902000003.0
2009-07-15 09:00:00,1.7646,1.76505,1.76345,1.76435,4151200001.0
2009-07-15 09:15:00,1.7646,1.7653,1.76355,1.7642,3604400000.0
2009-07-15 09:30:00,1.7642,1.76505,1.763,1.76395,4196000000.0
2009-07-15 09:45:00,1.76405,1.76475,1.76325,1.7639,3048000000.0
2009-07-15 10:00:00,1.76405,1.76425,1.7615,1.7616,4139600000.0
2009-07-15 10:15:00,1.7618,1.76235,1.7593,1.7603,4193799999.0
2009-07-15 10:30:00,1.7603,1.7613,1.75915,1.75965,3015400001.0
2009-07-15 10:45:00,1.75965,1.76105,1.75905,1.75995,2892000001.0
2009-07-15 11:00:00,1.75995,1.76045,1.75865,1.75945,2905400001.0
2009-07-15 11:15:00,1.7594,1.76055,1.75875,1.7602,3151400000.0
2009-07-15 11:30:00,1.7602,1.76135,1.76,1.7604,3142599999.0
2009-07-15 11:45:00,1.7604,1.76185,1.76005,1.76125,2852000001.0
2009-07-15 12:00:00,1.7612,1.7612,1.7592,1.75975,3275800000.0
2009-07-15 12:15:00,1.75975,1.76085,1.7597,1.7603,2390000000.0
2009-07-15 12:30:00,1.76055,1.76055,1.75925,1.7599,3044600000.0
2009-07-15 12:45:00,1.7599,1.7617,1.7593,1.7613,3780000002.0
2009-07-15 13:00:00,1.7612,1.7621,1.75925,1.75955,4297600000.0
2009-07-15 13:15:00,1.75945,1.7602,1.75865,1.7592,3699600001.0
2009-07-15 13:30:00,1.7592,1.7599,1.75785,1.759,4130800000.0
2009-07-15 13:45:00,1.7591,1.7591,1.75545,1.756,4605200001.0
2009-07-15 14:00:00,1.756,1.7568,1.75425,1.7546,4208200000.0
2009-07-15 14:15:00,1.7546,1.7567,1.75445,1.7553,3797800000.0
2009-07-15 14:30:00,1.7553,1.75615,1.7536,1.756,4811400000.0
2009-07-15 14:45:00,1.7559,1.7584,1.75485,1.7573,5216200001.0
2009-07-15 15:00:00,1.7573,1.7577,1.75555,1.75645,3849600000.0
2009-07-15 15:15:00,1.7561,1.75725,1.7556,1.7566,4950000002.0
2009-07-15 15:30:00,1.7565,1.7573,1.7544,1.7553,5254200007.0
2009-07-15 15:45:00,1.7551,1.756,1.7541,1.7544,4999599999.0
2009-07-15 16:00:00,1.75455,1.7553,1.75375,1.7544,4572200002.0
2009-07-15 16:15:00,1.7544,1.7562,1.75395,1.756,5158200002.0
2009-07-15 16:30:00,1.756,1.75835,1.75555,1.75785,5897200002.0
2009-07-15 16:45:00,1.75805,1.7589,1.7564,1.7568,4920600002.0
2009-07-15 17:00:00,1.75675,1.7577,1.7562,1.7571,4695000000.0
2009-07-15 17:15:00,1.7571,1.7571,1.7536,1.7547,5267400001.0
2009-07-15 17:30:00,1.75485,1.755,1.7523,1.75325,5093800000.0
2009-07-15 17:45:00,1.7531,1.75535,1.7529,1.7553,3885600000.0
2009-07-15 18:00:00,1.7555,1.7556,1.75315,1.7536,2865200000.0
2009-07-15 18:15:00,1.7536,1.75465,1.7528,1.7542,3142800000.0
2009-07-15 18:30:00,1.75415,1.75495,1.7526,1.75335,2421600000.0
2009-07-15 18:45:00,1.7532,1.75585,1.7526,1.75515,3608800000.0
2009-07-15 19:00:00,1.75525,1.7579,1.755,1.7575,3097400000.0
2009-07-15 19:15:00,1.75745,1.75845,1.7566,1.7568,2940000000.0
2009-07-15 19:30:00,1.75675,1.75735,1.7558,1.7562,3336800000.0
2009-07-15 19:45:00,1.7562,1.75695,1.7554,1.75665,2889600000.0
2009-07-15 20:00:00,1.7567,1.7576,1.75575,1.75705,4081400000.0
2009-07-15 20:15:00,1.757,1.75895,1.7566,1.7566,3302200000.0
2009-07-15 20:30:00,1.7566,1.75715,1.7559,1.7571,2572000000.0
2009-07-15 20:45:00,1.75705,1.75725,1.75445,1.7546,2936400000.0
2009-07-15 21:00:00,1.7546,1.75695,1.75455,1.7567,2673800000.0
2009-07-15 21:15:00,1.7567,1.75725,1.7554,1.75715,2959800000.0
2009-07-15 21:30:00,1.75715,1.7577,1.75515,1.75555,2365800000.0
2009-07-15 21:45:00,1.75555,1.75615,1.75415,1.75575,3100000000.0
2009-07-15 22:00:00,1.7554,1.75665,1.75465,1.75505,2703800000.0
2009-07-15 22:15:00,1.755,1.75525,1.7541,1.75435,645200000.0
2009-07-15 22:30:00,1.75435,1.75625,1.7541,1.7558,682600000.0
2009-07-15 22:45:00,1.7561,1.75765,1.7553,1.7561,1236600000.0
2009-07-15 23:00:00,1.7561,1.7582,1.7535,1.75485,1151100000.0
2009-07-15 23:15:00,1.75475,1.7556,1.7534,1.7554,1151000000.0
2009-07-15 23:30:00,1.7556,1.7556,1.75335,1.75435,1037000000.0
2009-07-15 23:45:00,1.75435,1.75605,1.7539,1.75535,719000000.0
2009-07-16 00:00:00,1.7553,1.75755,1.7552,1.75695,1086000000.0
2009-07-16 00:15:00,1.7569,1.7585,1.7569,1.75825,683000000.0
2009-07-16 00:30:00,1.75825,1.759,1.7573,1.75825,861800000.0
2009-07-16 00:45:00,1.75825,1.7583,1.7558,1.75665,1451400000.0
2009-07-16 01:00:00,1.7568,1.75835,1.756,1.75785,1299400000.0
2009-07-16 01:15:00,1.75785,1.75875,1.75705,1.75815,1374200000.0
2009-07-16 01:30:00,1.75825,1.7589,1.75765,1.75835,1010800000.0
2009-07-16 01:45:00,1.75835,1.75835,1.75655,1.7577,1210400000.0
2009-07-16 02:00:00,1.7577,1.75845,1.756,1.7566,2274000000.0
2009-07-16 02:15:00,1.75655,1.75725,1.75615,1.7566,1669400000.0
2009-07-16 02:30:00,1.7566,1.7568,1.75555,1.75605,2631200000.0
2009-07-16 02:45:00,1.75595,1.75795,1.7556,1.7561,2026600000.0
2009-07-16 03:00:00,1.7561,1.75805,1.75585,1.75805,2050400000.0
2009-07-16 03:15:00,1.7579,1.75905,1.75755,1.7587,1829400000.0
2009-07-16 03:30:00,1.75885,1.75935,1.75815,1.75895,2036400000.0
2009-07-16 03:45:00,1.75895,1.7603,1.7582,1.75835,2906400000.0
2009-07-16 04:00:00,1.75835,1.75955,1.7574,1.7585,2890600000.0
2009-07-16 04:15:00,1.7585,1.76025,1.7581,1.75995,1975200000.0
2009-07-16 04:30:00,1.7599,1.7603,1.75875,1.7594,1668800000.0
2009-07-16 04:45:00,1.7595,1.76,1.759,1.7598,1380400000.0
2009-07-16 05:00:00,1.75985,1.75995,1.7577,1.7585,1969800000.0
2009-07-16 05:15:00,1.75845,1.76125,1.75845,1.7599,2295600000.0
2009-07-16 05:30:00,1.7599,1.76075,1.7591,1.7604,2164600000.0
2009-07-16 05:45:00,1.76035,1.76175,1.7599,1.7612,2729000000.0
2009-07-16 06:00:00,1.76145,1.76335,1.7611,1.763,3724800000.0
2009-07-16 06:15:00,1.76305,1.76385,1.7619,1.7629,2473500000.0
2009-07-16 06:30:00,1.763,1.76385,1.7617,1.76375,2236900000.0
2009-07-16 06:45:00,1.7636,1.7641,1.76245,1.7627,1985000000.0
2009-07-16 07:00:00,1.7627,1.76355,1.76215,1.76245,2670800000.0
2009-07-16 07:15:00,1.76245,1.7636,1.7617,1.7621,2691600000.0
2009-07-16 07:30:00,1.762,1.7626,1.7612,1.76145,2943200000.0
2009-07-16 07:45:00,1.76135,1.7637,1.76115,1.7636,2379800000.0
2009-07-16 08:00:00,1.7637,1.764,1.7605,1.76065,3089600001.0
2009-07-16 08:15:00,1.7607,1.762,1.7602,1.7614,2790000000.0
2009-07-16 08:30:00,1.7614,1.76205,1.7605,1.76185,3841600002.0
2009-07-16 08:45:00,1.76185,1.7658,1.7613,1.76495,5552599999.0
2009-07-16 09:00:00,1.76495,1.7664,1.76435,1.7654,5588400001.0
2009-07-16 09:15:00,1.7653,1.76545,1.76335,1.76385,5695600002.0
2009-07-16 09:30:00,1.76405,1.7662,1.76335,1.7661,4747200001.0
2009-07-16 09:45:00,1.76615,1.76635,1.76405,1.76545,5116400000.0
2009-07-16 10:00:00,1.7654,1.7658,1.7641,1.7643,3974000000.0
2009-07-16 10:15:00,1.76435,1.76665,1.76405,1.76455,4621199998.0
2009-07-16 10:30:00,1.76455,1.7661,1.764,1.76535,4530600003.0
2009-07-16 10:45:00,1.76535,1.76535,1.7634,1.7635,4751800001.0
2009-07-16 11:00:00,1.7636,1.7642,1.7624,1.76355,3999200000.0
2009-07-16 11:15:00,1.76365,1.7643,1.76275,1.76315,3729399998.0
2009-07-16 11:30:00,1.76325,1.7652,1.76325,1.76465,3566400001.0
2009-07-16 11:45:00,1.76465,1.76465,1.76145,1.76195,4227200000.0
2009-07-16 12:00:00,1.762,1.76315,1.76165,1.7622,3318399999.0
2009-07-16 12:15:00,1.76225,1.7633,1.76095,1.76095,5502400002.0
2009-07-16 12:30:00,1.76085,1.7613,1.75745,1.75925,5575999998.0
2009-07-16 12:45:00,1.7592,1.7617,1.75885,1.7613,4734200001.0
2009-07-16 13:00:00,1.7613,1.76415,1.76025,1.76345,5482600000.0
2009-07-16 13:15:00,1.76335,1.76345,1.76105,1.7626,4608399999.0
2009-07-16 13:30:00,1.76255,1.7634,1.76105,1.76175,5794200000.0
2009-07-16 13:45:00,1.76175,1.7621,1.7589,1.75905,4472800000.0
2009-07-16 14:00:00,1.7591,1.7596,1.7579,1.7579,3245000001.0
2009-07-16 14:15:00,1.75795,1.75885,1.7575,1.75775,4573400000.0
2009-07-16 14:30:00,1.7573,1.76185,1.7553,1.76125,6240200000.0
2009-07-16 14:45:00,1.76115,1.7619,1.7587,1.76055,4624000001.0
2009-07-16 15:00:00,1.76065,1.76125,1.75955,1.7603,5301800002.0
2009-07-16 15:15:00,1.7602,1.76285,1.76005,1.76135,5511399999.0
2009-07-16 15:30:00,1.76135,1.76325,1.7592,1.7598,6014200000.0
2009-07-16 15:45:00,1.75985,1.7608,1.7583,1.7605,5183000000.0
2009-07-16 16:00:00,1.7607,1.76255,1.7594,1.75995,5596000003.0
2009-07-16 16:15:00,1.7599,1.7615,1.7586,1.759,4946799999.0
2009-07-16 16:30:00,1.759,1.76045,1.7573,1.7603,4949600000.0
2009-07-16 16:45:00,1.7603,1.76055,1.7581,1.7583,4718000001.0
2009-07-16 17:00:00,1.7583,1.76145,1.7583,1.7613,4677400000.0
2009-07-16 17:15:00,1.7613,1.7615,1.7591,1.76075,3419200001.0
2009-07-16 17:30:00,1.7608,1.762,1.7599,1.76035,3580000000.0
2009-07-16 17:45:00,1.76055,1.76125,1.7593,1.7602,3394000000.0
2009-07-16 18:00:00,1.76015,1.7614,1.75925,1.76005,2794200000.0
2009-07-16 18:15:00,1.76005,1.76065,1.7596,1.76,2879200000.0
2009-07-16 18:30:00,1.76,1.7622,1.75985,1.76135,2822800000.0
2009-07-16 18:45:00,1.76145,1.76185,1.75995,1.76025,2031600000.0
2009-07-16 19:00:00,1.76,1.76115,1.76,1.76055,2081800000.0
2009-07-16 19:15:00,1.7605,1.76065,1.75945,1.76015,1759800000.0
2009-07-16 19:30:00,1.7602,1.7609,1.75905,1.75905,2405000000.0
2009-07-16 19:45:00,1.7591,1.75995,1.7589,1.75945,2582600000.0
2009-07-16 20:00:00,1.7595,1.76065,1.75915,1.76065,2569200000.0
2009-07-16 20:15:00,1.76085,1.7613,1.758,1.7584,3262400000.0
2009-07-16 20:30:00,1.75835,1.7589,1.75745,1.7577,2543600000.0
2009-07-16 20:45:00,1.75775,1.7583,1.756,1.75625,2732200000.0
2009-07-16 21:00:00,1.7563,1.7582,1.7562,1.75705,1988400000.0
2009-07-16 21:15:00,1.7567,1.75825,1.7563,1.7565,2123800000.0
2009-07-16 21:30:00,1.7565,1.75725,1.75595,1.75665,2850000000.0
2009-07-16 21:45:00,1.7565,1.7569,1.75465,1.7565,2992600000.0
2009-07-16 22:00:00,1.75645,1.75805,1.75355,1.7543,2577800000.0
2009-07-16 22:15:00,1.7542,1.75545,1.75345,1.75495,2074400001.0
2009-07-16 22:30:00,1.75485,1.7555,1.753,1.7542,2071600000.0
2009-07-16 22:45:00,1.7542,1.75465,1.75275,1.75455,1251600000.0
2009-07-16 23:00:00,1.7543,1.7558,1.7534,1.75505,568600000.0
2009-07-16 23:15:00,1.7551,1.757,1.75495,1.75555,637400000.0
2009-07-16 23:30:00,1.75565,1.7569,1.7552,1.75655,946600000.0
2009-07-16 23:45:00,1.75645,1.75645,1.7554,1.75585,454000000.0
2009-07-17 00:00:00,1.75585,1.7576,1.7546,1.75585,1213700000.0
2009-07-17 00:15:00,1.7558,1.75765,1.75565,1.7576,830800000.0
2009-07-17 00:30:00,1.7575,1.75885,1.75715,1.75875,467600000.0
2009-07-17 00:45:00,1.759,1.75935,1.7577,1.7586,1088400000.0
2009-07-17 01:00:00,1.75855,1.75915,1.75785,1.7583,914800000.0
2009-07-17 01:15:00,1.7583,1.75925,1.7582,1.7585,516800000.0
2009-07-17 01:30:00,1.75855,1.7592,1.7579,1.75895,937000000.0
2009-07-17 01:45:00,1.75885,1.76015,1.75855,1.75915,1184800000.0
2009-07-17 02:00:00,1.7591,1.75945,1.75835,1.75915,1608800000.0
2009-07-17 02:15:00,1.75915,1.75935,1.7585,1.75915,1370800000.0
2009-07-17 02:30:00,1.75915,1.7609,1.7588,1.76,1881800000.0
2009-07-17 02:45:00,1.7599,1.76105,1.7592,1.7603,2309400000.0
2009-07-17 03:00:00,1.7603,1.76315,1.76015,1.76295,2260200000.0
2009-07-17 03:15:00,1.76295,1.76405,1.7618,1.7629,2450200000.0
2009-07-17 03:30:00,1.76285,1.76615,1.7627,1.7638,3580000000.0
2009-07-17 03:45:00,1.76405,1.76435,1.76245,1.763,2574600000.0
2009-07-17 04:00:00,1.76295,1.7639,1.7626,1.7638,1813800000.0
2009-07-17 04:15:00,1.7638,1.76385,1.76215,1.76215,1468600000.0
2009-07-17 04:30:00,1.76215,1.7638,1.76215,1.76315,1952400000.0
2009-07-17 04:45:00,1.7632,1.76345,1.76105,1.7615,1841600000.0
2009-07-17 05:00:00,1.76145,1.7623,1.761,1.76155,1683800000.0
2009-07-17 05:15:00,1.76155,1.7619,1.7609,1.7618,1243200000.0
2009-07-17 05:30:00,1.7618,1.7641,1.76155,1.76285,2278400000.0
2009-07-17 05:45:00,1.76285,1.76535,1.76285,1.7643,3233200000.0
2009-07-17 06:00:00,1.7643,1.7651,1.7634,1.7647,3071600000.0
2009-07-17 06:15:00,1.7647,1.76555,1.76425,1.76525,1258000000.0
2009-07-17 06:30:00,1.76525,1.7662,1.76515,1.76575,1380800000.0
2009-07-17 06:45:00,1.76585,1.7661,1.76435,1.76445,1096600000.0
2009-07-17 07:00:00,1.7645,1.76505,1.764,1.7646,1161800000.0
2009-07-17 07:15:00,1.76455,1.76505,1.7641,1.76435,1104200000.0
2009-07-17 07:30:00,1.76435,1.7647,1.7631,1.76385,1171000000.0
2009-07-17 07:45:00,1.76385,1.7639,1.76235,1.76315,1732200000.0
2009-07-17 08:00:00,1.76315,1.7634,1.76155,1.76295,1867000000.0
2009-07-17 08:15:00,1.76295,1.7633,1.76195,1.7631,1727400000.0
2009-07-17 08:30:00,1.76305,1.76455,1.76085,1.76185,3948200000.0
2009-07-17 08:45:00,1.76195,1.7634,1.7608,1.7616,3942000000.0
2009-07-17 09:00:00,1.7614,1.7622,1.7599,1.7605,3998400000.0
2009-07-17 09:15:00,1.7605,1.7618,1.75945,1.76135,4286500003.0
2009-07-17 09:30:00,1.7615,1.76185,1.75955,1.76085,3740600000.0
2009-07-17 09:45:00,1.76085,1.76185,1.76005,1.7615,3620000000.0
2009-07-17 10:00:00,1.7615,1.7617,1.76015,1.76075,4783400003.0
2009-07-17 10:15:00,1.76075,1.76105,1.7597,1.7605,4200600001.0
2009-07-17 10:30:00,1.7605,1.76085,1.75975,1.76,3683600000.0
2009-07-17 10:45:00,1.76,1.76115,1.75885,1.75915,4223800000.0
2009-07-17 11:00:00,1.75905,1.7607,1.7579,1.75965,3964600000.0
2009-07-17 11:15:00,1.75955,1.76105,1.75915,1.76085,3475600000.0
2009-07-17 11:30:00,1.76085,1.7616,1.7598,1.761,3831099999.0
2009-07-17 11:45:00,1.76095,1.76135,1.76005,1.76065,3922599999.0
2009-07-17 12:00:00,1.76065,1.76125,1.7601,1.7605,2285800000.0
2009-07-17 12:15:00,1.76055,1.76105,1.75985,1.76075,2846000000.0
2009-07-17 12:30:00,1.7607,1.7614,1.7598,1.76125,2973800000.0
2009-07-17 12:45:00,1.76125,1.7619,1.76075,1.76125,2502700000.0
2009-07-17 13:00:00,1.7612,1.7623,1.76,1.762,3928400000.0
2009-07-17 13:15:00,1.76185,1.7635,1.7618,1.76305,4077400000.0
2009-07-17 13:30:00,1.76305,1.7632,1.76115,1.7621,3343000000.0
2009-07-17 13:45:00,1.7621,1.76325,1.7614,1.7628,3141200001.0
2009-07-17 14:00:00,1.76285,1.7632,1.7605,1.7619,4335000000.0
2009-07-17 14:15:00,1.7619,1.7645,1.7615,1.76225,6052800001.0
2009-07-17 14:30:00,1.76225,1.76225,1.7595,1.76065,5487000001.0
2009-07-17 14:45:00,1.7607,1.76135,1.75815,1.75825,4292800000.0
2009-07-17 15:00:00,1.7584,1.7595,1.75665,1.75785,6082800000.0
2009-07-17 15:15:00,1.7579,1.75925,1.75755,1.7577,4847799999.0
2009-07-17 15:30:00,1.75775,1.76035,1.7577,1.75915,4989800002.0
2009-07-17 15:45:00,1.75925,1.76105,1.758,1.7596,5318600001.0
2009-07-17 16:00:00,1.7595,1.7607,1.75885,1.7602,5032799999.0
2009-07-17 16:15:00,1.7602,1.76145,1.7598,1.761,4483100000.0
2009-07-17 16:30:00,1.76105,1.76155,1.7597,1.76035,4934599998.0
2009-07-17 16:45:00,1.76055,1.76175,1.7602,1.76115,4816000000.0
2009-07-17 17:00:00,1.76125,1.7625,1.761,1.7619,3475600000.0
2009-07-17 17:15:00,1.7619,1.76285,1.7608,1.7619,3288600000.0
2009-07-17 17:30:00,1.762,1.7631,1.7615,1.7628,3931200000.0
2009-07-17 17:45:00,1.7627,1.7636,1.76155,1.76235,3060600000.0
2009-07-17 18:00:00,1.76235,1.76275,1.76055,1.7609,2413800000.0
2009-07-17 18:15:00,1.76105,1.76115,1.7592,1.7605,2644400000.0
2009-07-17 18:30:00,1.7605,1.76225,1.7604,1.7617,2805000001.0
2009-07-17 18:45:00,1.7614,1.7627,1.7606,1.7626,2250000000.0
2009-07-17 19:00:00,1.7626,1.76275,1.76165,1.76235,1959800000.0
2009-07-17 19:15:00,1.76235,1.7625,1.76075,1.76165,1896000000.0
2009-07-17 19:30:00,1.76165,1.76265,1.76085,1.76145,2301800000.0
2009-07-17 19:45:00,1.76145,1.76145,1.75975,1.7607,1843200000.0
2009-07-17 20:00:00,1.76085,1.76155,1.75995,1.76105,1458600000.0
2009-07-17 20:15:00,1.7611,1.76175,1.76075,1.7611,1746000000.0
2009-07-17 20:30:00,1.761,1.76155,1.7602,1.7603,1812600000.0
2009-07-17 20:45:00,1.7603,1.7617,1.7592,1.75945,2592000000.0
2009-07-17 21:00:00,1.75945,1.7605,1.75905,1.76035,1708400000.0
2009-07-17 21:15:00,1.76035,1.7611,1.75955,1.7597,2015600000.0
2009-07-17 21:30:00,1.7597,1.7616,1.7595,1.76065,2917000000.0
2009-07-17 21:45:00,1.76065,1.7608,1.7581,1.75845,2604400000.0
2009-07-17 22:00:00,1.75845,1.76005,1.75695,1.75765,1461000000.0
2009-07-17 22:15:00,1.7576,1.7595,1.7569,1.75835,901000000.0
2009-07-17 22:30:00,1.75835,1.75925,1.75735,1.75835,654600000.0
2009-07-17 22:45:00,1.7584,1.75875,1.7575,1.7575,585600000.0
2009-07-19 23:00:00,1.7601,1.7608,1.7592,1.75985,87400000.0
2009-07-19 23:15:00,1.7598,1.76035,1.75815,1.7586,119000000.0
2009-07-19 23:30:00,1.7587,1.7594,1.75555,1.75835,234000000.0
2009-07-19 23:45:00,1.7584,1.75905,1.75685,1.75815,103600000.0
2009-07-20 00:00:00,1.7583,1.75845,1.7569,1.7576,681600000.0
2009-07-20 00:15:00,1.7576,1.7586,1.7571,1.75785,731400000.0
2009-07-20 00:30:00,1.758,1.7587,1.7575,1.7578,863400000.0
2009-07-20 00:45:00,1.7578,1.7585,1.757,1.7574,1116400000.0
2009-07-20 01:00:00,1.7574,1.7582,1.7568,1.75695,951800000.0
2009-07-20 01:15:00,1.75695,1.7578,1.7567,1.7575,678800000.0
2009-07-20 01:30:00,1.7575,1.7577,1.75695,1.7574,483200000.0
2009-07-20 01:45:00,1.75735,1.75785,1.75665,1.75665,1063200000.0
2009-07-20 02:00:00,1.75665,1.7571,1.7562,1.75665,1338200000.0
2009-07-20 02:15:00,1.7567,1.75765,1.7548,1.7551,2315400001.0
2009-07-20 02:30:00,1.755,1.75595,1.75335,1.75475,2593400000.0
2009-07-20 02:45:00,1.7548,1.75655,1.75445,1.7564,1824400000.0
2009-07-20 03:00:00,1.7564,1.75655,1.75495,1.7559,2140800000.0
2009-07-20 03:15:00,1.7559,1.75725,1.75525,1.7569,2162400000.0
2009-07-20 03:30:00,1.75685,1.7587,1.7567,1.75705,2984000000.0
2009-07-20 03:45:00,1.75705,1.75805,1.7567,1.75685,1716800000.0
2009-07-20 04:00:00,1.75685,1.75795,1.7563,1.7564,1953200000.0
2009-07-20 04:15:00,1.75645,1.7568,1.7547,1.7547,1553200000.0
2009-07-20 04:30:00,1.7547,1.7554,1.7536,1.75455,2314000000.0
2009-07-20 04:45:00,1.7545,1.7549,1.75295,1.75375,1957600000.0
2009-07-20 05:00:00,1.75375,1.7563,1.7537,1.7547,2377600000.0
2009-07-20 05:15:00,1.7547,1.7554,1.7541,1.755,1525800000.0
2009-07-20 05:30:00,1.7551,1.7557,1.7545,1.7554,1906400000.0
2009-07-20 05:45:00,1.7554,1.7562,1.7553,1.75555,1366600000.0
2009-07-20 06:00:00,1.75555,1.7557,1.75465,1.75525,2131600000.0
2009-07-20 06:15:00,1.75525,1.7557,1.7545,1.7556,1882800000.0
2009-07-20 06:30:00,1.7556,1.75645,1.75505,1.75625,1433800000.0
2009-07-20 06:45:00,1.75625,1.7563,1.7554,1.7559,1438600000.0
2009-07-20 07:00:00,1.7557,1.756,1.75495,1.756,1033000000.0
2009-07-20 07:15:00,1.75595,1.75645,1.7554,1.7563,1359400000.0
2009-07-20 07:30:00,1.75615,1.75645,1.7543,1.7546,2437000000.0
2009-07-20 07:45:00,1.7546,1.75585,1.75445,1.7553,2169800000.0
2009-07-20 08:00:00,1.7554,1.7559,1.75255,1.7531,2701200000.0
2009-07-20 08:15:00,1.7531,1.7539,1.7518,1.7531,2675600000.0
2009-07-20 08:30:00,1.75305,1.7538,1.75155,1.75165,3842800001.0
2009-07-20 08:45:00,1.75165,1.75305,1.7507,1.7509,4113200000.0
2009-07-20 09:00:00,1.7511,1.7522,1.75005,1.7507,3883599999.0
2009-07-20 09:15:00,1.75075,1.75155,1.74875,1.7496,4591599999.0
2009-07-20 09:30:00,1.7496,1.75105,1.749,1.7504,3555600000.0
2009-07-20 09:45:00,1.7504,1.7521,1.74965,1.7517,4939000001.0
2009-07-20 10:00:00,1.7517,1.75335,1.751,1.75235,4511000001.0
2009-07-20 10:15:00,1.75235,1.7535,1.7512,1.7523,4318900001.0
2009-07-20 10:30:00,1.75225,1.75365,1.7519,1.7534,3436700001.0
2009-07-20 10:45:00,1.7533,1.7545,1.753,1.75385,3642800001.0
2009-07-20 11:00:00,1.75395,1.7544,1.75,1.7508,3877800000.0
2009-07-20 11:15:00,1.751,1.7514,1.7493,1.7496,3956400001.0
2009-07-20 11:30:00,1.7496,1.752,1.74955,1.7512,3171000000.0
2009-07-20 11:45:00,1.7511,1.7524,1.75045,1.7522,3464599997.0
2009-07-20 12:00:00,1.7522,1.75275,1.7512,1.75135,2937200001.0
2009-07-20 12:15:00,1.75135,1.7517,1.75035,1.75105,3420600002.0
2009-07-20 12:30:00,1.75105,1.7511,1.7497,1.7503,2924800000.0
2009-07-20 12:45:00,1.75025,1.7523,1.74985,1.75225,3358000000.0
2009-07-20 13:00:00,1.75235,1.7524,1.7511,1.7521,3523599999.0
2009-07-20 13:15:00,1.7521,1.7523,1.74985,1.7502,4763200000.0
2009-07-20 13:30:00,1.7503,1.751,1.74945,1.75,3541200000.0
2009-07-20 13:45:00,1.7499,1.7506,1.74915,1.74995,2395200000.0
2009-07-20 14:00:00,1.74985,1.7513,1.74935,1.75075,3466199999.0
2009-07-20 14:15:00,1.7507,1.75115,1.74985,1.75095,3470200001.0
2009-07-20 14:30:00,1.7509,1.75155,1.74965,1.75045,4186199997.0
2009-07-20 14:45:00,1.75045,1.75215,1.74985,1.75065,3225400000.0
2009-07-20 15:00:00,1.75065,1.75135,1.7501,1.75055,4005600005.0
2009-07-20 15:15:00,1.7507,1.75175,1.7502,1.75025,3008999999.0
2009-07-20 15:30:00,1.7503,1.75105,1.74815,1.75,4877199999.0
2009-07-20 15:45:00,1.75,1.7509,1.74915,1.7503,4268800000.0
2009-07-20 16:00:00,1.75045,1.7518,1.74875,1.75055,5013000001.0
2009-07-20 16:15:00,1.75035,1.7511,1.7495,1.74995,4014200001.0
2009-07-20 16:30:00,1.74995,1.75155,1.7497,1.7503,4680200001.0
2009-07-20 16:45:00,1.75035,1.75185,1.75025,1.75115,3551200000.0
2009-07-20 17:00:00,1.75115,1.75225,1.7509,1.75165,2910200000.0
2009-07-20 17:15:00,1.75165,1.75185,1.74875,1.7489,4051399999.0
2009-07-20 17:30:00,1.7489,1.74995,1.7484,1.74865,3121700000.0
2009-07-20 17:45:00,1.74865,1.7492,1.7478,1.7478,2286200000.0
2009-07-20 18:00:00,1.7478,1.7483,1.74665,1.74725,2821600000.0
2009-07-20 18:15:00,1.74745,1.7479,1.74665,1.7474,2574400000.0
2009-07-20 18:30:00,1.7473,1.7482,1.74675,1.7475,2021200000.0
2009-07-20 18:45:00,1.74755,1.74895,1.74715,1.7481,2272400000.0
2009-07-20 19:00:00,1.74815,1.74855,1.7472,1.7481,1884000000.0
2009-07-20 19:15:00,1.748,1.74915,1.7474,1.74775,2861000000.0
2009-07-20 19:30:00,1.7478,1.74835,1.7473,1.74785,2508400000.0
2009-07-20 19:45:00,1.74795,1.74825,1.74665,1.747,2272800002.0
2009-07-20 20:00:00,1.7469,1.74715,1.74445,1.7457,2095000000.0
2009-07-20 20:15:00,1.74565,1.7465,1.7448,1.74595,1949200000.0
2009-07-20 20:30:00,1.74595,1.746,1.7421,1.7441,2825000000.0
2009-07-20 20:45:00,1.7441,1.74445,1.7434,1.7438,2283800000.0
2009-07-20 21:00:00,1.7438,1.74455,1.74175,1.74275,2377200000.0
2009-07-20 21:15:00,1.74275,1.74525,1.7423,1.7452,1690400000.0
2009-07-20 21:30:00,1.7451,1.7458,1.74415,1.74525,2183800000.0
2009-07-20 21:45:00,1.74535,1.74565,1.742,1.7424,2691400001.0
2009-07-20 22:00:00,1.74235,1.7441,1.74215,1.74325,1915200000.0
2009-07-20 22:15:00,1.7433,1.7435,1.74125,1.74155,1612800000.0
2009-07-20 22:30:00,1.74155,1.74375,1.74155,1.7425,1105800000.0
2009-07-20 22:45:00,1.7425,1.7448,1.74115,1.7426,1776600000.0
2009-07-20 23:00:00,1.7423,1.7428,1.7396,1.7414,847800000.0
2009-07-20 23:15:00,1.7414,1.74445,1.7412,1.7443,732200000.0
2009-07-20 23:30:00,1.7443,1.74475,1.7429,1.7437,781600000.0
2009-07-20 23:45:00,1.7437,1.74445,1.74345,1.74345,439200000.0
2009-07-21 00:00:00,1.74365,1.7455,1.74285,1.7446,1078200000.0
2009-07-21 00:15:00,1.74415,1.7447,1.744,1.7447,695000000.0
2009-07-21 00:30:00,1.7447,1.74665,1.74465,1.74555,976200000.0
2009-07-21 00:45:00,1.7455,1.747,1.7453,1.7461,855800000.0
2009-07-21 01:00:00,1.7461,1.7467,1.7449,1.7449,1394000000.0
2009-07-21 01:15:00,1.74495,1.7465,1.7449,1.7461,806400000.0
2009-07-21 01:30:00,1.7462,1.7462,1.7446,1.74505,886400000.0
2009-07-21 01:45:00,1.74495,1.74655,1.7441,1.7461,1506200000.0
2009-07-21 02:00:00,1.74625,1.747,1.7457,1.74635,1915000000.0
2009-07-21 02:15:00,1.74625,1.7478,1.746,1.7472,1648600000.0
2009-07-21 02:30:00,1.74725,1.74945,1.7469,1.74935,1893200000.0
2009-07-21 02:45:00,1.7493,1.75005,1.74735,1.74785,3237400000.0
2009-07-21 03:00:00,1.74785,1.7493,1.74715,1.7481,3078600000.0
2009-07-21 03:15:00,1.7481,1.7486,1.74675,1.7476,2785600000.0
2009-07-21 03:30:00,1.74755,1.7479,1.74495,1.74605,2327000000.0
2009-07-21 03:45:00,1.74605,1.74965,1.74595,1.7492,2954000000.0
2009-07-21 04:00:00,1.7491,1.7504,1.74815,1.7487,2474200001.0
2009-07-21 04:15:00,1.7487,1.7499,1.74795,1.7496,1879800001.0
2009-07-21 04:30:00,1.7496,1.7502,1.749,1.74915,1222800000.0
2009-07-21 04:45:00,1.749,1.7497,1.7486,1.74965,1105400000.0
2009-07-21 05:00:00,1.7497,1.75015,1.7489,1.74935,1256200000.0
2009-07-21 05:15:00,1.7494,1.7494,1.74855,1.74895,1305800000.0
2009-07-21 05:30:00,1.7489,1.7491,1.74825,1.74865,1531200000.0
2009-07-21 05:45:00,1.74855,1.74865,1.7472,1.7473,1927000000.0
2009-07-21 06:00:00,1.7473,1.74805,1.74645,1.7473,2330200000.0
2009-07-21 06:15:00,1.74725,1.74765,1.7466,1.74725,1771000000.0
2009-07-21 06:30:00,1.74725,1.74775,1.74665,1.7475,1508400000.0
2009-07-21 06:45:00,1.74765,1.74805,1.74695,1.74755,1968800000.0
2009-07-21 07:00:00,1.7475,1.74895,1.747,1.74715,1844800000.0
2009-07-21 07:15:00,1.7472,1.74855,1.7461,1.74745,2006000000.0
2009-07-21 07:30:00,1.7475,1.7482,1.74665,1.74765,1570300000.0
2009-07-21 07:45:00,1.7478,1.7481,1.7469,1.74765,1524000000.0
2009-07-21 08:00:00,1.7475,1.74765,1.7465,1.74745,2917399998.0
2009-07-21 08:15:00,1.74755,1.74785,1.7464,1.7468,3105200000.0
2009-07-21 08:30:00,1.7468,1.74815,1.74655,1.7473,3512800000.0
2009-07-21 08:45:00,1.7474,1.74935,1.74705,1.7483,1818600000.0
2009-07-21 09:00:00,1.74835,1.74995,1.74815,1.7487,3860600000.0
2009-07-21 09:15:00,1.7488,1.74915,1.74795,1.74885,3974399999.0
2009-07-21 09:30:00,1.7487,1.7488,1.74665,1.74715,3720799999.0
2009-07-21 09:45:00,1.74715,1.7492,1.74595,1.74895,4029600001.0
2009-07-21 10:00:00,1.74905,1.74915,1.74415,1.74535,4728199999.0
2009-07-21 10:15:00,1.74535,1.74565,1.7443,1.74445,3484400000.0
2009-07-21 10:30:00,1.7444,1.7448,1.7437,1.74445,3783200000.0
2009-07-21 10:45:00,1.7444,1.7476,1.74435,1.7476,3561200002.0
2009-07-21 11:00:00,1.7475,1.7488,1.7469,1.7484,3752599998.0
2009-07-21 11:15:00,1.7484,1.7485,1.7469,1.7479,3613200001.0
2009-07-21 11:30:00,1.74795,1.7489,1.7479,1.7483,2973200000.0
2009-07-21 11:45:00,1.74835,1.74835,1.746,1.746,2942200000.0
2009-07-21 12:00:00,1.74605,1.7464,1.7452,1.7461,3402600000.0
2009-07-21 12:15:00,1.74605,1.7469,1.74575,1.7468,2172800000.0
2009-07-21 12:30:00,1.7468,1.748,1.74635,1.7478,3091400006.0
2009-07-21 12:45:00,1.7478,1.74825,1.74695,1.74745,2351799999.0
2009-07-21 13:00:00,1.74755,1.7484,1.7468,1.7472,2306600000.0
2009-07-21 13:15:00,1.74735,1.74795,1.7457,1.74615,3311600000.0
2009-07-21 13:30:00,1.7461,1.7469,1.74455,1.74545,4087800002.0
2009-07-21 13:45:00,1.7455,1.74565,1.7443,1.74465,3369500000.0
2009-07-21 14:00:00,1.74455,1.7452,1.7432,1.74355,5021000001.0
2009-07-21 14:15:00,1.7431,1.74385,1.7419,1.74215,4087999998.0
2009-07-21 14:30:00,1.74225,1.7431,1.7414,1.7423,4458000000.0
2009-07-21 14:45:00,1.7423,1.7438,1.74215,1.7428,4031799999.0
2009-07-21 15:00:00,1.7428,1.74415,1.74075,1.74405,5247000001.0
2009-07-21 15:15:00,1.7441,1.74465,1.7422,1.7425,4749600000.0
2009-07-21 15:30:00,1.7424,1.7453,1.7421,1.74525,5154400001.0
2009-07-21 15:45:00,1.74525,1.7461,1.7426,1.74385,6075600001.0
2009-07-21 16:00:00,1.74385,1.74795,1.74325,1.7464,6519800002.0
2009-07-21 16:15:00,1.74625,1.7466,1.74375,1.7439,5141000002.0
2009-07-21 16:30:00,1.74385,1.74415,1.7423,1.7436,4717199997.0
2009-07-21 16:45:00,1.7436,1.74555,1.743,1.74495,4378000000.0
2009-07-21 17:00:00,1.74495,1.74585,1.7438,1.7457,6008000000.0
2009-07-21 17:15:00,1.7458,1.74595,1.7444,1.7459,4294600001.0
2009-07-21 17:30:00,1.74575,1.7469,1.74445,1.7461,4956799999.0
2009-07-21 17:45:00,1.74615,1.74795,1.7456,1.74765,4490600000.0
2009-07-21 18:00:00,1.7477,1.74835,1.747,1.7473,2841000000.0
2009-07-21 18:15:00,1.7473,1.7492,1.74685,1.7482,2678800000.0
2009-07-21 18:30:00,1.74815,1.75025,1.7477,1.75005,3047800000.0
2009-07-21 18:45:00,1.75005,1.75035,1.74765,1.7483,3180399999.0
2009-07-21 19:00:00,1.7484,1.7508,1.7482,1.7506,3447000000.0
2009-07-21 19:15:00,1.75055,1.7513,1.74825,1.74855,2897400000.0
2009-07-21 19:30:00,1.7486,1.74905,1.74745,1.74765,2160600000.0
2009-07-21 19:45:00,1.74725,1.7484,1.747,1.7471,2536199998.0
2009-07-21 20:00:00,1.7471,1.7476,1.74565,1.74565,2397399999.0
2009-07-21 20:15:00,1.7458,1.7461,1.74445,1.7449,2314200000.0
2009-07-21 20:30:00,1.7449,1.74645,1.7445,1.7454,2077400000.0
2009-07-21 20:45:00,1.74545,1.74605,1.7435,1.74385,2371800000.0
2009-07-21 21:00:00,1.744,1.74525,1.7436,1.74435,1777400000.0
2009-07-21 21:15:00,1.74435,1.745,1.7429,1.74375,1557800000.0
2009-07-21 21:30:00,1.74375,1.74455,1.7434,1.74395,1723400000.0
2009-07-21 21:45:00,1.744,1.7445,1.74215,1.7429,2050800000.0
2009-07-21 22:00:00,1.7429,1.7433,1.73935,1.7418,1860200001.0
2009-07-21 22:15:00,1.74185,1.74235,1.73825,1.7398,2354400001.0
2009-07-21 22:30:00,1.73965,1.7441,1.73945,1.7412,3019600000.0
2009-07-21 22:45:00,1.74145,1.74145,1.7378,1.73825,2169800000.0
2009-07-21 23:00:00,1.73815,1.7386,1.73685,1.7373,705800000.0
2009-07-21 23:15:00,1.73745,1.74005,1.7362,1.7385,1037400000.0
2009-07-21 23:30:00,1.73855,1.7403,1.7381,1.7389,511200000.0
2009-07-21 23:45:00,1.73913,1.7398,1.73855,1.73935,683200000.0
2009-07-22 00:00:00,1.73945,1.7406,1.73865,1.7406,729400000.0
2009-07-22 00:15:00,1.74055,1.741,1.74005,1.7406,884000000.0
2009-07-22 00:30:00,1.7406,1.74145,1.74038,1.74105,427200000.0
2009-07-22 00:45:00,1.741,1.74245,1.74095,1.74225,417400000.0
2009-07-22 01:00:00,1.74235,1.7426,1.7415,1.74185,705000000.0
2009-07-22 01:15:00,1.7417,1.74285,1.74125,1.74265,1079800000.0
2009-07-22 01:30:00,1.74265,1.7431,1.74205,1.7421,1077400000.0
2009-07-22 01:45:00,1.7421,1.7424,1.7414,1.7417,1137199999.0
2009-07-22 02:00:00,1.7415,1.74205,1.7404,1.7411,2237200000.0
2009-07-22 02:15:00,1.7412,1.74225,1.7407,1.7414,2729400000.0
2009-07-22 02:30:00,1.7414,1.742,1.74105,1.74145,1695600000.0
2009-07-22 02:45:00,1.7415,1.74205,1.74095,1.74145,2383000000.0
2009-07-22 03:00:00,1.74145,1.74185,1.7404,1.7412,2481500000.0
2009-07-22 03:15:00,1.7412,1.74125,1.7395,1.7404,2238400000.0
2009-07-22 03:30:00,1.7407,1.7415,1.73975,1.74005,2301799999.0
2009-07-22 03:45:00,1.73995,1.7402,1.73735,1.73745,2584000000.0
2009-07-22 04:00:00,1.73745,1.73805,1.73695,1.73735,1991200000.0
2009-07-22 04:15:00,1.73735,1.73925,1.7373,1.73875,1894600000.0
2009-07-22 04:30:00,1.73875,1.73895,1.7378,1.73825,1720800000.0
2009-07-22 04:45:00,1.73855,1.73905,1.73765,1.73905,977200000.0
2009-07-22 05:00:00,1.73905,1.7392,1.73805,1.7388,1247800000.0
2009-07-22 05:15:00,1.7388,1.7392,1.73785,1.739,1441200000.0
2009-07-22 05:30:00,1.73915,1.7395,1.73855,1.73875,1275000000.0
2009-07-22 05:45:00,1.73875,1.7394,1.7382,1.73935,2204000000.0
2009-07-22 06:00:00,1.73935,1.7404,1.73925,1.73995,2318000000.0
2009-07-22 06:15:00,1.73995,1.7406,1.7394,1.73995,2245800000.0
2009-07-22 06:30:00,1.73995,1.7407,1.73945,1.74,1863200000.0
2009-07-22 06:45:00,1.73995,1.74,1.7391,1.73965,1592600000.0
2009-07-22 07:00:00,1.73965,1.7402,1.7387,1.73975,2196200000.0
2009-07-22 07:15:00,1.7399,1.7405,1.73935,1.7397,2188000000.0
2009-07-22 07:30:00,1.7398,1.74065,1.73965,1.74045,1947600000.0
2009-07-22 07:45:00,1.74035,1.74165,1.7401,1.74115,2643400000.0
2009-07-22 08:00:00,1.74105,1.743,1.7409,1.74245,4448400001.0
2009-07-22 08:15:00,1.74245,1.7434,1.74175,1.7433,3403600000.0
2009-07-22 08:30:00,1.74335,1.74335,1.7396,1.73995,3678800001.0
2009-07-22 08:45:00,1.74,1.741,1.73935,1.73995,3776000000.0
2009-07-22 09:00:00,1.74005,1.74125,1.7394,1.7403,3929200002.0
2009-07-22 09:15:00,1.74035,1.7422,1.7397,1.7419,4942800001.0
2009-07-22 09:30:00,1.74185,1.7423,1.74015,1.7416,4492000000.0
2009-07-22 09:45:00,1.7416,1.74235,1.74075,1.74115,4073600000.0
2009-07-22 10:00:00,1.74115,1.74195,1.7404,1.74185,3761600001.0
2009-07-22 10:15:00,1.74185,1.74375,1.74155,1.7436,3159000000.0
2009-07-22 10:30:00,1.7436,1.7437,1.7416,1.7436,4118400001.0
2009-07-22 10:45:00,1.74365,1.7438,1.7416,1.74165,3669000000.0
2009-07-22 11:00:00,1.74165,1.74725,1.74135,1.7467,4911199999.0
2009-07-22 11:15:00,1.74665,1.74665,1.74495,1.74625,4089399999.0
2009-07-22 11:30:00,1.7461,1.74655,1.7453,1.7459,3805599999.0
2009-07-22 11:45:00,1.74595,1.748,1.7457,1.7472,3293399999.0
2009-07-22 12:00:00,1.7472,1.7475,1.74355,1.7438,3130599999.0
2009-07-22 12:15:00,1.74385,1.7444,1.74255,1.7428,3473200002.0
2009-07-22 12:30:00,1.74275,1.7439,1.7422,1.74265,3549800000.0
2009-07-22 12:45:00,1.74255,1.7431,1.74105,1.7414,2988600001.0
2009-07-22 13:00:00,1.7414,1.7426,1.74065,1.74255,3082800000.0
2009-07-22 13:15:00,1.742,1.743,1.74125,1.74285,2834400000.0
2009-07-22 13:30:00,1.74285,1.7431,1.74165,1.7422,3446200000.0
2009-07-22 13:45:00,1.7421,1.74375,1.74185,1.74345,2812100000.0
2009-07-22 14:00:00,1.74335,1.74655,1.7429,1.7459,4090400001.0
2009-07-22 14:15:00,1.74555,1.7474,1.7448,1.74525,3671599999.0
2009-07-22 14:30:00,1.7453,1.74675,1.74415,1.74675,3994800000.0
2009-07-22 14:45:00,1.74675,1.74795,1.74585,1.74605,4690600001.0
2009-07-22 15:00:00,1.74605,1.7464,1.7444,1.7454,3082800000.0
2009-07-22 15:15:00,1.7454,1.74755,1.74505,1.74735,4069200002.0
2009-07-22 15:30:00,1.74745,1.74785,1.7441,1.7452,6849200001.0
2009-07-22 15:45:00,1.74515,1.74545,1.7427,1.7444,5778600002.0
2009-07-22 16:00:00,1.74455,1.74455,1.74215,1.74395,5054099999.0
2009-07-22 16:15:00,1.74385,1.7449,1.74285,1.744,5074600000.0
2009-07-22 16:30:00,1.744,1.7441,1.7425,1.74365,4655600000.0
2009-07-22 16:45:00,1.74365,1.74365,1.74075,1.7422,4779500000.0
2009-07-22 17:00:00,1.7422,1.74345,1.74205,1.74235,5183800001.0
2009-07-22 17:15:00,1.74245,1.74385,1.7424,1.7428,4955600001.0
2009-07-22 17:30:00,1.74275,1.74335,1.7412,1.74175,4331400001.0
2009-07-22 17:45:00,1.74175,1.74315,1.7417,1.7425,3194200000.0
2009-07-22 18:00:00,1.74255,1.74255,1.74045,1.7408,2073600000.0
2009-07-22 18:15:00,1.741,1.7413,1.73905,1.7394,2375000000.0
2009-07-22 18:30:00,1.7396,1.74045,1.738,1.73825,3455600000.0
2009-07-22 18:45:00,1.73815,1.73995,1.73705,1.73935,2957200000.0
2009-07-22 19:00:00,1.73935,1.74065,1.73845,1.73865,2473800000.0
2009-07-22 19:15:00,1.73855,1.7392,1.7353,1.7378,3039600000.0
2009-07-22 19:30:00,1.73795,1.7394,1.7374,1.73925,2278400000.0
2009-07-22 19:45:00,1.73935,1.7394,1.73795,1.7385,1926400000.0
2009-07-22 20:00:00,1.7385,1.7393,1.73695,1.73885,2486000000.0
2009-07-22 20:15:00,1.73885,1.7403,1.7384,1.7394,2289400000.0
2009-07-22 20:30:00,1.73925,1.74,1.7388,1.7392,2139800000.0
2009-07-22 20:45:00,1.7392,1.74045,1.739,1.739,1958200000.0
2009-07-22 21:00:00,1.739,1.74085,1.7375,1.74085,2900000000.0
2009-07-22 21:15:00,1.7407,1.743,1.7404,1.7424,2240200000.0
2009-07-22 21:30:00,1.7425,1.7429,1.74065,1.7411,2618400000.0
2009-07-22 21:45:00,1.74115,1.74225,1.74055,1.7415,2486400000.0
2009-07-22 22:00:00,1.7415,1.7431,1.741,1.7431,1192200000.0
2009-07-22 22:15:00,1.7431,1.7432,1.7411,1.74115,980600000.0
2009-07-22 22:30:00,1.7415,1.7419,1.74035,1.74185,1312600000.0
2009-07-22 22:45:00,1.74185,1.7429,1.7416,1.7429,1029200000.0
2009-07-22 23:00:00,1.7428,1.7434,1.741,1.74115,451600000.0
2009-07-22 23:15:00,1.74125,1.7425,1.74075,1.7413,768400000.0
2009-07-22 23:30:00,1.7413,1.742,1.74085,1.7415,790200000.0
2009-07-22 23:45:00,1.7415,1.7417,1.74005,1.74065,710200000.0
2009-07-23 00:00:00,1.74065,1.74215,1.74065,1.7418,576000000.0
2009-07-23 00:15:00,1.74163,1.742,1.7412,1.74129,189600000.0
2009-07-23 00:30:00,1.74185,1.74215,1.74045,1.74205,339800000.0
2009-07-23 00:45:00,1.74205,1.74225,1.7414,1.7422,388000000.0
2009-07-23 01:00:00,1.7422,1.7425,1.7413,1.74215,606000000.0
2009-07-23 01:15:00,1.7419,1.74225,1.7409,1.74175,875200000.0
2009-07-23 01:30:00,1.74185,1.74235,1.7417,1.74195,671600000.0
2009-07-23 01:45:00,1.74195,1.74205,1.74155,1.7416,884200000.0
2009-07-23 02:00:00,1.7416,1.7421,1.74115,1.74155,1452999999.0
2009-07-23 02:15:00,1.74155,1.74205,1.74055,1.7418,1386600000.0
2009-07-23 02:30:00,1.74185,1.7419,1.7404,1.741,1446400000.0
2009-07-23 02:45:00,1.741,1.7414,1.74015,1.74085,1432400000.0
2009-07-23 03:00:00,1.7409,1.74135,1.74015,1.7411,2656600000.0
2009-07-23 03:15:00,1.7411,1.74185,1.7405,1.74095,2640200000.0
2009-07-23 03:30:00,1.74105,1.7415,1.74035,1.74085,1613800000.0
2009-07-23 03:45:00,1.74075,1.74115,1.73915,1.7395,1577400000.0
2009-07-23 04:00:00,1.7394,1.74085,1.7389,1.7404,2021500000.0
2009-07-23 04:15:00,1.74025,1.7411,1.73945,1.7399,1820200000.0
2009-07-23 04:30:00,1.74,1.74095,1.73985,1.7404,1203800000.0
2009-07-23 04:45:00,1.74035,1.741,1.73915,1.7397,1854600000.0
2009-07-23 05:00:00,1.7397,1.7409,1.73895,1.74075,2701200000.0
2009-07-23 05:15:00,1.74075,1.7419,1.74015,1.74055,2018600000.0
2009-07-23 05:30:00,1.7405,1.74085,1.7388,1.739,2606200000.0
2009-07-23 05:45:00,1.73895,1.74,1.73845,1.73895,2193000000.0
2009-07-23 06:00:00,1.7389,1.74,1.7382,1.739,1746200000.0
2009-07-23 06:15:00,1.739,1.7406,1.73885,1.7401,1056000000.0
2009-07-23 06:30:00,1.7402,1.7404,1.73905,1.73945,2365000000.0
2009-07-23 06:45:00,1.73945,1.74025,1.7393,1.7399,1466000000.0
2009-07-23 07:00:00,1.73985,1.7408,1.7392,1.74045,1931399999.0
2009-07-23 07:15:00,1.74035,1.7407,1.7395,1.74015,2048800000.0
2009-07-23 07:30:00,1.7401,1.741,1.73985,1.7403,2374400000.0
2009-07-23 07:45:00,1.7403,1.7411,1.73935,1.7411,2451400000.0
2009-07-23 08:00:00,1.7411,1.7415,1.73745,1.73805,3465100001.0
2009-07-23 08:15:00,1.73825,1.73905,1.73745,1.73845,3139599999.0
2009-07-23 08:30:00,1.7385,1.7391,1.7373,1.73865,4012800000.0
2009-07-23 08:45:00,1.73865,1.7399,1.7382,1.73845,2771000000.0
2009-07-23 09:00:00,1.7385,1.73905,1.73765,1.7381,3904200002.0
2009-07-23 09:15:00,1.7381,1.73965,1.73775,1.738,3845600000.0
2009-07-23 09:30:00,1.73785,1.7388,1.73725,1.7378,2954800000.0
2009-07-23 09:45:00,1.7378,1.7378,1.73595,1.73625,3853600000.0
2009-07-23 10:00:00,1.7362,1.73735,1.7359,1.7368,3712200000.0
2009-07-23 10:15:00,1.7367,1.73765,1.7361,1.73695,2091200001.0
2009-07-23 10:30:00,1.7369,1.7376,1.73565,1.73725,2594600000.0
2009-07-23 10:45:00,1.73715,1.73765,1.73605,1.73685,1881600000.0
2009-07-23 11:00:00,1.7368,1.73725,1.7361,1.73675,2009199998.0
2009-07-23 11:15:00,1.7369,1.73695,1.7356,1.73565,2473400000.0
2009-07-23 11:30:00,1.73565,1.73685,1.7352,1.7362,2684600000.0
2009-07-23 11:45:00,1.7362,1.73695,1.7356,1.73685,3866600001.0
2009-07-23 12:00:00,1.73685,1.73745,1.7364,1.7368,2399400001.0
2009-07-23 12:15:00,1.7368,1.7377,1.73655,1.7375,2509600000.0
2009-07-23 12:30:00,1.7375,1.73895,1.73715,1.73855,3653200000.0
2009-07-23 12:45:00,1.73845,1.7393,1.73815,1.73915,3202000000.0
2009-07-23 13:00:00,1.73925,1.73955,1.73855,1.73925,3685599999.0
2009-07-23 13:15:00,1.73925,1.73975,1.7385,1.73875,2961800000.0
2009-07-23 13:30:00,1.7388,1.7392,1.73785,1.73815,2973400001.0
2009-07-23 13:45:00,1.73815,1.73925,1.7378,1.73795,2636600000.0
2009-07-23 14:00:00,1.738,1.7385,1.7368,1.73745,3045600000.0
2009-07-23 14:15:00,1.73755,1.73755,1.7359,1.73745,3235600000.0
2009-07-23 14:30:00,1.7374,1.73885,1.7363,1.73845,4107200000.0
2009-07-23 14:45:00,1.73845,1.7394,1.7383,1.73845,3802000000.0
2009-07-23 15:00:00,1.73845,1.73865,1.737,1.7377,4342800000.0
2009-07-23 15:15:00,1.7377,1.7382,1.73685,1.73765,3918000001.0
2009-07-23 15:30:00,1.73785,1.7384,1.73625,1.73725,4663199999.0
2009-07-23 15:45:00,1.7372,1.73815,1.736,1.737,4626400001.0
2009-07-23 16:00:00,1.7371,1.73755,1.73565,1.7361,4771000000.0
2009-07-23 16:15:00,1.73615,1.7377,1.7349,1.73715,5041600001.0
2009-07-23 16:30:00,1.73715,1.73725,1.7344,1.7367,6302199996.0
2009-07-23 16:45:00,1.7367,1.7387,1.73585,1.7379,5619200000.0
2009-07-23 17:00:00,1.7379,1.7381,1.73455,1.7375,5538400004.0
2009-07-23 17:15:00,1.7374,1.7387,1.73715,1.7383,5879999998.0
2009-07-23 17:30:00,1.73825,1.7393,1.7373,1.73865,5390600000.0
2009-07-23 17:45:00,1.73875,1.7396,1.7378,1.7385,3733000000.0
2009-07-23 18:00:00,1.7385,1.74055,1.738,1.74035,3376600000.0
2009-07-23 18:15:00,1.74035,1.7404,1.738,1.73855,2158800000.0
2009-07-23 18:30:00,1.73855,1.7394,1.7375,1.7385,2494000000.0
2009-07-23 18:45:00,1.7385,1.7405,1.7382,1.73845,2898800000.0
2009-07-23 19:00:00,1.73845,1.74215,1.73825,1.7404,2986200000.0
2009-07-23 19:15:00,1.74025,1.74145,1.73885,1.7394,3340000001.0
2009-07-23 19:30:00,1.7394,1.7398,1.73795,1.73855,3243400000.0
2009-07-23 19:45:00,1.7385,1.74,1.73795,1.73955,3154000001.0
2009-07-23 20:00:00,1.73945,1.74095,1.7384,1.7385,3337200000.0
2009-07-23 20:15:00,1.73865,1.73875,1.7368,1.73775,1673800000.0
2009-07-23 20:30:00,1.73785,1.74035,1.73775,1.7402,2485800000.0
2009-07-23 20:45:00,1.7402,1.7402,1.7383,1.7389,2612400000.0
2009-07-23 21:00:00,1.7389,1.7391,1.737,1.73715,2151200000.0
2009-07-23 21:15:00,1.73715,1.73815,1.7369,1.73765,1674600000.0
2009-07-23 21:30:00,1.7378,1.73855,1.73705,1.7381,2629000000.0
2009-07-23 21:45:00,1.73805,1.74055,1.7379,1.74025,3986000000.0
2009-07-23 22:00:00,1.7401,1.74225,1.73855,1.74135,3914200001.0
2009-07-23 22:15:00,1.74155,1.74295,1.73855,1.74035,4928400001.0
2009-07-23 22:30:00,1.7404,1.74425,1.73945,1.74225,2603000000.0
2009-07-23 22:45:00,1.7422,1.7434,1.74,1.74125,3523600000.0
2009-07-23 23:00:00,1.7412,1.7416,1.7398,1.7414,1236400000.0
2009-07-23 23:15:00,1.7406,1.74145,1.7391,1.74085,906400000.0
2009-07-23 23:30:00,1.741,1.74185,1.74015,1.7407,1166799999.0
2009-07-23 23:45:00,1.7407,1.74205,1.73935,1.74005,867400000.0
2009-07-24 00:00:00,1.73995,1.73995,1.73785,1.73905,1240600000.0
2009-07-24 00:15:00,1.7391,1.73975,1.7375,1.73885,761000000.0
2009-07-24 00:30:00,1.73885,1.73905,1.7374,1.738,1215000000.0
2009-07-24 00:45:00,1.73805,1.7387,1.73755,1.738,592600000.0
2009-07-24 01:00:00,1.7381,1.73885,1.7377,1.7383,797000000.0
2009-07-24 01:15:00,1.73835,1.73915,1.7379,1.7385,791200000.0
2009-07-24 01:30:00,1.7387,1.73905,1.73825,1.73875,731400000.0
2009-07-24 01:45:00,1.73865,1.73905,1.73775,1.73805,997800000.0
2009-07-24 02:00:00,1.73805,1.73975,1.73775,1.73975,1387600000.0
2009-07-24 02:15:00,1.73965,1.73965,1.73745,1.7386,1355200000.0
2009-07-24 02:30:00,1.73855,1.74045,1.73815,1.73995,1657400000.0
2009-07-24 02:45:00,1.73995,1.74055,1.73865,1.73925,2106600000.0
2009-07-24 03:00:00,1.73915,1.74005,1.7386,1.73915,2080600000.0
2009-07-24 03:15:00,1.73905,1.7399,1.7386,1.7387,2642000000.0
2009-07-24 03:30:00,1.7387,1.7392,1.73805,1.73825,1518200000.0
2009-07-24 03:45:00,1.73825,1.7393,1.73795,1.738,1803400000.0
2009-07-24 04:00:00,1.73805,1.73845,1.7377,1.7383,1414000000.0
2009-07-24 04:15:00,1.73835,1.7394,1.7381,1.73895,1508800000.0
2009-07-24 04:30:00,1.73895,1.73905,1.7382,1.7388,1171200000.0
2009-07-24 04:45:00,1.73875,1.7395,1.73845,1.7388,1412000000.0
2009-07-24 05:00:00,1.73875,1.7395,1.73765,1.73795,1635400000.0
2009-07-24 05:15:00,1.73795,1.7386,1.7374,1.7381,1417000000.0
2009-07-24 05:30:00,1.73815,1.7391,1.7377,1.73895,1402600000.0
2009-07-24 05:45:00,1.739,1.73975,1.7384,1.7397,1894200000.0
2009-07-24 06:00:00,1.7397,1.73975,1.73865,1.73895,1244000000.0
2009-07-24 06:15:00,1.73895,1.73975,1.73865,1.7391,971400000.0
2009-07-24 06:30:00,1.7392,1.7396,1.7375,1.73815,1346600000.0
2009-07-24 06:45:00,1.7376,1.73815,1.73715,1.73785,1627800000.0
2009-07-24 07:00:00,1.73795,1.7381,1.73735,1.73755,831400000.0
2009-07-24 07:15:00,1.73755,1.73795,1.7368,1.7374,1949400000.0
2009-07-24 07:30:00,1.73745,1.73875,1.73735,1.73825,2624000000.0
2009-07-24 07:45:00,1.73835,1.7394,1.7381,1.7385,2334800000.0
2009-07-24 08:00:00,1.73845,1.73985,1.7379,1.73985,3941799999.0
2009-07-24 08:15:00,1.7397,1.7401,1.73825,1.7398,3772600002.0
2009-07-24 08:30:00,1.7396,1.7402,1.73895,1.73945,3937999999.0
2009-07-24 08:45:00,1.73945,1.73995,1.7381,1.73915,3981000000.0
2009-07-24 09:00:00,1.739,1.74105,1.7382,1.7407,3913800000.0
2009-07-24 09:15:00,1.7407,1.74075,1.73955,1.7396,4193700000.0
2009-07-24 09:30:00,1.73955,1.74135,1.7395,1.7407,4945900000.0
2009-07-24 09:45:00,1.7407,1.74125,1.74015,1.741,5098799995.0
2009-07-24 10:00:00,1.74095,1.74195,1.7389,1.7398,4666399999.0
2009-07-24 10:15:00,1.73975,1.7404,1.73795,1.7382,3710999999.0
2009-07-24 10:30:00,1.7382,1.73985,1.7382,1.7384,4078200000.0
2009-07-24 10:45:00,1.7384,1.7399,1.7384,1.7394,3684600004.0
2009-07-24 11:00:00,1.73945,1.7404,1.73905,1.7396,2858800000.0
2009-07-24 11:15:00,1.7396,1.7403,1.7391,1.73985,2328800000.0
2009-07-24 11:30:00,1.73985,1.7413,1.7398,1.7413,2439400000.0
2009-07-24 11:45:00,1.7411,1.74255,1.7407,1.7422,2612399999.0
2009-07-24 12:00:00,1.7422,1.7426,1.74175,1.7422,2732400000.0
2009-07-24 12:15:00,1.74215,1.74275,1.74145,1.7424,3145600000.0
2009-07-24 12:30:00,1.7423,1.7427,1.7413,1.74165,1787200001.0
2009-07-24 12:45:00,1.7417,1.7422,1.7407,1.7419,2279600000.0
2009-07-24 13:00:00,1.7419,1.74225,1.73995,1.7405,3367400001.0
2009-07-24 13:15:00,1.74045,1.7422,1.7399,1.74115,3997000000.0
2009-07-24 13:30:00,1.74115,1.74255,1.74045,1.742,2350400000.0
2009-07-24 13:45:00,1.742,1.74235,1.7406,1.74085,2866799999.0
2009-07-24 14:00:00,1.7408,1.7418,1.7406,1.74105,2825700000.0
2009-07-24 14:15:00,1.7411,1.7419,1.7398,1.74065,3059800000.0
2009-07-24 14:30:00,1.7407,1.7409,1.73965,1.74015,2670000000.0
2009-07-24 14:45:00,1.74015,1.7418,1.7397,1.7416,2650200000.0
2009-07-24 15:00:00,1.74155,1.7419,1.7408,1.741,3022400000.0
2009-07-24 15:15:00,1.741,1.7418,1.7405,1.7416,3318600000.0
2009-07-24 15:30:00,1.74155,1.74275,1.7396,1.7408,4347099999.0
2009-07-24 15:45:00,1.7408,1.74365,1.73995,1.7432,4665200000.0
2009-07-24 16:00:00,1.7432,1.7439,1.7415,1.7435,5203999999.0
2009-07-24 16:15:00,1.74345,1.74425,1.74215,1.74285,4224800000.0
2009-07-24 16:30:00,1.7429,1.7457,1.7427,1.74405,4358599998.0
2009-07-24 16:45:00,1.7445,1.74545,1.7422,1.74285,4485599999.0
2009-07-24 17:00:00,1.7428,1.74345,1.74145,1.7424,3835600000.0
2009-07-24 17:15:00,1.7425,1.7428,1.7411,1.74175,3952199999.0
2009-07-24 17:30:00,1.74175,1.7423,1.74105,1.7418,2995000000.0
2009-07-24 17:45:00,1.7418,1.74255,1.74085,1.7412,2846400000.0
2009-07-24 18:00:00,1.7412,1.74155,1.73925,1.7402,2462000000.0
2009-07-24 18:15:00,1.7402,1.7415,1.7396,1.74065,1992000000.0
2009-07-24 18:30:00,1.74065,1.74085,1.7397,1.7403,1505800000.0
2009-07-24 18:45:00,1.74035,1.74055,1.7392,1.74035,1660400000.0
2009-07-24 19:00:00,1.74035,1.7406,1.7392,1.73975,1528800000.0
2009-07-24 19:15:00,1.73975,1.7402,1.7392,1.7396,1556200000.0
2009-07-24 19:30:00,1.73965,1.74015,1.73905,1.7398,1659200000.0
2009-07-24 19:45:00,1.7398,1.74055,1.7394,1.74005,1406000000.0
2009-07-24 20:00:00,1.74005,1.7407,1.73935,1.74055,1522000000.0
2009-07-24 20:15:00,1.7406,1.74145,1.7399,1.74015,1817200000.0
2009-07-24 20:30:00,1.74015,1.74125,1.73985,1.74005,1573800000.0
2009-07-24 20:45:00,1.74015,1.74085,1.73945,1.74045,1542599999.0
2009-07-24 21:00:00,1.74045,1.7416,1.7401,1.7407,1112400000.0
2009-07-24 21:15:00,1.7407,1.7407,1.7397,1.74015,1327600000.0
2009-07-24 21:30:00,1.74055,1.74055,1.7391,1.7405,2185199999.0
2009-07-24 21:45:00,1.74045,1.7412,1.7389,1.74,2386400001.0
2009-07-24 22:00:00,1.7399,1.7402,1.73855,1.7393,1059600000.0
2009-07-24 22:15:00,1.73935,1.7396,1.73835,1.73845,1256400000.0
2009-07-24 22:30:00,1.7384,1.7392,1.73745,1.73815,868600000.0
2009-07-24 22:45:00,1.73815,1.7384,1.73685,1.7381,758600000.0
2009-07-26 23:00:00,1.7358,1.73785,1.7358,1.73625,100000000.0
2009-07-26 23:15:00,1.73605,1.737,1.73605,1.737,40800000.0
2009-07-26 23:30:00,1.7372,1.73815,1.73675,1.73685,177200000.0
2009-07-26 23:45:00,1.7369,1.73835,1.7369,1.7383,200200000.0
2009-07-27 00:00:00,1.73795,1.73905,1.73745,1.73865,750200000.0
2009-07-27 00:15:00,1.7385,1.74075,1.73805,1.74005,630800000.0
2009-07-27 00:30:00,1.73995,1.74005,1.7389,1.73955,563600000.0
2009-07-27 00:45:00,1.7395,1.7409,1.7387,1.7399,1171200000.0
2009-07-27 01:00:00,1.74005,1.7401,1.73875,1.73895,881000000.0
2009-07-27 01:15:00,1.739,1.7397,1.73835,1.73855,1626800000.0
2009-07-27 01:30:00,1.73845,1.7389,1.73815,1.73845,641000000.0
2009-07-27 01:45:00,1.73845,1.7404,1.738,1.7395,1394200000.0
2009-07-27 02:00:00,1.73955,1.7401,1.73815,1.7395,1966300001.0
2009-07-27 02:15:00,1.7395,1.73965,1.73775,1.7383,2109800000.0
2009-07-27 02:30:00,1.7384,1.7384,1.73615,1.73685,1765800000.0
2009-07-27 02:45:00,1.73685,1.7376,1.73525,1.73585,2078800000.0
2009-07-27 03:00:00,1.7358,1.7362,1.73415,1.73495,2876000000.0
2009-07-27 03:15:00,1.7349,1.7368,1.73475,1.7367,1748800000.0
2009-07-27 03:30:00,1.7366,1.73695,1.73595,1.73635,1626000000.0
2009-07-27 03:45:00,1.73635,1.73735,1.7356,1.7369,1317800000.0
2009-07-27 04:00:00,1.7369,1.7377,1.73655,1.73665,1642200000.0
2009-07-27 04:15:00,1.7367,1.7368,1.73575,1.73615,1320000000.0
2009-07-27 04:30:00,1.73615,1.73695,1.736,1.7369,1253400000.0
2009-07-27 04:45:00,1.73675,1.73705,1.7353,1.73565,1026600000.0
2009-07-27 05:00:00,1.73565,1.73625,1.7353,1.7358,1229800000.0
2009-07-27 05:15:00,1.7358,1.7365,1.7354,1.73545,1122200000.0
2009-07-27 05:30:00,1.7355,1.73555,1.7335,1.7345,2747400000.0
2009-07-27 05:45:00,1.7344,1.73495,1.733,1.73365,2421400000.0
2009-07-27 06:00:00,1.73365,1.7358,1.73355,1.73565,2492200000.0
2009-07-27 06:15:00,1.7356,1.7362,1.73455,1.73575,1984400000.0
2009-07-27 06:30:00,1.73575,1.73605,1.7351,1.73575,2003200000.0
2009-07-27 06:45:00,1.7357,1.73605,1.73475,1.7351,2450200001.0
2009-07-27 07:00:00,1.73505,1.73615,1.73445,1.735,2045800000.0
2009-07-27 07:15:00,1.735,1.7357,1.73405,1.73445,2543800000.0
2009-07-27 07:30:00,1.73455,1.73545,1.73405,1.73525,2430400000.0
2009-07-27 07:45:00,1.73525,1.73545,1.73395,1.73425,2422400000.0
2009-07-27 08:00:00,1.73425,1.73475,1.7334,1.7338,4204000001.0
2009-07-27 08:15:00,1.7337,1.73425,1.7328,1.73405,3706400002.0
2009-07-27 08:30:00,1.734,1.73435,1.73245,1.7337,4965600000.0
2009-07-27 08:45:00,1.73385,1.73485,1.7329,1.7347,3521400000.0
2009-07-27 09:00:00,1.7347,1.73525,1.73185,1.73345,4344800000.0
2009-07-27 09:15:00,1.73345,1.7353,1.73295,1.73435,3937399999.0
2009-07-27 09:30:00,1.73435,1.73545,1.7331,1.73485,3830399999.0
2009-07-27 09:45:00,1.7348,1.73635,1.7344,1.7356,5610800000.0
2009-07-27 10:00:00,1.7356,1.7359,1.73355,1.73375,4781200000.0
2009-07-27 10:15:00,1.7337,1.73495,1.7335,1.7349,3031200000.0
2009-07-27 10:30:00,1.7349,1.7353,1.73295,1.734,3328200001.0
2009-07-27 10:45:00,1.734,1.73425,1.73265,1.73315,2363400000.0
2009-07-27 11:00:00,1.73325,1.73435,1.73295,1.73375,3231599999.0
2009-07-27 11:15:00,1.7337,1.7343,1.73295,1.73325,2948999997.0
2009-07-27 11:30:00,1.73325,1.73325,1.73215,1.7325,1990600000.0
2009-07-27 11:45:00,1.7325,1.733,1.73175,1.73215,5764200000.0
2009-07-27 12:00:00,1.7322,1.73245,1.7314,1.7316,3595999996.0
2009-07-27 12:15:00,1.7316,1.73265,1.73075,1.7318,3093500000.0
2009-07-27 12:30:00,1.7318,1.733,1.73125,1.73225,4716000002.0
2009-07-27 12:45:00,1.7322,1.7326,1.73105,1.73165,4939800001.0
2009-07-27 13:00:00,1.73165,1.7323,1.7301,1.73105,4902599999.0
2009-07-27 13:15:00,1.7311,1.73145,1.7297,1.7309,4272600000.0
2009-07-27 13:30:00,1.7309,1.73235,1.7305,1.73165,4199999999.0
2009-07-27 13:45:00,1.7318,1.73205,1.73065,1.7319,3846200002.0
2009-07-27 14:00:00,1.73195,1.7336,1.7313,1.7331,3727000001.0
2009-07-27 14:15:00,1.733,1.7342,1.73275,1.7334,4114800000.0
2009-07-27 14:30:00,1.73345,1.7348,1.73205,1.73205,2865000000.0
2009-07-27 14:45:00,1.7321,1.7331,1.73165,1.73175,3163000000.0
2009-07-27 15:00:00,1.73175,1.7335,1.7314,1.73335,3898800003.0
2009-07-27 15:15:00,1.7334,1.735,1.73275,1.734,4100000000.0
2009-07-27 15:30:00,1.734,1.7352,1.73295,1.73345,5503200000.0
2009-07-27 15:45:00,1.7335,1.7349,1.7329,1.7337,4663600000.0
2009-07-27 16:00:00,1.7337,1.7369,1.7303,1.73645,6521800002.0
2009-07-27 16:15:00,1.7364,1.7365,1.734,1.73485,5162600000.0
2009-07-27 16:30:00,1.7349,1.7375,1.7345,1.7357,5920600002.0
2009-07-27 16:45:00,1.7357,1.7361,1.7331,1.73325,5312800002.0
2009-07-27 17:00:00,1.73325,1.7336,1.73135,1.73185,3943200002.0
2009-07-27 17:15:00,1.73189,1.73225,1.73025,1.73115,3234700001.0
2009-07-27 17:30:00,1.73115,1.73165,1.73,1.7304,3812600002.0
2009-07-27 17:45:00,1.73035,1.73115,1.7297,1.7307,3649000000.0
2009-07-27 18:00:00,1.7307,1.73135,1.73025,1.7303,2188400001.0
2009-07-27 18:15:00,1.7302,1.7311,1.72935,1.7308,3200200001.0
2009-07-27 18:30:00,1.73085,1.7313,1.73015,1.73045,2118000000.0
2009-07-27 18:45:00,1.73045,1.731,1.7298,1.7302,2094000000.0
2009-07-27 19:00:00,1.7302,1.73165,1.7301,1.73125,1885800000.0
2009-07-27 19:15:00,1.73125,1.7329,1.73125,1.73215,1811200000.0
2009-07-27 19:30:00,1.7321,1.7322,1.73015,1.7305,1716000000.0
2009-07-27 19:45:00,1.7305,1.7311,1.7298,1.7301,1993000000.0
2009-07-27 20:00:00,1.7302,1.73065,1.72965,1.7301,1293000000.0
2009-07-27 20:15:00,1.7301,1.73095,1.7298,1.7304,1836600000.0
2009-07-27 20:30:00,1.7304,1.73085,1.7299,1.7307,1831800000.0
2009-07-27 20:45:00,1.7306,1.7313,1.7305,1.73115,2019000001.0
2009-07-27 21:00:00,1.73125,1.73175,1.7305,1.73075,1601000000.0
2009-07-27 21:15:00,1.73075,1.73125,1.72975,1.7301,1406599999.0
2009-07-27 21:30:00,1.73005,1.7314,1.73005,1.73095,1363700000.0
2009-07-27 21:45:00,1.73095,1.73205,1.72965,1.73045,2591000001.0
2009-07-27 22:00:00,1.73045,1.7311,1.73035,1.731,814300000.0
2009-07-27 22:15:00,1.731,1.731,1.7296,1.73015,666700000.0
2009-07-27 22:30:00,1.73015,1.7307,1.73005,1.7304,709200000.0
2009-07-27 22:45:00,1.7304,1.73105,1.7296,1.72965,850000000.0
2009-07-27 23:00:00,1.7293,1.7313,1.72915,1.73025,1506000001.0
2009-07-27 23:15:00,1.7303,1.73055,1.72995,1.73045,578799998.0
2009-07-27 23:30:00,1.73045,1.73105,1.7302,1.7307,479999998.0
2009-07-27 23:45:00,1.7307,1.73085,1.72985,1.73025,439800000.0
2009-07-28 00:00:00,1.73005,1.73045,1.72915,1.7302,1268400000.0
2009-07-28 00:15:00,1.7304,1.7318,1.73015,1.7311,1470999999.0
2009-07-28 00:30:00,1.7311,1.7318,1.73045,1.7312,736800000.0
2009-07-28 00:45:00,1.7313,1.73255,1.73025,1.7305,1117600000.0
2009-07-28 01:00:00,1.73055,1.73145,1.73035,1.73061,826400000.0
2009-07-28 01:15:00,1.73085,1.73275,1.73085,1.7316,1068000000.0
2009-07-28 01:30:00,1.7317,1.73255,1.7308,1.7323,780600000.0
2009-07-28 01:45:00,1.7323,1.73365,1.732,1.7327,1273000000.0
2009-07-28 02:00:00,1.73245,1.7326,1.73155,1.7317,1909800000.0
2009-07-28 02:15:00,1.7317,1.7333,1.7315,1.73295,1875200000.0
2009-07-28 02:30:00,1.73315,1.73325,1.7314,1.73185,2056000000.0
2009-07-28 02:45:00,1.73175,1.73295,1.73135,1.73295,1991600000.0
2009-07-28 03:00:00,1.733,1.7333,1.73075,1.73155,1716600000.0
2009-07-28 03:15:00,1.73155,1.73325,1.7315,1.7328,1219000000.0
2009-07-28 03:30:00,1.73295,1.7335,1.7327,1.7328,1280600000.0
2009-07-28 03:45:00,1.73285,1.7332,1.73185,1.732,1394600000.0
2009-07-28 04:00:00,1.732,1.73315,1.732,1.73255,1167800000.0
2009-07-28 04:15:00,1.7326,1.7329,1.73205,1.73255,1898000000.0
2009-07-28 04:30:00,1.73255,1.73425,1.7321,1.73395,1923800000.0
2009-07-28 04:45:00,1.73385,1.7339,1.733,1.73325,1109400000.0
2009-07-28 05:00:00,1.73335,1.73335,1.72715,1.72715,2615700000.0
2009-07-28 05:15:00,1.7272,1.7276,1.7255,1.7267,3180200000.0
2009-07-28 05:30:00,1.7266,1.72775,1.72605,1.72735,2202700000.0
2009-07-28 05:45:00,1.72745,1.72755,1.7261,1.7266,2525000000.0
2009-07-28 06:00:00,1.72665,1.72675,1.7223,1.7235,3526200000.0
2009-07-28 06:15:00,1.7235,1.72475,1.7233,1.7244,2816100000.0
2009-07-28 06:30:00,1.72445,1.72445,1.72175,1.7224,2237000000.0
2009-07-28 06:45:00,1.72255,1.7227,1.71975,1.7205,3014600000.0
2009-07-28 07:00:00,1.72055,1.72165,1.72045,1.72145,1439100000.0
2009-07-28 07:15:00,1.7214,1.72195,1.7194,1.7202,2687200000.0
2009-07-28 07:30:00,1.7202,1.7214,1.71865,1.7201,3252300000.0
2009-07-28 07:45:00,1.7201,1.72065,1.718,1.71975,3515700000.0
2009-07-28 08:00:00,1.71975,1.72045,1.7176,1.71795,3679399999.0
2009-07-28 08:15:00,1.71795,1.7193,1.7174,1.7182,3817600000.0
2009-07-28 08:30:00,1.71815,1.71855,1.71695,1.71855,3530900000.0
2009-07-28 08:45:00,1.71855,1.7192,1.7182,1.7185,2824000001.0
2009-07-28 09:00:00,1.71845,1.71885,1.71735,1.7184,5071399999.0
2009-07-28 09:15:00,1.71825,1.71905,1.71625,1.71675,4298100000.0
2009-07-28 09:30:00,1.7166,1.7169,1.7142,1.7148,3889000000.0
2009-07-28 09:45:00,1.7148,1.7154,1.71425,1.7151,3320200001.0
2009-07-28 10:00:00,1.71495,1.7157,1.71445,1.7149,2393200000.0
2009-07-28 10:15:00,1.71515,1.71575,1.7143,1.7156,3824300001.0
2009-07-28 10:30:00,1.71555,1.71585,1.71435,1.7149,3160300002.0
2009-07-28 10:45:00,1.71495,1.7156,1.7137,1.714,2013200000.0
2009-07-28 11:00:00,1.71395,1.71575,1.71395,1.71475,3050000000.0
2009-07-28 11:15:00,1.71475,1.71645,1.7144,1.7157,3434800001.0
2009-07-28 11:30:00,1.71565,1.7162,1.7138,1.7147,2910200000.0
2009-07-28 11:45:00,1.7148,1.7148,1.7137,1.7138,3081800000.0
2009-07-28 12:00:00,1.7139,1.71465,1.71365,1.71405,2118400000.0
2009-07-28 12:15:00,1.71395,1.71495,1.7138,1.71445,1328800000.0
2009-07-28 12:30:00,1.7144,1.71525,1.71405,1.71485,2580599999.0
2009-07-28 12:45:00,1.71495,1.7165,1.71475,1.7157,2075400000.0
2009-07-28 13:00:00,1.71565,1.71625,1.71355,1.7142,3037600002.0
2009-07-28 13:15:00,1.7142,1.71575,1.7133,1.7143,3228000000.0
2009-07-28 13:30:00,1.71435,1.71555,1.7136,1.7149,3234999999.0
2009-07-28 13:45:00,1.71495,1.71655,1.71445,1.71475,4520300003.0
2009-07-28 14:00:00,1.71465,1.71515,1.7127,1.7136,5217200002.0
2009-07-28 14:15:00,1.7136,1.7141,1.71265,1.71335,3659400001.0
2009-07-28 14:30:00,1.71345,1.71445,1.7129,1.7135,5085000003.0
2009-07-28 14:45:00,1.7133,1.7135,1.71085,1.7122,4719800001.0
2009-07-28 15:00:00,1.71225,1.7151,1.7121,1.71485,5270999999.0
2009-07-28 15:15:00,1.71485,1.71525,1.71235,1.71245,7529600003.0
2009-07-28 15:30:00,1.71245,1.71285,1.71035,1.7106,7391800003.0
2009-07-28 15:45:00,1.7106,1.7118,1.7099,1.70995,5980200000.0
2009-07-28 16:00:00,1.7101,1.71365,1.7099,1.7124,7815200001.0
2009-07-28 16:15:00,1.71235,1.7127,1.7096,1.70975,7187799997.0
2009-07-28 16:30:00,1.70975,1.7113,1.7097,1.71075,6858400000.0
2009-07-28 16:45:00,1.7107,1.7113,1.7095,1.7108,3613799999.0
2009-07-28 17:00:00,1.7109,1.71445,1.71065,1.7128,7030900004.0
2009-07-28 17:15:00,1.71265,1.71675,1.71265,1.7165,6797800005.0
2009-07-28 17:30:00,1.71665,1.7184,1.71575,1.7167,5463200001.0
2009-07-28 17:45:00,1.7167,1.7168,1.71515,1.71605,4153600000.0
2009-07-28 18:00:00,1.71605,1.7178,1.71595,1.71645,3712800000.0
2009-07-28 18:15:00,1.71645,1.71875,1.7155,1.7184,3272400000.0
2009-07-28 18:30:00,1.71825,1.71865,1.71745,1.71845,2192200000.0
2009-07-28 18:45:00,1.7184,1.7197,1.7183,1.7195,2159000000.0
2009-07-28 19:00:00,1.71955,1.7202,1.71655,1.7175,3307800000.0
2009-07-28 19:15:00,1.7171,1.7181,1.71555,1.7158,2807800000.0
2009-07-28 19:30:00,1.7157,1.717,1.7153,1.71645,1778400000.0
2009-07-28 19:45:00,1.7164,1.71795,1.71425,1.71485,2507100000.0
2009-07-28 20:00:00,1.71485,1.71645,1.7135,1.71465,2470800000.0
2009-07-28 20:15:00,1.7147,1.71505,1.7131,1.71355,3037400001.0
2009-07-28 20:30:00,1.71365,1.7139,1.7109,1.71305,4276000002.0
2009-07-28 20:45:00,1.71305,1.71475,1.71235,1.71315,3104000000.0
2009-07-28 21:00:00,1.71315,1.7142,1.7123,1.7123,2470000000.0
2009-07-28 21:15:00,1.7123,1.7131,1.7116,1.7118,2154800000.0
2009-07-28 21:30:00,1.71175,1.71215,1.71035,1.71075,2417200000.0
2009-07-28 21:45:00,1.71075,1.7116,1.7098,1.71025,1950200000.0
2009-07-28 22:00:00,1.7104,1.7129,1.71015,1.7125,1568600000.0
2009-07-28 22:15:00,1.7122,1.71265,1.7112,1.712,996600000.0
2009-07-28 22:30:00,1.712,1.7136,1.7105,1.71335,985000000.0
2009-07-28 22:45:00,1.71325,1.7138,1.71295,1.71305,1474000000.0
2009-07-28 23:00:00,1.713,1.714,1.7124,1.71335,1402200000.0
2009-07-28 23:15:00,1.7134,1.7139,1.7126,1.71369,810200000.0
2009-07-28 23:30:00,1.7138,1.71495,1.7125,1.71405,892000000.0
2009-07-28 23:45:00,1.71415,1.71485,1.71365,1.7142,1152800000.0
2009-07-29 00:00:00,1.7142,1.71555,1.71355,1.71545,764200000.0
2009-07-29 00:15:00,1.71555,1.71635,1.71495,1.71575,644200000.0
2009-07-29 00:30:00,1.7158,1.71615,1.71468,1.71535,473200000.0
2009-07-29 00:45:00,1.71525,1.71835,1.7152,1.71785,934000000.0
2009-07-29 01:00:00,1.7178,1.71875,1.71735,1.7184,1357000000.0
2009-07-29 01:15:00,1.7184,1.7185,1.716,1.7172,1231000000.0
2009-07-29 01:30:00,1.7174,1.7189,1.717,1.7172,1934799999.0
2009-07-29 01:45:00,1.7171,1.7174,1.71565,1.71685,1755400000.0
2009-07-29 02:00:00,1.7169,1.7175,1.7158,1.7168,1940200000.0
2009-07-29 02:15:00,1.7168,1.7169,1.7158,1.7159,1334000000.0
2009-07-29 02:30:00,1.716,1.71605,1.71385,1.7147,2382000000.0
2009-07-29 02:45:00,1.7148,1.71525,1.71305,1.7145,3445400000.0
2009-07-29 03:00:00,1.7145,1.7151,1.7134,1.7147,2633200000.0
2009-07-29 03:15:00,1.7151,1.7151,1.71355,1.71435,1995800000.0
2009-07-29 03:30:00,1.7143,1.7149,1.71395,1.7147,1964200000.0
2009-07-29 03:45:00,1.7147,1.71625,1.7139,1.71625,2267400000.0
2009-07-29 04:00:00,1.71645,1.7174,1.71585,1.71635,2552000000.0
2009-07-29 04:15:00,1.7163,1.7169,1.7157,1.71665,1887800000.0
2009-07-29 04:30:00,1.7167,1.7167,1.71515,1.7162,1368000000.0
2009-07-29 04:45:00,1.7162,1.71775,1.7159,1.7167,1456200000.0
2009-07-29 05:00:00,1.71685,1.7179,1.71615,1.717,1397000000.0
2009-07-29 05:15:00,1.717,1.71745,1.716,1.71715,1768200000.0
2009-07-29 05:30:00,1.71715,1.71875,1.71665,1.7183,3012000001.0
2009-07-29 05:45:00,1.7185,1.7192,1.7171,1.719,1909400000.0
2009-07-29 06:00:00,1.7189,1.7195,1.7168,1.71695,2711600000.0
2009-07-29 06:15:00,1.71685,1.71785,1.71595,1.71665,1757000000.0
2009-07-29 06:30:00,1.7167,1.7174,1.71625,1.71675,1530800000.0
2009-07-29 06:45:00,1.71675,1.7169,1.715,1.715,1573800000.0
2009-07-29 07:00:00,1.715,1.71665,1.7149,1.7162,1779500000.0
2009-07-29 07:15:00,1.7162,1.71805,1.71605,1.71705,2228800001.0
2009-07-29 07:30:00,1.7171,1.71835,1.7169,1.718,2368800000.0
2009-07-29 07:45:00,1.71805,1.71885,1.7174,1.71805,2731400000.0
2009-07-29 08:00:00,1.71805,1.72075,1.71785,1.71985,3999500000.0
2009-07-29 08:15:00,1.71985,1.728,1.71985,1.72555,6038500000.0
2009-07-29 08:30:00,1.7256,1.728,1.725,1.72705,5997000003.0
2009-07-29 08:45:00,1.7272,1.72865,1.725,1.7286,7724000006.0
2009-07-29 09:00:00,1.72865,1.72905,1.7257,1.7261,5514300000.0
2009-07-29 09:15:00,1.7261,1.7265,1.7247,1.7257,5398400004.0
2009-07-29 09:30:00,1.72565,1.7264,1.72455,1.7249,4809800000.0
2009-07-29 09:45:00,1.7249,1.7255,1.72385,1.7255,4519200000.0
2009-07-29 10:00:00,1.7254,1.7267,1.7244,1.7256,5309599998.0
2009-07-29 10:15:00,1.7256,1.72705,1.7245,1.72665,4403799999.0
2009-07-29 10:30:00,1.7268,1.72725,1.72485,1.72485,4759000004.0
2009-07-29 10:45:00,1.72485,1.72595,1.7238,1.72465,4020000001.0
2009-07-29 11:00:00,1.72465,1.72515,1.7238,1.72475,3167400000.0
2009-07-29 11:15:00,1.7247,1.7252,1.72385,1.72475,3651400002.0
2009-07-29 11:30:00,1.72465,1.7257,1.7241,1.72495,4629000001.0
2009-07-29 11:45:00,1.7248,1.72555,1.7238,1.72555,3563200002.0
2009-07-29 12:00:00,1.72555,1.7257,1.72365,1.7243,3246800001.0
2009-07-29 12:15:00,1.7244,1.7245,1.7228,1.7239,3392900001.0
2009-07-29 12:30:00,1.72395,1.72505,1.72325,1.72445,2830400000.0
2009-07-29 12:45:00,1.72445,1.7247,1.7222,1.7231,3257400000.0
2009-07-29 13:00:00,1.72305,1.7236,1.72255,1.72315,3319400000.0
2009-07-29 13:15:00,1.72315,1.7241,1.72155,1.7237,4071000000.0
2009-07-29 13:30:00,1.72355,1.72415,1.722,1.72315,2885800000.0
2009-07-29 13:45:00,1.72315,1.7247,1.7217,1.72415,2834999999.0
2009-07-29 14:00:00,1.72415,1.7244,1.7215,1.72175,3930000000.0
2009-07-29 14:15:00,1.72165,1.7225,1.71875,1.7194,4578400002.0
2009-07-29 14:30:00,1.7194,1.72175,1.7178,1.72045,5410200000.0
2009-07-29 14:45:00,1.7205,1.7219,1.7201,1.7205,3942200000.0
2009-07-29 15:00:00,1.7207,1.7219,1.719,1.72125,5088100001.0
2009-07-29 15:15:00,1.72125,1.7215,1.7197,1.71995,3759400001.0
2009-07-29 15:30:00,1.72005,1.72175,1.71885,1.7204,6099200006.0
2009-07-29 15:45:00,1.7203,1.72095,1.71815,1.7189,5270599999.0
2009-07-29 16:00:00,1.7189,1.71915,1.7169,1.71825,5891000003.0
2009-07-29 16:15:00,1.71825,1.7201,1.718,1.71815,4626200001.0
2009-07-29 16:30:00,1.718,1.72055,1.7174,1.7187,5252800000.0
2009-07-29 16:45:00,1.71875,1.719,1.7164,1.7182,4964400001.0
2009-07-29 17:00:00,1.71815,1.71955,1.7174,1.71955,5499800000.0
2009-07-29 17:15:00,1.71955,1.7222,1.7191,1.72055,6735700001.0
2009-07-29 17:30:00,1.72045,1.72275,1.7182,1.7208,6563400005.0
2009-07-29 17:45:00,1.7208,1.7214,1.7185,1.7187,5872200005.0
2009-07-29 18:00:00,1.7187,1.7202,1.7182,1.71965,3230800000.0
2009-07-29 18:15:00,1.71975,1.721,1.7196,1.7201,3101800001.0
2009-07-29 18:30:00,1.7201,1.7201,1.7176,1.71875,2962200000.0
2009-07-29 18:45:00,1.7189,1.71935,1.7179,1.71825,2083200000.0
2009-07-29 19:00:00,1.7182,1.7218,1.71775,1.7207,4305200001.0
2009-07-29 19:15:00,1.7207,1.7218,1.7201,1.72155,3569400000.0
2009-07-29 19:30:00,1.72155,1.72205,1.7191,1.71915,3257800000.0
2009-07-29 19:45:00,1.7192,1.71995,1.7188,1.7192,2897600000.0
2009-07-29 20:00:00,1.7192,1.7206,1.7185,1.7199,3233600000.0
2009-07-29 20:15:00,1.72,1.72075,1.7192,1.7203,2876200000.0
2009-07-29 20:30:00,1.72045,1.72255,1.71965,1.72235,2187200000.0
2009-07-29 20:45:00,1.72235,1.72375,1.72105,1.72375,2735800000.0
2009-07-29 21:00:00,1.7237,1.7237,1.72115,1.7221,1987400000.0
2009-07-29 21:15:00,1.7213,1.7218,1.72025,1.7212,1367400000.0
2009-07-29 21:30:00,1.72125,1.7215,1.71905,1.7193,2789200000.0
2009-07-29 21:45:00,1.7193,1.7195,1.7181,1.71885,1563300000.0
2009-07-29 22:00:00,1.7189,1.71995,1.71845,1.71865,1368000000.0
2009-07-29 22:15:00,1.71865,1.71915,1.71715,1.71905,1263800000.0
2009-07-29 22:30:00,1.71905,1.7199,1.71845,1.7193,1868200001.0
2009-07-29 22:45:00,1.71935,1.71945,1.71745,1.71825,1373800000.0
2009-07-29 23:00:00,1.71735,1.7203,1.7168,1.71885,1960199999.0
2009-07-29 23:15:00,1.7196,1.71975,1.71715,1.71725,1521400000.0
2009-07-29 23:30:00,1.71725,1.71935,1.71685,1.7173,1246600000.0
2009-07-29 23:45:00,1.7173,1.7185,1.71675,1.7174,1219000000.0
2009-07-30 00:00:00,1.7176,1.7188,1.71665,1.71805,1137400000.0
2009-07-30 00:15:00,1.71825,1.7189,1.7178,1.71795,610000000.0
2009-07-30 00:30:00,1.718,1.7187,1.71735,1.71855,690000000.0
2009-07-30 00:45:00,1.7187,1.72035,1.71835,1.7198,777400000.0
2009-07-30 01:00:00,1.7198,1.71985,1.71855,1.7195,476800000.0
2009-07-30 01:15:00,1.7195,1.7197,1.718,1.7193,1292600000.0
2009-07-30 01:30:00,1.7193,1.72095,1.71905,1.71965,2121400000.0
2009-07-30 01:45:00,1.7196,1.72005,1.71755,1.7192,1960000000.0
2009-07-30 02:00:00,1.7192,1.71975,1.71705,1.7178,3746000000.0
2009-07-30 02:15:00,1.7178,1.7191,1.7172,1.71855,3676400000.0
2009-07-30 02:30:00,1.71855,1.71975,1.7184,1.71855,2654599999.0
2009-07-30 02:45:00,1.7185,1.71965,1.7181,1.7184,2468200000.0
2009-07-30 03:00:00,1.71845,1.7198,1.7179,1.7192,2366800000.0
2009-07-30 03:15:00,1.71905,1.72045,1.71865,1.71995,1884800000.0
2009-07-30 03:30:00,1.71985,1.7219,1.71805,1.7216,3742000000.0
2009-07-30 03:45:00,1.7217,1.72175,1.71745,1.7179,2561200000.0
2009-07-30 04:00:00,1.71795,1.71885,1.71675,1.71865,2237200000.0
2009-07-30 04:15:00,1.71865,1.71885,1.71765,1.718,2170800000.0
2009-07-30 04:30:00,1.718,1.719,1.7175,1.7186,2163200000.0
2009-07-30 04:45:00,1.71865,1.71865,1.7174,1.7178,1437000000.0
2009-07-30 05:00:00,1.71775,1.72015,1.7173,1.71915,2319400000.0
2009-07-30 05:15:00,1.7192,1.7207,1.7185,1.71945,2347400000.0
2009-07-30 05:30:00,1.7195,1.7199,1.71805,1.7185,1727000000.0
2009-07-30 05:45:00,1.71845,1.71885,1.71755,1.71885,1718000000.0
2009-07-30 06:00:00,1.71875,1.7191,1.7178,1.71855,2023400000.0
2009-07-30 06:15:00,1.7186,1.7193,1.7174,1.71785,1989400001.0
2009-07-30 06:30:00,1.71765,1.71875,1.71725,1.7181,1982600000.0
2009-07-30 06:45:00,1.71805,1.7192,1.7174,1.71815,1950600000.0
2009-07-30 07:00:00,1.71795,1.71865,1.717,1.71735,1826600000.0
2009-07-30 07:15:00,1.71735,1.718,1.71705,1.71755,2582400000.0
2009-07-30 07:30:00,1.71755,1.71785,1.71465,1.7148,1989600000.0
2009-07-30 07:45:00,1.71485,1.7159,1.71415,1.71565,2900400000.0
2009-07-30 08:00:00,1.71555,1.7161,1.7146,1.71505,3800499999.0
2009-07-30 08:15:00,1.7149,1.71605,1.71435,1.71495,3176100000.0
2009-07-30 08:30:00,1.71505,1.71565,1.71405,1.71435,5200200003.0
2009-07-30 08:45:00,1.71435,1.7147,1.7125,1.71265,5916199999.0
2009-07-30 09:00:00,1.7127,1.7132,1.7112,1.7121,4241200000.0
2009-07-30 09:15:00,1.7122,1.71275,1.71135,1.71185,3455400000.0
2009-07-30 09:30:00,1.71185,1.7125,1.70995,1.7108,4704599999.0
2009-07-30 09:45:00,1.7108,1.7109,1.70945,1.70985,4147600000.0
2009-07-30 10:00:00,1.71,1.71035,1.70875,1.7094,4051599999.0
2009-07-30 10:15:00,1.7093,1.7116,1.7093,1.7106,3967600000.0
2009-07-30 10:30:00,1.7106,1.7137,1.71055,1.7127,4201600000.0
2009-07-30 10:45:00,1.7128,1.7128,1.7103,1.7117,3840800002.0
2009-07-30 11:00:00,1.7118,1.7119,1.7105,1.711,4495600000.0
2009-07-30 11:15:00,1.711,1.7122,1.71015,1.711,4691200000.0
2009-07-30 11:30:00,1.71105,1.71145,1.71,1.7102,2961800000.0
2009-07-30 11:45:00,1.71025,1.71105,1.7091,1.7091,3130400000.0
2009-07-30 12:00:00,1.7091,1.70935,1.70615,1.7068,4018600000.0
2009-07-30 12:15:00,1.70645,1.7066,1.70405,1.7054,4003200000.0
2009-07-30 12:30:00,1.70535,1.70595,1.7042,1.7047,3602600000.0
2009-07-30 12:45:00,1.70465,1.7055,1.704,1.705,2598400000.0
2009-07-30 13:00:00,1.7051,1.70515,1.70365,1.7045,1987800000.0
2009-07-30 13:15:00,1.70445,1.70555,1.70405,1.70465,2667200000.0
2009-07-30 13:30:00,1.70465,1.7057,1.70425,1.70455,2370200000.0
2009-07-30 13:45:00,1.70455,1.70495,1.70375,1.70385,2727199999.0
2009-07-30 14:00:00,1.7039,1.70545,1.70385,1.7039,4614399998.0
2009-07-30 14:15:00,1.704,1.7048,1.7038,1.7038,3234000004.0
2009-07-30 14:30:00,1.7038,1.70515,1.70145,1.7017,5159600000.0
2009-07-30 14:45:00,1.70175,1.70415,1.7014,1.70415,4188800000.0
2009-07-30 15:00:00,1.7042,1.70485,1.70335,1.7048,4763200001.0
2009-07-30 15:15:00,1.70465,1.7054,1.7043,1.7051,3330799999.0
2009-07-30 15:30:00,1.70515,1.70525,1.70235,1.7036,7005800003.0
2009-07-30 15:45:00,1.7037,1.705,1.6996,1.70045,6663400000.0
2009-07-30 16:00:00,1.70035,1.70185,1.69945,1.7,6185499997.0
2009-07-30 16:15:00,1.7,1.7012,1.69845,1.7012,5681199999.0
2009-07-30 16:30:00,1.70105,1.70215,1.7002,1.70185,6653000003.0
2009-07-30 16:45:00,1.7019,1.7021,1.6989,1.69905,6240800006.0
2009-07-30 17:00:00,1.69925,1.7016,1.69905,1.6996,5274400000.0
2009-07-30 17:15:00,1.6996,1.70105,1.69895,1.70045,5206200005.0
2009-07-30 17:30:00,1.70055,1.7009,1.6997,1.70045,4066800000.0
2009-07-30 17:45:00,1.7005,1.70175,1.69965,1.7004,4152100002.0
2009-07-30 18:00:00,1.70035,1.7025,1.70035,1.7017,3325000000.0
2009-07-30 18:15:00,1.70165,1.7028,1.70115,1.7026,2926200000.0
2009-07-30 18:30:00,1.7025,1.7029,1.7014,1.7017,2497800001.0
2009-07-30 18:45:00,1.7017,1.7024,1.7014,1.70215,2089400000.0
2009-07-30 19:00:00,1.70215,1.7022,1.69965,1.70125,3748600000.0
2009-07-30 19:15:00,1.7014,1.70195,1.69965,1.70005,3085000000.0
2009-07-30 19:30:00,1.70015,1.7015,1.6993,1.70125,2555600000.0
2009-07-30 19:45:00,1.70125,1.702,1.7007,1.702,2102000000.0
2009-07-30 20:00:00,1.702,1.70225,1.70085,1.70185,1835200000.0
2009-07-30 20:15:00,1.7021,1.70275,1.7016,1.7021,1788400000.0
2009-07-30 20:30:00,1.70215,1.7026,1.7015,1.70225,1758800000.0
2009-07-30 20:45:00,1.7023,1.70315,1.7015,1.70175,1794399999.0
2009-07-30 21:00:00,1.70175,1.70265,1.7017,1.70265,1570400000.0
2009-07-30 21:15:00,1.7025,1.70285,1.701,1.70195,2179200000.0
2009-07-30 21:30:00,1.7019,1.70475,1.70135,1.7043,3611200000.0
2009-07-30 21:45:00,1.70435,1.70535,1.7029,1.70495,3566400000.0
2009-07-30 22:00:00,1.70485,1.706,1.70345,1.70525,2235000000.0
2009-07-30 22:15:00,1.70525,1.7078,1.7049,1.70775,1952400000.0
2009-07-30 22:30:00,1.7077,1.7077,1.7049,1.7051,890600000.0
2009-07-30 22:45:00,1.7051,1.70535,1.703,1.70435,1167800000.0
2009-07-30 23:00:00,1.7043,1.70465,1.70295,1.7043,924000000.0
2009-07-30 23:15:00,1.70425,1.70525,1.70355,1.7048,643600000.0
2009-07-30 23:30:00,1.705,1.7063,1.70405,1.7044,525200000.0
2009-07-30 23:45:00,1.7044,1.70475,1.704,1.70445,572600000.0
2009-07-31 00:00:00,1.70455,1.7047,1.7041,1.7043,413100000.0
2009-07-31 00:15:00,1.7043,1.70605,1.7043,1.7052,594000000.0
2009-07-31 00:30:00,1.70455,1.7073,1.70455,1.7061,663600000.0
2009-07-31 00:45:00,1.7062,1.7065,1.70455,1.7052,602400000.0
2009-07-31 01:00:00,1.7053,1.7072,1.70515,1.70685,1164400000.0
2009-07-31 01:15:00,1.70685,1.7072,1.70525,1.70535,1095800000.0
2009-07-31 01:30:00,1.7053,1.7072,1.70475,1.70705,1769600000.0
2009-07-31 01:45:00,1.70705,1.7076,1.70645,1.70715,1008200000.0
2009-07-31 02:00:00,1.70715,1.7078,1.70675,1.70735,2219400000.0
2009-07-31 02:15:00,1.70735,1.708,1.7073,1.70775,1158600000.0
2009-07-31 02:30:00,1.70765,1.7082,1.7069,1.7076,2135600000.0
2009-07-31 02:45:00,1.70745,1.70785,1.70295,1.7036,3139800000.0
2009-07-31 03:00:00,1.7036,1.7046,1.70305,1.70415,2079000000.0
2009-07-31 03:15:00,1.70415,1.70705,1.7035,1.7059,3293800000.0
2009-07-31 03:30:00,1.70635,1.70725,1.706,1.7062,2460200000.0
2009-07-31 03:45:00,1.70605,1.70655,1.7052,1.706,2684600000.0
2009-07-31 04:00:00,1.70615,1.70685,1.7056,1.70635,2212600000.0
2009-07-31 04:15:00,1.70635,1.70745,1.70605,1.707,2096000000.0
2009-07-31 04:30:00,1.7071,1.70735,1.7059,1.70625,2183400000.0
2009-07-31 04:45:00,1.70615,1.70675,1.70525,1.7056,1561400000.0
2009-07-31 05:00:00,1.7056,1.7059,1.70475,1.70505,1935000000.0
2009-07-31 05:15:00,1.705,1.70635,1.7048,1.70635,1973600000.0
2009-07-31 05:30:00,1.70635,1.7066,1.70495,1.70535,2379200000.0
2009-07-31 05:45:00,1.70535,1.70575,1.7046,1.7047,2279200000.0
2009-07-31 06:00:00,1.7047,1.70555,1.7046,1.70545,2627000000.0
2009-07-31 06:15:00,1.70545,1.70545,1.7043,1.7047,2276000000.0
2009-07-31 06:30:00,1.7047,1.70485,1.7042,1.7046,1973800000.0
2009-07-31 06:45:00,1.7046,1.7049,1.7038,1.70405,1810200000.0
2009-07-31 07:00:00,1.70425,1.70435,1.703,1.70355,2527000000.0
2009-07-31 07:15:00,1.70365,1.70405,1.7029,1.70315,2097200000.0
2009-07-31 07:30:00,1.7032,1.7054,1.703,1.70525,2127800000.0
2009-07-31 07:45:00,1.7051,1.70595,1.7051,1.70565,2142800000.0
2009-07-31 08:00:00,1.70565,1.7061,1.7045,1.70475,3504000000.0
2009-07-31 08:15:00,1.7048,1.70535,1.703,1.70505,3655800000.0
2009-07-31 08:30:00,1.705,1.70585,1.70445,1.7046,3572600000.0
2009-07-31 08:45:00,1.70465,1.70545,1.70375,1.7042,3697000001.0
2009-07-31 09:00:00,1.70435,1.70505,1.70365,1.70375,4456199999.0
2009-07-31 09:15:00,1.7038,1.7048,1.7031,1.70415,3862800000.0
2009-07-31 09:30:00,1.7042,1.70465,1.70325,1.70415,4400400000.0
2009-07-31 09:45:00,1.70405,1.7045,1.70325,1.7043,4580200002.0
2009-07-31 10:00:00,1.7044,1.7057,1.70425,1.70485,4671800002.0
2009-07-31 10:15:00,1.70485,1.70655,1.7045,1.70455,5369600000.0
2009-07-31 10:30:00,1.70465,1.7049,1.70345,1.70415,3798600000.0
2009-07-31 10:45:00,1.7042,1.70515,1.70335,1.7043,2679000001.0
2009-07-31 11:00:00,1.7045,1.70525,1.70415,1.7044,3026200000.0
2009-07-31 11:15:00,1.70445,1.7051,1.70415,1.70445,3068299999.0
2009-07-31 11:30:00,1.7044,1.70445,1.70325,1.70375,2654400000.0
2009-07-31 11:45:00,1.70365,1.7049,1.70345,1.70445,2161800000.0
2009-07-31 12:00:00,1.7045,1.7058,1.70425,1.7052,2618800000.0
2009-07-31 12:15:00,1.70505,1.7058,1.7048,1.70515,2871299998.0
2009-07-31 12:30:00,1.7051,1.70585,1.70445,1.70445,2617000001.0
2009-07-31 12:45:00,1.7044,1.7056,1.7042,1.7054,2264999999.0
2009-07-31 13:00:00,1.70535,1.7062,1.705,1.70585,2853999999.0
2009-07-31 13:15:00,1.70585,1.707,1.70505,1.7065,3741400001.0
2009-07-31 13:30:00,1.7065,1.7067,1.7053,1.70555,2929400000.0
2009-07-31 13:45:00,1.70555,1.70655,1.70515,1.7062,3439700000.0
2009-07-31 14:00:00,1.7063,1.707,1.70565,1.70565,3299200000.0
2009-07-31 14:15:00,1.70575,1.7067,1.7047,1.7051,4257800000.0
2009-07-31 14:30:00,1.7053,1.71,1.70345,1.7094,6390399998.0
2009-07-31 14:45:00,1.70945,1.7116,1.70845,1.7104,5788400004.0
2009-07-31 15:00:00,1.71045,1.71235,1.70885,1.7089,5231000000.0
2009-07-31 15:15:00,1.70905,1.7097,1.70765,1.70815,5840599999.0
2009-07-31 15:30:00,1.70815,1.7089,1.70615,1.7078,6439300004.0
2009-07-31 15:45:00,1.70785,1.70975,1.70685,1.70885,5533600000.0
2009-07-31 16:00:00,1.70885,1.71175,1.7076,1.70965,7497200000.0
2009-07-31 16:15:00,1.70965,1.71015,1.7079,1.70955,6661999997.0
2009-07-31 16:30:00,1.7098,1.71075,1.7085,1.709,5322499999.0
2009-07-31 16:45:00,1.70895,1.7095,1.7048,1.7053,5446399998.0
2009-07-31 17:00:00,1.7054,1.7085,1.705,1.70645,5977600002.0
2009-07-31 17:15:00,1.70645,1.7104,1.70645,1.7101,5738999999.0
2009-07-31 17:30:00,1.71005,1.71195,1.70925,1.71095,5855600003.0
2009-07-31 17:45:00,1.7109,1.7125,1.70975,1.7122,6384600004.0
2009-07-31 18:00:00,1.7122,1.71415,1.711,1.71175,5228100000.0
2009-07-31 18:15:00,1.7117,1.7122,1.71,1.71145,3808400000.0
2009-07-31 18:30:00,1.7115,1.71295,1.71125,1.71215,3547200000.0
2009-07-31 18:45:00,1.7122,1.7127,1.71,1.712,2705600000.0
2009-07-31 19:00:00,1.712,1.712,1.7102,1.7117,3060600000.0
2009-07-31 19:15:00,1.71165,1.71255,1.71105,1.71165,2105000001.0
2009-07-31 19:30:00,1.71165,1.7127,1.7114,1.7119,2156200000.0
2009-07-31 19:45:00,1.7119,1.7119,1.71025,1.71075,2412400000.0
2009-07-31 20:00:00,1.71075,1.7109,1.70655,1.70835,3260600000.0
2009-07-31 20:15:00,1.7084,1.7084,1.7063,1.70725,2304600000.0
2009-07-31 20:30:00,1.7075,1.70785,1.7066,1.7074,2197600000.0
2009-07-31 20:45:00,1.70745,1.7085,1.7072,1.70745,1817000000.0
2009-07-31 21:00:00,1.70745,1.7084,1.7064,1.70665,2067000000.0
2009-07-31 21:15:00,1.70665,1.70705,1.70485,1.70595,1765600000.0
2009-07-31 21:30:00,1.70595,1.707,1.7045,1.7047,3081600000.0
2009-07-31 21:45:00,1.7047,1.7049,1.70335,1.7037,1847799999.0
2009-07-31 22:00:00,1.7037,1.7065,1.70365,1.706,1406400000.0
2009-07-31 22:15:00,1.706,1.7068,1.7056,1.7062,896199999.0
2009-07-31 22:30:00,1.7062,1.7069,1.7057,1.7059,763400000.0
2009-07-31 22:45:00,1.7059,1.7064,1.7047,1.70505,926800000.0
2009-08-02 23:00:00,1.70645,1.7078,1.7064,1.7072,97600000.0
2009-08-02 23:15:00,1.7073,1.7095,1.70495,1.70905,340800000.0
2009-08-02 23:30:00,1.709,1.70935,1.70675,1.7071,122400000.0
2009-08-02 23:45:00,1.7072,1.70835,1.7054,1.70725,482200000.0
2009-08-03 00:00:00,1.70725,1.70825,1.7063,1.7073,397800000.0
2009-08-03 00:15:00,1.7073,1.70815,1.7063,1.7072,859400000.0
2009-08-03 00:30:00,1.70715,1.708,1.70645,1.70695,1868200000.0
2009-08-03 00:45:00,1.70695,1.70855,1.7059,1.70695,1680400000.0
2009-08-03 01:00:00,1.70715,1.7078,1.7058,1.706,1457800000.0
2009-08-03 01:15:00,1.70605,1.7072,1.70465,1.70525,2211900000.0
2009-08-03 01:30:00,1.70525,1.70525,1.7035,1.70425,1730600000.0
2009-08-03 01:45:00,1.70425,1.70545,1.7039,1.70435,1875800000.0
2009-08-03 02:00:00,1.7043,1.7057,1.7039,1.7039,2232800000.0
2009-08-03 02:15:00,1.7041,1.70545,1.7033,1.704,2351000000.0
2009-08-03 02:30:00,1.7039,1.70475,1.7032,1.70405,2055000000.0
2009-08-03 02:45:00,1.7042,1.70455,1.70255,1.7038,1773000000.0
2009-08-03 03:00:00,1.70355,1.70425,1.70225,1.70315,2315100000.0
2009-08-03 03:15:00,1.70315,1.7034,1.7014,1.70245,1655600000.0
2009-08-03 03:30:00,1.70265,1.70325,1.7017,1.70245,1400200000.0
2009-08-03 03:45:00,1.70245,1.7028,1.7016,1.7021,1554000000.0
2009-08-03 04:00:00,1.70205,1.7033,1.7012,1.70295,2012400000.0
2009-08-03 04:15:00,1.70295,1.70315,1.7022,1.70235,1292800000.0
2009-08-03 04:30:00,1.70235,1.70295,1.7014,1.70245,1955600000.0
2009-08-03 04:45:00,1.70245,1.7026,1.7013,1.70145,1567000000.0
2009-08-03 05:00:00,1.70155,1.70205,1.70095,1.7011,1483600000.0
2009-08-03 05:15:00,1.7012,1.70175,1.6999,1.70045,2188400000.0
2009-08-03 05:30:00,1.70055,1.70055,1.69955,1.7002,1547600000.0
2009-08-03 05:45:00,1.7003,1.7015,1.69945,1.69995,1941000000.0
2009-08-03 06:00:00,1.69995,1.70085,1.6996,1.69965,1373200000.0
2009-08-03 06:15:00,1.69965,1.70115,1.69945,1.7003,1193200000.0
2009-08-03 06:30:00,1.7003,1.70035,1.69935,1.69995,1581400000.0
2009-08-03 06:45:00,1.6999,1.7009,1.69935,1.70025,1559600000.0
2009-08-03 07:00:00,1.70035,1.7025,1.7002,1.70215,1907400000.0
2009-08-03 07:15:00,1.7021,1.7021,1.7012,1.70165,1308800000.0
2009-08-03 07:30:00,1.70165,1.7023,1.70095,1.70145,1603400000.0
2009-08-03 07:45:00,1.70135,1.7022,1.7005,1.70135,2157400000.0
2009-08-03 08:00:00,1.7014,1.702,1.69985,1.70185,2814600000.0
2009-08-03 08:15:00,1.7021,1.7027,1.70095,1.7025,3243200000.0
2009-08-03 08:30:00,1.70255,1.7035,1.70175,1.7027,3095300000.0
2009-08-03 08:45:00,1.70275,1.70325,1.7007,1.7009,4072099998.0
2009-08-03 09:00:00,1.70075,1.7015,1.6992,1.69985,4132700000.0
2009-08-03 09:15:00,1.69975,1.7007,1.69885,1.7001,3189000001.0
2009-08-03 09:30:00,1.7001,1.70115,1.69885,1.7002,3311200000.0
2009-08-03 09:45:00,1.70025,1.70185,1.69945,1.70025,3956800000.0
2009-08-03 10:00:00,1.70025,1.7012,1.6984,1.699,5122600005.0
2009-08-03 10:15:00,1.69895,1.6996,1.698,1.69845,4181200001.0
2009-08-03 10:30:00,1.6985,1.7004,1.69755,1.70015,5407200002.0
2009-08-03 10:45:00,1.7005,1.70175,1.6993,1.7011,4199400000.0
2009-08-03 11:00:00,1.70115,1.70185,1.6998,1.70085,3953800000.0
2009-08-03 11:15:00,1.70085,1.7035,1.7006,1.7013,4873200002.0
2009-08-03 11:30:00,1.70135,1.7016,1.6997,1.7005,3730000001.0
2009-08-03 11:45:00,1.7005,1.70255,1.7002,1.70085,3647200002.0
2009-08-03 12:00:00,1.70075,1.7029,1.7004,1.7017,3132800000.0
2009-08-03 12:15:00,1.7013,1.70205,1.7009,1.70135,2163900001.0
2009-08-03 12:30:00,1.7013,1.7033,1.70085,1.7027,2690400001.0
2009-08-03 12:45:00,1.7027,1.70345,1.7016,1.7021,2835700002.0
2009-08-03 13:00:00,1.7021,1.7036,1.70185,1.7029,2632400000.0
2009-08-03 13:15:00,1.70295,1.70435,1.7021,1.7024,3567600001.0
2009-08-03 13:30:00,1.70235,1.7027,1.7014,1.7022,3087600001.0
2009-08-03 13:45:00,1.7023,1.70325,1.70175,1.70305,5015800000.0
2009-08-03 14:00:00,1.70305,1.70325,1.70165,1.7018,3989800000.0
2009-08-03 14:15:00,1.70195,1.70225,1.7009,1.70155,4818340002.0
2009-08-03 14:30:00,1.70155,1.7032,1.70125,1.7019,4665000000.0
2009-08-03 14:45:00,1.70195,1.7022,1.70105,1.7018,3824999999.0
2009-08-03 15:00:00,1.7018,1.7036,1.7015,1.70175,6022000002.0
2009-08-03 15:15:00,1.7017,1.7037,1.7016,1.7028,4062400000.0
2009-08-03 15:30:00,1.70275,1.7071,1.702,1.7047,7345400001.0
2009-08-03 15:45:00,1.7045,1.7065,1.7041,1.7044,6701200001.0
2009-08-03 16:00:00,1.70425,1.7093,1.7037,1.70825,8282800001.0
2009-08-03 16:15:00,1.70825,1.71055,1.7082,1.7095,8691400004.0
2009-08-03 16:30:00,1.7094,1.71,1.70715,1.7094,7409800003.0
2009-08-03 16:45:00,1.7094,1.71035,1.7083,1.7102,6349200002.0
2009-08-03 17:00:00,1.71015,1.71355,1.7091,1.7133,5524600002.0
2009-08-03 17:15:00,1.7133,1.7157,1.7115,1.7121,5289700000.0
2009-08-03 17:30:00,1.7121,1.7125,1.7107,1.71085,5700800004.0
2009-08-03 17:45:00,1.7107,1.7117,1.7099,1.7104,3835399999.0
2009-08-03 18:00:00,1.71035,1.71375,1.7101,1.7136,3867200000.0
2009-08-03 18:15:00,1.7136,1.71365,1.71225,1.71335,2734400000.0
2009-08-03 18:30:00,1.7133,1.7148,1.7125,1.71325,3359000000.0
2009-08-03 18:45:00,1.71335,1.7139,1.7116,1.7117,3458800000.0
2009-08-03 19:00:00,1.7117,1.7134,1.7109,1.71325,1790400000.0
2009-08-03 19:15:00,1.71325,1.71375,1.7125,1.7134,1858000000.0
2009-08-03 19:30:00,1.7134,1.71475,1.7129,1.71375,2505400000.0
2009-08-03 19:45:00,1.71385,1.71515,1.71385,1.7145,2330200000.0
2009-08-03 20:00:00,1.7145,1.7145,1.7118,1.71305,3338000000.0
2009-08-03 20:15:00,1.71305,1.71415,1.71245,1.7136,2471600000.0
2009-08-03 20:30:00,1.71355,1.71405,1.7126,1.71385,2993400000.0
2009-08-03 20:45:00,1.7138,1.7143,1.71305,1.7141,2671200000.0
2009-08-03 21:00:00,1.71405,1.7141,1.7124,1.7127,1710400000.0
2009-08-03 21:15:00,1.7127,1.713,1.71155,1.7127,1605000000.0
2009-08-03 21:30:00,1.71255,1.7134,1.7112,1.7134,2750800000.0
2009-08-03 21:45:00,1.71345,1.7138,1.7114,1.71215,2686200000.0
2009-08-03 22:00:00,1.7122,1.71285,1.71075,1.7126,1068200000.0
2009-08-03 22:15:00,1.7126,1.7126,1.71135,1.7117,509200000.0
2009-08-03 22:30:00,1.7116,1.7118,1.7112,1.7116,468000000.0
2009-08-03 22:45:00,1.7116,1.71195,1.711,1.7113,744600001.0
2009-08-03 23:00:00,1.7109,1.712,1.7106,1.7119,399800000.0
2009-08-03 23:15:00,1.7119,1.7124,1.7118,1.71225,224000000.0
2009-08-03 23:30:00,1.71225,1.7137,1.71195,1.713,553000000.0
2009-08-03 23:45:00,1.713,1.71325,1.71175,1.7124,840600000.0
2009-08-04 00:00:00,1.7125,1.7129,1.7112,1.7115,625000000.0
2009-08-04 00:15:00,1.71125,1.71165,1.71125,1.71145,285600000.0
2009-08-04 00:30:00,1.7115,1.7126,1.71145,1.71161,500200000.0
2009-08-04 00:45:00,1.7117,1.7125,1.7114,1.71245,834400000.0
2009-08-04 01:00:00,1.71245,1.7126,1.71165,1.71235,729200000.0
2009-08-04 01:15:00,1.71235,1.7125,1.71,1.71055,1445000000.0
2009-08-04 01:30:00,1.7103,1.711,1.70835,1.7095,1799399999.0
2009-08-04 01:45:00,1.70945,1.7107,1.70925,1.7095,1180000000.0
2009-08-04 02:00:00,1.7094,1.7097,1.70815,1.7086,1586800000.0
2009-08-04 02:15:00,1.7086,1.70955,1.70755,1.70785,2392000000.0
2009-08-04 02:30:00,1.70785,1.7082,1.7067,1.7074,2208600000.0
2009-08-04 02:45:00,1.70705,1.70805,1.70595,1.70655,1911800000.0
2009-08-04 03:00:00,1.70665,1.7072,1.70575,1.7063,2158600000.0
2009-08-04 03:15:00,1.7063,1.70725,1.70595,1.70685,1880600000.0
2009-08-04 03:30:00,1.70685,1.7099,1.703,1.70475,4392400000.0
2009-08-04 03:45:00,1.70465,1.70525,1.7031,1.7036,2469400000.0
2009-08-04 04:00:00,1.70365,1.70465,1.7031,1.704,2297200000.0
2009-08-04 04:15:00,1.70395,1.705,1.70335,1.7039,2057200000.0
2009-08-04 04:30:00,1.7039,1.7042,1.7022,1.7033,2064600000.0
2009-08-04 04:45:00,1.7033,1.7047,1.7027,1.70435,1727000000.0
2009-08-04 05:00:00,1.70445,1.7052,1.7038,1.70415,967200000.0
2009-08-04 05:15:00,1.70425,1.70505,1.7038,1.7047,1328600000.0
2009-08-04 05:30:00,1.70465,1.7048,1.70375,1.7041,1419000000.0
2009-08-04 05:45:00,1.7043,1.7053,1.70315,1.7036,2540600000.0
2009-08-04 06:00:00,1.7037,1.7042,1.70175,1.70215,2944800000.0
2009-08-04 06:15:00,1.70215,1.70525,1.70205,1.70525,2228400000.0
2009-08-04 06:30:00,1.7052,1.7066,1.69965,1.70555,4646100000.0
2009-08-04 06:45:00,1.7055,1.70795,1.70515,1.70585,2495400000.0
2009-08-04 07:00:00,1.70585,1.7075,1.70525,1.70725,2578000000.0
2009-08-04 07:15:00,1.70715,1.70865,1.70635,1.7083,2837200000.0
2009-08-04 07:30:00,1.7084,1.70895,1.7072,1.70755,1874400000.0
2009-08-04 07:45:00,1.7074,1.70895,1.707,1.70775,3611400000.0
2009-08-04 08:00:00,1.7079,1.7111,1.70725,1.7095,4435600000.0
2009-08-04 08:15:00,1.7095,1.70995,1.7076,1.70805,4125999999.0
2009-08-04 08:30:00,1.708,1.7089,1.7071,1.70805,4085000001.0
2009-08-04 08:45:00,1.70805,1.7088,1.7068,1.7077,4775200001.0
2009-08-04 09:00:00,1.70775,1.70935,1.7071,1.7079,4965999999.0
2009-08-04 09:15:00,1.7079,1.7101,1.7076,1.71,4035200001.0
2009-08-04 09:30:00,1.71,1.7115,1.70975,1.7108,4603600002.0
2009-08-04 09:45:00,1.7108,1.7124,1.7105,1.7121,5105000005.0
2009-08-04 10:00:00,1.71215,1.7139,1.71125,1.71335,4737999999.0
2009-08-04 10:15:00,1.7134,1.71495,1.71265,1.71475,5033399998.0
2009-08-04 10:30:00,1.7146,1.71475,1.71315,1.71365,3713000000.0
2009-08-04 10:45:00,1.7136,1.7144,1.7125,1.7129,6333400001.0
2009-08-04 11:00:00,1.7132,1.71365,1.7123,1.7125,4241400001.0
2009-08-04 11:15:00,1.7123,1.7133,1.71165,1.7124,3765800000.0
2009-08-04 11:30:00,1.71245,1.71305,1.7116,1.71255,4264600002.0
2009-08-04 11:45:00,1.7125,1.7146,1.7125,1.7136,3432599999.0
2009-08-04 12:00:00,1.71365,1.7145,1.7131,1.71435,2316200002.0
2009-08-04 12:15:00,1.71435,1.7146,1.7133,1.7141,2852399999.0
2009-08-04 12:30:00,1.71395,1.7146,1.7134,1.71375,3311200001.0
2009-08-04 12:45:00,1.71385,1.71595,1.71335,1.7144,2752600001.0
2009-08-04 13:00:00,1.71435,1.7148,1.7137,1.714,3391200004.0
2009-08-04 13:15:00,1.71425,1.71435,1.7121,1.71255,4531600000.0
2009-08-04 13:30:00,1.71255,1.7127,1.711,1.71155,3404600000.0
2009-08-04 13:45:00,1.7116,1.71305,1.71045,1.7127,2997000000.0
2009-08-04 14:00:00,1.71275,1.7129,1.7111,1.7112,5438400001.0
2009-08-04 14:15:00,1.7112,1.7117,1.71025,1.71075,6873200008.0
2009-08-04 14:30:00,1.7107,1.71145,1.7094,1.70985,6371600000.0
2009-08-04 14:45:00,1.70995,1.7113,1.7094,1.71065,4510100003.0
2009-08-04 15:00:00,1.7106,1.7106,1.70845,1.7104,5588400000.0
2009-08-04 15:15:00,1.7104,1.7116,1.7099,1.71005,4959999999.0
2009-08-04 15:30:00,1.71005,1.71165,1.70975,1.71065,6260600001.0
2009-08-04 15:45:00,1.71065,1.71185,1.70975,1.71175,8552800010.0
2009-08-04 16:00:00,1.7118,1.71305,1.7099,1.7121,7389300002.0
2009-08-04 16:15:00,1.7121,1.71515,1.7119,1.7142,6901800001.0
2009-08-04 16:30:00,1.7142,1.7146,1.7111,1.7117,5857200002.0
2009-08-04 16:45:00,1.7117,1.71245,1.70975,1.70985,5199800000.0
2009-08-04 17:00:00,1.7099,1.7104,1.7087,1.7091,6395500004.0
2009-08-04 17:15:00,1.70925,1.7105,1.70855,1.70995,4268800001.0
2009-08-04 17:30:00,1.70995,1.71025,1.7085,1.709,3471200000.0
2009-08-04 17:45:00,1.7091,1.7106,1.7089,1.7096,3420600000.0
2009-08-04 18:00:00,1.70985,1.7102,1.7086,1.7087,3183600001.0
2009-08-04 18:15:00,1.7088,1.70935,1.7078,1.70835,2858200000.0
2009-08-04 18:30:00,1.70835,1.7097,1.70795,1.7087,2540000000.0
2009-08-04 18:45:00,1.7087,1.70935,1.70805,1.7091,2900799999.0
2009-08-04 19:00:00,1.70915,1.71165,1.70855,1.7111,3070200000.0
2009-08-04 19:15:00,1.7111,1.71195,1.7098,1.7107,2353600000.0
2009-08-04 19:30:00,1.7107,1.711,1.70975,1.7104,2472000000.0
2009-08-04 19:45:00,1.7102,1.7122,1.7102,1.7121,2982000000.0
2009-08-04 20:00:00,1.7121,1.71295,1.70995,1.71055,3056400000.0
2009-08-04 20:15:00,1.7106,1.711,1.70865,1.70865,2493599999.0
2009-08-04 20:30:00,1.70865,1.70915,1.70735,1.70775,1822000000.0
2009-08-04 20:45:00,1.70775,1.70975,1.7076,1.709,2242400000.0
2009-08-04 21:00:00,1.709,1.7091,1.7074,1.70795,2297800000.0
2009-08-04 21:15:00,1.7077,1.70895,1.70635,1.7066,2269000000.0
2009-08-04 21:30:00,1.70655,1.7083,1.7064,1.7072,2690000000.0
2009-08-04 21:45:00,1.7072,1.70785,1.70485,1.7052,2639000000.0
2009-08-04 22:00:00,1.7052,1.70635,1.70495,1.7058,2231000000.0
2009-08-04 22:15:00,1.7058,1.7059,1.70285,1.7043,1481200000.0
2009-08-04 22:30:00,1.70425,1.70575,1.7039,1.70485,1284000000.0
2009-08-04 22:45:00,1.705,1.7066,1.70435,1.7057,1014400000.0
2009-08-04 23:00:00,1.7055,1.7057,1.70455,1.7047,470000000.0
2009-08-04 23:15:00,1.7047,1.70545,1.7035,1.70355,784000000.0
2009-08-04 23:30:00,1.7035,1.70415,1.7023,1.70385,809400000.0
2009-08-04 23:45:00,1.70385,1.7067,1.70385,1.70605,1222800000.0
2009-08-05 00:00:00,1.70605,1.70625,1.7044,1.70515,605200000.0
2009-08-05 00:15:00,1.7053,1.7078,1.7053,1.7074,605200000.0
2009-08-05 00:30:00,1.70735,1.7084,1.706,1.70632,649200000.0
2009-08-05 00:45:00,1.70655,1.707,1.70515,1.70675,644000000.0
2009-08-05 01:00:00,1.70675,1.7075,1.7054,1.7059,842600000.0
2009-08-05 01:15:00,1.70585,1.70675,1.70505,1.7061,855600000.0
2009-08-05 01:30:00,1.7061,1.7068,1.70575,1.7066,738400000.0
2009-08-05 01:45:00,1.7066,1.70705,1.70575,1.7066,1097000000.0
2009-08-05 02:00:00,1.7066,1.70785,1.70595,1.7075,1150600000.0
2009-08-05 02:15:00,1.70745,1.7081,1.7068,1.70735,819200000.0
2009-08-05 02:30:00,1.70745,1.7086,1.70705,1.7075,1893800000.0
2009-08-05 02:45:00,1.70755,1.708,1.7071,1.70745,1612000000.0
2009-08-05 03:00:00,1.7076,1.7078,1.7063,1.7069,1844600000.0
2009-08-05 03:15:00,1.70695,1.7076,1.70635,1.70705,1220800000.0
2009-08-05 03:30:00,1.70705,1.70775,1.70505,1.7069,1559400000.0
2009-08-05 03:45:00,1.7071,1.70765,1.70655,1.7073,914800000.0
2009-08-05 04:00:00,1.7072,1.7076,1.7066,1.7069,1425200000.0
2009-08-05 04:15:00,1.7071,1.7074,1.70665,1.70675,1460400000.0
2009-08-05 04:30:00,1.7068,1.70705,1.7063,1.7068,1359200000.0
2009-08-05 04:45:00,1.70675,1.70725,1.70655,1.70705,976800000.0
2009-08-05 05:00:00,1.70695,1.70765,1.7066,1.7073,1326800000.0
2009-08-05 05:15:00,1.7073,1.7082,1.70695,1.70805,1702800000.0
2009-08-05 05:30:00,1.70815,1.7088,1.7076,1.708,1527600000.0
2009-08-05 05:45:00,1.7081,1.7082,1.70665,1.707,1308800000.0
2009-08-05 06:00:00,1.7072,1.7088,1.7069,1.7086,1448000000.0
2009-08-05 06:15:00,1.7085,1.7093,1.7077,1.7087,1790400000.0
2009-08-05 06:30:00,1.70875,1.71085,1.7081,1.7096,1965000000.0
2009-08-05 06:45:00,1.70945,1.71,1.70805,1.70895,1940000000.0
2009-08-05 07:00:00,1.70905,1.7108,1.70885,1.7105,2655800000.0
2009-08-05 07:15:00,1.71055,1.7109,1.70955,1.71015,2792800000.0
2009-08-05 07:30:00,1.71015,1.7104,1.70885,1.7104,2258600000.0
2009-08-05 07:45:00,1.71045,1.71065,1.70935,1.70975,2752600000.0
2009-08-05 08:00:00,1.70985,1.70995,1.7083,1.70895,3362000000.0
2009-08-05 08:15:00,1.7088,1.7101,1.70615,1.70825,3738600000.0
2009-08-05 08:30:00,1.70825,1.71085,1.7081,1.71025,4146200000.0
2009-08-05 08:45:00,1.71025,1.7117,1.70945,1.7116,4736000001.0
2009-08-05 09:00:00,1.71155,1.71215,1.71035,1.7104,5032800002.0
2009-08-05 09:15:00,1.7105,1.71145,1.70955,1.7111,4845200004.0
2009-08-05 09:30:00,1.7111,1.7125,1.71085,1.7119,3424800001.0
2009-08-05 09:45:00,1.71195,1.71205,1.71035,1.71125,4366000000.0
2009-08-05 10:00:00,1.7111,1.7112,1.71015,1.7102,2815000001.0
2009-08-05 10:15:00,1.71025,1.7106,1.709,1.7092,3849800000.0
2009-08-05 10:30:00,1.7089,1.7095,1.7081,1.7091,4521400000.0
2009-08-05 10:45:00,1.7091,1.7091,1.70715,1.70715,4669799999.0
2009-08-05 11:00:00,1.70725,1.7088,1.70675,1.70855,3320400000.0
2009-08-05 11:15:00,1.70875,1.7097,1.7082,1.7087,2640200000.0
2009-08-05 11:30:00,1.70865,1.7091,1.7081,1.70825,3210800000.0
2009-08-05 11:45:00,1.70825,1.7103,1.70805,1.71005,3082199998.0
2009-08-05 12:00:00,1.71015,1.7102,1.7085,1.7085,3002600005.0
2009-08-05 12:15:00,1.7085,1.70935,1.70715,1.7074,4235399997.0
2009-08-05 12:30:00,1.70735,1.7082,1.7069,1.7074,1984200000.0
2009-08-05 12:45:00,1.7074,1.7083,1.70605,1.7064,4558800003.0
2009-08-05 13:00:00,1.7065,1.7094,1.70635,1.70925,6183600003.0
2009-08-05 13:15:00,1.70915,1.70955,1.707,1.70745,3285000000.0
2009-08-05 13:30:00,1.70765,1.70945,1.70705,1.7091,5123199999.0
2009-08-05 13:45:00,1.7089,1.7093,1.70815,1.70915,3306000002.0
2009-08-05 14:00:00,1.70915,1.7093,1.70795,1.70875,5092600006.0
2009-08-05 14:15:00,1.7087,1.711,1.7081,1.7101,7008400008.0
2009-08-05 14:30:00,1.7101,1.71095,1.709,1.71065,5252599999.0
2009-08-05 14:45:00,1.7106,1.7107,1.70945,1.7102,4477200000.0
2009-08-05 15:00:00,1.7102,1.71075,1.7088,1.70975,5094600002.0
2009-08-05 15:15:00,1.7099,1.7103,1.70855,1.70855,4835400005.0
2009-08-05 15:30:00,1.7088,1.71045,1.7081,1.709,7098600001.0
2009-08-05 15:45:00,1.70885,1.7102,1.70845,1.7097,7534200003.0
2009-08-05 16:00:00,1.70975,1.71545,1.70975,1.7148,9481800007.0
2009-08-05 16:15:00,1.7149,1.7171,1.71325,1.71425,7047300002.0
2009-08-05 16:30:00,1.71405,1.7164,1.71405,1.7158,6685999998.0
2009-08-05 16:45:00,1.71575,1.71695,1.71495,1.71525,4293200000.0
2009-08-05 17:00:00,1.71525,1.7173,1.71515,1.71605,5295799999.0
2009-08-05 17:15:00,1.71595,1.71675,1.71515,1.71535,4865399999.0
2009-08-05 17:30:00,1.71535,1.71625,1.7147,1.7153,3537400001.0
2009-08-05 17:45:00,1.7153,1.71675,1.7147,1.71645,3217600001.0
2009-08-05 18:00:00,1.71645,1.71765,1.7155,1.716,3240400000.0
2009-08-05 18:15:00,1.7161,1.7161,1.71465,1.7155,3853600000.0
2009-08-05 18:30:00,1.7155,1.71655,1.71525,1.7157,3127400000.0
2009-08-05 18:45:00,1.7158,1.71635,1.71515,1.7161,2367600000.0
2009-08-05 19:00:00,1.7163,1.71655,1.7145,1.716,2616800000.0
2009-08-05 19:15:00,1.716,1.716,1.7137,1.71405,2175400000.0
2009-08-05 19:30:00,1.7141,1.7152,1.71365,1.7142,3587200001.0
2009-08-05 19:45:00,1.7142,1.7155,1.71375,1.71485,2470800000.0
2009-08-05 20:00:00,1.715,1.7152,1.7137,1.7139,2584400000.0
2009-08-05 20:15:00,1.71385,1.71485,1.71345,1.71425,2359800000.0
2009-08-05 20:30:00,1.71435,1.71495,1.71365,1.71435,2561800000.0
2009-08-05 20:45:00,1.71435,1.7149,1.713,1.7135,2842600000.0
2009-08-05 21:00:00,1.7135,1.71375,1.713,1.7136,1762400000.0
2009-08-05 21:15:00,1.7137,1.71385,1.7131,1.71355,1776400000.0
2009-08-05 21:30:00,1.7134,1.71495,1.71325,1.7142,2659800000.0
2009-08-05 21:45:00,1.7143,1.71625,1.71395,1.71395,2501800000.0
2009-08-05 22:00:00,1.7141,1.7144,1.7131,1.7135,1184800000.0
2009-08-05 22:15:00,1.71345,1.7137,1.71225,1.7129,758800000.0
2009-08-05 22:30:00,1.71285,1.71295,1.71165,1.71175,701000000.0
2009-08-05 22:45:00,1.712,1.7142,1.7115,1.7133,1368800000.0
2009-08-05 23:00:00,1.71305,1.71505,1.71305,1.71465,674200000.0
2009-08-05 23:15:00,1.7146,1.7155,1.71385,1.7146,460600000.0
2009-08-05 23:30:00,1.7145,1.715,1.7121,1.7141,879800000.0
2009-08-05 23:45:00,1.7141,1.71455,1.71355,1.71395,876200000.0
2009-08-06 00:00:00,1.7138,1.71535,1.71335,1.71465,898400000.0
2009-08-06 00:15:00,1.71485,1.7152,1.7139,1.71415,285800000.0
2009-08-06 00:30:00,1.7141,1.71425,1.7135,1.7136,624400000.0
2009-08-06 00:45:00,1.71335,1.71485,1.7132,1.71385,757000000.0
2009-08-06 01:00:00,1.71375,1.7139,1.713,1.71305,420000000.0
2009-08-06 01:15:00,1.71295,1.7151,1.71245,1.7144,575000000.0
2009-08-06 01:30:00,1.7145,1.71535,1.71415,1.71465,268200000.0
2009-08-06 01:45:00,1.7146,1.7147,1.7136,1.7138,315600000.0
2009-08-06 02:00:00,1.71385,1.71425,1.71285,1.7134,627000000.0
2009-08-06 02:15:00,1.7134,1.71345,1.71245,1.713,774200000.0
2009-08-06 02:30:00,1.71305,1.71325,1.712,1.7123,986800000.0
2009-08-06 02:45:00,1.71225,1.71265,1.71085,1.71215,1341000000.0
2009-08-06 03:00:00,1.71215,1.71215,1.71075,1.71165,1418400000.0
2009-08-06 03:15:00,1.71185,1.7123,1.7097,1.71055,1441200000.0
2009-08-06 03:30:00,1.7101,1.7101,1.70495,1.70755,4489000000.0
2009-08-06 03:45:00,1.70765,1.70805,1.7058,1.707,2176200000.0
2009-08-06 04:00:00,1.7071,1.7082,1.7062,1.7068,1966000000.0
2009-08-06 04:15:00,1.70685,1.7089,1.70665,1.7087,1535600000.0
2009-08-06 04:30:00,1.7087,1.71155,1.7082,1.71085,2208100000.0
2009-08-06 04:45:00,1.711,1.7112,1.7098,1.7103,1224400000.0
2009-08-06 05:00:00,1.7104,1.71125,1.70975,1.71055,1216800000.0
2009-08-06 05:15:00,1.71065,1.71085,1.70965,1.70995,771400000.0
2009-08-06 05:30:00,1.71005,1.7104,1.70945,1.70985,1192600000.0
2009-08-06 05:45:00,1.7099,1.7109,1.70935,1.71035,1609600000.0
2009-08-06 06:00:00,1.71035,1.7109,1.70955,1.70975,1217800000.0
2009-08-06 06:15:00,1.70975,1.71005,1.7079,1.70875,1169200000.0
2009-08-06 06:30:00,1.70875,1.7089,1.70785,1.7082,853400000.0
2009-08-06 06:45:00,1.7082,1.70845,1.7062,1.7073,1999200000.0
2009-08-06 07:00:00,1.70725,1.7081,1.707,1.7074,1022600000.0
2009-08-06 07:15:00,1.7075,1.70775,1.7062,1.7072,874400000.0
2009-08-06 07:30:00,1.70705,1.708,1.7066,1.707,1472600000.0
2009-08-06 07:45:00,1.70705,1.708,1.7062,1.70725,1392000000.0
2009-08-06 08:00:00,1.7073,1.70815,1.7055,1.70575,1535800000.0
2009-08-06 08:15:00,1.7058,1.7065,1.705,1.706,2195000000.0
2009-08-06 08:30:00,1.7059,1.7085,1.70575,1.7082,1945000000.0
2009-08-06 08:45:00,1.70825,1.7089,1.70765,1.7079,2370400000.0
2009-08-06 09:00:00,1.7079,1.70865,1.7073,1.70765,2299400000.0
2009-08-06 09:15:00,1.70765,1.7092,1.7076,1.70815,3272200000.0
2009-08-06 09:30:00,1.7081,1.7082,1.7059,1.70675,2716800001.0
2009-08-06 09:45:00,1.7068,1.70715,1.70615,1.7064,1454400000.0
2009-08-06 10:00:00,1.7064,1.70885,1.70625,1.7083,2625400006.0
2009-08-06 10:15:00,1.7082,1.70875,1.7077,1.708,2395400000.0
2009-08-06 10:30:00,1.70835,1.70895,1.70725,1.70885,2019399998.0
2009-08-06 10:45:00,1.70875,1.7102,1.7083,1.70975,2719600000.0
2009-08-06 11:00:00,1.7098,1.71015,1.70815,1.7097,1912599999.0
2009-08-06 11:15:00,1.7095,1.7104,1.70905,1.7103,1583600002.0
2009-08-06 11:30:00,1.7103,1.71115,1.70985,1.71035,2245600000.0
2009-08-06 11:45:00,1.71035,1.71225,1.71005,1.712,1902200000.0
2009-08-06 12:00:00,1.712,1.7126,1.7094,1.7094,2629600000.0
2009-08-06 12:15:00,1.7094,1.71005,1.7084,1.70865,2606000001.0
2009-08-06 12:30:00,1.70865,1.7099,1.7085,1.7093,2399600000.0
2009-08-06 12:45:00,1.7092,1.7099,1.70885,1.7095,2100000000.0
2009-08-06 13:00:00,1.70955,1.7132,1.70935,1.71085,4133200000.0
2009-08-06 13:15:00,1.7109,1.7114,1.70855,1.7087,2989400000.0
2009-08-06 13:30:00,1.70865,1.7098,1.7076,1.7077,2872600000.0
2009-08-06 13:45:00,1.7077,1.7087,1.70695,1.7077,2895400000.0
2009-08-06 14:00:00,1.7076,1.70805,1.70635,1.7068,2927000000.0
2009-08-06 14:15:00,1.70685,1.7075,1.7051,1.7055,2440600000.0
2009-08-06 14:30:00,1.7056,1.70765,1.7039,1.7074,3818000000.0
2009-08-06 14:45:00,1.70745,1.7084,1.70685,1.7082,3897200001.0
2009-08-06 15:00:00,1.7081,1.70815,1.70595,1.7063,4525600001.0
2009-08-06 15:15:00,1.7063,1.7077,1.70595,1.70665,3747800000.0
2009-08-06 15:30:00,1.7066,1.7088,1.7061,1.70805,4131600000.0
2009-08-06 15:45:00,1.70795,1.7124,1.70785,1.712,2710800000.0
2009-08-06 16:00:00,1.712,1.7139,1.7105,1.7116,2793200000.0
2009-08-06 16:15:00,1.71175,1.71255,1.71065,1.71145,2171300000.0
2009-08-06 16:30:00,1.71175,1.71235,1.7095,1.7108,1808500000.0
2009-08-06 16:45:00,1.7109,1.71105,1.70895,1.70965,1324700000.0
2009-08-06 17:00:00,1.7098,1.70995,1.70815,1.7085,1745200000.0
2009-08-06 17:15:00,1.7085,1.70905,1.70725,1.7084,1459600000.0
2009-08-06 17:30:00,1.70835,1.71015,1.70815,1.71,1310800000.0
2009-08-06 17:45:00,1.7103,1.7104,1.7092,1.7099,1393600000.0
2009-08-06 18:00:00,1.7099,1.71145,1.70945,1.7108,1301700000.0
2009-08-06 18:15:00,1.71085,1.71175,1.71055,1.71075,1475300000.0
2009-08-06 18:30:00,1.71075,1.71135,1.70965,1.7103,1310400000.0
2009-08-06 18:45:00,1.7104,1.7113,1.70945,1.7107,1142900000.0
2009-08-06 19:00:00,1.71065,1.71135,1.70995,1.711,1400000000.0
2009-08-06 19:15:00,1.711,1.7114,1.7098,1.70995,1164600000.0
2009-08-06 19:30:00,1.71005,1.71125,1.70885,1.7112,1257700000.0
2009-08-06 19:45:00,1.7111,1.7113,1.70975,1.71095,1050400000.0
2009-08-06 20:00:00,1.7109,1.7123,1.71085,1.71095,1352700000.0
2009-08-06 20:15:00,1.711,1.7113,1.7093,1.71015,1081900000.0
2009-08-06 20:30:00,1.71025,1.7125,1.7101,1.7125,1042900000.0
2009-08-06 20:45:00,1.7125,1.7131,1.7107,1.71125,1358000000.0
2009-08-06 21:00:00,1.7113,1.7113,1.7094,1.71025,899400000.0
2009-08-06 21:15:00,1.7102,1.7103,1.7086,1.70895,1056300000.0
2009-08-06 21:30:00,1.709,1.7108,1.70855,1.70995,1418100000.0
2009-08-06 21:45:00,1.70985,1.71105,1.70855,1.7094,1711300000.0
2009-08-06 22:00:00,1.7094,1.7097,1.70785,1.70785,681800000.0
2009-08-06 22:15:00,1.70795,1.70895,1.7076,1.7088,564700000.0
2009-08-06 22:30:00,1.7085,1.70925,1.7075,1.7079,350700000.0
2009-08-06 22:45:00,1.70795,1.7091,1.70675,1.7083,747300000.0
2009-08-06 23:00:00,1.7083,1.70935,1.708,1.7093,253900000.0
2009-08-06 23:15:00,1.7093,1.70945,1.70815,1.7092,269100000.0
2009-08-06 23:30:00,1.7092,1.70975,1.7076,1.7093,355600000.0
2009-08-06 23:45:00,1.7093,1.7103,1.70745,1.70855,725800000.0
2009-08-07 00:00:00,1.7087,1.70905,1.70745,1.70875,338600000.0
2009-08-07 00:15:00,1.7087,1.7094,1.70865,1.70905,288400000.0
2009-08-07 00:30:00,1.70905,1.70985,1.70865,1.7092,437000000.0
2009-08-07 00:45:00,1.70935,1.7094,1.70835,1.70865,231000000.0
2009-08-07 01:00:00,1.70865,1.7089,1.7069,1.70825,465200000.0
2009-08-07 01:15:00,1.70845,1.709,1.7079,1.708,330000000.0
2009-08-07 01:30:00,1.70795,1.7099,1.7078,1.70915,472400000.0
2009-08-07 01:45:00,1.70915,1.7096,1.70835,1.7092,386600000.0
2009-08-07 02:00:00,1.7092,1.71005,1.7089,1.70925,684700000.0
2009-08-07 02:15:00,1.70905,1.71075,1.70875,1.7102,552200000.0
2009-08-07 02:30:00,1.7102,1.7107,1.7096,1.7101,600500000.0
2009-08-07 02:45:00,1.71005,1.7103,1.7091,1.7095,662400000.0
2009-08-07 03:00:00,1.70955,1.71095,1.7094,1.71095,587400000.0
2009-08-07 03:15:00,1.71095,1.711,1.7096,1.70995,579000000.0
2009-08-07 03:30:00,1.70995,1.71205,1.7057,1.7119,1500300000.0
2009-08-07 03:45:00,1.71185,1.7136,1.71105,1.71275,1266700000.0
2009-08-07 04:00:00,1.7128,1.71405,1.71215,1.71325,1024800000.0
2009-08-07 04:15:00,1.7133,1.7144,1.71315,1.7144,864500000.0
2009-08-07 04:30:00,1.7143,1.71445,1.7117,1.71275,768000000.0
2009-08-07 04:45:00,1.71265,1.71355,1.7117,1.7121,524500000.0
2009-08-07 05:00:00,1.71205,1.71365,1.7117,1.71345,387800000.0
2009-08-07 05:15:00,1.71345,1.71425,1.71265,1.71345,505900000.0
2009-08-07 05:30:00,1.7134,1.71365,1.7127,1.7135,291400000.0
2009-08-07 05:45:00,1.7135,1.71415,1.71235,1.714,1192500000.0
2009-08-07 06:00:00,1.7139,1.71425,1.71335,1.7138,680500000.0
2009-08-07 06:15:00,1.7138,1.7139,1.7132,1.71385,598200000.0
2009-08-07 06:30:00,1.71385,1.71425,1.71345,1.71375,810300000.0
2009-08-07 06:45:00,1.7139,1.7142,1.71325,1.7134,666800000.0
2009-08-07 07:00:00,1.7134,1.7136,1.7122,1.7129,658000000.0
2009-08-07 07:15:00,1.7128,1.7133,1.7123,1.7127,886600000.0
2009-08-07 07:30:00,1.7126,1.71275,1.71075,1.7112,769200000.0
2009-08-07 07:45:00,1.71115,1.71195,1.71065,1.7114,1443400000.0
2009-08-07 08:00:00,1.7115,1.7123,1.7107,1.7111,1233000000.0
2009-08-07 08:15:00,1.7111,1.71155,1.71025,1.711,1177600000.0
2009-08-07 08:30:00,1.71095,1.712,1.70995,1.7101,1794900000.0
2009-08-07 08:45:00,1.71005,1.71235,1.7095,1.71235,1541100000.0
2009-08-07 09:00:00,1.71235,1.71355,1.7112,1.7112,1619600000.0
2009-08-07 09:15:00,1.7112,1.7127,1.71105,1.71245,1071400000.0
2009-08-07 09:30:00,1.71235,1.7135,1.7118,1.7134,1215800000.0
2009-08-07 09:45:00,1.7134,1.7147,1.71315,1.7136,846600000.0
2009-08-07 10:00:00,1.71375,1.7157,1.71335,1.7151,1102500000.0
2009-08-07 10:15:00,1.71505,1.7161,1.7147,1.71555,1084100000.0
2009-08-07 10:30:00,1.71565,1.7164,1.7149,1.7157,1415000000.0
2009-08-07 10:45:00,1.71565,1.71725,1.7152,1.7165,1196200000.0
2009-08-07 11:00:00,1.7164,1.717,1.71455,1.7156,950800000.0
2009-08-07 11:15:00,1.7154,1.7157,1.7145,1.71535,719200000.0
2009-08-07 11:30:00,1.7153,1.7184,1.71495,1.7176,993500000.0
2009-08-07 11:45:00,1.7176,1.71835,1.71755,1.7178,621700000.0
2009-08-07 12:00:00,1.7178,1.7178,1.71695,1.71725,484200000.0
2009-08-07 12:15:00,1.7171,1.7176,1.71635,1.7173,528900000.0
2009-08-07 12:30:00,1.7174,1.718,1.7162,1.71655,431400000.0
2009-08-07 12:45:00,1.71655,1.7169,1.7158,1.71615,521600000.0
2009-08-07 13:00:00,1.7164,1.7202,1.7164,1.7175,1162900000.0
2009-08-07 13:15:00,1.71745,1.71795,1.71555,1.7157,815600000.0
2009-08-07 13:30:00,1.7158,1.71705,1.7156,1.7168,845400000.0
2009-08-07 13:45:00,1.7169,1.7169,1.7156,1.71655,929900000.0
2009-08-07 14:00:00,1.71655,1.71675,1.71555,1.7159,1714200001.0
2009-08-07 14:15:00,1.7159,1.71605,1.7141,1.71595,1587800000.0
2009-08-07 14:30:00,1.71595,1.71595,1.7041,1.7079,3747800000.0
2009-08-07 14:45:00,1.708,1.70855,1.70485,1.70545,3158300001.0
2009-08-07 15:00:00,1.70525,1.7056,1.6995,1.7007,2989700000.0
2009-08-07 15:15:00,1.7008,1.70205,1.69985,1.7006,2413400000.0
2009-08-07 15:30:00,1.7008,1.7012,1.69835,1.7008,3229500000.0
2009-08-07 15:45:00,1.7009,1.7025,1.69965,1.70225,3018900000.0
2009-08-07 16:00:00,1.70235,1.7037,1.69895,1.6999,2835200000.0
2009-08-07 16:15:00,1.7,1.7016,1.6987,1.69945,3555700000.0
2009-08-07 16:30:00,1.6994,1.69965,1.6942,1.6945,3123100000.0
2009-08-07 16:45:00,1.69465,1.6962,1.6926,1.6948,2472500000.0
2009-08-07 17:00:00,1.6947,1.6964,1.6934,1.6962,1828300000.0
2009-08-07 17:15:00,1.69625,1.69665,1.69375,1.694,1511800000.0
2009-08-07 17:30:00,1.69415,1.6954,1.6934,1.6953,1829600000.0
2009-08-07 17:45:00,1.69525,1.6962,1.6916,1.6939,2469200000.0
2009-08-07 18:00:00,1.6939,1.6939,1.6914,1.6931,2279300000.0
2009-08-07 18:15:00,1.6931,1.6942,1.69215,1.69395,1657100000.0
2009-08-07 18:30:00,1.6938,1.69565,1.69305,1.6935,1599200000.0
2009-08-07 18:45:00,1.69345,1.695,1.6928,1.69485,1533800000.0
2009-08-07 19:00:00,1.69495,1.6952,1.69305,1.69435,1622500000.0
2009-08-07 19:15:00,1.6944,1.6945,1.69285,1.6933,1233700000.0
2009-08-07 19:30:00,1.6933,1.69365,1.69185,1.69345,1422300000.0
2009-08-07 19:45:00,1.6934,1.6937,1.6913,1.69235,1143800000.0
2009-08-07 20:00:00,1.69245,1.69285,1.6914,1.6914,1118000000.0
2009-08-07 20:15:00,1.6916,1.69345,1.69115,1.6928,1450700000.0
2009-08-07 20:30:00,1.69275,1.69495,1.69265,1.6932,1346600000.0
2009-08-07 20:45:00,1.6932,1.69395,1.6925,1.6935,987900000.0
2009-08-07 21:00:00,1.6935,1.6957,1.6935,1.69545,935400000.0
2009-08-07 21:15:00,1.69545,1.6965,1.69455,1.69505,953600000.0
2009-08-07 21:30:00,1.6951,1.69615,1.6946,1.69545,1290400000.0
2009-08-07 21:45:00,1.6955,1.69615,1.69485,1.6955,1095700000.0
2009-08-07 22:00:00,1.6955,1.6957,1.6933,1.69445,872000000.0
2009-08-07 22:15:00,1.69425,1.69465,1.6928,1.69455,604600000.0
2009-08-07 22:30:00,1.69455,1.6951,1.6929,1.6936,618900000.0
2009-08-07 22:45:00,1.69365,1.69425,1.6925,1.69375,1049600000.0
2009-08-09 23:00:00,1.70005,1.70005,1.69835,1.6988,73000000.0
2009-08-09 23:15:00,1.6988,1.69995,1.6982,1.69995,113200000.0
2009-08-09 23:30:00,1.69985,1.70065,1.69975,1.70065,36000000.0
2009-08-09 23:45:00,1.70035,1.701,1.69675,1.69805,65600000.0
2009-08-10 00:00:00,1.6983,1.7007,1.6975,1.69768,340400000.0
2009-08-10 00:15:00,1.69775,1.6979,1.69685,1.69755,107200000.0
2009-08-10 00:30:00,1.6975,1.69785,1.69705,1.69735,273600000.0
2009-08-10 00:45:00,1.69745,1.69845,1.69585,1.697,507500000.0
2009-08-10 01:00:00,1.69705,1.6984,1.6967,1.6967,647500000.0
2009-08-10 01:15:00,1.6967,1.6972,1.6954,1.6961,503300000.0
2009-08-10 01:30:00,1.69615,1.6974,1.6959,1.69675,539800000.0
2009-08-10 01:45:00,1.6969,1.6969,1.69525,1.6966,810300000.0
2009-08-10 02:00:00,1.6966,1.69665,1.69465,1.6954,1637100000.0
2009-08-10 02:15:00,1.6953,1.6956,1.6941,1.69505,1224000000.0
2009-08-10 02:30:00,1.69505,1.6954,1.69385,1.69445,1127200000.0
2009-08-10 02:45:00,1.6944,1.69455,1.6931,1.6939,1136000000.0
2009-08-10 03:00:00,1.694,1.6956,1.69395,1.69545,1044800000.0
2009-08-10 03:15:00,1.69545,1.69585,1.69335,1.69345,988400000.0
2009-08-10 03:30:00,1.69345,1.6945,1.6915,1.69235,1252200000.0
2009-08-10 03:45:00,1.69225,1.69295,1.69145,1.69265,1709000000.0
2009-08-10 04:00:00,1.69265,1.6934,1.6919,1.6919,1165500000.0
2009-08-10 04:15:00,1.69205,1.6923,1.6905,1.6909,1587900000.0
2009-08-10 04:30:00,1.6908,1.6923,1.69055,1.6913,1968900000.0
2009-08-10 04:45:00,1.6913,1.6919,1.6902,1.6917,1199000000.0
2009-08-10 05:00:00,1.6916,1.69215,1.69115,1.69205,1144900000.0
2009-08-10 05:15:00,1.69205,1.69265,1.6915,1.6922,1101800000.0
2009-08-10 05:30:00,1.6921,1.6924,1.69115,1.69175,1541500000.0
2009-08-10 05:45:00,1.69185,1.69215,1.6912,1.6918,1305100000.0
2009-08-10 06:00:00,1.69185,1.69295,1.6911,1.69255,1539900000.0
2009-08-10 06:15:00,1.6926,1.6927,1.6915,1.69215,1064400000.0
2009-08-10 06:30:00,1.69225,1.6925,1.69175,1.69225,1064600000.0
2009-08-10 06:45:00,1.69235,1.69255,1.69125,1.6913,954500000.0
2009-08-10 07:00:00,1.6913,1.6925,1.69115,1.6923,1047000000.0
2009-08-10 07:15:00,1.6923,1.6929,1.69185,1.69265,557300000.0
2009-08-10 07:30:00,1.69255,1.69275,1.69145,1.6917,1264800000.0
2009-08-10 07:45:00,1.6917,1.6927,1.69155,1.6922,1303000000.0
2009-08-10 08:00:00,1.69235,1.69275,1.6909,1.6916,1924800000.0
2009-08-10 08:15:00,1.6916,1.6929,1.69015,1.6927,1431900000.0
2009-08-10 08:30:00,1.6928,1.69285,1.69135,1.69215,1669500000.0
2009-08-10 08:45:00,1.6921,1.693,1.69155,1.6927,1711900000.0
2009-08-10 09:00:00,1.6927,1.694,1.69245,1.69305,1484100000.0
2009-08-10 09:15:00,1.69305,1.69325,1.6904,1.6907,1566100000.0
2009-08-10 09:30:00,1.6906,1.6924,1.6902,1.6915,1622200000.0
2009-08-10 09:45:00,1.6915,1.69165,1.69085,1.69085,1181700000.0
2009-08-10 10:00:00,1.6907,1.69155,1.69025,1.69065,1898100000.0
2009-08-10 10:15:00,1.69065,1.69135,1.6897,1.69,1000200000.0
2009-08-10 10:30:00,1.68995,1.6903,1.68855,1.68915,1179700000.0
2009-08-10 10:45:00,1.68915,1.6895,1.6879,1.6885,1185400000.0
2009-08-10 11:00:00,1.6884,1.6895,1.688,1.6882,1295000000.0
2009-08-10 11:15:00,1.68825,1.68905,1.68805,1.6886,959700000.0
2009-08-10 11:30:00,1.6886,1.68935,1.68835,1.68885,1004800000.0
2009-08-10 11:45:00,1.6889,1.68895,1.68625,1.6865,1366400000.0
2009-08-10 12:00:00,1.6865,1.6871,1.68545,1.6863,1344700000.0
2009-08-10 12:15:00,1.68625,1.6865,1.68505,1.6862,950800000.0
2009-08-10 12:30:00,1.6862,1.6868,1.6856,1.6865,840400000.0
2009-08-10 12:45:00,1.6865,1.68785,1.6858,1.6873,728200000.0
2009-08-10 13:00:00,1.6873,1.68945,1.6868,1.68915,1012300000.0
2009-08-10 13:15:00,1.6892,1.6899,1.6884,1.68905,1003099999.0
2009-08-10 13:30:00,1.689,1.6902,1.6883,1.68905,999000000.0
2009-08-10 13:45:00,1.68895,1.6893,1.6882,1.68885,1013200000.0
2009-08-10 14:00:00,1.6888,1.6894,1.68755,1.6894,1539800000.0
2009-08-10 14:15:00,1.6894,1.6912,1.68805,1.69065,874800000.0
2009-08-10 14:30:00,1.69065,1.6915,1.69015,1.69095,1868600000.0
2009-08-10 14:45:00,1.69105,1.69135,1.68925,1.6898,1429500000.0
2009-08-10 15:00:00,1.6898,1.69055,1.6888,1.6894,1214700000.0
2009-08-10 15:15:00,1.68925,1.6901,1.6885,1.68895,1251200000.0
2009-08-10 15:30:00,1.68875,1.69065,1.68875,1.6899,1893400000.0
2009-08-10 15:45:00,1.68995,1.6907,1.68855,1.68925,2421300000.0
2009-08-10 16:00:00,1.68915,1.69135,1.68865,1.69005,2194700000.0
2009-08-10 16:15:00,1.69005,1.69135,1.6896,1.6898,1909400000.0
2009-08-10 16:30:00,1.6898,1.6904,1.68875,1.68955,1698800000.0
2009-08-10 16:45:00,1.6895,1.6909,1.6892,1.69005,1873700000.0
2009-08-10 17:00:00,1.68985,1.68995,1.68865,1.68975,2165800000.0
2009-08-10 17:15:00,1.6896,1.6902,1.68865,1.6898,1848700000.0
2009-08-10 17:30:00,1.6898,1.69055,1.6888,1.6891,2071300000.0
2009-08-10 17:45:00,1.68905,1.6895,1.68805,1.6882,1792700000.0
2009-08-10 18:00:00,1.68815,1.6887,1.68645,1.6867,1753700000.0
2009-08-10 18:15:00,1.68675,1.68905,1.68645,1.68885,1555800000.0
2009-08-10 18:30:00,1.68895,1.69115,1.68885,1.6908,1139400000.0
2009-08-10 18:45:00,1.6908,1.69195,1.6905,1.69165,1327400000.0
2009-08-10 19:00:00,1.69175,1.694,1.6917,1.693,2050200000.0
2009-08-10 19:15:00,1.69325,1.69455,1.6908,1.6909,2184600000.0
2009-08-10 19:30:00,1.69095,1.69255,1.68995,1.69175,1624400000.0
2009-08-10 19:45:00,1.69175,1.69265,1.6911,1.6926,1824900000.0
2009-08-10 20:00:00,1.69265,1.69335,1.69155,1.6928,1872500000.0
2009-08-10 20:15:00,1.6928,1.6941,1.69255,1.6934,1449000000.0
2009-08-10 20:30:00,1.69345,1.69395,1.69245,1.69315,1075300000.0
2009-08-10 20:45:00,1.69315,1.69355,1.6909,1.6911,1463900000.0
2009-08-10 21:00:00,1.691,1.6914,1.68965,1.6906,1140200000.0
2009-08-10 21:15:00,1.6904,1.69115,1.6893,1.68965,873300000.0
2009-08-10 21:30:00,1.68965,1.69035,1.68915,1.69015,1118300000.0
2009-08-10 21:45:00,1.69025,1.69035,1.6884,1.68895,1060200000.0
2009-08-10 22:00:00,1.68915,1.6899,1.68825,1.68885,870900000.0
2009-08-10 22:15:00,1.68885,1.68915,1.6875,1.6875,462000000.0
2009-08-10 22:30:00,1.6875,1.68775,1.6871,1.6873,528300000.0
2009-08-10 22:45:00,1.6873,1.6884,1.6873,1.6884,667700000.0
2009-08-10 23:00:00,1.68845,1.6889,1.6873,1.6886,363400000.0
2009-08-10 23:15:00,1.6886,1.68995,1.6882,1.6891,425900000.0
2009-08-10 23:30:00,1.6893,1.68965,1.6873,1.68805,533600000.0
2009-08-10 23:45:00,1.6878,1.68845,1.6874,1.6882,336000000.0
2009-08-11 00:00:00,1.68825,1.68925,1.6874,1.6886,578860000.0
2009-08-11 00:15:00,1.6886,1.68925,1.68785,1.68864,393300000.0
2009-08-11 00:30:00,1.6886,1.6899,1.68855,1.6898,418700000.0
2009-08-11 00:45:00,1.6898,1.69045,1.6895,1.68975,516400000.0
2009-08-11 01:00:00,1.6897,1.691,1.68965,1.6903,840400000.0
2009-08-11 01:15:00,1.6902,1.6909,1.69015,1.6903,627000000.0
2009-08-11 01:30:00,1.6903,1.6906,1.6894,1.68975,677200000.0
2009-08-11 01:45:00,1.68975,1.6899,1.6887,1.6893,819800000.0
2009-08-11 02:00:00,1.6892,1.6904,1.68885,1.6893,1325800000.0
2009-08-11 02:15:00,1.6893,1.6899,1.68905,1.6893,1628200000.0
2009-08-11 02:30:00,1.6893,1.6904,1.6893,1.68965,1427900000.0
2009-08-11 02:45:00,1.6898,1.69095,1.68935,1.68975,1033000000.0
2009-08-11 03:00:00,1.68975,1.6902,1.6885,1.689,661600000.0
2009-08-11 03:15:00,1.689,1.6895,1.6885,1.6891,771800000.0
2009-08-11 03:30:00,1.6891,1.6892,1.6882,1.6887,1497400000.0
2009-08-11 03:45:00,1.6888,1.6904,1.6886,1.6902,758400000.0
2009-08-11 04:00:00,1.6902,1.6932,1.68965,1.6921,1542300000.0
2009-08-11 04:15:00,1.6921,1.69425,1.69125,1.6941,1463200000.0
2009-08-11 04:30:00,1.694,1.6951,1.69335,1.6951,1879600000.0
2009-08-11 04:45:00,1.69495,1.6974,1.69455,1.6948,2015900000.0
2009-08-11 05:00:00,1.6948,1.69655,1.6947,1.6948,730800000.0
2009-08-11 05:15:00,1.6949,1.69525,1.694,1.69445,785400000.0
2009-08-11 05:30:00,1.69455,1.6946,1.6933,1.6938,902400000.0
2009-08-11 05:45:00,1.6937,1.69565,1.6937,1.69525,696000000.0
2009-08-11 06:00:00,1.6953,1.6957,1.6949,1.695,586000000.0
2009-08-11 06:15:00,1.69485,1.6961,1.6947,1.69535,718800000.0
2009-08-11 06:30:00,1.69535,1.6956,1.6949,1.6953,859700000.0
2009-08-11 06:45:00,1.69515,1.6963,1.6948,1.69605,1111600000.0
2009-08-11 07:00:00,1.6959,1.6964,1.69535,1.69535,613700000.0
2009-08-11 07:15:00,1.6952,1.6954,1.6941,1.6943,935100000.0
2009-08-11 07:30:00,1.69425,1.6949,1.6937,1.6942,1420800000.0
2009-08-11 07:45:00,1.6943,1.6943,1.6932,1.69345,1067300000.0
2009-08-11 08:00:00,1.6934,1.6936,1.6918,1.6918,1380300000.0
2009-08-11 08:15:00,1.6918,1.692,1.6907,1.6917,1273400000.0
2009-08-11 08:30:00,1.69165,1.6917,1.68995,1.69075,1591300000.0
2009-08-11 08:45:00,1.69075,1.69195,1.6905,1.6918,1494900000.0
2009-08-11 09:00:00,1.6919,1.69345,1.6914,1.6921,1266600000.0
2009-08-11 09:15:00,1.69195,1.69245,1.6904,1.6907,1092900000.0
2009-08-11 09:30:00,1.6906,1.69225,1.69005,1.6916,1142800000.0
2009-08-11 09:45:00,1.6916,1.69245,1.69055,1.69115,1066000000.0
2009-08-11 10:00:00,1.6911,1.69125,1.6894,1.6897,988200000.0
2009-08-11 10:15:00,1.6897,1.69015,1.68875,1.68905,661200000.0
2009-08-11 10:30:00,1.68905,1.69005,1.6888,1.6898,861100000.0
2009-08-11 10:45:00,1.68985,1.69185,1.6898,1.69175,700800000.0
2009-08-11 11:00:00,1.69185,1.6927,1.6909,1.6909,1186400000.0
2009-08-11 11:15:00,1.691,1.69345,1.69095,1.69215,1056000000.0
2009-08-11 11:30:00,1.6923,1.69285,1.6918,1.6927,969000000.0
2009-08-11 11:45:00,1.6927,1.6942,1.69185,1.6932,1444900000.0
2009-08-11 12:00:00,1.69335,1.6966,1.6929,1.6958,2072600000.0
2009-08-11 12:15:00,1.69575,1.6967,1.69465,1.696,1576900000.0
2009-08-11 12:30:00,1.696,1.6965,1.69465,1.69505,1117300000.0
2009-08-11 12:45:00,1.6952,1.6953,1.69405,1.69505,1067100000.0
2009-08-11 13:00:00,1.695,1.69625,1.6946,1.696,1459900000.0
2009-08-11 13:15:00,1.69595,1.69835,1.6958,1.69805,1611500000.0
2009-08-11 13:30:00,1.6981,1.69845,1.6965,1.69775,1716600000.0
2009-08-11 13:45:00,1.6974,1.6987,1.697,1.6982,1536000000.0
2009-08-11 14:00:00,1.6983,1.6983,1.6962,1.69645,1541400000.0
2009-08-11 14:15:00,1.6965,1.6972,1.69535,1.6972,1828400000.0
2009-08-11 14:30:00,1.6973,1.698,1.69615,1.6971,2390200000.0
2009-08-11 14:45:00,1.697,1.6977,1.69595,1.6963,2423800000.0
2009-08-11 15:00:00,1.6963,1.70105,1.6961,1.70035,3103700000.0
2009-08-11 15:15:00,1.70035,1.7013,1.69955,1.7012,2606600000.0
2009-08-11 15:30:00,1.7012,1.7013,1.69885,1.7004,2920900000.0
2009-08-11 15:45:00,1.70035,1.7039,1.70035,1.70275,2976700000.0
2009-08-11 16:00:00,1.70255,1.705,1.7024,1.704,2618400000.0
2009-08-11 16:15:00,1.704,1.7059,1.70315,1.7056,2680100000.0
2009-08-11 16:30:00,1.70565,1.7064,1.70315,1.70435,2762500000.0
2009-08-11 16:45:00,1.70435,1.7046,1.7028,1.70305,3029900000.0
2009-08-11 17:00:00,1.703,1.7058,1.70295,1.70555,2299000000.0
2009-08-11 17:15:00,1.7056,1.706,1.7034,1.70345,2017300000.0
2009-08-11 17:30:00,1.70355,1.70445,1.7026,1.7037,1959700000.0
2009-08-11 17:45:00,1.70375,1.70505,1.70345,1.70435,1594000000.0
2009-08-11 18:00:00,1.70445,1.70645,1.70435,1.70635,1060800000.0
2009-08-11 18:15:00,1.70635,1.70655,1.70535,1.70605,1608400000.0
2009-08-11 18:30:00,1.706,1.70745,1.70505,1.7071,1086100000.0
2009-08-11 18:45:00,1.7071,1.70845,1.70705,1.7084,1241600000.0
2009-08-11 19:00:00,1.70845,1.70865,1.70665,1.70845,1549300000.0
2009-08-11 19:15:00,1.70845,1.70855,1.7072,1.7082,1600900000.0
2009-08-11 19:30:00,1.708,1.70805,1.70595,1.70605,1283500000.0
2009-08-11 19:45:00,1.706,1.70655,1.70445,1.70465,1391400000.0
2009-08-11 20:00:00,1.70445,1.70565,1.7037,1.7041,1298700000.0
2009-08-11 20:15:00,1.7041,1.7054,1.70345,1.70495,887900000.0
2009-08-11 20:30:00,1.705,1.7058,1.7048,1.70555,894600000.0
2009-08-11 20:45:00,1.7055,1.7059,1.7039,1.704,1255400000.0
2009-08-11 21:00:00,1.7041,1.70595,1.70395,1.7051,1218300000.0
2009-08-11 21:15:00,1.70505,1.70545,1.70405,1.70415,795600000.0
2009-08-11 21:30:00,1.7042,1.70515,1.7037,1.7044,1051300000.0
2009-08-11 21:45:00,1.7044,1.70565,1.70385,1.70545,1009400000.0
2009-08-11 22:00:00,1.7054,1.70695,1.7051,1.70665,903200000.0
2009-08-11 22:15:00,1.7066,1.70715,1.70605,1.70635,680800000.0
2009-08-11 22:30:00,1.70635,1.70645,1.7047,1.70555,574300000.0
2009-08-11 22:45:00,1.70555,1.7068,1.7052,1.70635,728900000.0
2009-08-11 23:00:00,1.70635,1.70645,1.7043,1.70485,382100000.0
2009-08-11 23:15:00,1.7049,1.70585,1.70485,1.7054,325900000.0
2009-08-11 23:30:00,1.7054,1.70695,1.705,1.7061,485500000.0
2009-08-11 23:45:00,1.7061,1.7065,1.706,1.70635,165200000.0
2009-08-12 00:00:00,1.70635,1.70635,1.70425,1.70505,335900000.0
2009-08-12 00:15:00,1.70505,1.70585,1.70475,1.70535,268900000.0
2009-08-12 00:30:00,1.70535,1.7063,1.70505,1.70575,346400000.0
2009-08-12 00:45:00,1.7057,1.70675,1.7056,1.7059,239500000.0
2009-08-12 01:00:00,1.7059,1.70595,1.7053,1.70595,310000000.0
2009-08-12 01:15:00,1.7059,1.706,1.7052,1.70545,395400000.0
2009-08-12 01:30:00,1.70545,1.7057,1.70405,1.7046,742200000.0
2009-08-12 01:45:00,1.7046,1.7059,1.70445,1.70565,913400000.0
2009-08-12 02:00:00,1.70565,1.7061,1.7045,1.7046,1073400000.0
2009-08-12 02:15:00,1.7046,1.7059,1.7046,1.70565,1220200000.0
2009-08-12 02:30:00,1.7056,1.70605,1.70505,1.70575,1145100000.0
2009-08-12 02:45:00,1.7057,1.70625,1.7053,1.7058,878300000.0
2009-08-12 03:00:00,1.70575,1.70725,1.70575,1.7072,1076100000.0
2009-08-12 03:15:00,1.70735,1.7076,1.70655,1.7069,849500000.0
2009-08-12 03:30:00,1.7068,1.70745,1.70625,1.7068,910100000.0
2009-08-12 03:45:00,1.70675,1.7099,1.70665,1.70895,1094700000.0
2009-08-12 04:00:00,1.70895,1.71305,1.70895,1.7129,1452500000.0
2009-08-12 04:15:00,1.71295,1.71375,1.71095,1.7126,1699600000.0
2009-08-12 04:30:00,1.7126,1.71275,1.7106,1.71135,1278500000.0
2009-08-12 04:45:00,1.7114,1.7148,1.7106,1.7143,1370500000.0
2009-08-12 05:00:00,1.7143,1.71535,1.7131,1.71405,1505700000.0
2009-08-12 05:15:00,1.71405,1.7152,1.71315,1.71465,1349000000.0
2009-08-12 05:30:00,1.7147,1.71495,1.71425,1.71465,1014900000.0
2009-08-12 05:45:00,1.71455,1.715,1.71415,1.71485,927300000.0
2009-08-12 06:00:00,1.71485,1.7151,1.71385,1.7143,764200000.0
2009-08-12 06:15:00,1.71405,1.71475,1.71355,1.71445,747000000.0
2009-08-12 06:30:00,1.71445,1.7159,1.71435,1.7159,705500000.0
2009-08-12 06:45:00,1.71585,1.71625,1.71515,1.7156,985500000.0
2009-08-12 07:00:00,1.7158,1.716,1.71455,1.71575,904500000.0
2009-08-12 07:15:00,1.7157,1.7165,1.71545,1.71635,932600000.0
2009-08-12 07:30:00,1.7164,1.71685,1.7148,1.7149,738700000.0
2009-08-12 07:45:00,1.71505,1.71705,1.71465,1.71685,1021700000.0
2009-08-12 08:00:00,1.71685,1.71825,1.7156,1.7177,2083700000.0
2009-08-12 08:15:00,1.7177,1.7199,1.7175,1.71875,1701600000.0
2009-08-12 08:30:00,1.7187,1.7223,1.7186,1.721,2035600000.0
2009-08-12 08:45:00,1.72105,1.724,1.7206,1.72365,2191200000.0
2009-08-12 09:00:00,1.7238,1.72485,1.72235,1.7226,2038200000.0
2009-08-12 09:15:00,1.7226,1.72305,1.72105,1.7212,1893100000.0
2009-08-12 09:30:00,1.7212,1.72175,1.72,1.72125,1827100000.0
2009-08-12 09:45:00,1.72115,1.7217,1.7198,1.72055,1951600000.0
2009-08-12 10:00:00,1.7206,1.72095,1.71625,1.71795,1650600000.0
2009-08-12 10:15:00,1.7179,1.7191,1.71755,1.7186,1494000000.0
2009-08-12 10:30:00,1.71855,1.71865,1.71645,1.71695,1522900000.0
2009-08-12 10:45:00,1.71685,1.71775,1.7155,1.7161,1461500000.0
2009-08-12 11:00:00,1.7161,1.71725,1.71595,1.71705,1415400000.0
2009-08-12 11:15:00,1.71705,1.7178,1.7163,1.7177,1257300000.0
2009-08-12 11:30:00,1.7177,1.71925,1.7162,1.7171,1653200000.0
2009-08-12 11:45:00,1.71725,1.7188,1.71705,1.7182,1616800000.0
2009-08-12 12:00:00,1.71815,1.71825,1.71605,1.7164,2390400000.0
2009-08-12 12:15:00,1.7164,1.71735,1.71595,1.71735,2509300000.0
2009-08-12 12:30:00,1.7174,1.7181,1.717,1.71755,1747100000.0
2009-08-12 12:45:00,1.7175,1.719,1.7174,1.7178,1059700000.0
2009-08-12 13:00:00,1.7178,1.7201,1.7167,1.7197,1538700000.0
2009-08-12 13:15:00,1.71975,1.72155,1.7193,1.7212,1341100000.0
2009-08-12 13:30:00,1.72125,1.72235,1.7205,1.7217,1484900000.0
2009-08-12 13:45:00,1.7217,1.7222,1.72075,1.7213,1125000000.0
2009-08-12 14:00:00,1.72135,1.72135,1.71945,1.72,1956400000.0
2009-08-12 14:15:00,1.7202,1.7203,1.7179,1.71795,1724700000.0
2009-08-12 14:30:00,1.7181,1.71975,1.7174,1.71965,1796400000.0
2009-08-12 14:45:00,1.71965,1.7202,1.7192,1.72015,1468000000.0
2009-08-12 15:00:00,1.7201,1.72015,1.7175,1.718,1451200000.0
2009-08-12 15:15:00,1.71805,1.7196,1.71785,1.71945,1186900000.0
2009-08-12 15:30:00,1.71945,1.71955,1.71725,1.7178,2136700000.0
2009-08-12 15:45:00,1.71785,1.7183,1.71595,1.7173,1819400000.0
2009-08-12 16:00:00,1.71725,1.71725,1.7141,1.71585,1937200000.0
2009-08-12 16:15:00,1.71585,1.71595,1.7137,1.71495,2193400000.0
2009-08-12 16:30:00,1.7149,1.7157,1.7133,1.7136,2015700000.0
2009-08-12 16:45:00,1.7135,1.7136,1.70965,1.7098,2172300000.0
2009-08-12 17:00:00,1.70975,1.71045,1.70775,1.7081,2006300000.0
2009-08-12 17:15:00,1.7081,1.7088,1.70705,1.70725,1940500000.0
2009-08-12 17:30:00,1.7073,1.7082,1.7059,1.7068,2395000000.0
2009-08-12 17:45:00,1.7069,1.7073,1.7054,1.7058,2119800000.0
2009-08-12 18:00:00,1.7058,1.70685,1.70535,1.70675,1558500000.0
2009-08-12 18:15:00,1.70665,1.7075,1.7058,1.7061,1402200000.0
2009-08-12 18:30:00,1.7061,1.70675,1.7053,1.70625,966700000.0
2009-08-12 18:45:00,1.70625,1.7069,1.70495,1.7059,1206600000.0
2009-08-12 19:00:00,1.7059,1.70645,1.704,1.705,1377100000.0
2009-08-12 19:15:00,1.705,1.70505,1.70385,1.70435,1036200000.0
2009-08-12 19:30:00,1.70425,1.70585,1.7042,1.70585,874500000.0
2009-08-12 19:45:00,1.70575,1.70665,1.70455,1.70505,1207400000.0
2009-08-12 20:00:00,1.70505,1.70665,1.7049,1.70515,1262100000.0
2009-08-12 20:15:00,1.70595,1.7087,1.70285,1.70575,1770900000.0
2009-08-12 20:30:00,1.7057,1.7089,1.70505,1.7085,2271500000.0
2009-08-12 20:45:00,1.7085,1.7085,1.6976,1.6994,2070000000.0
2009-08-12 21:00:00,1.6994,1.70115,1.6975,1.7007,1678600000.0
2009-08-12 21:15:00,1.7007,1.70135,1.6999,1.6999,1468400000.0
2009-08-12 21:30:00,1.69995,1.7005,1.69865,1.69945,1423500000.0
2009-08-12 21:45:00,1.69945,1.7037,1.69925,1.7035,1191300000.0
2009-08-12 22:00:00,1.70355,1.70395,1.70265,1.7035,1046500000.0
2009-08-12 22:15:00,1.7035,1.70495,1.703,1.70425,951800000.0
2009-08-12 22:30:00,1.7042,1.7042,1.7028,1.70365,750000000.0
2009-08-12 22:45:00,1.70375,1.70475,1.7011,1.7011,498200000.0
2009-08-12 23:00:00,1.7008,1.70405,1.7008,1.7036,561800000.0
2009-08-12 23:15:00,1.7037,1.7064,1.70345,1.7064,333800000.0
2009-08-12 23:30:00,1.7053,1.7063,1.70455,1.70595,490400000.0
2009-08-12 23:45:00,1.70575,1.70575,1.70225,1.7024,258900000.0
2009-08-13 00:00:00,1.7024,1.7039,1.7024,1.7039,276200000.0
2009-08-13 00:15:00,1.70385,1.7046,1.7031,1.7037,278900000.0
2009-08-13 00:30:00,1.70375,1.7047,1.7031,1.70425,438700000.0
2009-08-13 00:45:00,1.7042,1.70455,1.70295,1.70325,456400000.0
2009-08-13 01:00:00,1.70325,1.7049,1.70325,1.7041,824100000.0
2009-08-13 01:15:00,1.7042,1.7054,1.70345,1.7049,585900000.0
2009-08-13 01:30:00,1.7049,1.7057,1.70375,1.70445,426200000.0
2009-08-13 01:45:00,1.7044,1.7052,1.7039,1.70455,535900000.0
2009-08-13 02:00:00,1.7041,1.7061,1.7041,1.70535,1036700000.0
2009-08-13 02:15:00,1.7053,1.70615,1.7045,1.7049,1042600000.0
2009-08-13 02:30:00,1.7049,1.7051,1.7022,1.7033,1569500000.0
2009-08-13 02:45:00,1.7033,1.7037,1.7022,1.7031,1214800000.0
2009-08-13 03:00:00,1.70305,1.70325,1.7005,1.70295,1743300000.0
2009-08-13 03:15:00,1.7029,1.70315,1.7016,1.7024,1332200000.0
2009-08-13 03:30:00,1.70205,1.7059,1.70155,1.7049,1695900000.0
2009-08-13 03:45:00,1.7049,1.70545,1.70385,1.7045,1748400000.0
2009-08-13 04:00:00,1.7045,1.7047,1.70215,1.7043,1074600000.0
2009-08-13 04:15:00,1.7043,1.7044,1.7014,1.7016,1149400000.0
2009-08-13 04:30:00,1.7018,1.703,1.7009,1.70155,792400000.0
2009-08-13 04:45:00,1.7015,1.7039,1.70125,1.70355,922500000.0
2009-08-13 05:00:00,1.70355,1.70355,1.702,1.7031,984700000.0
2009-08-13 05:15:00,1.7031,1.70455,1.7028,1.70325,629600000.0
2009-08-13 05:30:00,1.70325,1.7034,1.70205,1.7026,647100000.0
2009-08-13 05:45:00,1.70275,1.70275,1.7009,1.7023,326100000.0
2009-08-13 06:00:00,1.7023,1.70265,1.7022,1.7024,389800000.0
2009-08-13 06:15:00,1.7024,1.7025,1.70115,1.7016,705400000.0
2009-08-13 06:30:00,1.7017,1.7022,1.70135,1.70195,976100000.0
2009-08-13 06:45:00,1.7019,1.7022,1.7005,1.70115,675500000.0
2009-08-13 07:00:00,1.7012,1.7012,1.6992,1.69975,1274900000.0
2009-08-13 07:15:00,1.6998,1.7005,1.69945,1.7,903100000.0
2009-08-13 07:30:00,1.7,1.701,1.6993,1.6994,1137400000.0
2009-08-13 07:45:00,1.6994,1.7002,1.6992,1.69975,1092900000.0
2009-08-13 08:00:00,1.70015,1.701,1.69755,1.6982,2129100000.0
2009-08-13 08:15:00,1.6982,1.6995,1.69725,1.69855,2093500000.0
2009-08-13 08:30:00,1.69855,1.6992,1.69785,1.6986,1530300000.0
2009-08-13 08:45:00,1.69845,1.6993,1.6975,1.6981,1702500000.0
2009-08-13 09:00:00,1.6981,1.69865,1.69745,1.6981,1566200000.0
2009-08-13 09:15:00,1.698,1.69845,1.69655,1.69815,1134300000.0
2009-08-13 09:30:00,1.6982,1.6986,1.6973,1.698,1533600000.0
2009-08-13 09:45:00,1.6981,1.69815,1.6959,1.6963,2040900000.0
2009-08-13 10:00:00,1.69615,1.69795,1.69565,1.6973,1712400000.0
2009-08-13 10:15:00,1.6973,1.69765,1.6963,1.6968,938600000.0
2009-08-13 10:30:00,1.6967,1.69705,1.69505,1.6951,1326700000.0
2009-08-13 10:45:00,1.695,1.69615,1.69445,1.6949,1459900000.0
2009-08-13 11:00:00,1.6949,1.69565,1.6943,1.69525,1441500000.0
2009-08-13 11:15:00,1.69525,1.6963,1.69475,1.69555,1065200000.0
2009-08-13 11:30:00,1.6955,1.6959,1.69445,1.69445,909000000.0
2009-08-13 11:45:00,1.69455,1.69625,1.6942,1.6962,893900000.0
2009-08-13 12:00:00,1.6962,1.6962,1.6942,1.6944,913700000.0
2009-08-13 12:15:00,1.6944,1.69465,1.69375,1.69405,1214900000.0
2009-08-13 12:30:00,1.6941,1.6947,1.6929,1.69295,937500000.0
2009-08-13 12:45:00,1.693,1.69395,1.69275,1.69335,1055200000.0
2009-08-13 13:00:00,1.69335,1.6937,1.6919,1.6925,1438600000.0
2009-08-13 13:15:00,1.69245,1.6931,1.6913,1.69155,1417700000.0
2009-08-13 13:30:00,1.69165,1.69175,1.69,1.69105,1412200000.0
2009-08-13 13:45:00,1.6909,1.69115,1.6892,1.6894,1256600000.0
2009-08-13 14:00:00,1.68935,1.6933,1.68875,1.69285,2021600000.0
2009-08-13 14:15:00,1.69285,1.6949,1.6928,1.6929,2103200000.0
2009-08-13 14:30:00,1.6928,1.7004,1.69205,1.69835,1894800000.0
2009-08-13 14:45:00,1.6984,1.7013,1.69805,1.69865,2146900000.0
2009-08-13 15:00:00,1.69865,1.6999,1.6974,1.6996,2028700000.0
2009-08-13 15:15:00,1.69965,1.7012,1.69945,1.6998,2161200000.0
2009-08-13 15:30:00,1.69985,1.702,1.6983,1.702,1883900000.0
2009-08-13 15:45:00,1.7017,1.70495,1.7008,1.70345,2230500000.0
2009-08-13 16:00:00,1.7036,1.7044,1.6998,1.7008,2198800000.0
2009-08-13 16:15:00,1.7008,1.7016,1.6966,1.69775,2011700000.0
2009-08-13 16:30:00,1.69775,1.6978,1.6937,1.6951,1932300000.0
2009-08-13 16:45:00,1.69495,1.6967,1.69425,1.6944,2564500000.0
2009-08-13 17:00:00,1.6944,1.6969,1.6943,1.6966,2517300000.0
2009-08-13 17:15:00,1.69665,1.6973,1.69425,1.6952,2472500000.0
2009-08-13 17:30:00,1.6953,1.6967,1.6945,1.69495,2288300000.0
2009-08-13 17:45:00,1.69495,1.6969,1.6949,1.696,1319000000.0
2009-08-13 18:00:00,1.696,1.6973,1.69555,1.69725,1154700000.0
2009-08-13 18:15:00,1.6972,1.6977,1.6966,1.69715,1163300000.0
2009-08-13 18:30:00,1.69725,1.698,1.69545,1.69675,1255800000.0
2009-08-13 18:45:00,1.6968,1.6971,1.69615,1.69645,921400000.0
2009-08-13 19:00:00,1.6966,1.6973,1.69525,1.69665,1439800000.0
2009-08-13 19:15:00,1.69675,1.6982,1.6965,1.698,1269400000.0
2009-08-13 19:30:00,1.698,1.69885,1.6975,1.698,899700000.0
2009-08-13 19:45:00,1.6982,1.6996,1.69785,1.6987,1320000000.0
2009-08-13 20:00:00,1.69875,1.70015,1.6986,1.69955,1353400000.0
2009-08-13 20:15:00,1.69955,1.70005,1.69775,1.69785,1286700000.0
2009-08-13 20:30:00,1.69785,1.6981,1.695,1.69535,968600000.0
2009-08-13 20:45:00,1.6953,1.69745,1.69515,1.69715,1007700000.0
2009-08-13 21:00:00,1.6972,1.6983,1.69605,1.6983,995200000.0
2009-08-13 21:15:00,1.6983,1.69955,1.69775,1.698,786900000.0
2009-08-13 21:30:00,1.69805,1.69835,1.69625,1.69695,884300000.0
2009-08-13 21:45:00,1.69705,1.69725,1.69575,1.696,887100000.0
2009-08-13 22:00:00,1.6961,1.69675,1.69455,1.6947,693150000.0
2009-08-13 22:15:00,1.69475,1.6957,1.6946,1.6951,424300000.0
2009-08-13 22:30:00,1.6951,1.69685,1.695,1.69525,616600000.0
2009-08-13 22:45:00,1.6953,1.6973,1.69335,1.69465,552700000.0
2009-08-13 23:00:00,1.6948,1.69635,1.6932,1.69425,417500000.0
2009-08-13 23:15:00,1.69425,1.6954,1.6935,1.69515,578100000.0
2009-08-13 23:30:00,1.6952,1.69605,1.69475,1.6954,364600000.0
2009-08-13 23:45:00,1.69555,1.6973,1.6953,1.696,490100000.0
2009-08-14 00:00:00,1.69605,1.69645,1.69455,1.69555,277500000.0
2009-08-14 00:15:00,1.69535,1.69635,1.6952,1.6962,222000000.0
2009-08-14 00:30:00,1.69625,1.69665,1.696,1.69665,343100000.0
2009-08-14 00:45:00,1.6967,1.6969,1.6952,1.6969,453100000.0
2009-08-14 01:00:00,1.6969,1.69715,1.69535,1.69585,746900000.0
2009-08-14 01:15:00,1.6953,1.6969,1.69525,1.6968,594000000.0
2009-08-14 01:30:00,1.6968,1.6968,1.6924,1.69245,976200000.0
2009-08-14 01:45:00,1.6927,1.6956,1.6907,1.6936,1514300000.0
2009-08-14 02:00:00,1.69365,1.69435,1.6905,1.6908,1512600000.0
2009-08-14 02:15:00,1.6909,1.69095,1.6871,1.68825,2120500000.0
2009-08-14 02:30:00,1.68835,1.6897,1.68775,1.68955,1238800000.0
2009-08-14 02:45:00,1.6894,1.6898,1.68805,1.68905,936300000.0
2009-08-14 03:00:00,1.6891,1.6891,1.6866,1.6889,2015500000.0
2009-08-14 03:15:00,1.6891,1.6894,1.6875,1.6879,1189400000.0
2009-08-14 03:30:00,1.6879,1.6902,1.6876,1.68985,1062300000.0
2009-08-14 03:45:00,1.6899,1.6903,1.68865,1.68865,765000000.0
2009-08-14 04:00:00,1.68885,1.6904,1.6881,1.6886,1340500000.0
2009-08-14 04:15:00,1.6886,1.6905,1.68795,1.68955,925800000.0
2009-08-14 04:30:00,1.6895,1.6907,1.68895,1.6897,838500000.0
2009-08-14 04:45:00,1.6896,1.69115,1.68905,1.69085,718500000.0
2009-08-14 05:00:00,1.69085,1.6914,1.69,1.6906,984800000.0
2009-08-14 05:15:00,1.6906,1.69265,1.69025,1.69225,1169300000.0
2009-08-14 05:30:00,1.69225,1.6951,1.692,1.6946,1524400000.0
2009-08-14 05:45:00,1.6946,1.69525,1.6936,1.6941,1454900000.0
2009-08-14 06:00:00,1.6942,1.6944,1.69285,1.6944,1491900000.0
2009-08-14 06:15:00,1.6944,1.6946,1.693,1.69355,677300000.0
2009-08-14 06:30:00,1.6937,1.69385,1.69215,1.6922,680300000.0
2009-08-14 06:45:00,1.69195,1.69305,1.69105,1.69305,681900000.0
2009-08-14 07:00:00,1.6931,1.6948,1.6928,1.69295,952300000.0
2009-08-14 07:15:00,1.69295,1.69415,1.6928,1.6934,878600000.0
2009-08-14 07:30:00,1.6936,1.694,1.6916,1.6928,1115299999.0
2009-08-14 07:45:00,1.6928,1.6935,1.6925,1.693,1273200000.0
2009-08-14 08:00:00,1.693,1.69445,1.69245,1.69285,979500000.0
2009-08-14 08:15:00,1.6928,1.6936,1.6916,1.6919,893300000.0
2009-08-14 08:30:00,1.6919,1.69455,1.6915,1.69455,1192500000.0
2009-08-14 08:45:00,1.6944,1.6944,1.69165,1.6935,1153100000.0
2009-08-14 09:00:00,1.6934,1.69465,1.69255,1.69455,1303500000.0
2009-08-14 09:15:00,1.6945,1.6968,1.6945,1.69655,1647100000.0
2009-08-14 09:30:00,1.6965,1.69885,1.695,1.6953,1377100000.0
2009-08-14 09:45:00,1.6953,1.6958,1.69375,1.6946,1196000000.0
2009-08-14 10:00:00,1.6948,1.69505,1.69405,1.6945,1003500000.0
2009-08-14 10:15:00,1.6947,1.6952,1.69305,1.69495,1164200000.0
2009-08-14 10:30:00,1.695,1.69595,1.69465,1.6952,1120700000.0
2009-08-14 10:45:00,1.6952,1.6954,1.6941,1.6941,1034700000.0
2009-08-14 11:00:00,1.6942,1.69435,1.69265,1.69355,1135900000.0
2009-08-14 11:15:00,1.6935,1.69445,1.69315,1.69385,1047700000.0
2009-08-14 11:30:00,1.694,1.6961,1.69385,1.69575,1212900000.0
2009-08-14 11:45:00,1.6958,1.69645,1.69505,1.69615,1115300000.0
2009-08-14 12:00:00,1.6962,1.69645,1.6952,1.69635,750300000.0
2009-08-14 12:15:00,1.6964,1.6975,1.6962,1.6974,1105100000.0
2009-08-14 12:30:00,1.6974,1.69845,1.6964,1.69655,893200000.0
2009-08-14 12:45:00,1.69655,1.6966,1.69575,1.6958,904700000.0
2009-08-14 13:00:00,1.696,1.6966,1.6946,1.6948,1178100000.0
2009-08-14 13:15:00,1.6948,1.69495,1.6935,1.6946,1270900000.0
2009-08-14 13:30:00,1.6946,1.69525,1.69385,1.695,1630700000.0
2009-08-14 13:45:00,1.695,1.6965,1.6941,1.6965,1412900000.0
2009-08-14 14:00:00,1.6964,1.6975,1.69375,1.69375,1331800000.0
2009-08-14 14:15:00,1.6936,1.6947,1.69175,1.692,1240300000.0
2009-08-14 14:30:00,1.6923,1.69475,1.69165,1.6935,1741100000.0
2009-08-14 14:45:00,1.69315,1.6948,1.6928,1.6941,1477000000.0
2009-08-14 15:00:00,1.6941,1.6946,1.69205,1.69275,1664000000.0
2009-08-14 15:15:00,1.6928,1.69435,1.692,1.693,1438000000.0
2009-08-14 15:30:00,1.693,1.6952,1.69185,1.6951,1942720000.0
2009-08-14 15:45:00,1.6952,1.697,1.6941,1.6958,1755900000.0
2009-08-14 16:00:00,1.6958,1.6994,1.69545,1.6984,2028500000.0
2009-08-14 16:15:00,1.6984,1.6993,1.69755,1.69815,2049000000.0
2009-08-14 16:30:00,1.6982,1.70035,1.69715,1.70025,1862500000.0
2009-08-14 16:45:00,1.70025,1.70455,1.6996,1.70435,2377600000.0
2009-08-14 17:00:00,1.7044,1.7049,1.70255,1.7041,1987600000.0
2009-08-14 17:15:00,1.7042,1.7097,1.7035,1.7097,2239800000.0
2009-08-14 17:30:00,1.7097,1.71095,1.70685,1.7081,2404600000.0
2009-08-14 17:45:00,1.708,1.7101,1.70735,1.708,2284300000.0
2009-08-14 18:00:00,1.7081,1.7092,1.7072,1.7079,1598000000.0
2009-08-14 18:15:00,1.70795,1.7094,1.7074,1.7089,1586500000.0
2009-08-14 18:30:00,1.70865,1.70935,1.708,1.7092,1225000000.0
2009-08-14 18:45:00,1.7092,1.71095,1.7085,1.70865,1359700000.0
2009-08-14 19:00:00,1.70875,1.7092,1.70725,1.7075,1255500000.0
2009-08-14 19:15:00,1.7075,1.70885,1.70695,1.70845,1148300000.0
2009-08-14 19:30:00,1.7085,1.7124,1.7084,1.71115,1599600000.0
2009-08-14 19:45:00,1.71115,1.713,1.71015,1.7103,1651500000.0
2009-08-14 20:00:00,1.71025,1.71135,1.70915,1.7093,1585800000.0
2009-08-14 20:15:00,1.7095,1.71075,1.7084,1.71075,1309700000.0
2009-08-14 20:30:00,1.71075,1.71105,1.70935,1.70935,1614700000.0
2009-08-14 20:45:00,1.70935,1.71115,1.70925,1.7099,1141000000.0
2009-08-14 21:00:00,1.7099,1.7099,1.7079,1.70905,929500000.0
2009-08-14 21:15:00,1.70915,1.7099,1.70795,1.70965,808100000.0
2009-08-14 21:30:00,1.7096,1.70985,1.7084,1.7086,712100000.0
2009-08-14 21:45:00,1.7085,1.7095,1.7076,1.709,817900000.0
2009-08-14 22:00:00,1.70845,1.70875,1.70565,1.70645,775800000.0
2009-08-14 22:15:00,1.7064,1.7071,1.7058,1.7067,614800000.0
2009-08-14 22:30:00,1.70675,1.70705,1.7053,1.70665,354000000.0
2009-08-14 22:45:00,1.7067,1.70795,1.70535,1.70565,392100000.0
2009-08-16 23:00:00,1.7114,1.71165,1.70775,1.7095,63600000.0
2009-08-16 23:15:00,1.70905,1.70935,1.70865,1.7088,22600000.0
2009-08-16 23:30:00,1.7088,1.71005,1.7086,1.70965,176800000.0
2009-08-16 23:45:00,1.70975,1.70975,1.70885,1.70925,108400000.0
2009-08-17 00:00:00,1.70935,1.71,1.70875,1.70955,191500000.0
2009-08-17 00:15:00,1.7097,1.7101,1.70825,1.70885,202500000.0
2009-08-17 00:30:00,1.70895,1.7092,1.7067,1.708,340200000.0
2009-08-17 00:45:00,1.70785,1.70915,1.70735,1.70765,298400000.0
2009-08-17 01:00:00,1.70765,1.7085,1.70615,1.7077,737500000.0
2009-08-17 01:15:00,1.7076,1.7077,1.70615,1.7068,446800000.0
2009-08-17 01:30:00,1.7068,1.7076,1.7054,1.7062,663300000.0
2009-08-17 01:45:00,1.70625,1.70795,1.70565,1.70795,1056500000.0
2009-08-17 02:00:00,1.7079,1.7101,1.70695,1.70965,1582200000.0
2009-08-17 02:15:00,1.70955,1.7102,1.7092,1.70945,1319000000.0
2009-08-17 02:30:00,1.7095,1.71165,1.7094,1.71135,956900000.0
2009-08-17 02:45:00,1.71125,1.71485,1.7108,1.7144,1455200000.0
2009-08-17 03:00:00,1.71435,1.7157,1.71395,1.7155,1205500000.0
2009-08-17 03:15:00,1.7155,1.71735,1.71515,1.7166,1487300000.0
2009-08-17 03:30:00,1.7166,1.7188,1.71615,1.71815,1059200000.0
2009-08-17 03:45:00,1.7182,1.71985,1.7177,1.71845,1419800000.0
2009-08-17 04:00:00,1.71845,1.71885,1.71515,1.71635,1112800000.0
2009-08-17 04:15:00,1.71625,1.7175,1.71625,1.71735,654100000.0
2009-08-17 04:30:00,1.7174,1.72035,1.71715,1.71885,929900000.0
2009-08-17 04:45:00,1.7188,1.71985,1.7183,1.71985,785400000.0
2009-08-17 05:00:00,1.71965,1.72,1.71655,1.7174,1133900000.0
2009-08-17 05:15:00,1.7174,1.7184,1.7169,1.71815,695200000.0
2009-08-17 05:30:00,1.71825,1.7192,1.71715,1.7187,756300000.0
2009-08-17 05:45:00,1.7188,1.71985,1.7183,1.71985,660000000.0
2009-08-17 06:00:00,1.71995,1.7203,1.7191,1.7195,619100000.0
2009-08-17 06:15:00,1.71935,1.7214,1.71925,1.7196,731000000.0
2009-08-17 06:30:00,1.71965,1.7225,1.71945,1.7216,715000000.0
2009-08-17 06:45:00,1.72155,1.72205,1.72085,1.7215,559300000.0
2009-08-17 07:00:00,1.7214,1.7214,1.7195,1.72095,695000000.0
2009-08-17 07:15:00,1.721,1.7234,1.72085,1.7228,973300000.0
2009-08-17 07:30:00,1.72285,1.7234,1.72085,1.7222,1231600000.0
2009-08-17 07:45:00,1.72225,1.7237,1.7208,1.72125,1410900000.0
2009-08-17 08:00:00,1.72125,1.72345,1.721,1.7219,1508000000.0
2009-08-17 08:15:00,1.72195,1.7228,1.7204,1.7216,1771400000.0
2009-08-17 08:30:00,1.7216,1.7246,1.7207,1.7214,1930200000.0
2009-08-17 08:45:00,1.72145,1.7219,1.71955,1.7216,1675800000.0
2009-08-17 09:00:00,1.72155,1.72285,1.7211,1.7221,1969700000.0
2009-08-17 09:15:00,1.72215,1.72255,1.7196,1.72075,1905700000.0
2009-08-17 09:30:00,1.72075,1.7223,1.7201,1.72185,1541200000.0
2009-08-17 09:45:00,1.72185,1.72315,1.72075,1.72205,1922100000.0
2009-08-17 10:00:00,1.72195,1.72655,1.72185,1.7262,2158300001.0
2009-08-17 10:15:00,1.72615,1.7285,1.7231,1.72365,3204600000.0
2009-08-17 10:30:00,1.72365,1.7244,1.72195,1.72275,2448900000.0
2009-08-17 10:45:00,1.7228,1.7247,1.72245,1.72435,1277600000.0
2009-08-17 11:00:00,1.72435,1.7251,1.72325,1.7237,1491500000.0
2009-08-17 11:15:00,1.7238,1.72435,1.72305,1.7238,1777900000.0
2009-08-17 11:30:00,1.7238,1.72445,1.7226,1.7229,1503300000.0
2009-08-17 11:45:00,1.7228,1.72435,1.7227,1.72305,1433000000.0
2009-08-17 12:00:00,1.7229,1.72345,1.7222,1.7234,1108400000.0
2009-08-17 12:15:00,1.72335,1.724,1.72175,1.7221,1656100000.0
2009-08-17 12:30:00,1.72205,1.7221,1.71985,1.7209,1810300000.0
2009-08-17 12:45:00,1.721,1.72275,1.7199,1.72275,1537300000.0
2009-08-17 13:00:00,1.72265,1.7238,1.72065,1.7224,1665900000.0
2009-08-17 13:15:00,1.72245,1.7227,1.72,1.7207,1631200000.0
2009-08-17 13:30:00,1.72055,1.72315,1.7203,1.72195,1417600000.0
2009-08-17 13:45:00,1.72185,1.72295,1.72135,1.722,1023700000.0
2009-08-17 14:00:00,1.72205,1.7226,1.71895,1.72055,1699700000.0
2009-08-17 14:15:00,1.72055,1.72085,1.7179,1.7185,1611900000.0
2009-08-17 14:30:00,1.71875,1.71875,1.71435,1.71515,3098100000.0
2009-08-17 14:45:00,1.71515,1.7165,1.71265,1.713,2239600000.0
2009-08-17 15:00:00,1.71305,1.71415,1.7119,1.7128,2219900000.0
2009-08-17 15:15:00,1.7128,1.71485,1.7127,1.71445,1859900000.0
2009-08-17 15:30:00,1.7145,1.71765,1.7137,1.717,2752100000.0
2009-08-17 15:45:00,1.717,1.7181,1.71485,1.7151,1864000000.0
2009-08-17 16:00:00,1.71525,1.7169,1.71455,1.71605,2260200000.0
2009-08-17 16:15:00,1.71605,1.7185,1.716,1.7174,2297200000.0
2009-08-17 16:30:00,1.7174,1.7174,1.71365,1.714,1780900000.0
2009-08-17 16:45:00,1.71385,1.71535,1.71315,1.71435,1715700000.0
2009-08-17 17:00:00,1.7144,1.7174,1.71425,1.7164,1740700000.0
2009-08-17 17:15:00,1.7163,1.7173,1.71435,1.71445,1509200000.0
2009-08-17 17:30:00,1.71445,1.7152,1.7125,1.7132,1934100000.0
2009-08-17 17:45:00,1.7132,1.7141,1.71035,1.7109,2152700000.0
2009-08-17 18:00:00,1.71095,1.712,1.7104,1.7112,1613200000.0
2009-08-17 18:15:00,1.71115,1.71155,1.7105,1.71065,982500000.0
2009-08-17 18:30:00,1.71065,1.7108,1.7089,1.7092,866400000.0
2009-08-17 18:45:00,1.70925,1.70975,1.70835,1.70905,967800000.0
2009-08-17 19:00:00,1.7091,1.7111,1.7089,1.71035,906799998.0
2009-08-17 19:15:00,1.71035,1.7105,1.709,1.70955,622600000.0
2009-08-17 19:30:00,1.7096,1.71095,1.7092,1.70995,890100000.0
2009-08-17 19:45:00,1.71005,1.71055,1.70805,1.7082,900000000.0
2009-08-17 20:00:00,1.70825,1.7102,1.7082,1.7102,842200000.0
2009-08-17 20:15:00,1.71005,1.7102,1.7081,1.70845,963200000.0
2009-08-17 20:30:00,1.70845,1.7097,1.70805,1.7092,766800000.0
2009-08-17 20:45:00,1.70915,1.713,1.70915,1.71225,1313700000.0
2009-08-17 21:00:00,1.71225,1.71225,1.7106,1.7117,740500000.0
2009-08-17 21:15:00,1.71155,1.713,1.7113,1.7124,812200000.0
2009-08-17 21:30:00,1.71225,1.71295,1.7109,1.71175,743300000.0
2009-08-17 21:45:00,1.7118,1.71375,1.7116,1.71335,722800000.0
2009-08-17 22:00:00,1.7133,1.7147,1.7129,1.7132,798500000.0
2009-08-17 22:15:00,1.7132,1.7138,1.7121,1.71265,457500000.0
2009-08-17 22:30:00,1.7127,1.71525,1.71245,1.71455,589800000.0
2009-08-17 22:45:00,1.71465,1.7167,1.71445,1.7161,472500000.0
2009-08-17 23:00:00,1.7161,1.7161,1.715,1.7153,190100000.0
2009-08-17 23:15:00,1.71535,1.7154,1.7137,1.7138,379200000.0
2009-08-17 23:30:00,1.71375,1.71455,1.7131,1.71425,354600000.0
2009-08-17 23:45:00,1.71425,1.7149,1.71345,1.71395,312600000.0
2009-08-18 00:00:00,1.71385,1.7164,1.7138,1.7158,337300000.0
2009-08-18 00:15:00,1.7157,1.7166,1.7149,1.71565,190600000.0
2009-08-18 00:30:00,1.71565,1.7163,1.7137,1.71465,377900000.0
2009-08-18 00:45:00,1.71455,1.7151,1.7131,1.7143,460500000.0
2009-08-18 01:00:00,1.7143,1.7147,1.71305,1.7136,512200000.0
2009-08-18 01:15:00,1.7135,1.71465,1.7135,1.71435,361600000.0
2009-08-18 01:30:00,1.7144,1.71505,1.71335,1.7135,275900000.0
2009-08-18 01:45:00,1.7135,1.7141,1.71175,1.7134,810400000.0
2009-08-18 02:00:00,1.7128,1.71355,1.7119,1.7119,982900000.0
2009-08-18 02:15:00,1.7119,1.7134,1.7118,1.71255,1005800000.0
2009-08-18 02:30:00,1.7126,1.71305,1.7106,1.71115,984000000.0
2009-08-18 02:45:00,1.7112,1.7117,1.71025,1.71055,1039900000.0
2009-08-18 03:00:00,1.71065,1.7114,1.71015,1.7111,932300000.0
2009-08-18 03:15:00,1.7111,1.71115,1.7084,1.7102,1045500000.0
2009-08-18 03:30:00,1.7102,1.7134,1.70825,1.7134,2522200000.0
2009-08-18 03:45:00,1.7134,1.71375,1.71055,1.71075,1311300000.0
2009-08-18 04:00:00,1.71075,1.7125,1.71065,1.71175,1080600000.0
2009-08-18 04:15:00,1.71185,1.7123,1.7103,1.71135,1071100000.0
2009-08-18 04:30:00,1.71095,1.7121,1.71035,1.71155,958100000.0
2009-08-18 04:45:00,1.71155,1.7129,1.711,1.71285,1099200000.0
2009-08-18 05:00:00,1.713,1.71405,1.7126,1.7138,890100000.0
2009-08-18 05:15:00,1.71375,1.7143,1.7128,1.71295,1135600000.0
2009-08-18 05:30:00,1.7131,1.7138,1.7126,1.71275,790000000.0
2009-08-18 05:45:00,1.7125,1.71405,1.7122,1.71235,788600000.0
2009-08-18 06:00:00,1.71245,1.71345,1.71225,1.71295,917500000.0
2009-08-18 06:15:00,1.71295,1.71385,1.7122,1.71365,842400000.0
2009-08-18 06:30:00,1.7136,1.71395,1.7129,1.7135,836300000.0
2009-08-18 06:45:00,1.7135,1.71455,1.713,1.7137,905500000.0
2009-08-18 07:00:00,1.7137,1.71415,1.71255,1.71395,860300000.0
2009-08-18 07:15:00,1.714,1.71475,1.71125,1.7121,1021300000.0
2009-08-18 07:30:00,1.7121,1.7134,1.71185,1.71275,1098700000.0
2009-08-18 07:45:00,1.7127,1.71305,1.7119,1.7125,1293900000.0
2009-08-18 08:00:00,1.7125,1.7128,1.7114,1.7119,1684000000.0
2009-08-18 08:15:00,1.7118,1.712,1.7101,1.71085,1694900000.0
2009-08-18 08:30:00,1.71085,1.7118,1.7095,1.70985,1179000000.0
2009-08-18 08:45:00,1.70985,1.7113,1.7094,1.7094,1480400000.0
2009-08-18 09:00:00,1.70945,1.70985,1.7082,1.70935,1574100000.0
2009-08-18 09:15:00,1.7094,1.711,1.7088,1.71025,1319200000.0
2009-08-18 09:30:00,1.71025,1.7109,1.7096,1.7108,1116400000.0
2009-08-18 09:45:00,1.7108,1.7118,1.71055,1.7112,840600000.0
2009-08-18 10:00:00,1.7114,1.7124,1.7105,1.7116,954800000.0
2009-08-18 10:15:00,1.71145,1.71265,1.7111,1.7113,1151400000.0
2009-08-18 10:30:00,1.7114,1.71225,1.71095,1.71175,1200500000.0
2009-08-18 10:45:00,1.71175,1.71225,1.7111,1.71165,992900000.0
2009-08-18 11:00:00,1.7117,1.713,1.71115,1.7128,2987400000.0
2009-08-18 11:15:00,1.7128,1.713,1.71195,1.71215,1123400000.0
2009-08-18 11:30:00,1.712,1.71385,1.7119,1.71315,948000000.0
2009-08-18 11:45:00,1.7131,1.71605,1.71285,1.71375,1254600000.0
2009-08-18 12:00:00,1.71375,1.71375,1.71105,1.7116,872700000.0
2009-08-18 12:15:00,1.71165,1.71205,1.711,1.71115,526800000.0
2009-08-18 12:30:00,1.71105,1.71235,1.71095,1.71195,857100000.0
2009-08-18 12:45:00,1.71195,1.7127,1.7113,1.7121,1067500000.0
2009-08-18 13:00:00,1.7121,1.7138,1.712,1.7132,1193300000.0
2009-08-18 13:15:00,1.7132,1.7138,1.7128,1.7133,1086500000.0
2009-08-18 13:30:00,1.71355,1.71385,1.71225,1.7124,871300000.0
2009-08-18 13:45:00,1.71245,1.71285,1.71135,1.7116,821300000.0
2009-08-18 14:00:00,1.71155,1.7124,1.71095,1.7114,1154600000.0
2009-08-18 14:15:00,1.71155,1.7117,1.7095,1.7095,1338800000.0
2009-08-18 14:30:00,1.7095,1.7157,1.7095,1.7144,1847400000.0
2009-08-18 14:45:00,1.71435,1.716,1.7133,1.7158,1445600000.0
2009-08-18 15:00:00,1.7157,1.71725,1.71445,1.7159,1719800000.0
2009-08-18 15:15:00,1.716,1.7166,1.715,1.7161,1394700000.0
2009-08-18 15:30:00,1.7159,1.71615,1.71385,1.7149,2679000000.0
2009-08-18 15:45:00,1.71495,1.71665,1.71485,1.71615,2572000000.0
2009-08-18 16:00:00,1.7161,1.7164,1.714,1.7155,2893400000.0
2009-08-18 16:15:00,1.71535,1.71595,1.7136,1.7147,2817100000.0
2009-08-18 16:30:00,1.7148,1.71535,1.7125,1.71375,1660500000.0
2009-08-18 16:45:00,1.71375,1.71405,1.7124,1.7126,1507800000.0
2009-08-18 17:00:00,1.7125,1.7147,1.71245,1.7132,1882100000.0
2009-08-18 17:15:00,1.7132,1.7138,1.7118,1.7124,2349100000.0
2009-08-18 17:30:00,1.7126,1.7127,1.71095,1.7115,2143800000.0
2009-08-18 17:45:00,1.71165,1.7126,1.7112,1.71175,2537300000.0
2009-08-18 18:00:00,1.71175,1.7122,1.7109,1.7116,1882200000.0
2009-08-18 18:15:00,1.7117,1.71415,1.71145,1.7137,1561200000.0
2009-08-18 18:30:00,1.7137,1.71445,1.71265,1.71265,952700000.0
2009-08-18 18:45:00,1.7126,1.7134,1.7125,1.71295,870400000.0
2009-08-18 19:00:00,1.71295,1.7138,1.7124,1.71375,1462400000.0
2009-08-18 19:15:00,1.71375,1.71375,1.71245,1.7129,1036900000.0
2009-08-18 19:30:00,1.71285,1.713,1.71165,1.7122,1300800000.0
2009-08-18 19:45:00,1.7122,1.71345,1.7115,1.7124,1290700000.0
2009-08-18 20:00:00,1.71245,1.71285,1.7111,1.71175,1348900000.0
2009-08-18 20:15:00,1.7117,1.713,1.711,1.71165,1381580000.0
2009-08-18 20:30:00,1.7118,1.71255,1.71105,1.7113,1695000000.0
2009-08-18 20:45:00,1.71115,1.7118,1.7098,1.71095,784400000.0
2009-08-18 21:00:00,1.7109,1.7111,1.71,1.7105,800200000.0
2009-08-18 21:15:00,1.7105,1.7113,1.7095,1.7103,844600000.0
2009-08-18 21:30:00,1.7104,1.71095,1.7097,1.71065,982600000.0
2009-08-18 21:45:00,1.7106,1.7108,1.709,1.709,832500000.0
2009-08-18 22:00:00,1.709,1.7099,1.70805,1.70835,1159900000.0
2009-08-18 22:15:00,1.70835,1.7088,1.70735,1.70805,456300000.0
2009-08-18 22:30:00,1.7081,1.70905,1.70725,1.70885,539600000.0
2009-08-18 22:45:00,1.70885,1.7098,1.7083,1.70905,826300000.0
2009-08-18 23:00:00,1.7091,1.71,1.70825,1.70955,267800000.0
2009-08-18 23:15:00,1.70955,1.71095,1.70905,1.71075,261400000.0
2009-08-18 23:30:00,1.71085,1.71105,1.7101,1.71045,138900000.0
2009-08-18 23:45:00,1.71055,1.71075,1.7092,1.70995,347800000.0
2009-08-19 00:00:00,1.7099,1.71045,1.70895,1.71025,329400000.0
2009-08-19 00:15:00,1.7103,1.71055,1.70955,1.7098,236900000.0
2009-08-19 00:30:00,1.70985,1.7105,1.708,1.7095,788900000.0
2009-08-19 00:45:00,1.70955,1.7099,1.7082,1.7085,513500000.0
2009-08-19 01:00:00,1.70855,1.70915,1.7084,1.7084,363500000.0
2009-08-19 01:15:00,1.7084,1.7085,1.70625,1.70695,760900000.0
2009-08-19 01:30:00,1.7069,1.70715,1.7054,1.7067,817100000.0
2009-08-19 01:45:00,1.7066,1.70795,1.7044,1.7078,940600000.0
2009-08-19 02:00:00,1.7078,1.708,1.7065,1.7074,995600000.0
2009-08-19 02:15:00,1.70745,1.7084,1.707,1.7078,1147700000.0
2009-08-19 02:30:00,1.7078,1.70885,1.7073,1.70775,702500000.0
2009-08-19 02:45:00,1.70775,1.70895,1.7069,1.70885,1150900000.0
2009-08-19 03:00:00,1.70885,1.7111,1.7083,1.71105,1416500000.0
2009-08-19 03:15:00,1.7111,1.71135,1.7094,1.7096,1472500000.0
2009-08-19 03:30:00,1.7096,1.7103,1.7083,1.70955,1580400000.0
2009-08-19 03:45:00,1.7096,1.71025,1.7088,1.7091,1186600000.0
2009-08-19 04:00:00,1.70895,1.7095,1.7086,1.70895,683800000.0
2009-08-19 04:15:00,1.70895,1.709,1.70805,1.70845,737400000.0
2009-08-19 04:30:00,1.70845,1.70895,1.70795,1.7085,595000000.0
2009-08-19 04:45:00,1.7085,1.70955,1.70825,1.70875,682400000.0
2009-08-19 05:00:00,1.70852,1.70865,1.70785,1.7084,647800000.0
2009-08-19 05:15:00,1.7084,1.70905,1.70805,1.70875,566900000.0
2009-08-19 05:30:00,1.7086,1.70925,1.7084,1.7086,437600000.0
2009-08-19 05:45:00,1.7085,1.70905,1.70785,1.7081,478000000.0
2009-08-19 06:00:00,1.70805,1.7089,1.70795,1.7083,455700000.0
2009-08-19 06:15:00,1.70825,1.7084,1.7068,1.7076,770900000.0
2009-08-19 06:30:00,1.7075,1.7077,1.70675,1.70745,980300000.0
2009-08-19 06:45:00,1.7075,1.70785,1.70615,1.7064,1425300000.0
2009-08-19 07:00:00,1.70645,1.70745,1.7061,1.7072,1304900000.0
2009-08-19 07:15:00,1.7072,1.71015,1.7071,1.7097,1415800000.0
2009-08-19 07:30:00,1.7097,1.7116,1.7093,1.71015,1664000000.0
2009-08-19 07:45:00,1.71,1.714,1.71,1.712,1658300000.0
2009-08-19 08:00:00,1.7119,1.71395,1.7104,1.71345,1969800000.0
2009-08-19 08:15:00,1.7135,1.7141,1.71265,1.71305,1552100000.0
2009-08-19 08:30:00,1.713,1.717,1.7119,1.7168,1846000000.0
2009-08-19 08:45:00,1.71685,1.71985,1.71615,1.7166,1878500000.0
2009-08-19 09:00:00,1.7165,1.718,1.7152,1.7156,2099300000.0
2009-08-19 09:15:00,1.71555,1.7165,1.7154,1.71555,1274300000.0
2009-08-19 09:30:00,1.71555,1.7181,1.7153,1.7179,1392700000.0
2009-08-19 09:45:00,1.7179,1.71855,1.71625,1.7176,1405000000.0
2009-08-19 10:00:00,1.71755,1.7204,1.71725,1.72025,1183200000.0
2009-08-19 10:15:00,1.7201,1.7202,1.71765,1.71815,1150900000.0
2009-08-19 10:30:00,1.7181,1.7205,1.7177,1.7182,1230200000.0
2009-08-19 10:45:00,1.7181,1.71995,1.71685,1.71775,1225800000.0
2009-08-19 11:00:00,1.71775,1.71795,1.71575,1.71705,1146000000.0
2009-08-19 11:15:00,1.71695,1.7187,1.71695,1.7178,890500000.0
2009-08-19 11:30:00,1.71775,1.719,1.71765,1.71865,798600000.0
2009-08-19 11:45:00,1.7185,1.7199,1.71815,1.7195,1000200000.0
2009-08-19 12:00:00,1.71965,1.7202,1.7185,1.7186,910600000.0
2009-08-19 12:15:00,1.7185,1.71915,1.71795,1.71825,756800000.0
2009-08-19 12:30:00,1.71815,1.72065,1.71815,1.7201,686400000.0
2009-08-19 12:45:00,1.72,1.72045,1.71905,1.7199,852600000.0
2009-08-19 13:00:00,1.71995,1.72045,1.7179,1.718,1050800000.0
2009-08-19 13:15:00,1.71795,1.72035,1.71795,1.7193,1369100000.0
2009-08-19 13:30:00,1.7193,1.72005,1.71875,1.7199,1388100000.0
2009-08-19 13:45:00,1.7198,1.7217,1.7198,1.7216,854300000.0
2009-08-19 14:00:00,1.7216,1.7241,1.7216,1.7237,1333000000.0
2009-08-19 14:15:00,1.7237,1.7245,1.72265,1.7235,1509000000.0
2009-08-19 14:30:00,1.7235,1.72375,1.7213,1.72135,1273100000.0
2009-08-19 14:45:00,1.72135,1.72185,1.7186,1.71915,1668900000.0
2009-08-19 15:00:00,1.71915,1.71975,1.7181,1.71935,1872000000.0
2009-08-19 15:15:00,1.7194,1.7201,1.7185,1.7188,1290700000.0
2009-08-19 15:30:00,1.71895,1.7197,1.7171,1.7178,1447600000.0
2009-08-19 15:45:00,1.7178,1.7197,1.71625,1.7193,2277800000.0
2009-08-19 16:00:00,1.7194,1.7206,1.7176,1.7204,2110100000.0
2009-08-19 16:15:00,1.7204,1.722,1.7187,1.7217,1675800000.0
2009-08-19 16:30:00,1.7216,1.7216,1.71925,1.72105,2401500000.0
2009-08-19 16:45:00,1.72095,1.7224,1.7196,1.7219,2063000000.0
2009-08-19 17:00:00,1.7219,1.7235,1.72085,1.7229,1815400000.0
2009-08-19 17:15:00,1.72285,1.7239,1.7219,1.72245,1513200000.0
2009-08-19 17:30:00,1.72235,1.7234,1.72115,1.722,1223200000.0
2009-08-19 17:45:00,1.7221,1.7224,1.71825,1.7198,2117600000.0
2009-08-19 18:00:00,1.7198,1.7202,1.71715,1.71825,1491000000.0
2009-08-19 18:15:00,1.71835,1.71905,1.7176,1.71865,1245200000.0
2009-08-19 18:30:00,1.7187,1.7196,1.71825,1.7193,1101900000.0
2009-08-19 18:45:00,1.71935,1.7201,1.7168,1.71705,973200000.0
2009-08-19 19:00:00,1.717,1.71805,1.7151,1.7165,1035900000.0
2009-08-19 19:15:00,1.7164,1.71775,1.71535,1.7163,1065600000.0
2009-08-19 19:30:00,1.7162,1.7171,1.7157,1.717,878400000.0
2009-08-19 19:45:00,1.71715,1.71765,1.7154,1.716,912400000.0
2009-08-19 20:00:00,1.716,1.7176,1.71565,1.71735,915100000.0
2009-08-19 20:15:00,1.71735,1.71925,1.71695,1.71885,948000000.0
2009-08-19 20:30:00,1.71885,1.72005,1.71855,1.7192,1013300000.0
2009-08-19 20:45:00,1.7192,1.71965,1.7181,1.7184,876100000.0
2009-08-19 21:00:00,1.71855,1.72085,1.71815,1.7196,734100000.0
2009-08-19 21:15:00,1.7196,1.71975,1.7182,1.7186,1039500000.0
2009-08-19 21:30:00,1.71875,1.72,1.71735,1.71795,812700000.0
2009-08-19 21:45:00,1.71785,1.7187,1.7159,1.71665,794900000.0
2009-08-19 22:00:00,1.71675,1.7176,1.7152,1.71535,782000000.0
2009-08-19 22:15:00,1.7154,1.71675,1.7151,1.7159,583500000.0
2009-08-19 22:30:00,1.7159,1.71685,1.71575,1.7164,324100000.0
2009-08-19 22:45:00,1.7166,1.7172,1.71575,1.7161,454900000.0
2009-08-19 23:00:00,1.7161,1.7173,1.71595,1.71615,512320000.0
2009-08-19 23:15:00,1.71615,1.71715,1.71595,1.71655,424200000.0
2009-08-19 23:30:00,1.71645,1.71655,1.7147,1.7147,266150000.0
2009-08-19 23:45:00,1.7149,1.71525,1.7141,1.7144,265800000.0
2009-08-20 00:00:00,1.7144,1.71585,1.71395,1.71545,240600000.0
2009-08-20 00:15:00,1.71545,1.7161,1.7149,1.7153,175000000.0
2009-08-20 00:30:00,1.71525,1.7157,1.7147,1.7156,267900000.0
2009-08-20 00:45:00,1.71565,1.71715,1.7154,1.7162,607300000.0
2009-08-20 01:00:00,1.7162,1.7173,1.71575,1.71675,783700000.0
2009-08-20 01:15:00,1.7169,1.717,1.7159,1.7166,451400000.0
2009-08-20 01:30:00,1.7166,1.71735,1.71595,1.7166,558500000.0
2009-08-20 01:45:00,1.71655,1.7171,1.7155,1.71615,713300000.0
2009-08-20 02:00:00,1.7161,1.71675,1.71465,1.7163,1079900000.0
2009-08-20 02:15:00,1.71635,1.7164,1.71435,1.7152,804600000.0
2009-08-20 02:30:00,1.7152,1.7157,1.7137,1.71445,738200000.0
2009-08-20 02:45:00,1.7145,1.7154,1.71405,1.7148,973700000.0
2009-08-20 03:00:00,1.71475,1.71655,1.7145,1.71645,836000000.0
2009-08-20 03:15:00,1.71685,1.7169,1.71445,1.71465,793100000.0
2009-08-20 03:30:00,1.7145,1.7156,1.7133,1.7144,1232900000.0
2009-08-20 03:45:00,1.7145,1.71495,1.71145,1.7121,1965700000.0
2009-08-20 04:00:00,1.7122,1.71305,1.7119,1.7124,810700000.0
2009-08-20 04:15:00,1.7124,1.7139,1.7119,1.7133,967600000.0
2009-08-20 04:30:00,1.7133,1.71375,1.71285,1.7135,606400000.0
2009-08-20 04:45:00,1.71345,1.71455,1.71315,1.71445,988300000.0
2009-08-20 05:00:00,1.7143,1.7144,1.71295,1.7138,697000000.0
2009-08-20 05:15:00,1.7138,1.7141,1.71225,1.71275,619800000.0
2009-08-20 05:30:00,1.71275,1.7133,1.7125,1.71275,643900000.0
2009-08-20 05:45:00,1.71285,1.71455,1.7128,1.7141,676400000.0
2009-08-20 06:00:00,1.71375,1.71425,1.71345,1.7137,513700000.0
2009-08-20 06:15:00,1.71385,1.71405,1.7132,1.71355,539700000.0
2009-08-20 06:30:00,1.7136,1.7138,1.7119,1.71245,721300000.0
2009-08-20 06:45:00,1.7125,1.7143,1.71205,1.714,1193400000.0
2009-08-20 07:00:00,1.71405,1.71475,1.713,1.71455,1061300000.0
2009-08-20 07:15:00,1.7144,1.7144,1.7133,1.7138,1114700000.0
2009-08-20 07:30:00,1.7138,1.71455,1.7131,1.7139,618400000.0
2009-08-20 07:45:00,1.71385,1.7143,1.7124,1.7129,1464100000.0
2009-08-20 08:00:00,1.7129,1.71435,1.7126,1.7135,1001500000.0
2009-08-20 08:15:00,1.7134,1.7137,1.7112,1.7123,1264500000.0
2009-08-20 08:30:00,1.7124,1.7126,1.7099,1.7104,1491900000.0
2009-08-20 08:45:00,1.7105,1.71125,1.7096,1.7102,1596700000.0
2009-08-20 09:00:00,1.7101,1.71115,1.70965,1.71085,1445600000.0
2009-08-20 09:15:00,1.7108,1.7128,1.71075,1.7115,936400000.0
2009-08-20 09:30:00,1.71155,1.71185,1.71075,1.71135,928300000.0
2009-08-20 09:45:00,1.71135,1.7126,1.7103,1.71045,1076000000.0
2009-08-20 10:00:00,1.71045,1.7113,1.7096,1.7102,1266800000.0
2009-08-20 10:15:00,1.7102,1.7105,1.70865,1.70885,1608700000.0
2009-08-20 10:30:00,1.7088,1.71195,1.70825,1.7115,1750800000.0
2009-08-20 10:45:00,1.71155,1.7121,1.7098,1.7103,916500000.0
2009-08-20 11:00:00,1.71025,1.7118,1.7099,1.71135,1023500000.0
2009-08-20 11:15:00,1.7115,1.71195,1.7098,1.7103,1072200000.0
2009-08-20 11:30:00,1.7102,1.7109,1.70925,1.7096,952100000.0
2009-08-20 11:45:00,1.7096,1.7102,1.709,1.7101,1019700000.0
2009-08-20 12:00:00,1.71025,1.7124,1.7101,1.71205,1015800000.0
2009-08-20 12:15:00,1.7122,1.7127,1.712,1.7126,458000000.0
2009-08-20 12:30:00,1.7126,1.71385,1.71215,1.71345,587600000.0
2009-08-20 12:45:00,1.71345,1.71425,1.71255,1.7132,749100000.0
2009-08-20 13:00:00,1.71325,1.7156,1.7127,1.715,807100000.0
2009-08-20 13:15:00,1.7149,1.71575,1.714,1.7148,1101800000.0
2009-08-20 13:30:00,1.71475,1.71515,1.7132,1.71365,883800000.0
2009-08-20 13:45:00,1.71355,1.71395,1.71255,1.71305,822400000.0
2009-08-20 14:00:00,1.7132,1.7137,1.71175,1.71235,1035300000.0
2009-08-20 14:15:00,1.71235,1.7144,1.7121,1.71405,1410400000.0
2009-08-20 14:30:00,1.71405,1.71705,1.71405,1.7156,1802800000.0
2009-08-20 14:45:00,1.71545,1.71655,1.71415,1.71625,1432400000.0
2009-08-20 15:00:00,1.71635,1.71845,1.71595,1.71615,1344700000.0
2009-08-20 15:15:00,1.71615,1.71745,1.7154,1.7154,1295700000.0
2009-08-20 15:30:00,1.71545,1.7167,1.71275,1.7143,1805600000.0
2009-08-20 15:45:00,1.7143,1.7158,1.7135,1.71385,1650000000.0
2009-08-20 16:00:00,1.714,1.71615,1.71315,1.71455,1836000000.0
2009-08-20 16:15:00,1.7146,1.71545,1.7138,1.71525,1391000000.0
2009-08-20 16:30:00,1.7154,1.7158,1.714,1.7143,1530500000.0
2009-08-20 16:45:00,1.7143,1.71565,1.7138,1.7138,1884200000.0
2009-08-20 17:00:00,1.71405,1.7151,1.7131,1.71405,1769400000.0
2009-08-20 17:15:00,1.71415,1.7148,1.7127,1.7131,1443100000.0
2009-08-20 17:30:00,1.7131,1.7145,1.7128,1.71345,1420300000.0
2009-08-20 17:45:00,1.71365,1.714,1.71275,1.7133,1042100000.0
2009-08-20 18:00:00,1.7134,1.71455,1.7126,1.71435,1041300000.0
2009-08-20 18:15:00,1.71435,1.71505,1.7136,1.71455,924600000.0
2009-08-20 18:30:00,1.71455,1.7151,1.7138,1.71405,862900000.0
2009-08-20 18:45:00,1.71405,1.7141,1.71245,1.7128,730400000.0
2009-08-20 19:00:00,1.7128,1.71365,1.7121,1.71305,714400000.0
2009-08-20 19:15:00,1.71315,1.7133,1.7124,1.7128,670700000.0
2009-08-20 19:30:00,1.71295,1.7132,1.7124,1.7127,834700000.0
2009-08-20 19:45:00,1.7127,1.7137,1.71265,1.7134,771700000.0
2009-08-20 20:00:00,1.7134,1.71375,1.71235,1.71305,833500000.0
2009-08-20 20:15:00,1.713,1.71485,1.71245,1.71475,977200000.0
2009-08-20 20:30:00,1.71475,1.71515,1.714,1.7147,591300000.0
2009-08-20 20:45:00,1.7147,1.7155,1.71355,1.71535,636800000.0
2009-08-20 21:00:00,1.71535,1.7155,1.71395,1.71395,728300000.0
2009-08-20 21:15:00,1.71405,1.7152,1.7133,1.7148,877500000.0
2009-08-20 21:30:00,1.7148,1.7149,1.7137,1.71415,930300000.0
2009-08-20 21:45:00,1.71415,1.71425,1.7132,1.71335,764700000.0
2009-08-20 22:00:00,1.7135,1.7135,1.7115,1.7116,788500000.0
2009-08-20 22:15:00,1.71165,1.7127,1.7112,1.71235,657800000.0
2009-08-20 22:30:00,1.71235,1.7147,1.71235,1.71445,724200000.0
2009-08-20 22:45:00,1.71445,1.7148,1.71345,1.71425,552200000.0
2009-08-20 23:00:00,1.71425,1.71525,1.7137,1.71505,214500000.0
2009-08-20 23:15:00,1.71485,1.71485,1.71415,1.7142,250500000.0
2009-08-20 23:30:00,1.7142,1.7144,1.71315,1.7132,232300000.0
2009-08-20 23:45:00,1.7133,1.714,1.7129,1.71325,206000000.0
2009-08-21 00:00:00,1.71335,1.7141,1.71315,1.7139,281700000.0
2009-08-21 00:15:00,1.71385,1.71395,1.7128,1.7132,254000000.0
2009-08-21 00:30:00,1.7133,1.7139,1.7127,1.7135,798700000.0
2009-08-21 00:45:00,1.7133,1.71405,1.7124,1.7135,561300000.0
2009-08-21 01:00:00,1.7133,1.71485,1.7133,1.7142,520400000.0
2009-08-21 01:15:00,1.7142,1.71475,1.7136,1.7136,561700000.0
2009-08-21 01:30:00,1.7136,1.7138,1.71255,1.7132,361700000.0
2009-08-21 01:45:00,1.7133,1.71435,1.7132,1.71335,503700000.0
2009-08-21 02:00:00,1.7135,1.7163,1.7134,1.7157,1033400000.0
2009-08-21 02:15:00,1.7157,1.71675,1.71525,1.71675,721500000.0
2009-08-21 02:30:00,1.7162,1.7183,1.7159,1.71765,997400000.0
2009-08-21 02:45:00,1.7177,1.71945,1.7167,1.7184,1337300000.0
2009-08-21 03:00:00,1.7184,1.7201,1.7184,1.7198,702300000.0
2009-08-21 03:15:00,1.7197,1.72125,1.7193,1.71965,753900000.0
2009-08-21 03:30:00,1.7198,1.721,1.71925,1.71955,837600000.0
2009-08-21 03:45:00,1.71955,1.7229,1.7191,1.72265,784500000.0
2009-08-21 04:00:00,1.7226,1.724,1.7203,1.7203,1219800000.0
2009-08-21 04:15:00,1.72035,1.72145,1.71985,1.7212,908600000.0
2009-08-21 04:30:00,1.7211,1.7214,1.72055,1.7209,470200000.0
2009-08-21 04:45:00,1.7208,1.7208,1.71945,1.7201,595100000.0
2009-08-21 05:00:00,1.72015,1.72175,1.7199,1.72085,837400000.0
2009-08-21 05:15:00,1.7209,1.7244,1.72055,1.7244,948900000.0
2009-08-21 05:30:00,1.7244,1.7276,1.7241,1.7273,1253600000.0
2009-08-21 05:45:00,1.72735,1.72905,1.72555,1.7265,1263200000.0
2009-08-21 06:00:00,1.72665,1.7273,1.72425,1.72665,1328800000.0
2009-08-21 06:15:00,1.72655,1.72815,1.72525,1.7266,962200000.0
2009-08-21 06:30:00,1.72665,1.72745,1.72515,1.7273,803700000.0
2009-08-21 06:45:00,1.72745,1.7287,1.72635,1.72785,840300000.0
2009-08-21 07:00:00,1.72795,1.72925,1.72615,1.72645,1539400000.0
2009-08-21 07:15:00,1.72645,1.72725,1.7256,1.72675,1271100000.0
2009-08-21 07:30:00,1.7268,1.72735,1.72415,1.7251,957800000.0
2009-08-21 07:45:00,1.72515,1.72555,1.7234,1.7241,1239700000.0
2009-08-21 08:00:00,1.724,1.72595,1.724,1.7256,945000000.0
2009-08-21 08:15:00,1.7255,1.7257,1.7235,1.72465,916500000.0
2009-08-21 08:30:00,1.7248,1.7248,1.7223,1.7225,895900000.0
2009-08-21 08:45:00,1.7225,1.7228,1.71625,1.7177,1714100001.0
2009-08-21 09:00:00,1.71775,1.7183,1.7157,1.71805,1397800000.0
2009-08-21 09:15:00,1.71805,1.7194,1.7174,1.71915,1231200000.0
2009-08-21 09:30:00,1.71925,1.7204,1.71755,1.71965,1450300000.0
2009-08-21 09:45:00,1.71965,1.7228,1.71955,1.7219,1740400000.0
2009-08-21 10:00:00,1.7218,1.72415,1.72135,1.72325,1181200000.0
2009-08-21 10:15:00,1.7234,1.72455,1.72255,1.72285,941000000.0
2009-08-21 10:30:00,1.72295,1.7247,1.7229,1.7243,782500000.0
2009-08-21 10:45:00,1.7243,1.72435,1.7205,1.72115,1208500000.0
2009-08-21 11:00:00,1.72115,1.72195,1.7208,1.7212,1126700000.0
2009-08-21 11:15:00,1.72065,1.72265,1.7203,1.72155,919900000.0
2009-08-21 11:30:00,1.72155,1.72185,1.7201,1.7212,1014600000.0
2009-08-21 11:45:00,1.7212,1.72295,1.721,1.72175,1285800000.0
2009-08-21 12:00:00,1.7217,1.72245,1.7204,1.7216,1109200000.0
2009-08-21 12:15:00,1.7216,1.7219,1.72,1.7203,2053300000.0
2009-08-21 12:30:00,1.7205,1.72055,1.7192,1.7196,936000000.0
2009-08-21 12:45:00,1.7195,1.7203,1.7181,1.7203,1199200000.0
2009-08-21 13:00:00,1.7203,1.7205,1.71845,1.71935,1045800000.0
2009-08-21 13:15:00,1.7192,1.7195,1.718,1.718,810000000.0
2009-08-21 13:30:00,1.7182,1.71875,1.71755,1.71815,1330700000.0
2009-08-21 13:45:00,1.7182,1.719,1.71745,1.7186,717500000.0
2009-08-21 14:00:00,1.71855,1.71975,1.71775,1.71975,920600000.0
2009-08-21 14:15:00,1.71925,1.7194,1.71745,1.71755,1139600000.0
2009-08-21 14:30:00,1.71755,1.71825,1.7161,1.7166,1472900000.0
2009-08-21 14:45:00,1.71665,1.71755,1.71595,1.7171,1146600000.0
2009-08-21 15:00:00,1.717,1.7172,1.7158,1.7165,1212000000.0
2009-08-21 15:15:00,1.7165,1.717,1.71525,1.71635,968100000.0
2009-08-21 15:30:00,1.7165,1.71785,1.71465,1.7154,1795200000.0
2009-08-21 15:45:00,1.7154,1.7159,1.71355,1.7136,1398600000.0
2009-08-21 16:00:00,1.71355,1.7152,1.7114,1.7129,2782100001.0
2009-08-21 16:15:00,1.7129,1.714,1.7112,1.7122,2914600000.0
2009-08-21 16:30:00,1.7122,1.7129,1.7106,1.71225,2058900000.0
2009-08-21 16:45:00,1.7122,1.714,1.71155,1.71365,2490000000.0
2009-08-21 17:00:00,1.71345,1.71385,1.71155,1.7132,1799900000.0
2009-08-21 17:15:00,1.71315,1.71395,1.7113,1.7116,1747100000.0
2009-08-21 17:30:00,1.7115,1.7143,1.71135,1.7143,2200800000.0
2009-08-21 17:45:00,1.7143,1.7149,1.71295,1.7134,1934700000.0
2009-08-21 18:00:00,1.7134,1.71525,1.7129,1.7146,1702400000.0
2009-08-21 18:15:00,1.7146,1.71635,1.7145,1.71565,973600000.0
2009-08-21 18:30:00,1.71575,1.7172,1.7153,1.71605,878600000.0
2009-08-21 18:45:00,1.7161,1.71625,1.7142,1.7143,968800000.0
2009-08-21 19:00:00,1.7144,1.7154,1.7141,1.7149,798800000.0
2009-08-21 19:15:00,1.71495,1.716,1.71455,1.71555,743600000.0
2009-08-21 19:30:00,1.71545,1.7195,1.71535,1.7195,1137000000.0
2009-08-21 19:45:00,1.7194,1.72005,1.71835,1.71975,1094000000.0
2009-08-21 20:00:00,1.7198,1.7211,1.7193,1.7197,885700000.0
2009-08-21 20:15:00,1.7197,1.7211,1.719,1.71965,826000000.0
2009-08-21 20:30:00,1.71965,1.71975,1.7185,1.71925,500500000.0
2009-08-21 20:45:00,1.7193,1.71955,1.7182,1.7185,517700000.0
2009-08-21 21:00:00,1.71855,1.71995,1.7185,1.7186,473000000.0
2009-08-21 21:15:00,1.7186,1.71935,1.71825,1.71845,654100000.0
2009-08-21 21:30:00,1.71845,1.7185,1.71705,1.71815,569000000.0
2009-08-21 21:45:00,1.718,1.72035,1.7178,1.7199,555100000.0
2009-08-21 22:00:00,1.71985,1.7199,1.71765,1.7187,771000000.0
2009-08-21 22:15:00,1.71885,1.71895,1.71595,1.7166,486400000.0
2009-08-21 22:30:00,1.71645,1.7178,1.7162,1.7165,443200000.0
2009-08-21 22:45:00,1.7164,1.7177,1.7155,1.7156,561600000.0
2009-08-23 23:00:00,1.7132,1.7138,1.7126,1.7133,109000000.0
2009-08-23 23:15:00,1.71335,1.71345,1.71195,1.7123,96800000.0
2009-08-23 23:30:00,1.7123,1.7126,1.712,1.71225,66200000.0
2009-08-23 23:45:00,1.71245,1.71295,1.7108,1.7118,111000000.0
2009-08-24 00:00:00,1.71195,1.7125,1.7112,1.7124,624200000.0
2009-08-24 00:15:00,1.71225,1.71255,1.71075,1.7109,321400000.0
2009-08-24 00:30:00,1.7109,1.7125,1.7106,1.7125,640800000.0
2009-08-24 00:45:00,1.7125,1.7129,1.7116,1.7119,511800000.0
2009-08-24 01:00:00,1.712,1.7136,1.71155,1.7134,864400000.0
2009-08-24 01:15:00,1.7133,1.71405,1.71125,1.71145,663200000.0
2009-08-24 01:30:00,1.71135,1.7121,1.71045,1.7108,854600000.0
2009-08-24 01:45:00,1.711,1.7114,1.71,1.7105,865000000.0
2009-08-24 02:00:00,1.7104,1.71105,1.7095,1.7098,1346700000.0
2009-08-24 02:15:00,1.7098,1.7102,1.70865,1.7099,930400000.0
2009-08-24 02:30:00,1.70995,1.7106,1.70625,1.707,1568400000.0
2009-08-24 02:45:00,1.707,1.70815,1.7058,1.70675,1349800000.0
2009-08-24 03:00:00,1.70675,1.7077,1.70625,1.70765,805700000.0
2009-08-24 03:15:00,1.7076,1.7076,1.7058,1.70605,1400400000.0
2009-08-24 03:30:00,1.706,1.7082,1.70595,1.70705,930400000.0
2009-08-24 03:45:00,1.7071,1.70775,1.7063,1.70685,1160400000.0
2009-08-24 04:00:00,1.7069,1.7084,1.7066,1.70685,1506200000.0
2009-08-24 04:15:00,1.7068,1.7081,1.7065,1.7074,810900000.0
2009-08-24 04:30:00,1.70745,1.709,1.70675,1.7081,1115700000.0
2009-08-24 04:45:00,1.7081,1.7084,1.707,1.7082,1274400000.0
2009-08-24 05:00:00,1.7082,1.7084,1.70715,1.7075,994400000.0
2009-08-24 05:15:00,1.70755,1.7079,1.7071,1.7074,876500000.0
2009-08-24 05:30:00,1.70745,1.7081,1.7071,1.7073,1158300000.0
2009-08-24 05:45:00,1.7073,1.70805,1.7069,1.7074,1399900000.0
2009-08-24 06:00:00,1.7074,1.7086,1.7074,1.7081,952300000.0
2009-08-24 06:15:00,1.7079,1.7085,1.7077,1.7081,954600000.0
2009-08-24 06:30:00,1.7081,1.70855,1.70775,1.708,794100000.0
2009-08-24 06:45:00,1.70805,1.7099,1.70765,1.7097,1362000000.0
2009-08-24 07:00:00,1.7097,1.7103,1.7089,1.7101,1503100000.0
2009-08-24 07:15:00,1.71005,1.7112,1.7095,1.70955,1921100000.0
2009-08-24 07:30:00,1.70955,1.70985,1.70785,1.7079,1217100000.0
2009-08-24 07:45:00,1.7079,1.7083,1.70625,1.70765,2251100000.0
2009-08-24 08:00:00,1.7076,1.7093,1.7072,1.70805,1360500000.0
2009-08-24 08:15:00,1.70805,1.7089,1.7074,1.7081,1301300000.0
2009-08-24 08:30:00,1.70805,1.7081,1.7066,1.7075,1763700000.0
2009-08-24 08:45:00,1.7075,1.7086,1.7064,1.70795,2503100000.0
2009-08-24 09:00:00,1.70795,1.70925,1.7071,1.7081,2244600000.0
2009-08-24 09:15:00,1.7081,1.7084,1.7061,1.7067,1717800000.0
2009-08-24 09:30:00,1.70675,1.70685,1.7042,1.7058,2247800000.0
2009-08-24 09:45:00,1.7057,1.70715,1.7049,1.70635,1633500000.0
2009-08-24 10:00:00,1.70655,1.7076,1.7041,1.70425,1682500000.0
2009-08-24 10:15:00,1.70425,1.7062,1.7041,1.70465,1605500000.0
2009-08-24 10:30:00,1.70455,1.7052,1.7036,1.7038,1608500000.0
2009-08-24 10:45:00,1.7038,1.70445,1.7017,1.70195,1821400000.0
2009-08-24 11:00:00,1.702,1.70325,1.70135,1.70305,2069700000.0
2009-08-24 11:15:00,1.7031,1.7033,1.70075,1.7011,1557600000.0
2009-08-24 11:30:00,1.7011,1.70205,1.70045,1.7017,1664500000.0
2009-08-24 11:45:00,1.70175,1.7033,1.7012,1.7027,2055400000.0
2009-08-24 12:00:00,1.7028,1.7037,1.70185,1.70315,1620500000.0
2009-08-24 12:15:00,1.7031,1.7033,1.70175,1.70265,1006000000.0
2009-08-24 12:30:00,1.70275,1.7033,1.7023,1.703,864500000.0
2009-08-24 12:45:00,1.70295,1.70355,1.7024,1.70305,1331800000.0
2009-08-24 13:00:00,1.70295,1.7042,1.70275,1.70375,1232800000.0
2009-08-24 13:15:00,1.7039,1.7041,1.703,1.70355,2006200000.0
2009-08-24 13:30:00,1.70355,1.7041,1.70265,1.7034,1286900000.0
2009-08-24 13:45:00,1.70345,1.7038,1.7026,1.703,1437600000.0
2009-08-24 14:00:00,1.7031,1.70375,1.70245,1.703,2028800000.0
2009-08-24 14:15:00,1.703,1.7043,1.7029,1.7032,1846800000.0
2009-08-24 14:30:00,1.7031,1.7031,1.7019,1.7027,2131700000.0
2009-08-24 14:45:00,1.70265,1.7029,1.7013,1.70225,2081900000.0
2009-08-24 15:00:00,1.70225,1.70225,1.70075,1.70145,2750800000.0
2009-08-24 15:15:00,1.70145,1.70175,1.7003,1.70135,2380000000.0
2009-08-24 15:30:00,1.7014,1.703,1.7007,1.7027,3049200000.0
2009-08-24 15:45:00,1.7027,1.7045,1.70205,1.7031,3157200000.0
2009-08-24 16:00:00,1.7032,1.704,1.70225,1.7037,2837800000.0
2009-08-24 16:15:00,1.7037,1.7037,1.702,1.7026,2500900000.0
2009-08-24 16:30:00,1.7026,1.7035,1.7019,1.7023,2445500000.0
2009-08-24 16:45:00,1.7023,1.7041,1.70165,1.70365,2382600000.0
2009-08-24 17:00:00,1.7036,1.70405,1.70235,1.7034,1985100000.0
2009-08-24 17:15:00,1.7034,1.70485,1.7034,1.7046,1921400000.0
2009-08-24 17:30:00,1.70455,1.705,1.7022,1.7028,1815300000.0
2009-08-24 17:45:00,1.7027,1.7039,1.70225,1.70345,1336800000.0
2009-08-24 18:00:00,1.70345,1.70435,1.70305,1.7033,1061200000.0
2009-08-24 18:15:00,1.70335,1.70455,1.7032,1.7043,1126000000.0
2009-08-24 18:30:00,1.70435,1.70525,1.70415,1.70465,1253500000.0
2009-08-24 18:45:00,1.7048,1.70565,1.70435,1.70545,888500000.0
2009-08-24 19:00:00,1.7055,1.7073,1.7051,1.707,1836200000.0
2009-08-24 19:15:00,1.7071,1.7083,1.70645,1.7081,1888800000.0
2009-08-24 19:30:00,1.7081,1.7083,1.70585,1.70635,1419200000.0
2009-08-24 19:45:00,1.7063,1.70755,1.7059,1.7072,689100000.0
2009-08-24 20:00:00,1.70715,1.70775,1.70585,1.7062,1332700000.0
2009-08-24 20:15:00,1.7062,1.70685,1.7049,1.70675,770100000.0
2009-08-24 20:30:00,1.70675,1.70705,1.70575,1.70595,768200000.0
2009-08-24 20:45:00,1.70595,1.7065,1.70405,1.70435,840300000.0
2009-08-24 21:00:00,1.70435,1.7062,1.7041,1.70585,943100000.0
2009-08-24 21:15:00,1.7058,1.70675,1.7044,1.7049,984300000.0
2009-08-24 21:30:00,1.7049,1.7074,1.7038,1.70695,1271200000.0
2009-08-24 21:45:00,1.7069,1.7073,1.70515,1.70585,1003100000.0
2009-08-24 22:00:00,1.7058,1.70605,1.7049,1.7059,391600000.0
2009-08-24 22:15:00,1.7059,1.7066,1.7045,1.70472,469300000.0
2009-08-24 22:30:00,1.70485,1.7055,1.70415,1.705,398900000.0
2009-08-24 22:45:00,1.705,1.7059,1.70395,1.70485,733500000.0
2009-08-24 23:00:00,1.7046,1.7072,1.7045,1.706,319100000.0
2009-08-24 23:15:00,1.706,1.70685,1.7051,1.7059,471500000.0
2009-08-24 23:30:00,1.70595,1.70735,1.70585,1.707,361600000.0
2009-08-24 23:45:00,1.707,1.7074,1.706,1.7068,334600000.0
2009-08-25 00:00:00,1.70675,1.7069,1.7063,1.7065,248500000.0
2009-08-25 00:15:00,1.70655,1.70725,1.70645,1.70685,299600000.0
2009-08-25 00:30:00,1.70695,1.7087,1.70665,1.70835,801100000.0
2009-08-25 00:45:00,1.70845,1.70895,1.70745,1.70755,611000000.0
2009-08-25 01:00:00,1.7077,1.70815,1.70685,1.70735,564400000.0
2009-08-25 01:15:00,1.7076,1.70805,1.7071,1.70755,563300000.0
2009-08-25 01:30:00,1.70755,1.7077,1.7065,1.707,828500000.0
2009-08-25 01:45:00,1.707,1.70745,1.70615,1.7069,931800000.0
2009-08-25 02:00:00,1.70685,1.7074,1.7061,1.70655,905700000.0
2009-08-25 02:15:00,1.70655,1.7066,1.7053,1.70595,776900000.0
2009-08-25 02:30:00,1.70595,1.70765,1.70585,1.70725,1155700000.0
2009-08-25 02:45:00,1.7071,1.7081,1.70655,1.7073,1338900000.0
2009-08-25 03:00:00,1.7074,1.7082,1.70615,1.70815,1630600000.0
2009-08-25 03:15:00,1.7082,1.70905,1.7071,1.7078,1916900000.0
2009-08-25 03:30:00,1.70775,1.71015,1.7077,1.709,1567500000.0
2009-08-25 03:45:00,1.709,1.7103,1.7089,1.71025,1394700000.0
2009-08-25 04:00:00,1.71025,1.7104,1.70925,1.7095,928000000.0
2009-08-25 04:15:00,1.7095,1.71115,1.709,1.71065,1092300000.0
2009-08-25 04:30:00,1.71075,1.71135,1.70945,1.7096,1222300000.0
2009-08-25 04:45:00,1.7095,1.71,1.709,1.7094,908400000.0
2009-08-25 05:00:00,1.70935,1.7099,1.7082,1.70895,958000000.0
2009-08-25 05:15:00,1.709,1.71075,1.7088,1.7102,920000000.0
2009-08-25 05:30:00,1.7101,1.7101,1.7084,1.7089,1234700000.0
2009-08-25 05:45:00,1.7091,1.7091,1.70765,1.7087,997900000.0
2009-08-25 06:00:00,1.70875,1.7093,1.7081,1.70845,861700000.0
2009-08-25 06:15:00,1.70855,1.70865,1.7074,1.70755,862600000.0
2009-08-25 06:30:00,1.70755,1.7081,1.7072,1.7076,653600000.0
2009-08-25 06:45:00,1.70755,1.7082,1.7072,1.70785,774700000.0
2009-08-25 07:00:00,1.70785,1.7094,1.7074,1.70905,984700000.0
2009-08-25 07:15:00,1.70905,1.7102,1.70825,1.7085,1106000000.0
2009-08-25 07:30:00,1.7085,1.7102,1.70825,1.70995,1692000000.0
2009-08-25 07:45:00,1.70985,1.7112,1.70915,1.7112,1455900000.0
2009-08-25 08:00:00,1.71125,1.712,1.7097,1.7099,2536600000.0
2009-08-25 08:15:00,1.70995,1.7111,1.70855,1.7107,2083600000.0
2009-08-25 08:30:00,1.7105,1.7111,1.707,1.7078,1513900000.0
2009-08-25 08:45:00,1.7079,1.708,1.70565,1.7063,2262800000.0
2009-08-25 09:00:00,1.70635,1.7071,1.70555,1.70605,2019900000.0
2009-08-25 09:15:00,1.7059,1.70685,1.70525,1.7056,1860200000.0
2009-08-25 09:30:00,1.7056,1.70725,1.70505,1.706,1387500000.0
2009-08-25 09:45:00,1.70595,1.7063,1.7048,1.70565,1460400000.0
2009-08-25 10:00:00,1.7057,1.70585,1.7031,1.7035,1644600000.0
2009-08-25 10:15:00,1.7035,1.7054,1.70335,1.70485,1430000000.0
2009-08-25 10:30:00,1.70495,1.70535,1.7037,1.705,1261200000.0
2009-08-25 10:45:00,1.7051,1.70515,1.7039,1.70445,1284200000.0
2009-08-25 11:00:00,1.70445,1.7052,1.704,1.7047,990800000.0
2009-08-25 11:15:00,1.70465,1.7052,1.704,1.70465,1353300000.0
2009-08-25 11:30:00,1.7046,1.70525,1.7039,1.7041,1082500000.0
2009-08-25 11:45:00,1.7043,1.7054,1.70385,1.70525,1310100000.0
2009-08-25 12:00:00,1.70515,1.70555,1.70445,1.70465,774900000.0
2009-08-25 12:15:00,1.70475,1.70475,1.7033,1.70425,825200000.0
2009-08-25 12:30:00,1.70425,1.7052,1.7041,1.7049,767000000.0
2009-08-25 12:45:00,1.70485,1.7059,1.7044,1.70575,909600000.0
2009-08-25 13:00:00,1.70575,1.70725,1.7056,1.7064,777299999.0
2009-08-25 13:15:00,1.70645,1.70785,1.7061,1.70735,1489900000.0
2009-08-25 13:30:00,1.70735,1.70775,1.7049,1.7054,1603600000.0
2009-08-25 13:45:00,1.7054,1.708,1.7054,1.70725,1483800000.0
2009-08-25 14:00:00,1.70725,1.70735,1.705,1.7053,1286000000.0
2009-08-25 14:15:00,1.7053,1.7059,1.70425,1.7049,1204700000.0
2009-08-25 14:30:00,1.70505,1.70545,1.7037,1.70415,1397300000.0
2009-08-25 14:45:00,1.70425,1.70505,1.7035,1.7044,1509600000.0
2009-08-25 15:00:00,1.70445,1.70565,1.70305,1.7054,2020400000.0
2009-08-25 15:15:00,1.70545,1.7072,1.70485,1.70575,1676700000.0
2009-08-25 15:30:00,1.70575,1.70765,1.7048,1.7061,2654200000.0
2009-08-25 15:45:00,1.70615,1.70705,1.70525,1.70565,2632400000.0
2009-08-25 16:00:00,1.70585,1.7082,1.7026,1.70745,2874000000.0
2009-08-25 16:15:00,1.70735,1.70965,1.7069,1.70915,2538300000.0
2009-08-25 16:30:00,1.70915,1.7117,1.70785,1.7081,2763600000.0
2009-08-25 16:45:00,1.70805,1.7086,1.70705,1.70805,1920400000.0
2009-08-25 17:00:00,1.70805,1.709,1.70745,1.7083,1670200000.0
2009-08-25 17:15:00,1.70835,1.7099,1.70785,1.70895,1400000000.0
2009-08-25 17:30:00,1.70875,1.7098,1.70855,1.7093,1600000000.0
2009-08-25 17:45:00,1.7093,1.70995,1.7087,1.70965,1383300000.0
2009-08-25 18:00:00,1.70965,1.71005,1.7091,1.7099,994600000.0
2009-08-25 18:15:00,1.70985,1.71085,1.709,1.70935,1071800000.0
2009-08-25 18:30:00,1.7094,1.7098,1.7089,1.70975,967000000.0
2009-08-25 18:45:00,1.7097,1.71365,1.70945,1.71325,1747400000.0
2009-08-25 19:00:00,1.71315,1.71415,1.71205,1.7132,1680600000.0
2009-08-25 19:15:00,1.7132,1.7152,1.71285,1.71455,1888400000.0
2009-08-25 19:30:00,1.71465,1.71555,1.7132,1.71355,1788600000.0
2009-08-25 19:45:00,1.7135,1.71355,1.7121,1.7125,1264800000.0
2009-08-25 20:00:00,1.7125,1.71325,1.7112,1.7116,1369200000.0
2009-08-25 20:15:00,1.71165,1.7122,1.7109,1.7116,1199200000.0
2009-08-25 20:30:00,1.71165,1.7131,1.7111,1.7126,1323100000.0
2009-08-25 20:45:00,1.71265,1.713,1.71065,1.7108,1277900000.0
2009-08-25 21:00:00,1.7108,1.71125,1.71025,1.71095,750700000.0
2009-08-25 21:15:00,1.71095,1.71225,1.7103,1.71085,856400000.0
2009-08-25 21:30:00,1.7109,1.71235,1.71055,1.7112,1622200000.0
2009-08-25 21:45:00,1.7112,1.7124,1.70985,1.70995,1477800000.0
2009-08-25 22:00:00,1.70985,1.7109,1.7097,1.70995,749400000.0
2009-08-25 22:15:00,1.71,1.7109,1.7095,1.7104,533200000.0
2009-08-25 22:30:00,1.71055,1.71135,1.71035,1.71105,478400000.0
2009-08-25 22:45:00,1.7111,1.71205,1.71025,1.71025,799300000.0
2009-08-25 23:00:00,1.71025,1.71345,1.7091,1.71335,384700000.0
2009-08-25 23:15:00,1.71335,1.7141,1.7126,1.7132,468400000.0
2009-08-25 23:30:00,1.7132,1.7151,1.71315,1.7138,380300000.0
2009-08-25 23:45:00,1.71375,1.71375,1.71265,1.7135,178100000.0
2009-08-26 00:00:00,1.71345,1.71375,1.71275,1.71275,346300000.0
2009-08-26 00:15:00,1.71275,1.71275,1.7114,1.7117,140900000.0
2009-08-26 00:30:00,1.7117,1.71285,1.7114,1.71285,293600000.0
2009-08-26 00:45:00,1.71285,1.71385,1.71205,1.7135,486400000.0
2009-08-26 01:00:00,1.7135,1.7135,1.712,1.7122,1024400000.0
2009-08-26 01:15:00,1.7122,1.7131,1.7114,1.71245,614600000.0
2009-08-26 01:30:00,1.71245,1.71375,1.7121,1.7135,695000000.0
2009-08-26 01:45:00,1.7134,1.71475,1.713,1.71375,1354100000.0
2009-08-26 02:00:00,1.71385,1.7143,1.7117,1.7124,1526700000.0
2009-08-26 02:15:00,1.7124,1.713,1.7115,1.7129,1246900000.0
2009-08-26 02:30:00,1.713,1.7133,1.7121,1.7128,1051000000.0
2009-08-26 02:45:00,1.71285,1.7136,1.7126,1.7131,945600000.0
2009-08-26 03:00:00,1.71315,1.7132,1.7121,1.71315,701600000.0
2009-08-26 03:15:00,1.7133,1.7141,1.7126,1.7128,737800000.0
2009-08-26 03:30:00,1.7128,1.7138,1.71205,1.71265,993400000.0
2009-08-26 03:45:00,1.7128,1.71285,1.71165,1.7119,1016200000.0
2009-08-26 04:00:00,1.71195,1.71255,1.71065,1.71125,981600000.0
2009-08-26 04:15:00,1.71135,1.71235,1.7111,1.71235,621400000.0
2009-08-26 04:30:00,1.7124,1.71285,1.71135,1.7117,802800000.0
2009-08-26 04:45:00,1.7117,1.71195,1.70945,1.70965,1100200000.0
2009-08-26 05:00:00,1.70955,1.7105,1.70885,1.70945,936500000.0
2009-08-26 05:15:00,1.7094,1.7102,1.70935,1.70985,666600000.0
2009-08-26 05:30:00,1.70985,1.71015,1.7083,1.70875,848100000.0
2009-08-26 05:45:00,1.70875,1.7089,1.70765,1.70815,699000000.0
2009-08-26 06:00:00,1.7081,1.7085,1.70715,1.7081,942800000.0
2009-08-26 06:15:00,1.70815,1.70825,1.70725,1.70775,733800000.0
2009-08-26 06:30:00,1.7079,1.7085,1.7075,1.7078,637700000.0
2009-08-26 06:45:00,1.7078,1.70905,1.7078,1.70905,714100000.0
2009-08-26 07:00:00,1.7092,1.7095,1.7084,1.70905,916600000.0
2009-08-26 07:15:00,1.709,1.70945,1.7082,1.7085,780600000.0
2009-08-26 07:30:00,1.7085,1.7086,1.7072,1.7082,966800000.0
2009-08-26 07:45:00,1.70825,1.7105,1.70785,1.7104,1499200000.0
2009-08-26 08:00:00,1.7104,1.71065,1.7083,1.7091,1554300000.0
2009-08-26 08:15:00,1.7092,1.7098,1.70855,1.70945,1244000000.0
2009-08-26 08:30:00,1.70945,1.7098,1.7086,1.70875,1317900000.0
2009-08-26 08:45:00,1.7089,1.71195,1.7086,1.7119,1502200000.0
2009-08-26 09:00:00,1.7119,1.71195,1.7093,1.70985,1846100000.0
2009-08-26 09:15:00,1.70975,1.71025,1.70855,1.7095,1777600000.0
2009-08-26 09:30:00,1.70935,1.7109,1.709,1.71055,1455900000.0
2009-08-26 09:45:00,1.71055,1.7108,1.70955,1.71015,1659200000.0
2009-08-26 10:00:00,1.71035,1.71285,1.70985,1.71105,2521500000.0
2009-08-26 10:15:00,1.71105,1.7135,1.71085,1.7129,1857400000.0
2009-08-26 10:30:00,1.7129,1.71335,1.71185,1.71295,1594400000.0
2009-08-26 10:45:00,1.713,1.7133,1.7116,1.71175,1275800000.0
2009-08-26 11:00:00,1.71165,1.71225,1.7106,1.7113,1399900000.0
2009-08-26 11:15:00,1.7113,1.71255,1.711,1.71205,1073600000.0
2009-08-26 11:30:00,1.71215,1.7131,1.71195,1.71255,1400300000.0
2009-08-26 11:45:00,1.71255,1.71265,1.71085,1.7116,1649200000.0
2009-08-26 12:00:00,1.7115,1.7169,1.71105,1.7164,1496100000.0
2009-08-26 12:15:00,1.7162,1.7185,1.7158,1.7174,1872800000.0
2009-08-26 12:30:00,1.71735,1.71775,1.7158,1.7159,1767100000.0
2009-08-26 12:45:00,1.7159,1.7172,1.7151,1.716,1378300000.0
2009-08-26 13:00:00,1.7161,1.71675,1.7151,1.7165,1820900000.0
2009-08-26 13:15:00,1.71615,1.718,1.71595,1.71665,2529200000.0
2009-08-26 13:30:00,1.71685,1.71805,1.71555,1.71595,3062600000.0
2009-08-26 13:45:00,1.7159,1.71605,1.7144,1.71465,1480000000.0
2009-08-26 14:00:00,1.71475,1.7163,1.71405,1.71595,1642500000.0
2009-08-26 14:15:00,1.7161,1.7168,1.71495,1.7159,1810800000.0
2009-08-26 14:30:00,1.7159,1.71865,1.7135,1.7171,3312500000.0
2009-08-26 14:45:00,1.71705,1.71835,1.71665,1.71835,2306000000.0
2009-08-26 15:00:00,1.71825,1.72035,1.71765,1.71785,3343200000.0
2009-08-26 15:15:00,1.7178,1.72235,1.71755,1.7221,2371000000.0
2009-08-26 15:30:00,1.7221,1.72265,1.7203,1.72155,3618200000.0
2009-08-26 15:45:00,1.72165,1.72315,1.72055,1.7208,2784600000.0
2009-08-26 16:00:00,1.72085,1.72165,1.71825,1.71835,3370500000.0
2009-08-26 16:15:00,1.71845,1.72005,1.71685,1.7196,2864200000.0
2009-08-26 16:30:00,1.71955,1.72,1.7168,1.7191,2432100000.0
2009-08-26 16:45:00,1.71925,1.71965,1.71585,1.7159,2644900000.0
2009-08-26 17:00:00,1.71595,1.71905,1.7157,1.71835,2705600000.0
2009-08-26 17:15:00,1.71835,1.7193,1.71745,1.71815,2325700000.0
2009-08-26 17:30:00,1.7181,1.71945,1.7181,1.7192,1924900000.0
2009-08-26 17:45:00,1.71935,1.72015,1.71855,1.71995,1909100000.0
2009-08-26 18:00:00,1.72,1.7208,1.7186,1.7203,1426700000.0
2009-08-26 18:15:00,1.72025,1.72035,1.71875,1.719,1329400000.0
2009-08-26 18:30:00,1.71905,1.7203,1.71855,1.71975,1623300000.0
2009-08-26 18:45:00,1.7199,1.72075,1.7187,1.71985,1437900000.0
2009-08-26 19:00:00,1.71985,1.7218,1.7197,1.7212,1479900000.0
2009-08-26 19:15:00,1.72115,1.72315,1.7208,1.72175,1322300000.0
2009-08-26 19:30:00,1.7221,1.7224,1.7213,1.7218,1019199999.0
2009-08-26 19:45:00,1.7218,1.72195,1.71945,1.71955,1400500000.0
2009-08-26 20:00:00,1.71955,1.7196,1.71785,1.71875,1151700000.0
2009-08-26 20:15:00,1.7188,1.72025,1.7181,1.71995,1049800000.0
2009-08-26 20:30:00,1.71985,1.72055,1.71925,1.7195,942000000.0
2009-08-26 20:45:00,1.7195,1.7202,1.7176,1.72,1456700000.0
2009-08-26 21:00:00,1.72,1.7205,1.7195,1.71985,1776300000.0
2009-08-26 21:15:00,1.71975,1.72105,1.7195,1.72065,1152600000.0
2009-08-26 21:30:00,1.7206,1.7209,1.71995,1.7207,1485400000.0
2009-08-26 21:45:00,1.72075,1.7215,1.72015,1.72105,1336000000.0
2009-08-26 22:00:00,1.721,1.7211,1.7198,1.7206,498400000.0
2009-08-26 22:15:00,1.72065,1.7211,1.72005,1.7203,352700000.0
2009-08-26 22:30:00,1.7205,1.72075,1.7199,1.72065,399400000.0
2009-08-26 22:45:00,1.72045,1.72105,1.71965,1.72055,607100000.0
2009-08-26 23:00:00,1.72075,1.72209,1.72055,1.72205,181300000.0
2009-08-26 23:15:00,1.72209,1.72285,1.72175,1.7224,206400000.0
2009-08-26 23:30:00,1.72245,1.72275,1.72165,1.72245,403200000.0
2009-08-26 23:45:00,1.72245,1.72295,1.72165,1.722,272600000.0
2009-08-27 00:00:00,1.7221,1.7227,1.72045,1.7206,362300000.0
2009-08-27 00:15:00,1.72045,1.72145,1.71935,1.72085,234000000.0
2009-08-27 00:30:00,1.72095,1.72185,1.72035,1.72165,327000000.0
2009-08-27 00:45:00,1.7215,1.722,1.72095,1.72095,299300000.0
2009-08-27 01:00:00,1.721,1.72135,1.7194,1.7194,518700000.0
2009-08-27 01:15:00,1.71945,1.72155,1.71945,1.72135,414700000.0
2009-08-27 01:30:00,1.7214,1.7228,1.72025,1.72115,859200000.0
2009-08-27 01:45:00,1.72115,1.72185,1.7203,1.7208,673100000.0
2009-08-27 02:00:00,1.72085,1.7216,1.7206,1.7208,697600000.0
2009-08-27 02:15:00,1.72085,1.7226,1.72075,1.72225,971200000.0
2009-08-27 02:30:00,1.72225,1.72395,1.72195,1.72295,1244200000.0
2009-08-27 02:45:00,1.72305,1.72415,1.72275,1.72355,1039000000.0
2009-08-27 03:00:00,1.7235,1.7262,1.7234,1.72575,1445700000.0
2009-08-27 03:15:00,1.7254,1.72595,1.72415,1.72545,972400000.0
2009-08-27 03:30:00,1.72525,1.7262,1.72355,1.72425,1312900000.0
2009-08-27 03:45:00,1.72425,1.7253,1.7233,1.72455,981700000.0
2009-08-27 04:00:00,1.72455,1.7248,1.7229,1.7234,813200000.0
2009-08-27 04:15:00,1.72345,1.72395,1.7225,1.72285,914400000.0
2009-08-27 04:30:00,1.72285,1.723,1.72095,1.72135,1056800000.0
2009-08-27 04:45:00,1.72115,1.72255,1.7208,1.72205,987800000.0
2009-08-27 05:00:00,1.72205,1.7237,1.72195,1.7232,935700000.0
2009-08-27 05:15:00,1.72315,1.724,1.7221,1.72245,982800000.0
2009-08-27 05:30:00,1.72245,1.7238,1.72245,1.7236,1069600000.0
2009-08-27 05:45:00,1.72355,1.7236,1.7213,1.72165,788700000.0
2009-08-27 06:00:00,1.72165,1.7222,1.7199,1.72045,1026200000.0
2009-08-27 06:15:00,1.72065,1.72195,1.71995,1.721,935200000.0
2009-08-27 06:30:00,1.7209,1.72235,1.7204,1.7217,657900000.0
2009-08-27 06:45:00,1.7217,1.7219,1.7204,1.7207,671500000.0
2009-08-27 07:00:00,1.72075,1.72205,1.72055,1.72185,1092100000.0
2009-08-27 07:15:00,1.72185,1.7228,1.72105,1.72255,957300000.0
2009-08-27 07:30:00,1.72255,1.72265,1.72135,1.7218,896700000.0
2009-08-27 07:45:00,1.72185,1.7219,1.72,1.72075,1096500000.0
2009-08-27 08:00:00,1.72085,1.7223,1.7203,1.72145,1236100000.0
2009-08-27 08:15:00,1.7214,1.72195,1.71995,1.72035,1031200000.0
2009-08-27 08:30:00,1.72035,1.7207,1.7195,1.72035,1144500000.0
2009-08-27 08:45:00,1.7204,1.72305,1.7204,1.72255,1499000000.0
2009-08-27 09:00:00,1.72245,1.723,1.7196,1.7205,1689500000.0
2009-08-27 09:15:00,1.7204,1.7209,1.71815,1.71845,1474100000.0
2009-08-27 09:30:00,1.71845,1.71905,1.7178,1.71865,883600000.0
2009-08-27 09:45:00,1.7184,1.71855,1.71735,1.7178,1151200000.0
2009-08-27 10:00:00,1.71785,1.71785,1.71465,1.71515,1461100000.0
2009-08-27 10:15:00,1.71515,1.7166,1.7146,1.71645,1615900000.0
2009-08-27 10:30:00,1.71645,1.7168,1.715,1.7159,1422100000.0
2009-08-27 10:45:00,1.71595,1.717,1.7155,1.71635,972900000.0
2009-08-27 11:00:00,1.71625,1.7164,1.7149,1.7151,948700000.0
2009-08-27 11:15:00,1.71515,1.7165,1.7148,1.71625,1085700000.0
2009-08-27 11:30:00,1.71625,1.7164,1.7143,1.7151,1163200000.0
2009-08-27 11:45:00,1.7151,1.7159,1.7137,1.71415,1107100000.0
2009-08-27 12:00:00,1.71415,1.71645,1.7141,1.71455,1450700000.0
2009-08-27 12:15:00,1.71445,1.71555,1.71385,1.71525,1173600000.0
2009-08-27 12:30:00,1.7153,1.7158,1.71485,1.7151,824400000.0
2009-08-27 12:45:00,1.7152,1.71555,1.71245,1.71265,873800000.0
2009-08-27 13:00:00,1.71265,1.71425,1.71235,1.71415,711100000.0
2009-08-27 13:15:00,1.7142,1.71545,1.7134,1.7134,977000000.0
2009-08-27 13:30:00,1.7133,1.71385,1.70955,1.71075,960700000.0
2009-08-27 13:45:00,1.71075,1.71175,1.7093,1.7112,1298300000.0
2009-08-27 14:00:00,1.71115,1.7113,1.7095,1.71015,1436900000.0
2009-08-27 14:15:00,1.71005,1.71055,1.7085,1.7085,1310200000.0
2009-08-27 14:30:00,1.7083,1.71025,1.70715,1.70765,2590200000.0
2009-08-27 14:45:00,1.7077,1.7079,1.7066,1.70755,1596600000.0
2009-08-27 15:00:00,1.7076,1.7094,1.7074,1.709,1809800000.0
2009-08-27 15:15:00,1.7089,1.7095,1.70745,1.7084,1611000000.0
2009-08-27 15:30:00,1.7084,1.7133,1.70795,1.71245,2394400000.0
2009-08-27 15:45:00,1.7125,1.7138,1.7117,1.71295,2353700000.0
2009-08-27 16:00:00,1.71305,1.7156,1.7125,1.7131,2708400000.0
2009-08-27 16:15:00,1.71315,1.71335,1.71115,1.71225,1901700000.0
2009-08-27 16:30:00,1.7122,1.7132,1.71175,1.7123,1925200000.0
2009-08-27 16:45:00,1.7123,1.7142,1.7123,1.7126,1857400000.0
2009-08-27 17:00:00,1.7126,1.71265,1.71015,1.71045,2131600000.0
2009-08-27 17:15:00,1.71045,1.71225,1.7102,1.71105,1885400000.0
2009-08-27 17:30:00,1.711,1.7122,1.7107,1.7116,2136800000.0
2009-08-27 17:45:00,1.7115,1.71165,1.708,1.7083,2458400000.0
2009-08-27 18:00:00,1.70825,1.7094,1.70715,1.7072,1559900000.0
2009-08-27 18:15:00,1.7072,1.7082,1.70535,1.70535,1125000000.0
2009-08-27 18:30:00,1.70545,1.7059,1.7038,1.70565,1623300000.0
2009-08-27 18:45:00,1.70565,1.70615,1.7048,1.70485,1206700000.0
2009-08-27 19:00:00,1.7049,1.7054,1.70445,1.70535,1351200000.0
2009-08-27 19:15:00,1.70545,1.70635,1.7049,1.7062,1177100000.0
2009-08-27 19:30:00,1.706,1.7062,1.7043,1.7048,1073800000.0
2009-08-27 19:45:00,1.7048,1.7062,1.70415,1.7054,1347700000.0
2009-08-27 20:00:00,1.7054,1.7074,1.7046,1.7069,1539100000.0
2009-08-27 20:15:00,1.7069,1.71195,1.7069,1.7116,2369500000.0
2009-08-27 20:30:00,1.7116,1.7133,1.7089,1.7093,2330500000.0
2009-08-27 20:45:00,1.70935,1.7105,1.7087,1.70975,1877900000.0
2009-08-27 21:00:00,1.70965,1.7122,1.7092,1.71105,1432300000.0
2009-08-27 21:15:00,1.711,1.7123,1.70975,1.71175,1507100000.0
2009-08-27 21:30:00,1.71175,1.71225,1.7076,1.7101,1182600000.0
2009-08-27 21:45:00,1.71,1.71025,1.7076,1.7084,1713700000.0
2009-08-27 22:00:00,1.70835,1.71045,1.708,1.71025,835500000.0
2009-08-27 22:15:00,1.7104,1.7104,1.70825,1.709,338000000.0
2009-08-27 22:30:00,1.70905,1.70905,1.7081,1.7086,807000000.0
2009-08-27 22:45:00,1.7086,1.70965,1.7083,1.70875,596700000.0
2009-08-27 23:00:00,1.7088,1.70915,1.70685,1.7079,249400000.0
2009-08-27 23:15:00,1.708,1.7088,1.7074,1.7082,269100000.0
2009-08-27 23:30:00,1.7083,1.70955,1.70795,1.70905,397500000.0
2009-08-27 23:45:00,1.7094,1.71215,1.7091,1.71005,439000000.0
2009-08-28 00:00:00,1.71005,1.71035,1.709,1.7101,565500000.0
2009-08-28 00:15:00,1.7099,1.71105,1.70975,1.7106,627700000.0
2009-08-28 00:30:00,1.7106,1.7113,1.71035,1.71045,338700000.0
2009-08-28 00:45:00,1.71045,1.71105,1.7099,1.71005,585300000.0
2009-08-28 01:00:00,1.71,1.71095,1.7098,1.71035,664600000.0
2009-08-28 01:15:00,1.71035,1.7116,1.71015,1.71055,678900000.0
2009-08-28 01:30:00,1.71045,1.7115,1.7101,1.7107,1177300000.0
2009-08-28 01:45:00,1.7107,1.71125,1.7089,1.70965,1063700000.0
2009-08-28 02:00:00,1.7093,1.7102,1.709,1.70955,1473500000.0
2009-08-28 02:15:00,1.7095,1.7107,1.70865,1.70995,1398800000.0
2009-08-28 02:30:00,1.70985,1.71085,1.7091,1.71,985600000.0
2009-08-28 02:45:00,1.71,1.711,1.70905,1.70915,1046000000.0
2009-08-28 03:00:00,1.70915,1.7102,1.7084,1.70915,904900000.0
2009-08-28 03:15:00,1.70915,1.70965,1.70785,1.70835,782400000.0
2009-08-28 03:30:00,1.7083,1.7091,1.7076,1.70885,720800000.0
2009-08-28 03:45:00,1.7088,1.7093,1.7076,1.70855,1078200000.0
2009-08-28 04:00:00,1.70855,1.71065,1.70855,1.71055,1018700000.0
2009-08-28 04:15:00,1.7105,1.711,1.71,1.7105,1093200000.0
2009-08-28 04:30:00,1.7105,1.7107,1.7096,1.7101,693200000.0
2009-08-28 04:45:00,1.7101,1.7125,1.7101,1.71195,1022900000.0
2009-08-28 05:00:00,1.712,1.7125,1.7112,1.71205,811900000.0
2009-08-28 05:15:00,1.71195,1.71255,1.7111,1.71145,587500000.0
2009-08-28 05:30:00,1.7114,1.71225,1.7112,1.712,928700000.0
2009-08-28 05:45:00,1.7119,1.7121,1.7104,1.7114,896000000.0
2009-08-28 06:00:00,1.71145,1.71155,1.70995,1.7102,649600000.0
2009-08-28 06:15:00,1.7102,1.71145,1.71005,1.71065,911900000.0
2009-08-28 06:30:00,1.7107,1.7111,1.71015,1.7109,644800000.0
2009-08-28 06:45:00,1.7109,1.71125,1.71035,1.71095,703900000.0
2009-08-28 07:00:00,1.7109,1.71265,1.7109,1.71265,1167600000.0
2009-08-28 07:15:00,1.71285,1.713,1.71035,1.71085,845000000.0
2009-08-28 07:30:00,1.7108,1.711,1.70915,1.7094,953000000.0
2009-08-28 07:45:00,1.709,1.7099,1.7078,1.70975,1165700000.0
2009-08-28 08:00:00,1.7097,1.7106,1.70855,1.7093,1210400000.0
2009-08-28 08:15:00,1.7093,1.71005,1.70755,1.7081,1329500000.0
2009-08-28 08:30:00,1.7081,1.7088,1.7065,1.70655,1479500000.0
2009-08-28 08:45:00,1.7066,1.7069,1.7036,1.7047,1803900000.0
2009-08-28 09:00:00,1.7047,1.70635,1.70405,1.7057,1356300000.0
2009-08-28 09:15:00,1.7057,1.7063,1.70505,1.7054,1207200000.0
2009-08-28 09:30:00,1.70535,1.7061,1.7049,1.70545,1137500000.0
2009-08-28 09:45:00,1.70545,1.70575,1.7048,1.7053,982700000.0
2009-08-28 10:00:00,1.70535,1.7057,1.7038,1.70425,1019600000.0
2009-08-28 10:15:00,1.70435,1.70435,1.70085,1.70205,1556700000.0
2009-08-28 10:30:00,1.702,1.70375,1.70015,1.70035,1362900000.0
2009-08-28 10:45:00,1.70035,1.70125,1.69895,1.70095,1641100000.0
2009-08-28 11:00:00,1.70095,1.7018,1.69985,1.70115,1519400000.0
2009-08-28 11:15:00,1.70115,1.7024,1.70065,1.7021,1030900000.0
2009-08-28 11:30:00,1.7021,1.70295,1.7012,1.70235,992900000.0
2009-08-28 11:45:00,1.7022,1.70325,1.70175,1.70225,841900000.0
2009-08-28 12:00:00,1.702,1.70275,1.7017,1.70245,1051200000.0
2009-08-28 12:15:00,1.70245,1.70295,1.7013,1.7014,1652600000.0
2009-08-28 12:30:00,1.7016,1.7017,1.7,1.7003,819100000.0
2009-08-28 12:45:00,1.70045,1.7011,1.699,1.69905,625500000.0
2009-08-28 13:00:00,1.6991,1.7007,1.699,1.7003,952400000.0
2009-08-28 13:15:00,1.7003,1.70045,1.69895,1.69955,1251700000.0
2009-08-28 13:30:00,1.6997,1.7007,1.6993,1.7005,1158799998.0
2009-08-28 13:45:00,1.7006,1.70065,1.6994,1.70035,912300000.0
2009-08-28 14:00:00,1.70035,1.70135,1.69925,1.69935,1161200000.0
2009-08-28 14:15:00,1.69925,1.6995,1.69735,1.69765,1702200000.0
2009-08-28 14:30:00,1.6979,1.69995,1.6968,1.69935,2402400000.0
2009-08-28 14:45:00,1.69915,1.6994,1.6981,1.6988,1344300000.0
2009-08-28 15:00:00,1.69885,1.69895,1.69655,1.6974,1719400000.0
2009-08-28 15:15:00,1.6974,1.6995,1.69715,1.69795,1637900000.0
2009-08-28 15:30:00,1.6981,1.7008,1.69795,1.70015,4027800000.0
2009-08-28 15:45:00,1.70015,1.7033,1.69955,1.7031,3719899999.0
2009-08-28 16:00:00,1.70305,1.70335,1.70015,1.70145,3621000000.0
2009-08-28 16:15:00,1.70155,1.7044,1.7001,1.70415,2559300000.0
2009-08-28 16:30:00,1.7041,1.70465,1.70085,1.70235,3161200000.0
2009-08-28 16:45:00,1.70245,1.70295,1.69935,1.7012,2992900000.0
2009-08-28 17:00:00,1.7012,1.7029,1.70055,1.7015,2890200000.0
2009-08-28 17:15:00,1.70155,1.7038,1.7009,1.70295,2426600000.0
2009-08-28 17:30:00,1.703,1.70335,1.7009,1.703,2393400000.0
2009-08-28 17:45:00,1.70295,1.7043,1.70215,1.70395,2852800000.0
2009-08-28 18:00:00,1.70405,1.70525,1.7035,1.70515,1734800000.0
2009-08-28 18:15:00,1.7051,1.7056,1.7031,1.7049,2659500000.0
2009-08-28 18:30:00,1.7049,1.70575,1.7032,1.70365,1707800000.0
2009-08-28 18:45:00,1.7036,1.7044,1.70305,1.70415,1374600000.0
2009-08-28 19:00:00,1.70415,1.70465,1.70265,1.7033,1430800000.0
2009-08-28 19:15:00,1.70325,1.704,1.703,1.7038,1182200000.0
2009-08-28 19:30:00,1.70375,1.70445,1.70365,1.7043,749000000.0
2009-08-28 19:45:00,1.7043,1.70485,1.7036,1.7039,1171400000.0
2009-08-28 20:00:00,1.70395,1.7049,1.7024,1.70245,1515800000.0
2009-08-28 20:15:00,1.70245,1.7026,1.7003,1.7005,1685900000.0
2009-08-28 20:30:00,1.7005,1.7009,1.6995,1.70055,1611600000.0
2009-08-28 20:45:00,1.7005,1.70055,1.6985,1.6994,936600000.0
2009-08-28 21:00:00,1.6994,1.6996,1.6984,1.6992,1524200000.0
2009-08-28 21:15:00,1.6992,1.6997,1.6979,1.69865,1346400000.0
2009-08-28 21:30:00,1.69865,1.70045,1.69805,1.699,1281500000.0
2009-08-28 21:45:00,1.699,1.69935,1.6977,1.699,640900000.0
2009-08-28 22:00:00,1.69895,1.69965,1.69775,1.6982,693600000.0
2009-08-28 22:15:00,1.69805,1.6992,1.69805,1.69865,509600000.0
2009-08-28 22:30:00,1.6986,1.70315,1.69855,1.70085,800800000.0
2009-08-28 22:45:00,1.70095,1.70165,1.69815,1.69885,398800000.0
2009-08-30 23:00:00,1.6998,1.70065,1.6985,1.6993,50000000.0
2009-08-30 23:15:00,1.6995,1.6995,1.696,1.69845,209000000.0
2009-08-30 23:30:00,1.6983,1.6989,1.6974,1.6983,136600000.0
2009-08-30 23:45:00,1.69845,1.69855,1.6974,1.69825,84000000.0
2009-08-31 00:00:00,1.6982,1.7002,1.69795,1.7002,436200000.0
2009-08-31 00:15:00,1.7002,1.70055,1.6983,1.6989,547000000.0
2009-08-31 00:30:00,1.6989,1.6996,1.69705,1.69815,891200000.0
2009-08-31 00:45:00,1.69825,1.70035,1.698,1.70035,926000000.0
2009-08-31 01:00:00,1.70045,1.701,1.69945,1.7,667200000.0
2009-08-31 01:15:00,1.7,1.70065,1.6983,1.6987,701000000.0
2009-08-31 01:30:00,1.69858,1.6992,1.6977,1.6988,803700000.0
2009-08-31 01:45:00,1.6988,1.6991,1.6979,1.69885,781200000.0
2009-08-31 02:00:00,1.69895,1.69915,1.69475,1.6951,1317700000.0
2009-08-31 02:15:00,1.6951,1.6957,1.69395,1.69535,655100000.0
2009-08-31 02:30:00,1.6953,1.69705,1.6946,1.6959,1021100000.0
2009-08-31 02:45:00,1.69585,1.6966,1.69475,1.69515,1311000000.0
2009-08-31 03:00:00,1.69515,1.6965,1.69475,1.6958,852400000.0
2009-08-31 03:15:00,1.6957,1.69765,1.6954,1.69715,1126700000.0
2009-08-31 03:30:00,1.6971,1.70045,1.6971,1.6989,1384100000.0
2009-08-31 03:45:00,1.699,1.7012,1.6983,1.70015,1530500000.0
2009-08-31 04:00:00,1.7,1.70075,1.6988,1.6994,1508700000.0
2009-08-31 04:15:00,1.69945,1.70025,1.69905,1.69955,654600000.0
2009-08-31 04:30:00,1.69945,1.70155,1.6991,1.70105,836700000.0
2009-08-31 04:45:00,1.70105,1.70155,1.7003,1.70055,908500000.0
2009-08-31 05:00:00,1.7006,1.70245,1.70015,1.7022,717100000.0
2009-08-31 05:15:00,1.70215,1.70395,1.702,1.7037,1272400000.0
2009-08-31 05:30:00,1.7038,1.7042,1.70195,1.70245,1222600000.0
2009-08-31 05:45:00,1.7025,1.7026,1.70105,1.70145,1038800000.0
2009-08-31 06:00:00,1.7015,1.702,1.70105,1.70145,811600000.0
2009-08-31 06:15:00,1.70145,1.7017,1.70085,1.7011,805000000.0
2009-08-31 06:30:00,1.7011,1.70155,1.6998,1.70035,847800000.0
2009-08-31 06:45:00,1.70035,1.70195,1.69935,1.70165,977500000.0
2009-08-31 07:00:00,1.7018,1.70205,1.70085,1.70195,665200000.0
2009-08-31 07:15:00,1.70185,1.70285,1.70125,1.70145,917700000.0
2009-08-31 07:30:00,1.70145,1.70225,1.70095,1.7017,720600000.0
2009-08-31 07:45:00,1.7016,1.7024,1.70095,1.7019,1019400000.0
2009-08-31 08:00:00,1.70175,1.70205,1.70075,1.7016,1163000000.0
2009-08-31 08:15:00,1.70155,1.7032,1.70145,1.7032,1431900000.0
2009-08-31 08:30:00,1.7031,1.70335,1.7008,1.7031,1229900000.0
2009-08-31 08:45:00,1.7031,1.70475,1.7027,1.70385,1257100000.0
2009-08-31 09:00:00,1.7038,1.70535,1.70365,1.70455,2035100000.0
2009-08-31 09:15:00,1.70485,1.70625,1.70325,1.70545,2052000000.0
2009-08-31 09:30:00,1.70545,1.706,1.70375,1.70375,1814000000.0
2009-08-31 09:45:00,1.70375,1.70395,1.70285,1.7032,813500000.0
2009-08-31 10:00:00,1.70315,1.704,1.703,1.70345,1196400000.0
2009-08-31 10:15:00,1.7034,1.70575,1.7032,1.70515,1232600000.0
2009-08-31 10:30:00,1.70515,1.70605,1.7038,1.70555,796900000.0
2009-08-31 10:45:00,1.7057,1.7059,1.7026,1.7026,1110000000.0
2009-08-31 11:00:00,1.7026,1.70345,1.70225,1.7029,939900000.0
2009-08-31 11:15:00,1.70285,1.70355,1.7026,1.70305,1039700000.0
2009-08-31 11:30:00,1.70305,1.70465,1.70285,1.703,967300000.0
2009-08-31 11:45:00,1.7031,1.7032,1.7024,1.7024,385600000.0
2009-08-31 12:00:00,1.70245,1.70475,1.70245,1.7043,1023300000.0
2009-08-31 12:15:00,1.70425,1.70455,1.70385,1.70405,480200000.0
2009-08-31 12:30:00,1.70405,1.7047,1.70365,1.7037,517600000.0
2009-08-31 12:45:00,1.7037,1.7051,1.7034,1.70505,933700000.0
2009-08-31 13:00:00,1.7051,1.70675,1.70465,1.7058,878400000.0
2009-08-31 13:15:00,1.70575,1.70645,1.7039,1.70495,1256600000.0
2009-08-31 13:30:00,1.70515,1.70705,1.7047,1.70615,831400000.0
2009-08-31 13:45:00,1.7061,1.70715,1.7059,1.70705,696200000.0
2009-08-31 14:00:00,1.70695,1.70895,1.70685,1.70805,1723300000.0
2009-08-31 14:15:00,1.7081,1.7107,1.708,1.70955,1853000000.0
2009-08-31 14:30:00,1.7096,1.71105,1.70795,1.71095,1443500000.0
2009-08-31 14:45:00,1.711,1.71105,1.7079,1.7079,1663100000.0
2009-08-31 15:00:00,1.7079,1.7097,1.7079,1.7093,1808400000.0
2009-08-31 15:15:00,1.70935,1.70985,1.7078,1.7087,1621600000.0
2009-08-31 15:30:00,1.7087,1.70985,1.70715,1.7077,2746100000.0
2009-08-31 15:45:00,1.70765,1.7093,1.7061,1.70795,2251000000.0
2009-08-31 16:00:00,1.708,1.7087,1.70695,1.70845,2487100000.0
2009-08-31 16:15:00,1.70845,1.71015,1.70805,1.7099,2977900000.0
2009-08-31 16:30:00,1.7099,1.7118,1.7073,1.708,2480800000.0
2009-08-31 16:45:00,1.708,1.70895,1.70185,1.70185,2659600000.0
2009-08-31 17:00:00,1.7018,1.70265,1.7011,1.70215,2190900000.0
2009-08-31 17:15:00,1.70215,1.70325,1.70155,1.70315,1940700000.0
2009-08-31 17:30:00,1.7032,1.7035,1.70025,1.70205,1833100000.0
2009-08-31 17:45:00,1.7021,1.7029,1.70065,1.70075,1570900000.0
2009-08-31 18:00:00,1.7008,1.7012,1.699,1.70025,2129900000.0
2009-08-31 18:15:00,1.70025,1.703,1.70025,1.70245,1171000000.0
2009-08-31 18:30:00,1.70245,1.70265,1.70155,1.70195,963900000.0
2009-08-31 18:45:00,1.70185,1.7023,1.7012,1.702,1359600000.0
2009-08-31 19:00:00,1.7019,1.70215,1.70125,1.7018,1400800000.0
2009-08-31 19:15:00,1.7017,1.70245,1.7013,1.7017,1118800000.0
2009-08-31 19:30:00,1.70165,1.70195,1.69985,1.70085,1051700000.0
2009-08-31 19:45:00,1.70085,1.70175,1.69985,1.70105,873600000.0
2009-08-31 20:00:00,1.701,1.7018,1.70015,1.70115,825200000.0
2009-08-31 20:15:00,1.70115,1.7019,1.7001,1.70055,1433200000.0
2009-08-31 20:30:00,1.7005,1.7006,1.6992,1.70055,987700000.0
2009-08-31 20:45:00,1.70055,1.70075,1.699,1.6995,1139200000.0
2009-08-31 21:00:00,1.69945,1.7011,1.69925,1.701,1216800000.0
2009-08-31 21:15:00,1.70095,1.7012,1.69995,1.7005,1175900000.0
2009-08-31 21:30:00,1.7005,1.70055,1.6984,1.69885,1058600000.0
2009-08-31 21:45:00,1.69895,1.69905,1.696,1.69615,1528800000.0
2009-08-31 22:00:00,1.69625,1.69805,1.69465,1.69685,905200000.0
2009-08-31 22:15:00,1.69685,1.69845,1.69595,1.6982,440100000.0
2009-08-31 22:30:00,1.6982,1.6991,1.69755,1.69865,418900000.0
2009-08-31 22:45:00,1.69855,1.6988,1.6973,1.69825,492700000.0
2009-08-31 23:00:00,1.69825,1.69825,1.6972,1.69775,252900000.0
2009-08-31 23:15:00,1.69775,1.69775,1.69595,1.69605,258300000.0
2009-08-31 23:30:00,1.6961,1.69705,1.69595,1.6967,484800000.0
2009-08-31 23:45:00,1.69685,1.69915,1.6968,1.69845,623300000.0
2009-09-01 00:00:00,1.69845,1.7001,1.698,1.6997,390700000.0
2009-09-01 00:15:00,1.69955,1.69975,1.69925,1.69965,244400000.0
2009-09-01 00:30:00,1.69955,1.70045,1.6994,1.69945,208100000.0
2009-09-01 00:45:00,1.6995,1.7,1.6993,1.6998,402100000.0
2009-09-01 01:00:00,1.6998,1.6998,1.6978,1.69875,512300000.0
2009-09-01 01:15:00,1.69885,1.6996,1.69865,1.69923,491700000.0
2009-09-01 01:30:00,1.69935,1.7005,1.69925,1.6998,493600000.0
2009-09-01 01:45:00,1.6999,1.70155,1.6998,1.7013,567700000.0
2009-09-01 02:00:00,1.7014,1.70145,1.7,1.70075,1200900000.0
2009-09-01 02:15:00,1.70085,1.7024,1.7002,1.70115,1208300000.0
2009-09-01 02:30:00,1.7012,1.70205,1.70045,1.7005,639900000.0
2009-09-01 02:45:00,1.70055,1.701,1.69925,1.6999,1278600000.0
2009-09-01 03:00:00,1.6999,1.7005,1.69735,1.7005,1577200000.0
2009-09-01 03:15:00,1.70045,1.70045,1.6983,1.6988,823100000.0
2009-09-01 03:30:00,1.699,1.7,1.6968,1.69865,1661600000.0
2009-09-01 03:45:00,1.69875,1.69945,1.6983,1.6984,808200000.0
2009-09-01 04:00:00,1.69835,1.69885,1.69755,1.69855,748500000.0
2009-09-01 04:15:00,1.69855,1.6993,1.6984,1.69905,793700000.0
2009-09-01 04:30:00,1.6989,1.7001,1.6987,1.6988,730400000.0
2009-09-01 04:45:00,1.6988,1.6995,1.6987,1.699,505900000.0
2009-09-01 05:00:00,1.69905,1.69965,1.6988,1.69965,512900000.0
2009-09-01 05:15:00,1.69965,1.70055,1.69945,1.70005,422200000.0
2009-09-01 05:30:00,1.7,1.70015,1.69875,1.69935,1008100000.0
2009-09-01 05:45:00,1.69935,1.70015,1.6991,1.69975,715200000.0
2009-09-01 06:00:00,1.6997,1.7006,1.6987,1.69965,938000000.0
2009-09-01 06:15:00,1.69975,1.70045,1.6987,1.69875,1003600000.0
2009-09-01 06:30:00,1.6987,1.70485,1.6987,1.70425,1798500000.0
2009-09-01 06:45:00,1.7039,1.70595,1.70265,1.7054,1373900000.0
2009-09-01 07:00:00,1.70545,1.7062,1.7045,1.70615,1432000000.0
2009-09-01 07:15:00,1.7062,1.70625,1.70425,1.70425,878400000.0
2009-09-01 07:30:00,1.70425,1.70445,1.70345,1.7036,1007500000.0
2009-09-01 07:45:00,1.7036,1.7054,1.703,1.705,1078200000.0
2009-09-01 08:00:00,1.7051,1.7064,1.70455,1.7053,1558700000.0
2009-09-01 08:15:00,1.7052,1.70635,1.705,1.70545,1043000000.0
2009-09-01 08:30:00,1.70545,1.7073,1.70545,1.70715,1059100000.0
2009-09-01 08:45:00,1.7072,1.7102,1.7069,1.70935,1330200000.0
2009-09-01 09:00:00,1.70925,1.71045,1.7068,1.70735,2436000000.0
2009-09-01 09:15:00,1.70735,1.7082,1.7064,1.70755,2206500000.0
2009-09-01 09:30:00,1.70755,1.70795,1.70685,1.7078,1447500000.0
2009-09-01 09:45:00,1.70785,1.7087,1.70705,1.70745,2141100000.0
2009-09-01 10:00:00,1.70755,1.70955,1.707,1.7094,2891100000.0
2009-09-01 10:15:00,1.70935,1.71165,1.7093,1.71145,2153400000.0
2009-09-01 10:30:00,1.71145,1.7126,1.71035,1.7105,1609000000.0
2009-09-01 10:45:00,1.71065,1.7132,1.71035,1.7113,1647700000.0
2009-09-01 11:00:00,1.7113,1.7136,1.7113,1.7128,1772100000.0
2009-09-01 11:15:00,1.7128,1.7148,1.7128,1.7144,1869000000.0
2009-09-01 11:30:00,1.7144,1.7153,1.7122,1.7125,1441600000.0
2009-09-01 11:45:00,1.71245,1.7134,1.711,1.71315,992000000.0
2009-09-01 12:00:00,1.71315,1.71475,1.7127,1.71345,1543500000.0
2009-09-01 12:15:00,1.71345,1.7136,1.7107,1.71145,1228400000.0
2009-09-01 12:30:00,1.71155,1.712,1.7107,1.7117,872200000.0
2009-09-01 12:45:00,1.71175,1.71325,1.71085,1.71175,1423500000.0
2009-09-01 13:00:00,1.7118,1.71275,1.7106,1.7119,2085000000.0
2009-09-01 13:15:00,1.71195,1.71195,1.70965,1.71,1311200000.0
2009-09-01 13:30:00,1.71,1.7106,1.70835,1.71025,1004900000.0
2009-09-01 13:45:00,1.71025,1.7119,1.70915,1.71165,977700000.0
2009-09-01 14:00:00,1.71155,1.7125,1.7089,1.7094,1508000000.0
2009-09-01 14:15:00,1.7095,1.71065,1.7086,1.7104,1303500000.0
2009-09-01 14:30:00,1.7104,1.71085,1.7091,1.70985,1633100000.0
2009-09-01 14:45:00,1.71005,1.711,1.70935,1.7107,1644500000.0
2009-09-01 15:00:00,1.7107,1.712,1.71005,1.7107,1871600000.0
2009-09-01 15:15:00,1.71065,1.71155,1.7096,1.71025,1590700000.0
2009-09-01 15:30:00,1.71025,1.71065,1.70645,1.7066,2103500000.0
2009-09-01 15:45:00,1.7066,1.70795,1.7051,1.7073,2715400000.0
2009-09-01 16:00:00,1.7074,1.7079,1.70395,1.7063,3318999999.0
2009-09-01 16:15:00,1.7064,1.7076,1.70505,1.7058,3168900000.0
2009-09-01 16:30:00,1.7056,1.70815,1.7054,1.70805,2025300000.0
2009-09-01 16:45:00,1.708,1.709,1.7068,1.70765,2143600000.0
2009-09-01 17:00:00,1.70775,1.71085,1.7071,1.7105,3178900000.0
2009-09-01 17:15:00,1.7104,1.7135,1.70905,1.71245,3873900000.0
2009-09-01 17:30:00,1.71255,1.71255,1.7098,1.71175,3503000000.0
2009-09-01 17:45:00,1.71175,1.7136,1.71125,1.7132,2747100000.0
2009-09-01 18:00:00,1.7135,1.7165,1.71275,1.7142,2994000000.0
2009-09-01 18:15:00,1.71425,1.7164,1.7142,1.7159,2993600000.0
2009-09-01 18:30:00,1.71595,1.7164,1.71365,1.71375,3006500000.0
2009-09-01 18:45:00,1.71375,1.71795,1.7136,1.7178,2782200000.0
2009-09-01 19:00:00,1.71775,1.7205,1.71735,1.71885,3731600001.0
2009-09-01 19:15:00,1.7189,1.72155,1.71595,1.71655,3455800000.0
2009-09-01 19:30:00,1.7166,1.7177,1.7159,1.71675,2167100000.0
2009-09-01 19:45:00,1.7167,1.7168,1.71495,1.7153,2154700000.0
2009-09-01 20:00:00,1.7153,1.7154,1.714,1.7147,1982200000.0
2009-09-01 20:15:00,1.71485,1.7165,1.7143,1.7155,2492250000.0
2009-09-01 20:30:00,1.7156,1.71685,1.7148,1.71675,2160700000.0
2009-09-01 20:45:00,1.7168,1.7192,1.7165,1.7192,3150500000.0
2009-09-01 21:00:00,1.7193,1.71945,1.71735,1.71765,1936500000.0
2009-09-01 21:15:00,1.71755,1.72135,1.71755,1.7207,2014800000.0
2009-09-01 21:30:00,1.7207,1.7207,1.71795,1.7189,1729000000.0
2009-09-01 21:45:00,1.71885,1.7207,1.7187,1.7198,2138400000.0
2009-09-01 22:00:00,1.7197,1.72195,1.71935,1.72165,750200000.0
2009-09-01 22:15:00,1.72165,1.7228,1.7211,1.722,449800000.0
2009-09-01 22:30:00,1.72195,1.7229,1.72075,1.72135,758500000.0
2009-09-01 22:45:00,1.7214,1.7221,1.7207,1.72175,704200000.0
2009-09-01 23:00:00,1.7217,1.72205,1.7202,1.72035,388900000.0
2009-09-01 23:15:00,1.7204,1.72075,1.7189,1.72025,300100000.0
2009-09-01 23:30:00,1.72035,1.72075,1.71935,1.72025,345700000.0
2009-09-01 23:45:00,1.7202,1.72055,1.7194,1.7198,326300000.0
2009-09-02 00:00:00,1.7191,1.7197,1.7176,1.718,253000000.0
2009-09-02 00:15:00,1.7179,1.7182,1.71655,1.71775,148500000.0
2009-09-02 00:30:00,1.71775,1.71845,1.7168,1.7183,494200000.0
2009-09-02 00:45:00,1.71835,1.71885,1.71715,1.71845,481000000.0
2009-09-02 01:00:00,1.71855,1.7201,1.71785,1.72,588100000.0
2009-09-02 01:15:00,1.7198,1.721,1.7188,1.7197,655200000.0
2009-09-02 01:30:00,1.7196,1.72085,1.71875,1.71995,760000000.0
2009-09-02 01:45:00,1.72005,1.7212,1.7191,1.7207,833700000.0
2009-09-02 02:00:00,1.7208,1.72185,1.72005,1.72095,1286600000.0
2009-09-02 02:15:00,1.72095,1.72275,1.7204,1.7209,1501000000.0
2009-09-02 02:30:00,1.72095,1.7213,1.72,1.7204,1342700000.0
2009-09-02 02:45:00,1.72055,1.72095,1.71855,1.71875,1591500000.0
2009-09-02 03:00:00,1.7189,1.7198,1.71755,1.71785,1344700000.0
2009-09-02 03:15:00,1.71795,1.718,1.7155,1.71595,1161300000.0
2009-09-02 03:30:00,1.71615,1.71615,1.7101,1.71095,1939900000.0
2009-09-02 03:45:00,1.71105,1.71165,1.709,1.71105,1354500000.0
2009-09-02 04:00:00,1.7111,1.71255,1.71055,1.71245,1055600000.0
2009-09-02 04:15:00,1.71225,1.7129,1.7113,1.71175,910500000.0
2009-09-02 04:30:00,1.7117,1.71305,1.71165,1.71185,892200000.0
2009-09-02 04:45:00,1.7119,1.71335,1.7117,1.71245,752200000.0
2009-09-02 05:00:00,1.7123,1.71325,1.7122,1.7129,647100000.0
2009-09-02 05:15:00,1.71285,1.71365,1.7124,1.713,618700000.0
2009-09-02 05:30:00,1.71295,1.713,1.71175,1.7124,602800000.0
2009-09-02 05:45:00,1.71225,1.71385,1.712,1.7133,738400000.0
2009-09-02 06:00:00,1.71325,1.71365,1.7117,1.71185,545100000.0
2009-09-02 06:15:00,1.7118,1.7119,1.70985,1.71015,693900000.0
2009-09-02 06:30:00,1.7102,1.7107,1.7093,1.7098,934300000.0
2009-09-02 06:45:00,1.7096,1.71,1.7086,1.70925,639000000.0
2009-09-02 07:00:00,1.70925,1.71045,1.70885,1.71015,617500000.0
2009-09-02 07:15:00,1.71015,1.71035,1.7081,1.7081,837700000.0
2009-09-02 07:30:00,1.7082,1.7098,1.7077,1.70945,1108400000.0
2009-09-02 07:45:00,1.70955,1.7101,1.7084,1.7095,953300000.0
2009-09-02 08:00:00,1.7094,1.7103,1.70765,1.7082,1055100000.0
2009-09-02 08:15:00,1.7082,1.70825,1.70595,1.70705,1357300000.0
2009-09-02 08:30:00,1.7071,1.70815,1.7066,1.7074,1360900000.0
2009-09-02 08:45:00,1.7072,1.7088,1.707,1.7088,2638800000.0
2009-09-02 09:00:00,1.70885,1.71075,1.70845,1.7098,1790700000.0
2009-09-02 09:15:00,1.70985,1.7125,1.7096,1.7107,1641100000.0
2009-09-02 09:30:00,1.7107,1.71335,1.7094,1.71325,1705200000.0
2009-09-02 09:45:00,1.71325,1.71565,1.7128,1.71565,1792200000.0
2009-09-02 10:00:00,1.71565,1.7164,1.7137,1.71405,1649300000.0
2009-09-02 10:15:00,1.71405,1.71455,1.7122,1.71325,1458800000.0
2009-09-02 10:30:00,1.71345,1.7139,1.71165,1.71225,1574300000.0
2009-09-02 10:45:00,1.7122,1.71245,1.7109,1.7114,1092000000.0
2009-09-02 11:00:00,1.7114,1.7122,1.7112,1.7118,1307300000.0
2009-09-02 11:15:00,1.7118,1.7123,1.71045,1.7112,1063600000.0
2009-09-02 11:30:00,1.7113,1.71295,1.71035,1.71295,860700000.0
2009-09-02 11:45:00,1.71285,1.7134,1.7107,1.71085,869500000.0
2009-09-02 12:00:00,1.71085,1.71155,1.70995,1.7104,1008700000.0
2009-09-02 12:15:00,1.71045,1.7105,1.7077,1.70825,1294100000.0
2009-09-02 12:30:00,1.708,1.70855,1.7072,1.70755,1030800000.0
2009-09-02 12:45:00,1.7076,1.70865,1.7075,1.70795,774900000.0
2009-09-02 13:00:00,1.70785,1.7101,1.70715,1.70995,1060200000.0
2009-09-02 13:15:00,1.71005,1.71145,1.7093,1.7102,1081500000.0
2009-09-02 13:30:00,1.7104,1.7109,1.7095,1.71,1056800000.0
2009-09-02 13:45:00,1.71005,1.7123,1.7099,1.7116,1234000000.0
2009-09-02 14:00:00,1.7116,1.71185,1.70885,1.7091,1587800000.0
2009-09-02 14:15:00,1.7092,1.7129,1.7092,1.7119,2829600000.0
2009-09-02 14:30:00,1.71185,1.7123,1.71005,1.71195,2036200000.0
2009-09-02 14:45:00,1.71185,1.71355,1.71145,1.71225,2412800000.0
2009-09-02 15:00:00,1.7122,1.7136,1.71165,1.713,2293600000.0
2009-09-02 15:15:00,1.713,1.7144,1.71205,1.713,2021000001.0
2009-09-02 15:30:00,1.713,1.71345,1.70895,1.70965,2291500000.0
2009-09-02 15:45:00,1.70965,1.71045,1.70725,1.70875,2465700000.0
2009-09-02 16:00:00,1.7087,1.7109,1.70775,1.71005,3725600000.0
2009-09-02 16:15:00,1.7101,1.7113,1.70995,1.7109,1981100000.0
2009-09-02 16:30:00,1.711,1.71215,1.7074,1.7083,2544200000.0
2009-09-02 16:45:00,1.7084,1.70985,1.7072,1.7098,2070400000.0
2009-09-02 17:00:00,1.70965,1.71075,1.7078,1.71005,2099299999.0
2009-09-02 17:15:00,1.7101,1.71145,1.7094,1.71105,2082600000.0
2009-09-02 17:30:00,1.71105,1.7122,1.70995,1.71205,2048900000.0
2009-09-02 17:45:00,1.71215,1.7123,1.71075,1.71155,1536700000.0
2009-09-02 18:00:00,1.71165,1.7128,1.71075,1.71145,1743800000.0
2009-09-02 18:15:00,1.7117,1.71175,1.71025,1.71035,1354600000.0
2009-09-02 18:30:00,1.71045,1.71065,1.7088,1.70905,2149000000.0
2009-09-02 18:45:00,1.70895,1.70915,1.70655,1.7081,2360100000.0
2009-09-02 19:00:00,1.70825,1.70965,1.7075,1.70925,1296600000.0
2009-09-02 19:15:00,1.7093,1.7094,1.70785,1.70865,1023300000.0
2009-09-02 19:30:00,1.70865,1.70945,1.70845,1.70895,856400000.0
2009-09-02 19:45:00,1.70895,1.7095,1.70795,1.70865,1199000000.0
2009-09-02 20:00:00,1.70865,1.7091,1.70715,1.708,1654300000.0
2009-09-02 20:15:00,1.70775,1.7085,1.70655,1.70665,1541100000.0
2009-09-02 20:30:00,1.7066,1.70715,1.7057,1.70615,1494900000.0
2009-09-02 20:45:00,1.70615,1.7072,1.7059,1.7071,1569500000.0
2009-09-02 21:00:00,1.7071,1.708,1.7064,1.707,1353900000.0
2009-09-02 21:15:00,1.70705,1.70855,1.7061,1.70835,2069000000.0
2009-09-02 21:30:00,1.7083,1.70865,1.70695,1.70805,2240200000.0
2009-09-02 21:45:00,1.70805,1.71105,1.70805,1.71105,2035500000.0
2009-09-02 22:00:00,1.71105,1.71145,1.7094,1.70985,1381600000.0
2009-09-02 22:15:00,1.7098,1.71075,1.7096,1.70975,581000000.0
2009-09-02 22:30:00,1.7097,1.71115,1.70965,1.70975,285800000.0
2009-09-02 22:45:00,1.7097,1.7109,1.70695,1.7107,452000000.0
2009-09-02 23:00:00,1.7107,1.7117,1.7081,1.70955,289300000.0
2009-09-02 23:15:00,1.70965,1.71085,1.7093,1.71085,165300000.0
2009-09-02 23:30:00,1.7109,1.7116,1.7105,1.7107,112300000.0
2009-09-02 23:45:00,1.71035,1.71105,1.7095,1.7098,220800000.0
2009-09-03 00:00:00,1.7102,1.7107,1.70965,1.7103,115300000.0
2009-09-03 00:15:00,1.7103,1.71045,1.7103,1.71035,52800000.0
2009-09-03 00:30:00,1.7103,1.7105,1.7079,1.71,288500000.0
2009-09-03 00:45:00,1.7101,1.71055,1.70875,1.7091,566900000.0
2009-09-03 01:00:00,1.70915,1.70995,1.7083,1.70995,652700000.0
2009-09-03 01:15:00,1.70985,1.71045,1.7088,1.7094,583100000.0
2009-09-03 01:30:00,1.7093,1.7108,1.70875,1.71045,365800000.0
2009-09-03 01:45:00,1.71045,1.71045,1.7095,1.71,538500000.0
2009-09-03 02:00:00,1.71,1.71,1.70875,1.7097,793500000.0
2009-09-03 02:15:00,1.7096,1.7124,1.70935,1.71175,1000300000.0
2009-09-03 02:30:00,1.71185,1.71295,1.71045,1.71095,1073200000.0
2009-09-03 02:45:00,1.71095,1.7121,1.7103,1.71075,931900000.0
2009-09-03 03:00:00,1.71075,1.71205,1.71055,1.71195,948400000.0
2009-09-03 03:15:00,1.71195,1.71195,1.7101,1.71025,689100000.0
2009-09-03 03:30:00,1.7103,1.71365,1.71025,1.71135,1438200000.0
2009-09-03 03:45:00,1.7112,1.71255,1.711,1.7111,903400000.0
2009-09-03 04:00:00,1.71105,1.71175,1.7094,1.70985,954500000.0
2009-09-03 04:15:00,1.7098,1.71075,1.70965,1.7104,614800000.0
2009-09-03 04:30:00,1.71035,1.71105,1.70995,1.71005,654300000.0
2009-09-03 04:45:00,1.7101,1.7104,1.70925,1.70985,908300000.0
2009-09-03 05:00:00,1.70985,1.71,1.70835,1.70855,767400000.0
2009-09-03 05:15:00,1.70865,1.70895,1.70735,1.7078,771700000.0
2009-09-03 05:30:00,1.7079,1.70815,1.70665,1.70775,655500000.0
2009-09-03 05:45:00,1.70775,1.7086,1.707,1.70805,550100000.0
2009-09-03 06:00:00,1.7081,1.70855,1.70765,1.70815,553100000.0
2009-09-03 06:15:00,1.70825,1.70875,1.70765,1.7086,686200000.0
2009-09-03 06:30:00,1.7086,1.70995,1.7085,1.70935,833600000.0
2009-09-03 06:45:00,1.7094,1.71,1.7081,1.7087,1037100000.0
2009-09-03 07:00:00,1.7086,1.7095,1.70845,1.7095,623800000.0
2009-09-03 07:15:00,1.7094,1.7102,1.70895,1.70965,815000000.0
2009-09-03 07:30:00,1.7096,1.7097,1.70785,1.7081,936200000.0
2009-09-03 07:45:00,1.70805,1.7082,1.70685,1.7069,1023200000.0
2009-09-03 08:00:00,1.7071,1.7074,1.7056,1.7066,1760500000.0
2009-09-03 08:15:00,1.70675,1.70745,1.7055,1.707,1826500000.0
2009-09-03 08:30:00,1.70695,1.70745,1.70545,1.7058,1109800000.0
2009-09-03 08:45:00,1.7058,1.7069,1.70425,1.7058,1380900000.0
2009-09-03 09:00:00,1.70595,1.707,1.70545,1.70665,1771600000.0
2009-09-03 09:15:00,1.7067,1.70745,1.70595,1.7065,1386000000.0
2009-09-03 09:30:00,1.7065,1.7079,1.7055,1.70605,1559100000.0
2009-09-03 09:45:00,1.70625,1.70755,1.70615,1.70665,1839900000.0
2009-09-03 10:00:00,1.70665,1.7076,1.70575,1.70665,1890400000.0
2009-09-03 10:15:00,1.70665,1.7067,1.7042,1.70455,1506500000.0
2009-09-03 10:30:00,1.70455,1.70615,1.7041,1.70415,1203200000.0
2009-09-03 10:45:00,1.70415,1.7044,1.7025,1.7027,1535200000.0
2009-09-03 11:00:00,1.7027,1.70465,1.7026,1.70395,1516100000.0
2009-09-03 11:15:00,1.70405,1.70415,1.70305,1.7035,1497600000.0
2009-09-03 11:30:00,1.70355,1.7051,1.70355,1.70435,1192600001.0
2009-09-03 11:45:00,1.70435,1.7053,1.70385,1.7047,1381600000.0
2009-09-03 12:00:00,1.70465,1.70515,1.7043,1.7046,1254700000.0
2009-09-03 12:15:00,1.70455,1.7054,1.70435,1.70505,1253400000.0
2009-09-03 12:30:00,1.7051,1.7055,1.7046,1.7053,860500000.0
2009-09-03 12:45:00,1.7053,1.7059,1.70465,1.705,1819300000.0
2009-09-03 13:00:00,1.70505,1.7064,1.70465,1.7053,861800000.0
2009-09-03 13:15:00,1.70525,1.7063,1.7037,1.7042,2587600000.0
2009-09-03 13:30:00,1.704,1.70455,1.70085,1.70235,2241700000.0
2009-09-03 13:45:00,1.7033,1.70445,1.7021,1.70325,2468100000.0
2009-09-03 14:00:00,1.7033,1.7039,1.7024,1.7034,1457800000.0
2009-09-03 14:15:00,1.7035,1.704,1.702,1.7024,1624000000.0
2009-09-03 14:30:00,1.70265,1.70525,1.7014,1.70205,4352900000.0
2009-09-03 14:45:00,1.702,1.70335,1.70165,1.7022,2759500000.0
2009-09-03 15:00:00,1.70235,1.703,1.7004,1.7015,2483700000.0
2009-09-03 15:15:00,1.70145,1.7025,1.7006,1.7007,1725100000.0
2009-09-03 15:30:00,1.7007,1.70125,1.6989,1.70065,3128899999.0
2009-09-03 15:45:00,1.7007,1.7018,1.69975,1.69975,2353800000.0
2009-09-03 16:00:00,1.69985,1.701,1.69895,1.6998,3864200000.0
2009-09-03 16:15:00,1.69985,1.7029,1.6996,1.70155,4453600000.0
2009-09-03 16:30:00,1.70155,1.702,1.69955,1.7,2248700000.0
2009-09-03 16:45:00,1.69995,1.7031,1.69995,1.70285,2331700000.0
2009-09-03 17:00:00,1.70285,1.7035,1.70105,1.7016,3045800000.0
2009-09-03 17:15:00,1.70155,1.7031,1.70095,1.7023,2727400000.0
2009-09-03 17:30:00,1.7023,1.7025,1.70025,1.70095,2738000000.0
2009-09-03 17:45:00,1.7009,1.7011,1.69845,1.69855,1711600000.0
2009-09-03 18:00:00,1.69855,1.69935,1.69785,1.6987,1816700000.0
2009-09-03 18:15:00,1.6987,1.7003,1.69835,1.6995,1119999999.0
2009-09-03 18:30:00,1.6996,1.70035,1.69895,1.6996,1554000000.0
2009-09-03 18:45:00,1.6996,1.7008,1.69955,1.7,1743200000.0
2009-09-03 19:00:00,1.69995,1.7004,1.69765,1.69825,1435200000.0
2009-09-03 19:15:00,1.69835,1.69885,1.6975,1.69855,2211800000.0
2009-09-03 19:30:00,1.6986,1.6994,1.6972,1.6976,3000000000.0
2009-09-03 19:45:00,1.69765,1.69875,1.69765,1.69825,1350400000.0
2009-09-03 20:00:00,1.6984,1.69885,1.6977,1.6983,1066200000.0
2009-09-03 20:15:00,1.69845,1.6992,1.69805,1.6987,2241600000.0
2009-09-03 20:30:00,1.6987,1.69945,1.6985,1.6993,2159800000.0
2009-09-03 20:45:00,1.69955,1.6999,1.69855,1.6988,1965400000.0
2009-09-03 21:00:00,1.6988,1.6988,1.6969,1.6969,2061800000.0
2009-09-03 21:15:00,1.6968,1.69775,1.69625,1.69695,1050200000.0
2009-09-03 21:30:00,1.69695,1.69805,1.69645,1.6972,1416400000.0
2009-09-03 21:45:00,1.6972,1.6989,1.69655,1.69845,2953400000.0
2009-09-03 22:00:00,1.6986,1.69915,1.6977,1.69832,525900000.0
2009-09-03 22:15:00,1.69835,1.6987,1.6975,1.69825,189000000.0
2009-09-03 22:30:00,1.69825,1.69865,1.69675,1.6974,329100000.0
2009-09-03 22:45:00,1.6975,1.69765,1.6953,1.6958,466100000.0
2009-09-03 23:00:00,1.6952,1.6963,1.6952,1.69585,159200000.0
2009-09-03 23:15:00,1.69587,1.69725,1.69565,1.6968,137000000.0
2009-09-03 23:30:00,1.6969,1.69785,1.6962,1.69785,504100000.0
2009-09-03 23:45:00,1.69775,1.6983,1.6976,1.69797,204400000.0
2009-09-04 00:00:00,1.6979,1.69805,1.69755,1.69765,325600000.0
2009-09-04 00:15:00,1.6977,1.69815,1.6971,1.69775,246600000.0
2009-09-04 00:30:00,1.6978,1.69805,1.6971,1.69785,168400000.0
2009-09-04 00:45:00,1.6979,1.69825,1.6966,1.6972,335200000.0
2009-09-04 01:00:00,1.6972,1.69755,1.6966,1.69685,446400000.0
2009-09-04 01:15:00,1.697,1.69785,1.697,1.69785,185900000.0
2009-09-04 01:30:00,1.69775,1.69775,1.6971,1.6975,368400000.0
2009-09-04 01:45:00,1.6973,1.6986,1.69709,1.69805,263200000.0
2009-09-04 02:00:00,1.69805,1.69845,1.69735,1.6978,526000000.0
2009-09-04 02:15:00,1.6979,1.6982,1.6974,1.69785,620100000.0
2009-09-04 02:30:00,1.69775,1.6982,1.6974,1.6981,358900000.0
2009-09-04 02:45:00,1.698,1.6991,1.69765,1.6989,582300000.0
2009-09-04 03:00:00,1.6988,1.6993,1.6973,1.69885,948400000.0
2009-09-04 03:15:00,1.69895,1.69895,1.6979,1.69855,618200000.0
2009-09-04 03:30:00,1.69855,1.69975,1.698,1.6984,895000000.0
2009-09-04 03:45:00,1.6984,1.69845,1.69485,1.69505,1104800000.0
2009-09-04 04:00:00,1.69515,1.69655,1.69475,1.6956,1075100000.0
2009-09-04 04:15:00,1.6956,1.6967,1.69465,1.69655,941700000.0
2009-09-04 04:30:00,1.6965,1.6976,1.69535,1.69585,915000000.0
2009-09-04 04:45:00,1.69585,1.69765,1.6956,1.6964,685900000.0
2009-09-04 05:00:00,1.6964,1.6972,1.6964,1.6968,520000000.0
2009-09-04 05:15:00,1.6969,1.6972,1.69645,1.6969,315800000.0
2009-09-04 05:30:00,1.6971,1.69745,1.69655,1.69675,622800000.0
2009-09-04 05:45:00,1.69675,1.6971,1.6954,1.69645,718600000.0
2009-09-04 06:00:00,1.6965,1.697,1.69585,1.69645,1181000000.0
2009-09-04 06:15:00,1.69655,1.6971,1.6963,1.6967,896600000.0
2009-09-04 06:30:00,1.69675,1.6977,1.69595,1.69595,1288000000.0
2009-09-04 06:45:00,1.69605,1.6976,1.69605,1.6973,1030400000.0
2009-09-04 07:00:00,1.6971,1.6976,1.6969,1.6972,767600000.0
2009-09-04 07:15:00,1.6972,1.6984,1.6971,1.6981,1093400000.0
2009-09-04 07:30:00,1.6981,1.69905,1.698,1.69875,1453200000.0
2009-09-04 07:45:00,1.6986,1.6989,1.6976,1.6984,1077300000.0
2009-09-04 08:00:00,1.69845,1.6988,1.6972,1.69735,928600000.0
2009-09-04 08:15:00,1.6973,1.69915,1.69725,1.69885,764900000.0
2009-09-04 08:30:00,1.69895,1.69935,1.6977,1.6987,1216600000.0
2009-09-04 08:45:00,1.6988,1.6993,1.69795,1.69895,1817200000.0
2009-09-04 09:00:00,1.6989,1.69915,1.6966,1.6973,1472200000.0
2009-09-04 09:15:00,1.69725,1.6981,1.6968,1.697,1843500000.0
2009-09-04 09:30:00,1.6971,1.6973,1.69585,1.69645,1224500000.0
2009-09-04 09:45:00,1.69655,1.69675,1.69515,1.69565,2130900000.0
2009-09-04 10:00:00,1.6958,1.6961,1.69345,1.6942,1988300000.0
2009-09-04 10:15:00,1.6942,1.69535,1.6938,1.6951,814000000.0
2009-09-04 10:30:00,1.69505,1.6958,1.6942,1.6946,2347400001.0
2009-09-04 10:45:00,1.69475,1.6964,1.69455,1.6964,1144900000.0
2009-09-04 11:00:00,1.6962,1.6965,1.69515,1.69585,937000000.0
2009-09-04 11:15:00,1.6958,1.69605,1.6949,1.69555,748100000.0
2009-09-04 11:30:00,1.69545,1.69595,1.6945,1.6947,708600000.0
2009-09-04 11:45:00,1.69465,1.69535,1.6942,1.6952,704400000.0
2009-09-04 12:00:00,1.6952,1.6959,1.6947,1.6947,705800000.0
2009-09-04 12:15:00,1.6947,1.69515,1.69375,1.69375,686400000.0
2009-09-04 12:30:00,1.69385,1.69445,1.69365,1.694,442600000.0
2009-09-04 12:45:00,1.694,1.6941,1.6926,1.6931,729600000.0
2009-09-04 13:00:00,1.69305,1.6931,1.6913,1.69225,847200000.0
2009-09-04 13:15:00,1.69235,1.69235,1.69105,1.6916,733300000.0
2009-09-04 13:30:00,1.69165,1.69205,1.6902,1.6903,799900000.0
2009-09-04 13:45:00,1.6904,1.6908,1.68965,1.69035,903400000.0
2009-09-04 14:00:00,1.69045,1.6915,1.6897,1.6911,1214600000.0
2009-09-04 14:15:00,1.6913,1.692,1.6885,1.689,1928600000.0
2009-09-04 14:30:00,1.689,1.69415,1.6868,1.6906,5452400000.0
2009-09-04 14:45:00,1.6906,1.6924,1.6895,1.6908,5667700000.0
2009-09-04 15:00:00,1.6908,1.69145,1.68845,1.68855,7272499998.0
2009-09-04 15:15:00,1.6885,1.68885,1.68705,1.6873,2281000000.0
2009-09-04 15:30:00,1.6873,1.6878,1.68455,1.685,3107099999.0
2009-09-04 15:45:00,1.685,1.68655,1.6848,1.6858,2831600000.0
2009-09-04 16:00:00,1.6858,1.68625,1.68295,1.6839,2666900000.0
2009-09-04 16:15:00,1.6839,1.68405,1.6815,1.68165,1943800000.0
2009-09-04 16:30:00,1.6816,1.6834,1.6814,1.68255,1603700000.0
2009-09-04 16:45:00,1.68255,1.68395,1.68215,1.68335,1223500000.0
2009-09-04 17:00:00,1.6834,1.685,1.68325,1.68335,1638100000.0
2009-09-04 17:15:00,1.6833,1.684,1.6823,1.68295,1342200000.0
2009-09-04 17:30:00,1.683,1.686,1.6827,1.68575,2048200000.0
2009-09-04 17:45:00,1.6858,1.6864,1.6816,1.68275,1773100000.0
2009-09-04 18:00:00,1.68265,1.68335,1.6793,1.6823,3021500000.0
2009-09-04 18:15:00,1.68245,1.6825,1.6801,1.6807,2154400000.0
2009-09-04 18:30:00,1.6807,1.68115,1.6787,1.6797,1477100000.0
2009-09-04 18:45:00,1.6797,1.68025,1.6785,1.6797,1175000000.0
2009-09-04 19:00:00,1.67965,1.68155,1.67935,1.68125,1066000000.0
2009-09-04 19:15:00,1.68115,1.68125,1.6779,1.67935,1152700000.0
2009-09-04 19:30:00,1.67935,1.68095,1.6792,1.68055,846800000.0
2009-09-04 19:45:00,1.68045,1.6809,1.6797,1.68065,829900000.0
2009-09-04 20:00:00,1.68065,1.682,1.68005,1.6817,878800000.0
2009-09-04 20:15:00,1.68185,1.6828,1.6817,1.68245,1216800000.0
2009-09-04 20:30:00,1.68245,1.6829,1.68115,1.6813,917700000.0
2009-09-04 20:45:00,1.6813,1.68155,1.67985,1.68025,883500000.0
2009-09-04 21:00:00,1.68025,1.6816,1.6799,1.6812,1068600000.0
2009-09-04 21:15:00,1.6813,1.6814,1.6802,1.68025,537700000.0
2009-09-04 21:30:00,1.68025,1.6809,1.67965,1.68015,423500000.0
2009-09-04 21:45:00,1.6802,1.6812,1.6792,1.6809,433300000.0
2009-09-04 22:00:00,1.6809,1.68105,1.67995,1.6805,255700000.0
2009-09-04 22:15:00,1.68055,1.68065,1.6796,1.6802,265900000.0
2009-09-04 22:30:00,1.6801,1.68075,1.6786,1.67935,424000000.0
2009-09-04 22:45:00,1.6795,1.68095,1.679,1.6799,465900000.0
2009-09-06 23:00:00,1.6789,1.67985,1.6784,1.67915,96800000.0
2009-09-06 23:15:00,1.6794,1.6798,1.679,1.679,74800000.0
2009-09-06 23:30:00,1.67865,1.6796,1.67855,1.6791,163200000.0
2009-09-06 23:45:00,1.6795,1.6801,1.6787,1.6794,213400000.0
2009-09-07 00:00:00,1.6794,1.68,1.67925,1.6797,324200000.0
2009-09-07 00:15:00,1.6797,1.68015,1.6781,1.679,609000000.0
2009-09-07 00:30:00,1.679,1.6797,1.678,1.67825,326800000.0
2009-09-07 00:45:00,1.67825,1.67865,1.67735,1.67855,344200000.0
2009-09-07 01:00:00,1.6786,1.6788,1.6767,1.6771,516600000.0
2009-09-07 01:15:00,1.67705,1.6782,1.67655,1.6778,447900000.0
2009-09-07 01:30:00,1.67775,1.67825,1.67745,1.6782,347100000.0
2009-09-07 01:45:00,1.6782,1.67875,1.67795,1.6786,313400000.0
2009-09-07 02:00:00,1.67865,1.6805,1.6781,1.6794,691000000.0
2009-09-07 02:15:00,1.6794,1.68015,1.67835,1.67915,558000000.0
2009-09-07 02:30:00,1.6792,1.6805,1.67905,1.6804,398800000.0
2009-09-07 02:45:00,1.6804,1.6813,1.6798,1.6803,640400000.0
2009-09-07 03:00:00,1.6803,1.6815,1.67975,1.6811,540800000.0
2009-09-07 03:15:00,1.6812,1.68235,1.6811,1.68125,588700000.0
2009-09-07 03:30:00,1.68115,1.6813,1.67985,1.6801,488500000.0
2009-09-07 03:45:00,1.68005,1.68115,1.6799,1.68095,651200000.0
2009-09-07 04:00:00,1.681,1.68205,1.68065,1.6813,760700000.0
2009-09-07 04:15:00,1.68115,1.6816,1.68045,1.68095,551700000.0
2009-09-07 04:30:00,1.6809,1.6818,1.68055,1.68155,360200000.0
2009-09-07 04:45:00,1.68155,1.682,1.68105,1.68155,350100000.0
2009-09-07 05:00:00,1.6816,1.68185,1.6813,1.6817,321700000.0
2009-09-07 05:15:00,1.68175,1.6824,1.6817,1.682,326700000.0
2009-09-07 05:30:00,1.682,1.68225,1.68175,1.68225,207700000.0
2009-09-07 05:45:00,1.68225,1.6829,1.68175,1.6824,356600000.0
2009-09-07 06:00:00,1.6824,1.6832,1.68215,1.6824,565700000.0
2009-09-07 06:15:00,1.6824,1.68345,1.6822,1.6832,550800000.0
2009-09-07 06:30:00,1.68315,1.68375,1.68255,1.68285,327500000.0
2009-09-07 06:45:00,1.6829,1.6834,1.6824,1.6826,416700000.0
2009-09-07 07:00:00,1.6825,1.68265,1.6814,1.6817,376500000.0
2009-09-07 07:15:00,1.68175,1.6824,1.6814,1.6819,386000000.0
2009-09-07 07:30:00,1.682,1.6821,1.68105,1.6815,545300000.0
2009-09-07 07:45:00,1.68145,1.68225,1.6812,1.68125,604100000.0
2009-09-07 08:00:00,1.68135,1.68265,1.68075,1.68235,1003600000.0
2009-09-07 08:15:00,1.68235,1.6829,1.6814,1.68225,871500000.0
2009-09-07 08:30:00,1.6823,1.68455,1.68195,1.6834,1027500000.0
2009-09-07 08:45:00,1.6834,1.6841,1.6826,1.6831,1273300000.0
2009-09-07 09:00:00,1.6831,1.6833,1.6815,1.68285,1650400000.0
2009-09-07 09:15:00,1.68275,1.68275,1.6799,1.68045,1384500000.0
2009-09-07 09:30:00,1.68055,1.68055,1.6771,1.6783,1518800000.0
2009-09-07 09:45:00,1.6783,1.6786,1.6772,1.6774,2248400000.0
2009-09-07 10:00:00,1.6774,1.67855,1.6773,1.67815,1286400000.0
2009-09-07 10:15:00,1.67835,1.67875,1.6759,1.6769,1358400000.0
2009-09-07 10:30:00,1.6769,1.6789,1.6768,1.6779,974600000.0
2009-09-07 10:45:00,1.6779,1.67815,1.6762,1.6774,1245600000.0
2009-09-07 11:00:00,1.67745,1.6777,1.6767,1.67745,837600000.0
2009-09-07 11:15:00,1.6775,1.67775,1.6762,1.6762,1133100000.0
2009-09-07 11:30:00,1.6762,1.6772,1.6758,1.67655,753800000.0
2009-09-07 11:45:00,1.67655,1.6773,1.676,1.6769,925200000.0
2009-09-07 12:00:00,1.6769,1.6774,1.67625,1.67725,891400000.0
2009-09-07 12:15:00,1.67725,1.6777,1.67695,1.6773,345500000.0
2009-09-07 12:30:00,1.6774,1.67775,1.6771,1.67735,856400000.0
2009-09-07 12:45:00,1.6773,1.6775,1.6761,1.6763,1138400000.0
2009-09-07 13:00:00,1.67635,1.6764,1.67425,1.67535,778400000.0
2009-09-07 13:15:00,1.67525,1.6765,1.67445,1.6752,676900000.0
2009-09-07 13:30:00,1.6751,1.67555,1.6742,1.6745,727400000.0
2009-09-07 13:45:00,1.6745,1.67465,1.6736,1.6742,896100000.0
2009-09-07 14:00:00,1.6742,1.67585,1.674,1.6746,791899999.0
2009-09-07 14:15:00,1.6747,1.67535,1.67415,1.67535,742800000.0
2009-09-07 14:30:00,1.6754,1.6757,1.67485,1.67535,505000000.0
2009-09-07 14:45:00,1.67535,1.6761,1.6747,1.67545,866900000.0
2009-09-07 15:00:00,1.67545,1.67625,1.6751,1.67585,507200000.0
2009-09-07 15:15:00,1.6758,1.6758,1.67265,1.6744,615700000.0
2009-09-07 15:30:00,1.67435,1.67445,1.6716,1.672,920100000.0
2009-09-07 15:45:00,1.672,1.6735,1.67195,1.6732,619600000.0
2009-09-07 16:00:00,1.6732,1.6741,1.6727,1.6737,638400000.0
2009-09-07 16:15:00,1.6737,1.67555,1.67345,1.6752,445800000.0
2009-09-07 16:30:00,1.6751,1.67555,1.67325,1.6736,638300000.0
2009-09-07 16:45:00,1.67355,1.67465,1.67335,1.67455,539900000.0
2009-09-07 17:00:00,1.67465,1.6748,1.67335,1.67335,681200000.0
2009-09-07 17:15:00,1.67335,1.6744,1.67315,1.67385,691800000.0
2009-09-07 17:30:00,1.6739,1.67415,1.6729,1.67335,787700000.0
2009-09-07 17:45:00,1.67335,1.67525,1.6726,1.67525,1068100000.0
2009-09-07 18:00:00,1.6752,1.67605,1.67415,1.6751,1800000000.0
2009-09-07 18:15:00,1.675,1.6754,1.67435,1.6751,710200000.0
2009-09-07 18:30:00,1.67525,1.67565,1.67345,1.67425,986600000.0
2009-09-07 18:45:00,1.6743,1.6752,1.6742,1.6746,772700000.0
2009-09-07 19:00:00,1.6746,1.67485,1.6739,1.67395,1058400000.0
2009-09-07 19:15:00,1.67395,1.6743,1.67345,1.6739,375200000.0
2009-09-07 19:30:00,1.67395,1.67417,1.6735,1.67375,176800000.0
2009-09-07 19:45:00,1.67375,1.6738,1.67305,1.6736,352400000.0
2009-09-07 20:00:00,1.67384,1.67402,1.67345,1.6737,129900000.0
2009-09-07 20:15:00,1.6736,1.6737,1.67323,1.67338,128500000.0
2009-09-07 20:30:00,1.67341,1.67365,1.673,1.67325,79600000.0
2009-09-07 20:45:00,1.6733,1.6741,1.6731,1.67385,338800000.0
2009-09-07 21:00:00,1.67405,1.6741,1.67355,1.6737,267900000.0
2009-09-07 21:15:00,1.6737,1.67445,1.6736,1.6743,284400000.0
2009-09-07 21:30:00,1.6746,1.67495,1.6742,1.6745,137800000.0
2009-09-07 21:45:00,1.67448,1.67525,1.674,1.6752,189600000.0
2009-09-07 22:00:00,1.67534,1.67621,1.67485,1.6757,229400000.0
2009-09-07 22:15:00,1.67584,1.67584,1.67375,1.6744,172500000.0
2009-09-07 22:30:00,1.67445,1.67535,1.6744,1.675,141700000.0
2009-09-07 22:45:00,1.67505,1.67525,1.67465,1.67475,59900000.0
2009-09-07 23:00:00,1.67475,1.67578,1.67475,1.67564,58600000.0
2009-09-07 23:15:00,1.6754,1.67545,1.67495,1.6752,85400000.0
2009-09-07 23:30:00,1.67515,1.6761,1.6751,1.67595,192600000.0
2009-09-07 23:45:00,1.6756,1.67582,1.67505,1.67535,343500000.0
2009-09-08 00:00:00,1.67545,1.676,1.67515,1.67575,145100000.0
2009-09-08 00:15:00,1.6755,1.67595,1.67495,1.67505,119800000.0
2009-09-08 00:30:00,1.67505,1.67525,1.67505,1.67505,31800000.0
2009-09-08 00:45:00,1.67505,1.6752,1.6742,1.67505,203100000.0
2009-09-08 01:00:00,1.67505,1.67535,1.67465,1.6753,319900000.0
2009-09-08 01:15:00,1.67535,1.6756,1.6747,1.67535,296400000.0
2009-09-08 01:30:00,1.67525,1.676,1.6751,1.6753,283900000.0
2009-09-08 01:45:00,1.67525,1.67605,1.67485,1.67595,423200000.0
2009-09-08 02:00:00,1.6759,1.677,1.67555,1.6766,868600000.0
2009-09-08 02:15:00,1.6766,1.6773,1.6759,1.67695,875800000.0
2009-09-08 02:30:00,1.67695,1.6776,1.6767,1.6775,608200000.0
2009-09-08 02:45:00,1.67745,1.6782,1.6769,1.6773,1012800000.0
2009-09-08 03:00:00,1.6774,1.67775,1.6768,1.67725,863500000.0
2009-09-08 03:15:00,1.67725,1.67825,1.67705,1.67815,624900000.0
2009-09-08 03:30:00,1.67815,1.68005,1.67715,1.67975,1323300000.0
2009-09-08 03:45:00,1.67985,1.68005,1.67855,1.67885,742000000.0
2009-09-08 04:00:00,1.6788,1.6788,1.6777,1.67845,1007300000.0
2009-09-08 04:15:00,1.6785,1.67865,1.6769,1.6776,1133100000.0
2009-09-08 04:30:00,1.67765,1.6793,1.67725,1.6776,1109200000.0
2009-09-08 04:45:00,1.67755,1.67815,1.67695,1.67815,515400000.0
2009-09-08 05:00:00,1.67815,1.67885,1.67795,1.67855,380000000.0
2009-09-08 05:15:00,1.6786,1.6788,1.67805,1.67835,668800000.0
2009-09-08 05:30:00,1.67825,1.6785,1.67695,1.6772,820100000.0
2009-09-08 05:45:00,1.6772,1.67775,1.6768,1.67735,510800000.0
2009-09-08 06:00:00,1.67735,1.6779,1.6772,1.67785,553200000.0
2009-09-08 06:15:00,1.67775,1.6778,1.67695,1.67715,893200000.0
2009-09-08 06:30:00,1.67715,1.67765,1.6768,1.67735,814700000.0
2009-09-08 06:45:00,1.6774,1.6778,1.6769,1.67715,427500000.0
2009-09-08 07:00:00,1.6773,1.67775,1.67685,1.6771,1140000000.0
2009-09-08 07:15:00,1.6771,1.67745,1.6765,1.6767,871700000.0
2009-09-08 07:30:00,1.67665,1.6768,1.6752,1.67545,1131500000.0
2009-09-08 07:45:00,1.6754,1.67595,1.6743,1.67465,1274300000.0
2009-09-08 08:00:00,1.6747,1.6764,1.67425,1.67595,1070700000.0
2009-09-08 08:15:00,1.67595,1.6767,1.67505,1.6759,1585000000.0
2009-09-08 08:30:00,1.67595,1.6761,1.6742,1.6746,3249900000.0
2009-09-08 08:45:00,1.6746,1.67615,1.67395,1.67435,2001200000.0
2009-09-08 09:00:00,1.67445,1.6753,1.67305,1.6747,1739000000.0
2009-09-08 09:15:00,1.6746,1.67575,1.6743,1.6747,1262300000.0
2009-09-08 09:30:00,1.6747,1.6755,1.6732,1.6735,1409000000.0
2009-09-08 09:45:00,1.6735,1.67485,1.6727,1.6738,1946000000.0
2009-09-08 10:00:00,1.67385,1.67405,1.6724,1.6739,1963300000.0
2009-09-08 10:15:00,1.67385,1.67505,1.67335,1.674,1742500000.0
2009-09-08 10:30:00,1.674,1.67485,1.67315,1.6745,1936900000.0
2009-09-08 10:45:00,1.67455,1.67485,1.6728,1.67325,1805000001.0
2009-09-08 11:00:00,1.6733,1.6742,1.67245,1.6738,1360100000.0
2009-09-08 11:15:00,1.6738,1.674,1.6729,1.67315,1320900000.0
2009-09-08 11:30:00,1.67315,1.67355,1.6725,1.6729,1166400000.0
2009-09-08 11:45:00,1.673,1.67615,1.673,1.67545,3747399998.0
2009-09-08 12:00:00,1.67535,1.6786,1.67505,1.6777,3718999999.0
2009-09-08 12:15:00,1.6777,1.67805,1.6767,1.6774,2162100000.0
2009-09-08 12:30:00,1.67745,1.67805,1.67695,1.67705,1412000000.0
2009-09-08 12:45:00,1.6771,1.6777,1.6768,1.67715,972500000.0
2009-09-08 13:00:00,1.67715,1.67845,1.6767,1.67805,1491300001.0
2009-09-08 13:15:00,1.6781,1.6783,1.6765,1.67735,1300600000.0
2009-09-08 13:30:00,1.67735,1.67755,1.67635,1.6767,1889700000.0
2009-09-08 13:45:00,1.6768,1.67845,1.6764,1.67795,1290200000.0
2009-09-08 14:00:00,1.67795,1.678,1.6764,1.67675,1583000000.0
2009-09-08 14:15:00,1.6768,1.67815,1.67655,1.67765,1476000000.0
2009-09-08 14:30:00,1.67765,1.6782,1.67615,1.6762,1329900000.0
2009-09-08 14:45:00,1.6762,1.67805,1.6762,1.678,1543500000.0
2009-09-08 15:00:00,1.67805,1.67825,1.6769,1.67785,1918800000.0
2009-09-08 15:15:00,1.6779,1.67995,1.6778,1.6789,1382900000.0
2009-09-08 15:30:00,1.67895,1.68065,1.6788,1.6801,2673100000.0
2009-09-08 15:45:00,1.68015,1.68095,1.67865,1.68085,2243100000.0
2009-09-08 16:00:00,1.6807,1.6819,1.6793,1.67935,2445000000.0
2009-09-08 16:15:00,1.6794,1.6798,1.6785,1.67915,2856700000.0
2009-09-08 16:30:00,1.67915,1.6803,1.6777,1.6798,3539600000.0
2009-09-08 16:45:00,1.67985,1.68,1.67645,1.6769,4482299999.0
2009-09-08 17:00:00,1.6767,1.6774,1.67605,1.6772,2137900000.0
2009-09-08 17:15:00,1.6773,1.6789,1.6773,1.67885,2021900000.0
2009-09-08 17:30:00,1.67875,1.6804,1.67845,1.6798,1580000000.0
2009-09-08 17:45:00,1.67985,1.68015,1.67845,1.67865,1457500000.0
2009-09-08 18:00:00,1.6787,1.68005,1.6785,1.67935,1321300000.0
2009-09-08 18:15:00,1.6794,1.68035,1.67865,1.6799,1063700000.0
2009-09-08 18:30:00,1.6799,1.6807,1.67935,1.6802,1211600000.0
2009-09-08 18:45:00,1.6803,1.6812,1.67995,1.68055,1058300000.0
2009-09-08 19:00:00,1.6806,1.68115,1.67965,1.67995,897300000.0
2009-09-08 19:15:00,1.68,1.6809,1.67895,1.67985,1289300000.0
2009-09-08 19:30:00,1.67975,1.6815,1.67975,1.68105,1290800000.0
2009-09-08 19:45:00,1.68105,1.68165,1.68045,1.6808,1300200000.0
2009-09-08 20:00:00,1.6808,1.6816,1.68,1.6811,1447600000.0
2009-09-08 20:15:00,1.6812,1.6829,1.6806,1.6828,2034800000.0
2009-09-08 20:30:00,1.6828,1.68305,1.6809,1.68095,2213500000.0
2009-09-08 20:45:00,1.68095,1.6815,1.68035,1.68075,1921900000.0
2009-09-08 21:00:00,1.68075,1.6825,1.6806,1.6822,1420500000.0
2009-09-08 21:15:00,1.68215,1.6824,1.6802,1.68065,1987600000.0
2009-09-08 21:30:00,1.68065,1.6808,1.6795,1.67985,744600000.0
2009-09-08 21:45:00,1.6799,1.6811,1.6794,1.68065,1769800000.0
2009-09-08 22:00:00,1.6806,1.6813,1.67945,1.6798,802400000.0
2009-09-08 22:15:00,1.67985,1.68045,1.6797,1.68,339200000.0
2009-09-08 22:30:00,1.67995,1.6805,1.6795,1.67995,506150000.0
2009-09-08 22:45:00,1.67995,1.6813,1.67885,1.67955,578800000.0
2009-09-08 23:00:00,1.6795,1.68085,1.6795,1.6807,452000000.0
2009-09-08 23:15:00,1.68065,1.68105,1.6799,1.6808,296700000.0
2009-09-08 23:30:00,1.68085,1.6812,1.6803,1.681,209300000.0
2009-09-08 23:45:00,1.681,1.68165,1.67995,1.681,307000000.0
2009-09-09 00:00:00,1.68095,1.6814,1.6803,1.6806,355000000.0
2009-09-09 00:15:00,1.68055,1.6816,1.6804,1.68125,400100000.0
2009-09-09 00:30:00,1.68085,1.68145,1.67915,1.6792,716400000.0
2009-09-09 00:45:00,1.6792,1.6795,1.6784,1.6786,556100000.0
2009-09-09 01:00:00,1.67855,1.67905,1.6772,1.6782,751700000.0
2009-09-09 01:15:00,1.6782,1.6795,1.6781,1.6791,451100000.0
2009-09-09 01:30:00,1.67905,1.67975,1.6785,1.67865,467000000.0
2009-09-09 01:45:00,1.6786,1.6796,1.6783,1.6796,544500000.0
2009-09-09 02:00:00,1.6796,1.68015,1.6788,1.6791,1129100000.0
2009-09-09 02:15:00,1.679,1.67965,1.678,1.67825,1032300000.0
2009-09-09 02:30:00,1.67825,1.67875,1.67745,1.67845,723400000.0
2009-09-09 02:45:00,1.67845,1.67865,1.6767,1.67705,1513500000.0
2009-09-09 03:00:00,1.67715,1.6777,1.6756,1.6771,1577700000.0
2009-09-09 03:15:00,1.6771,1.6783,1.67695,1.6773,1069600000.0
2009-09-09 03:30:00,1.67725,1.68305,1.6771,1.68245,1676300000.0
2009-09-09 03:45:00,1.68245,1.6841,1.6821,1.6839,1222800000.0
2009-09-09 04:00:00,1.6839,1.68585,1.68315,1.6855,1439100000.0
2009-09-09 04:15:00,1.6855,1.68635,1.68445,1.68475,1108600000.0
2009-09-09 04:30:00,1.68475,1.68525,1.6837,1.6848,989800000.0
2009-09-09 04:45:00,1.68495,1.68525,1.6838,1.6843,1032300000.0
2009-09-09 05:00:00,1.6843,1.68605,1.68405,1.68585,997300000.0
2009-09-09 05:15:00,1.6858,1.68635,1.6848,1.68515,615800000.0
2009-09-09 05:30:00,1.68515,1.68715,1.68505,1.6866,1117300000.0
2009-09-09 05:45:00,1.68655,1.68725,1.6863,1.6864,998200000.0
2009-09-09 06:00:00,1.6864,1.68735,1.6862,1.68675,1104500000.0
2009-09-09 06:15:00,1.68675,1.68685,1.6862,1.68645,1002900000.0
2009-09-09 06:30:00,1.68645,1.6866,1.68525,1.68535,893600000.0
2009-09-09 06:45:00,1.6855,1.6865,1.68535,1.68585,769000000.0
2009-09-09 07:00:00,1.68595,1.68645,1.6852,1.6862,721200000.0
2009-09-09 07:15:00,1.6862,1.68645,1.68555,1.68625,885400000.0
2009-09-09 07:30:00,1.68625,1.6865,1.68555,1.68615,1019900000.0
2009-09-09 07:45:00,1.686,1.68675,1.68515,1.68555,1436500000.0
2009-09-09 08:00:00,1.68555,1.6862,1.684,1.6845,2037700000.0
2009-09-09 08:15:00,1.6845,1.6862,1.68425,1.6856,1783400000.0
2009-09-09 08:30:00,1.68555,1.6876,1.68515,1.6864,1528500000.0
2009-09-09 08:45:00,1.68645,1.68935,1.68605,1.6885,1852100000.0
2009-09-09 09:00:00,1.6885,1.68885,1.68695,1.68755,1688300000.0
2009-09-09 09:15:00,1.68755,1.6891,1.6866,1.6882,1850400000.0
2009-09-09 09:30:00,1.68815,1.68925,1.68765,1.6877,1642700000.0
2009-09-09 09:45:00,1.6877,1.689,1.6872,1.6873,1260500000.0
2009-09-09 10:00:00,1.6872,1.6888,1.6865,1.68725,1234500000.0
2009-09-09 10:15:00,1.6874,1.6881,1.6868,1.68775,1658900000.0
2009-09-09 10:30:00,1.68785,1.6883,1.68735,1.6877,1347200000.0
2009-09-09 10:45:00,1.68775,1.6881,1.68635,1.6869,1504300000.0
2009-09-09 11:00:00,1.6869,1.6874,1.6856,1.6862,1571400000.0
2009-09-09 11:15:00,1.68615,1.68725,1.68595,1.68655,1337200000.0
2009-09-09 11:30:00,1.6866,1.6875,1.68585,1.68735,1076300000.0
2009-09-09 11:45:00,1.6874,1.6877,1.6853,1.6857,1400100000.0
2009-09-09 12:00:00,1.6858,1.68665,1.6853,1.686,724300000.0
2009-09-09 12:15:00,1.68595,1.68645,1.6853,1.6856,1055700000.0
2009-09-09 12:30:00,1.6856,1.68705,1.6855,1.686,791700000.0
2009-09-09 12:45:00,1.686,1.68665,1.6857,1.686,1164600000.0
2009-09-09 13:00:00,1.6861,1.68615,1.6848,1.68535,1213800000.0
2009-09-09 13:15:00,1.68535,1.68545,1.68325,1.6839,1698500000.0
2009-09-09 13:30:00,1.6839,1.68405,1.68145,1.6817,1462400000.0
2009-09-09 13:45:00,1.68175,1.6826,1.6807,1.6819,2086400000.0
2009-09-09 14:00:00,1.682,1.68345,1.68175,1.68345,2359700000.0
2009-09-09 14:15:00,1.68335,1.68375,1.682,1.6831,3162100000.0
2009-09-09 14:30:00,1.68315,1.68445,1.683,1.6841,4146800000.0
2009-09-09 14:45:00,1.6841,1.68485,1.6832,1.6847,3038300000.0
2009-09-09 15:00:00,1.6847,1.68535,1.6834,1.6844,2875100000.0
2009-09-09 15:15:00,1.6844,1.68555,1.6844,1.6851,2056400000.0
2009-09-09 15:30:00,1.6851,1.6864,1.68435,1.6856,3577300000.0
2009-09-09 15:45:00,1.68555,1.68625,1.68385,1.68615,4427200000.0
2009-09-09 16:00:00,1.68615,1.68645,1.6829,1.68305,3059300000.0
2009-09-09 16:15:00,1.6831,1.68545,1.68245,1.68535,3328500001.0
2009-09-09 16:30:00,1.68535,1.68665,1.6847,1.6847,4344599999.0
2009-09-09 16:45:00,1.6847,1.6867,1.6837,1.6844,3490400000.0
2009-09-09 17:00:00,1.6842,1.6854,1.68305,1.68515,2492900000.0
2009-09-09 17:15:00,1.68515,1.68555,1.68365,1.6844,2737800000.0
2009-09-09 17:30:00,1.6844,1.68535,1.6839,1.6846,2388900000.0
2009-09-09 17:45:00,1.6846,1.6874,1.68455,1.6868,2561300000.0
2009-09-09 18:00:00,1.6868,1.6875,1.68635,1.6866,1610500000.0
2009-09-09 18:15:00,1.6865,1.6873,1.6863,1.68665,1207800000.0
2009-09-09 18:30:00,1.68665,1.68725,1.68625,1.6863,1759200000.0
2009-09-09 18:45:00,1.68625,1.68685,1.68595,1.6868,1185100000.0
2009-09-09 19:00:00,1.6868,1.68735,1.68605,1.6865,1941900000.0
2009-09-09 19:15:00,1.6864,1.68745,1.68585,1.6868,2408100000.0
2009-09-09 19:30:00,1.68675,1.6873,1.6862,1.6868,1371400000.0
2009-09-09 19:45:00,1.6868,1.6874,1.68615,1.68635,2462000000.0
2009-09-09 20:00:00,1.6864,1.6877,1.68525,1.68725,2634600000.0
2009-09-09 20:15:00,1.6872,1.68915,1.6872,1.68835,2918400000.0
2009-09-09 20:30:00,1.68835,1.68915,1.6872,1.68855,2043800000.0
2009-09-09 20:45:00,1.6885,1.68915,1.6876,1.6889,1828400000.0
2009-09-09 21:00:00,1.6888,1.69025,1.6881,1.68915,2804300000.0
2009-09-09 21:15:00,1.68915,1.69065,1.68855,1.6898,2460700000.0
2009-09-09 21:30:00,1.6899,1.6905,1.6883,1.68855,2459800000.0
2009-09-09 21:45:00,1.6886,1.68935,1.68815,1.689,1713100000.0
2009-09-09 22:00:00,1.689,1.689,1.68775,1.6889,673500000.0
2009-09-09 22:15:00,1.6888,1.69035,1.68765,1.69025,1018000000.0
2009-09-09 22:30:00,1.69025,1.69045,1.68835,1.6891,678600000.0
2009-09-09 22:45:00,1.689,1.69065,1.68815,1.6888,708350000.0
2009-09-09 23:00:00,1.6888,1.6918,1.6866,1.68815,639600000.0
2009-09-09 23:15:00,1.68815,1.68865,1.6872,1.6873,354100000.0
2009-09-09 23:30:00,1.6873,1.68805,1.6871,1.68775,132500000.0
2009-09-09 23:45:00,1.68775,1.68815,1.68725,1.6878,515600000.0
2009-09-10 00:00:00,1.6878,1.6888,1.68725,1.6877,646350000.0
2009-09-10 00:15:00,1.68765,1.6891,1.68755,1.689,456200000.0
2009-09-10 00:30:00,1.68895,1.6892,1.6874,1.68835,413400000.0
2009-09-10 00:45:00,1.68835,1.68895,1.68785,1.6882,408700000.0
2009-09-10 01:00:00,1.68815,1.6891,1.68795,1.689,298000000.0
2009-09-10 01:15:00,1.689,1.6894,1.68835,1.6885,427000000.0
2009-09-10 01:30:00,1.6884,1.6885,1.6872,1.6879,487400000.0
2009-09-10 01:45:00,1.6879,1.68815,1.6874,1.6878,468100000.0
2009-09-10 02:00:00,1.6878,1.68795,1.6872,1.6875,486800000.0
2009-09-10 02:15:00,1.6875,1.68765,1.6864,1.6871,814300000.0
2009-09-10 02:30:00,1.6871,1.68725,1.686,1.6871,810400000.0
2009-09-10 02:45:00,1.6872,1.68735,1.6853,1.6855,783100000.0
2009-09-10 03:00:00,1.68545,1.68705,1.68505,1.6868,1110400000.0
2009-09-10 03:15:00,1.6869,1.68965,1.68585,1.68745,1336000000.0
2009-09-10 03:30:00,1.6877,1.69525,1.68765,1.69295,2187900000.0
2009-09-10 03:45:00,1.6929,1.69425,1.6921,1.694,1380400000.0
2009-09-10 04:00:00,1.694,1.69495,1.6926,1.69325,1156500000.0
2009-09-10 04:15:00,1.69325,1.69415,1.6922,1.69355,850100000.0
2009-09-10 04:30:00,1.69355,1.69395,1.69305,1.6934,879200000.0
2009-09-10 04:45:00,1.69345,1.695,1.6932,1.694,734700000.0
2009-09-10 05:00:00,1.694,1.69495,1.6939,1.6945,767900000.0
2009-09-10 05:15:00,1.6945,1.69505,1.6942,1.69475,830200000.0
2009-09-10 05:30:00,1.6948,1.69495,1.6939,1.69395,694900000.0
2009-09-10 05:45:00,1.69395,1.6945,1.6934,1.6942,1143400000.0
2009-09-10 06:00:00,1.6942,1.6959,1.6942,1.69555,1026300000.0
2009-09-10 06:15:00,1.6955,1.6955,1.6937,1.6945,1078300000.0
2009-09-10 06:30:00,1.69455,1.69515,1.6942,1.695,597500000.0
2009-09-10 06:45:00,1.695,1.6954,1.6942,1.69445,783700000.0
2009-09-10 07:00:00,1.69445,1.6952,1.69435,1.695,921700000.0
2009-09-10 07:15:00,1.695,1.6951,1.69405,1.69435,754000000.0
2009-09-10 07:30:00,1.6944,1.6948,1.69405,1.6942,917600000.0
2009-09-10 07:45:00,1.6942,1.69485,1.6935,1.69425,1809100000.0
2009-09-10 08:00:00,1.69425,1.69505,1.69315,1.6936,1343000000.0
2009-09-10 08:15:00,1.6937,1.694,1.69265,1.69295,979700000.0
2009-09-10 08:30:00,1.69295,1.6943,1.69265,1.69325,1141200000.0
2009-09-10 08:45:00,1.69325,1.6943,1.6927,1.69395,1113800000.0
2009-09-10 09:00:00,1.69395,1.6955,1.69395,1.69485,1436500000.0
2009-09-10 09:15:00,1.69485,1.69825,1.6944,1.6978,1235900000.0
2009-09-10 09:30:00,1.6978,1.69885,1.69765,1.6982,1998100000.0
2009-09-10 09:45:00,1.69805,1.6986,1.69615,1.6966,1743100000.0
2009-09-10 10:00:00,1.6964,1.6979,1.6958,1.6974,1458100000.0
2009-09-10 10:15:00,1.6974,1.6979,1.6962,1.6975,1548100000.0
2009-09-10 10:30:00,1.69755,1.69805,1.6962,1.6965,2717400000.0
2009-09-10 10:45:00,1.6965,1.69695,1.6958,1.69615,1744000000.0
2009-09-10 11:00:00,1.69625,1.69875,1.69575,1.69795,2484099999.0
2009-09-10 11:15:00,1.698,1.6996,1.69735,1.6985,2031600000.0
2009-09-10 11:30:00,1.6985,1.70015,1.6985,1.69925,1607300000.0
2009-09-10 11:45:00,1.6993,1.7006,1.69865,1.70005,1547600000.0
2009-09-10 12:00:00,1.7,1.7003,1.6991,1.69935,1896800000.0
2009-09-10 12:15:00,1.6994,1.6997,1.698,1.69865,1805700000.0
2009-09-10 12:30:00,1.69865,1.70045,1.69795,1.6991,1217600000.0
2009-09-10 12:45:00,1.69895,1.70035,1.69805,1.69825,1793900000.0
2009-09-10 13:00:00,1.69835,1.6985,1.6964,1.69755,2588300000.0
2009-09-10 13:15:00,1.69755,1.69795,1.69645,1.697,1531100000.0
2009-09-10 13:30:00,1.697,1.6977,1.69625,1.69715,1749400000.0
2009-09-10 13:45:00,1.69715,1.6977,1.6949,1.69605,1308100000.0
2009-09-10 14:00:00,1.696,1.6973,1.69595,1.69635,1404900000.0
2009-09-10 14:15:00,1.6964,1.69765,1.6952,1.6962,1904100000.0
2009-09-10 14:30:00,1.6963,1.69795,1.6946,1.697,2913500000.0
2009-09-10 14:45:00,1.697,1.69735,1.6956,1.69675,2715199999.0
2009-09-10 15:00:00,1.69675,1.6972,1.69505,1.6962,1989900000.0
2009-09-10 15:15:00,1.6963,1.6965,1.6918,1.69325,2524900000.0
2009-09-10 15:30:00,1.69335,1.6944,1.69155,1.69265,3927600001.0
2009-09-10 15:45:00,1.69275,1.69545,1.69235,1.6944,3417000000.0
2009-09-10 16:00:00,1.69445,1.6958,1.69355,1.69485,2240000000.0
2009-09-10 16:15:00,1.69505,1.69655,1.69455,1.6961,2065500000.0
2009-09-10 16:30:00,1.6961,1.6969,1.69455,1.6959,1956600000.0
2009-09-10 16:45:00,1.69595,1.69605,1.6932,1.694,2423400000.0
2009-09-10 17:00:00,1.69405,1.69465,1.69265,1.6941,1873300000.0
2009-09-10 17:15:00,1.6941,1.69455,1.69315,1.6935,1373700000.0
2009-09-10 17:30:00,1.6935,1.69465,1.6932,1.69405,1116900000.0
2009-09-10 17:45:00,1.6941,1.69475,1.69305,1.69475,1109000000.0
2009-09-10 18:00:00,1.6947,1.69495,1.69345,1.694,667900000.0
2009-09-10 18:15:00,1.69395,1.6948,1.69265,1.6935,1039000000.0
2009-09-10 18:30:00,1.69345,1.6938,1.69145,1.69175,1052700000.0
2009-09-10 18:45:00,1.69175,1.69235,1.69025,1.69115,2110800000.0
2009-09-10 19:00:00,1.69105,1.6928,1.6905,1.6917,2464800000.0
2009-09-10 19:15:00,1.6917,1.692,1.69035,1.6915,1391600000.0
2009-09-10 19:30:00,1.69145,1.6917,1.69085,1.69105,1347500000.0
2009-09-10 19:45:00,1.6912,1.69135,1.68885,1.6896,1652400000.0
2009-09-10 20:00:00,1.6896,1.69025,1.68915,1.68975,1978900000.0
2009-09-10 20:15:00,1.6898,1.69045,1.6891,1.69035,1325600000.0
2009-09-10 20:30:00,1.6904,1.69065,1.68915,1.6901,1185800000.0
2009-09-10 20:45:00,1.69005,1.69035,1.6895,1.6902,673800000.0
2009-09-10 21:00:00,1.6902,1.69065,1.68905,1.69,2017700000.0
2009-09-10 21:15:00,1.69,1.6902,1.68895,1.68935,1161400000.0
2009-09-10 21:30:00,1.6894,1.6895,1.688,1.68825,1052100000.0
2009-09-10 21:45:00,1.68825,1.6887,1.6877,1.68855,2060800000.0
2009-09-10 22:00:00,1.68855,1.68895,1.68815,1.68855,1237400000.0
2009-09-10 22:15:00,1.68855,1.68875,1.688,1.688,237600000.0
2009-09-10 22:30:00,1.6881,1.6885,1.6881,1.6883,311800000.0
2009-09-10 22:45:00,1.68815,1.6887,1.6874,1.6874,457510000.0
2009-09-10 23:00:00,1.6874,1.68825,1.6873,1.68745,178500000.0
2009-09-10 23:15:00,1.6874,1.6884,1.68685,1.6883,250500000.0
2009-09-10 23:30:00,1.6883,1.68865,1.68785,1.68805,397800000.0
2009-09-10 23:45:00,1.68805,1.68885,1.68775,1.6884,486700000.0
2009-09-11 00:00:00,1.6884,1.68895,1.68835,1.6889,241300000.0
2009-09-11 00:15:00,1.6889,1.68975,1.6888,1.6896,240300000.0
2009-09-11 00:30:00,1.6896,1.6901,1.68915,1.68965,249000000.0
2009-09-11 00:45:00,1.68965,1.69055,1.68955,1.69005,362100000.0
2009-09-11 01:00:00,1.6901,1.6908,1.6898,1.69065,461000000.0
2009-09-11 01:15:00,1.69065,1.6914,1.6903,1.69115,300300000.0
2009-09-11 01:30:00,1.69115,1.69115,1.6897,1.69075,553200000.0
2009-09-11 01:45:00,1.69075,1.6912,1.68985,1.69055,580900000.0
2009-09-11 02:00:00,1.69055,1.69205,1.69,1.6919,633000000.0
2009-09-11 02:15:00,1.69185,1.69265,1.69165,1.6924,828000000.0
2009-09-11 02:30:00,1.69235,1.69245,1.6914,1.69205,839900000.0
2009-09-11 02:45:00,1.692,1.6927,1.6913,1.6919,1232800000.0
2009-09-11 03:00:00,1.69195,1.69265,1.6918,1.6919,556700000.0
2009-09-11 03:15:00,1.6919,1.6925,1.69105,1.6921,888000000.0
2009-09-11 03:30:00,1.6921,1.6932,1.69195,1.69205,784500000.0
2009-09-11 03:45:00,1.69205,1.69245,1.69155,1.6922,622300000.0
2009-09-11 04:00:00,1.6922,1.6922,1.68945,1.68975,1701900000.0
2009-09-11 04:15:00,1.68975,1.69025,1.68835,1.6898,1568700000.0
2009-09-11 04:30:00,1.6897,1.69005,1.6889,1.6893,992100000.0
2009-09-11 04:45:00,1.68925,1.69035,1.6892,1.68995,1014500000.0
2009-09-11 05:00:00,1.68995,1.69,1.68875,1.6894,776600000.0
2009-09-11 05:15:00,1.68935,1.69,1.68895,1.6897,1003400000.0
2009-09-11 05:30:00,1.6897,1.69055,1.68945,1.6898,709900000.0
2009-09-11 05:45:00,1.6898,1.69,1.68935,1.68955,817900000.0
2009-09-11 06:00:00,1.6896,1.6898,1.689,1.68935,888600000.0
2009-09-11 06:15:00,1.68925,1.69015,1.68915,1.68965,945500000.0
2009-09-11 06:30:00,1.6897,1.69065,1.6893,1.69065,1809700000.0
2009-09-11 06:45:00,1.6906,1.69095,1.68935,1.68975,1305900000.0
2009-09-11 07:00:00,1.68975,1.6901,1.6884,1.68925,1365600000.0
2009-09-11 07:15:00,1.68925,1.6904,1.68895,1.69015,1245100000.0
2009-09-11 07:30:00,1.69015,1.69085,1.6898,1.69025,1414100000.0
2009-09-11 07:45:00,1.6902,1.69095,1.6893,1.69015,1723700000.0
2009-09-11 08:00:00,1.69035,1.69115,1.68905,1.6895,1495100000.0
2009-09-11 08:15:00,1.6895,1.69285,1.6894,1.6916,1743100000.0
2009-09-11 08:30:00,1.6916,1.69225,1.6909,1.6916,1483600000.0
2009-09-11 08:45:00,1.69175,1.6928,1.6915,1.69205,1687300000.0
2009-09-11 09:00:00,1.69205,1.69265,1.69105,1.6915,2117400000.0
2009-09-11 09:15:00,1.69165,1.6923,1.69065,1.69165,2318800000.0
2009-09-11 09:30:00,1.69165,1.6931,1.69135,1.69185,2288100000.0
2009-09-11 09:45:00,1.69175,1.69225,1.69095,1.69225,1495400000.0
2009-09-11 10:00:00,1.6923,1.6923,1.6902,1.69095,1271700000.0
2009-09-11 10:15:00,1.69095,1.69305,1.69095,1.6925,1751800000.0
2009-09-11 10:30:00,1.6925,1.6928,1.69065,1.6922,2542100001.0
2009-09-11 10:45:00,1.6922,1.69325,1.69135,1.69185,2629100000.0
2009-09-11 11:00:00,1.69185,1.69185,1.6907,1.6913,1988200001.0
2009-09-11 11:15:00,1.6912,1.69165,1.69,1.6903,1537400000.0
2009-09-11 11:30:00,1.69025,1.6906,1.68945,1.68975,1033400000.0
2009-09-11 11:45:00,1.6897,1.6902,1.68925,1.6899,852300000.0
2009-09-11 12:00:00,1.6899,1.69075,1.68975,1.6903,1049800000.0
2009-09-11 12:15:00,1.6903,1.6911,1.6902,1.6906,985500000.0
2009-09-11 12:30:00,1.69055,1.69125,1.6893,1.69085,1079600000.0
2009-09-11 12:45:00,1.6909,1.6913,1.68905,1.6897,2863600000.0
2009-09-11 13:00:00,1.6897,1.69005,1.6884,1.6891,2134600000.0
2009-09-11 13:15:00,1.68905,1.6902,1.689,1.68925,1261300000.0
2009-09-11 13:30:00,1.68925,1.6902,1.689,1.68935,1558900000.0
2009-09-11 13:45:00,1.6894,1.6903,1.689,1.6901,2410800000.0
2009-09-11 14:00:00,1.69015,1.691,1.6898,1.69075,3209600000.0
2009-09-11 14:15:00,1.6907,1.69105,1.6899,1.69045,2022600000.0
2009-09-11 14:30:00,1.69045,1.69085,1.68975,1.6901,1545100000.0
2009-09-11 14:45:00,1.69005,1.691,1.68905,1.69015,1644100000.0
2009-09-11 15:00:00,1.69025,1.69025,1.68875,1.6891,1405400000.0
2009-09-11 15:15:00,1.6892,1.69095,1.6889,1.68975,2161600000.0
2009-09-11 15:30:00,1.68975,1.6908,1.68885,1.69025,3051200000.0
2009-09-11 15:45:00,1.6902,1.69085,1.68875,1.68935,3496800000.0
2009-09-11 16:00:00,1.6895,1.6899,1.68715,1.689,4410500000.0
2009-09-11 16:15:00,1.689,1.6891,1.68795,1.6886,2691500000.0
2009-09-11 16:30:00,1.6888,1.68915,1.6875,1.6888,2381300000.0
2009-09-11 16:45:00,1.68865,1.68935,1.68645,1.68705,2896000000.0
2009-09-11 17:00:00,1.68715,1.6873,1.68425,1.68465,2262200000.0
2009-09-11 17:15:00,1.6848,1.6865,1.6846,1.68625,2450700000.0
2009-09-11 17:30:00,1.6862,1.68765,1.68615,1.68715,3248700000.0
2009-09-11 17:45:00,1.6874,1.6883,1.6862,1.6865,3421499998.0
2009-09-11 18:00:00,1.6865,1.68785,1.6864,1.68665,1981600000.0
2009-09-11 18:15:00,1.68665,1.68865,1.6862,1.6877,1330600000.0
2009-09-11 18:30:00,1.6877,1.6882,1.68655,1.6875,2083500000.0
2009-09-11 18:45:00,1.6875,1.6884,1.687,1.68825,1622800000.0
2009-09-11 19:00:00,1.68825,1.6885,1.68635,1.6865,1604100000.0
2009-09-11 19:15:00,1.6865,1.68725,1.68615,1.6867,1307700000.0
2009-09-11 19:30:00,1.6867,1.68805,1.68655,1.6875,2455300000.0
2009-09-11 19:45:00,1.6875,1.6879,1.68665,1.6879,2345000000.0
2009-09-11 20:00:00,1.68785,1.68825,1.6865,1.6868,2082000000.0
2009-09-11 20:15:00,1.6868,1.6889,1.68675,1.6887,1652500000.0
2009-09-11 20:30:00,1.68875,1.6895,1.68815,1.68895,1223000000.0
2009-09-11 20:45:00,1.68895,1.68905,1.68815,1.68865,854300000.0
2009-09-11 21:00:00,1.68855,1.68915,1.68755,1.68765,906000000.0
2009-09-11 21:15:00,1.68765,1.68795,1.68695,1.68715,772500000.0
2009-09-11 21:30:00,1.68715,1.6885,1.68715,1.68815,846300000.0
2009-09-11 21:45:00,1.6881,1.6907,1.68795,1.6902,743000000.0
2009-09-11 22:00:00,1.68985,1.69045,1.68925,1.68935,879400000.0
2009-09-11 22:15:00,1.6895,1.69045,1.6891,1.68925,720600000.0
2009-09-11 22:30:00,1.68925,1.68925,1.68755,1.6885,438700000.0
2009-09-11 22:45:00,1.6886,1.689,1.68705,1.68775,423400000.0
2009-09-13 23:00:00,1.69295,1.694,1.6927,1.69345,150200000.0
2009-09-13 23:15:00,1.69185,1.6933,1.69045,1.69225,62200000.0
2009-09-13 23:30:00,1.69215,1.6929,1.69215,1.69275,25600000.0
2009-09-13 23:45:00,1.69265,1.69305,1.69255,1.69295,39000000.0
2009-09-14 00:00:00,1.69285,1.6929,1.6908,1.69195,548000000.0
2009-09-14 00:15:00,1.692,1.6926,1.69105,1.6914,336500000.0
2009-09-14 00:30:00,1.69135,1.6919,1.6898,1.6916,298600000.0
2009-09-14 00:45:00,1.69155,1.6918,1.69005,1.691,480000000.0
2009-09-14 01:00:00,1.69115,1.69185,1.6894,1.69125,698100000.0
2009-09-14 01:15:00,1.69115,1.69185,1.69085,1.69135,357700000.0
2009-09-14 01:30:00,1.6913,1.69175,1.69075,1.6913,432600000.0
2009-09-14 01:45:00,1.69135,1.69175,1.6907,1.69115,309800000.0
2009-09-14 02:00:00,1.69095,1.69395,1.69035,1.6939,1334400000.0
2009-09-14 02:15:00,1.6938,1.6948,1.69315,1.69445,1527700000.0
2009-09-14 02:30:00,1.69445,1.6959,1.6936,1.69545,1057700000.0
2009-09-14 02:45:00,1.6955,1.69705,1.6949,1.6969,1341400000.0
2009-09-14 03:00:00,1.69675,1.69885,1.69675,1.69875,1332500000.0
2009-09-14 03:15:00,1.69875,1.69915,1.69715,1.69745,1279400000.0
2009-09-14 03:30:00,1.69765,1.69815,1.69605,1.6966,1153800000.0
2009-09-14 03:45:00,1.69665,1.6979,1.6958,1.6965,769200000.0
2009-09-14 04:00:00,1.6965,1.6968,1.69535,1.69595,773600000.0
2009-09-14 04:15:00,1.69585,1.6961,1.6951,1.69515,623500000.0
2009-09-14 04:30:00,1.69515,1.69675,1.695,1.6967,610300000.0
2009-09-14 04:45:00,1.69675,1.69745,1.696,1.69715,754200000.0
2009-09-14 05:00:00,1.6973,1.69785,1.6967,1.6968,533200000.0
2009-09-14 05:15:00,1.69685,1.6974,1.69595,1.69625,461600000.0
2009-09-14 05:30:00,1.69625,1.6968,1.6956,1.69605,779500000.0
2009-09-14 05:45:00,1.69605,1.69665,1.69555,1.6966,500200000.0
2009-09-14 06:00:00,1.69665,1.69675,1.6953,1.69565,556800000.0
2009-09-14 06:15:00,1.69575,1.69585,1.69525,1.6955,506900000.0
2009-09-14 06:30:00,1.6955,1.69735,1.6955,1.697,714200000.0
2009-09-14 06:45:00,1.69705,1.69755,1.69655,1.6968,849800000.0
2009-09-14 07:00:00,1.69675,1.6974,1.69615,1.69725,540000000.0
2009-09-14 07:15:00,1.69735,1.6976,1.69655,1.6969,920200000.0
2009-09-14 07:30:00,1.6969,1.69735,1.69645,1.69705,1075600000.0
2009-09-14 07:45:00,1.697,1.6975,1.69505,1.6952,1263300000.0
2009-09-14 08:00:00,1.6952,1.69625,1.69505,1.6958,1143300000.0
2009-09-14 08:15:00,1.69585,1.69835,1.69575,1.69835,1167800000.0
2009-09-14 08:30:00,1.69835,1.699,1.69635,1.69715,1827400000.0
2009-09-14 08:45:00,1.69715,1.6987,1.6969,1.6972,1796800000.0
2009-09-14 09:00:00,1.6972,1.6975,1.69465,1.6958,1778700000.0
2009-09-14 09:15:00,1.6957,1.6961,1.69385,1.6943,1598800000.0
2009-09-14 09:30:00,1.6943,1.69635,1.69405,1.69615,2715300000.0
2009-09-14 09:45:00,1.6962,1.69755,1.69575,1.69725,1508800000.0
2009-09-14 10:00:00,1.69725,1.69855,1.69705,1.69805,1647700000.0
2009-09-14 10:15:00,1.69805,1.69865,1.6966,1.697,2220800000.0
2009-09-14 10:30:00,1.697,1.70045,1.6969,1.70005,2562200000.0
2009-09-14 10:45:00,1.7001,1.7003,1.69885,1.69955,2853300000.0
2009-09-14 11:00:00,1.6994,1.70005,1.69855,1.6987,1722100000.0
2009-09-14 11:15:00,1.6987,1.699,1.69705,1.69805,1422900000.0
2009-09-14 11:30:00,1.69805,1.69875,1.6964,1.69675,2168700000.0
2009-09-14 11:45:00,1.69675,1.69815,1.6963,1.69705,1571500000.0
2009-09-14 12:00:00,1.697,1.6972,1.6959,1.69645,1636800000.0
2009-09-14 12:15:00,1.6965,1.6968,1.69555,1.6957,945200000.0
2009-09-14 12:30:00,1.6957,1.69695,1.69515,1.6967,856700000.0
2009-09-14 12:45:00,1.6967,1.6968,1.6957,1.69635,766600000.0
2009-09-14 13:00:00,1.69645,1.6985,1.696,1.69745,1708200000.0
2009-09-14 13:15:00,1.69745,1.69835,1.69655,1.69675,1502100000.0
2009-09-14 13:30:00,1.69675,1.6971,1.69585,1.6966,922700000.0
2009-09-14 13:45:00,1.69665,1.69745,1.6962,1.69695,1127600000.0
2009-09-14 14:00:00,1.69695,1.69735,1.69525,1.69645,1529100000.0
2009-09-14 14:15:00,1.6964,1.69675,1.69445,1.69645,2245600000.0
2009-09-14 14:30:00,1.6966,1.6974,1.6962,1.6968,1352500000.0
2009-09-14 14:45:00,1.69685,1.6979,1.69595,1.69605,2024600000.0
2009-09-14 15:00:00,1.69605,1.6963,1.69525,1.6955,1925300000.0
2009-09-14 15:15:00,1.6955,1.6978,1.69515,1.6976,2726400000.0
2009-09-14 15:30:00,1.6977,1.6986,1.6967,1.69725,3477100000.0
2009-09-14 15:45:00,1.69715,1.69915,1.6967,1.6977,3729900000.0
2009-09-14 16:00:00,1.69785,1.7,1.6978,1.6986,3993300000.0
2009-09-14 16:15:00,1.69865,1.6997,1.69815,1.6995,3122900000.0
2009-09-14 16:30:00,1.69955,1.70025,1.69905,1.69945,2353500000.0
2009-09-14 16:45:00,1.69945,1.70115,1.69935,1.69965,2673099999.0
2009-09-14 17:00:00,1.69975,1.70065,1.69945,1.70005,1787500000.0
2009-09-14 17:15:00,1.70005,1.70065,1.6979,1.6985,2030700000.0
2009-09-14 17:30:00,1.6985,1.6995,1.6977,1.69895,1814300000.0
2009-09-14 17:45:00,1.69895,1.69955,1.69835,1.6985,1463400000.0
2009-09-14 18:00:00,1.6986,1.7001,1.69805,1.69865,1181300000.0
2009-09-14 18:15:00,1.69855,1.6997,1.6975,1.6994,1388200000.0
2009-09-14 18:30:00,1.6994,1.7003,1.69925,1.7,736400000.0
2009-09-14 18:45:00,1.7,1.7014,1.69955,1.70065,1060600000.0
2009-09-14 19:00:00,1.70065,1.7014,1.70005,1.7011,905200000.0
2009-09-14 19:15:00,1.7011,1.70175,1.7007,1.7011,1015300000.0
2009-09-14 19:30:00,1.70105,1.70105,1.6995,1.7003,2285000000.0
2009-09-14 19:45:00,1.70035,1.70085,1.69945,1.7005,1811500000.0
2009-09-14 20:00:00,1.70045,1.7016,1.70025,1.7011,1562500000.0
2009-09-14 20:15:00,1.7011,1.7011,1.697,1.69735,1609800000.0
2009-09-14 20:30:00,1.69725,1.6983,1.69665,1.6975,1553000000.0
2009-09-14 20:45:00,1.6975,1.6985,1.69735,1.69765,1650400000.0
2009-09-14 21:00:00,1.69765,1.6978,1.6967,1.6976,2488500000.0
2009-09-14 21:15:00,1.6976,1.69825,1.69705,1.6981,2893200000.0
2009-09-14 21:30:00,1.6981,1.6983,1.69725,1.69815,2933000000.0
2009-09-14 21:45:00,1.69815,1.69865,1.69695,1.69795,2571500000.0
2009-09-14 22:00:00,1.69795,1.6985,1.69675,1.69735,1294100000.0
2009-09-14 22:15:00,1.6971,1.69745,1.696,1.6962,699700000.0
2009-09-14 22:30:00,1.6962,1.69765,1.69605,1.6971,383600000.0
2009-09-14 22:45:00,1.6972,1.6976,1.6952,1.6953,573150000.0
2009-09-14 23:00:00,1.6953,1.6966,1.6949,1.69615,294400000.0
2009-09-14 23:15:00,1.69615,1.69765,1.69615,1.6975,438000000.0
2009-09-14 23:30:00,1.69755,1.698,1.696,1.6969,381200000.0
2009-09-14 23:45:00,1.6971,1.6978,1.6962,1.6964,393800000.0
2009-09-15 00:00:00,1.69645,1.69705,1.69565,1.6961,417800000.0
2009-09-15 00:15:00,1.6962,1.6973,1.69605,1.6973,525300000.0
2009-09-15 00:30:00,1.6973,1.6983,1.69715,1.6973,272100000.0
2009-09-15 00:45:00,1.6973,1.69815,1.69705,1.6976,180800000.0
2009-09-15 01:00:00,1.6976,1.69815,1.69715,1.6977,809200000.0
2009-09-15 01:15:00,1.6977,1.6979,1.6971,1.6973,198200000.0
2009-09-15 01:30:00,1.6973,1.6984,1.6966,1.6983,512800000.0
2009-09-15 01:45:00,1.69825,1.69875,1.69755,1.69765,636000000.0
2009-09-15 02:00:00,1.69765,1.69815,1.6964,1.69665,786300000.0
2009-09-15 02:15:00,1.69665,1.6967,1.6947,1.6962,766800000.0
2009-09-15 02:30:00,1.6962,1.6967,1.69515,1.69635,756600000.0
2009-09-15 02:45:00,1.69635,1.69795,1.69625,1.69785,814000000.0
2009-09-15 03:00:00,1.6978,1.6984,1.6968,1.69725,1057400000.0
2009-09-15 03:15:00,1.69725,1.69795,1.6967,1.69695,769000000.0
2009-09-15 03:30:00,1.6969,1.7005,1.69525,1.6987,1688200000.0
2009-09-15 03:45:00,1.6987,1.69945,1.69725,1.6975,1000800000.0
2009-09-15 04:00:00,1.6975,1.69845,1.69725,1.69805,800300000.0
2009-09-15 04:15:00,1.69805,1.6993,1.6977,1.6991,622500000.0
2009-09-15 04:30:00,1.69925,1.69995,1.6986,1.6989,997000000.0
2009-09-15 04:45:00,1.6989,1.6995,1.69835,1.6993,586300000.0
2009-09-15 05:00:00,1.6992,1.70045,1.6988,1.6997,965900000.0
2009-09-15 05:15:00,1.69975,1.69995,1.6985,1.69865,558300000.0
2009-09-15 05:30:00,1.69865,1.69935,1.69805,1.69825,591600000.0
2009-09-15 05:45:00,1.69825,1.69875,1.6977,1.69815,676500000.0
2009-09-15 06:00:00,1.6982,1.69855,1.69775,1.698,942400000.0
2009-09-15 06:15:00,1.69805,1.6981,1.6969,1.697,654400000.0
2009-09-15 06:30:00,1.697,1.69815,1.6965,1.69795,739700000.0
2009-09-15 06:45:00,1.69795,1.69825,1.69725,1.6976,760300000.0
2009-09-15 07:00:00,1.6975,1.6984,1.69705,1.69765,1007900000.0
2009-09-15 07:15:00,1.69755,1.69825,1.69725,1.69745,411400000.0
2009-09-15 07:30:00,1.69745,1.6976,1.69615,1.697,991000000.0
2009-09-15 07:45:00,1.697,1.69745,1.6964,1.6971,1191000000.0
2009-09-15 08:00:00,1.6971,1.6971,1.6957,1.6963,1113800000.0
2009-09-15 08:15:00,1.69625,1.6969,1.69575,1.69585,1457200000.0
2009-09-15 08:30:00,1.69595,1.6961,1.695,1.6961,1623600000.0
2009-09-15 08:45:00,1.6959,1.6966,1.6951,1.69625,2331700000.0
2009-09-15 09:00:00,1.69625,1.6975,1.69615,1.69655,2420800000.0
2009-09-15 09:15:00,1.69655,1.69695,1.69475,1.6957,1691200000.0
2009-09-15 09:30:00,1.6956,1.69865,1.69525,1.69835,1666100000.0
2009-09-15 09:45:00,1.69835,1.69875,1.69715,1.69765,1945000000.0
2009-09-15 10:00:00,1.69765,1.69855,1.697,1.6972,2364000000.0
2009-09-15 10:15:00,1.69715,1.69755,1.69585,1.6965,956500000.0
2009-09-15 10:30:00,1.6965,1.69735,1.69575,1.69675,1370200000.0
2009-09-15 10:45:00,1.69685,1.698,1.69635,1.69685,1519300000.0
2009-09-15 11:00:00,1.69675,1.6973,1.6956,1.69615,2100100000.0
2009-09-15 11:15:00,1.69615,1.69835,1.6959,1.698,1707000000.0
2009-09-15 11:30:00,1.698,1.69905,1.69735,1.6974,1471500000.0
2009-09-15 11:45:00,1.6974,1.70005,1.6973,1.6999,1517300000.0
2009-09-15 12:00:00,1.69995,1.7003,1.69935,1.7,1038500000.0
2009-09-15 12:15:00,1.70005,1.70095,1.6994,1.69975,3123100000.0
2009-09-15 12:30:00,1.6998,1.7006,1.6994,1.70005,1640300000.0
2009-09-15 12:45:00,1.7001,1.7011,1.699,1.70095,1471500000.0
2009-09-15 13:00:00,1.701,1.7013,1.6999,1.7004,1379000000.0
2009-09-15 13:15:00,1.7003,1.70215,1.7003,1.70145,1871800000.0
2009-09-15 13:30:00,1.7015,1.7018,1.7008,1.70145,1636900000.0
2009-09-15 13:45:00,1.7015,1.70205,1.70085,1.7015,2031300000.0
2009-09-15 14:00:00,1.7015,1.70225,1.7007,1.7015,1387400000.0
2009-09-15 14:15:00,1.7014,1.70345,1.7009,1.7024,2209500000.0
2009-09-15 14:30:00,1.70255,1.70255,1.69735,1.69855,2636900000.0
2009-09-15 14:45:00,1.69855,1.7004,1.6983,1.6999,2306500000.0
2009-09-15 15:00:00,1.6999,1.70075,1.6996,1.69985,2114400000.0
2009-09-15 15:15:00,1.69985,1.7004,1.69785,1.6988,1712800000.0
2009-09-15 15:30:00,1.6988,1.69995,1.69845,1.69955,3279800000.0
2009-09-15 15:45:00,1.6995,1.70065,1.69875,1.6999,2773700000.0
2009-09-15 16:00:00,1.69995,1.7017,1.69965,1.7007,3209400000.0
2009-09-15 16:15:00,1.70075,1.7019,1.69945,1.69955,3665300000.0
2009-09-15 16:30:00,1.6995,1.70085,1.69845,1.7002,2622000000.0
2009-09-15 16:45:00,1.7002,1.70115,1.699,1.699,2598600000.0
2009-09-15 17:00:00,1.699,1.70035,1.69875,1.6995,2267900000.0
2009-09-15 17:15:00,1.69945,1.7,1.69855,1.69965,2080500000.0
2009-09-15 17:30:00,1.6996,1.70005,1.69855,1.6989,1668500000.0
2009-09-15 17:45:00,1.699,1.69995,1.69835,1.6991,1824500000.0
2009-09-15 18:00:00,1.69905,1.69945,1.6979,1.69875,1187300000.0
2009-09-15 18:15:00,1.69875,1.6998,1.69865,1.699,947500000.0
2009-09-15 18:30:00,1.6991,1.70025,1.69885,1.69955,1228600000.0
2009-09-15 18:45:00,1.6995,1.69975,1.6983,1.69915,1861800000.0
2009-09-15 19:00:00,1.69915,1.6992,1.69685,1.69705,2004800000.0
2009-09-15 19:15:00,1.69715,1.69825,1.69635,1.69635,2313600000.0
2009-09-15 19:30:00,1.69635,1.69955,1.6955,1.6983,2399500000.0
2009-09-15 19:45:00,1.6983,1.6991,1.69735,1.6981,3577000000.0
2009-09-15 20:00:00,1.69795,1.69895,1.69765,1.6984,2944600000.0
2009-09-15 20:15:00,1.6984,1.6986,1.6974,1.698,1676400000.0
2009-09-15 20:30:00,1.698,1.70005,1.69765,1.69955,1362300000.0
2009-09-15 20:45:00,1.6996,1.7001,1.6978,1.69795,1673600000.0
2009-09-15 21:00:00,1.69785,1.70025,1.69715,1.6976,1429000000.0
2009-09-15 21:15:00,1.6977,1.69805,1.69685,1.69745,1961900000.0
2009-09-15 21:30:00,1.69745,1.6987,1.69655,1.69805,1085100000.0
2009-09-15 21:45:00,1.69805,1.69815,1.6971,1.6975,602600000.0
2009-09-15 22:00:00,1.6975,1.69765,1.6966,1.69665,517800000.0
2009-09-15 22:15:00,1.6966,1.6972,1.6964,1.69705,284600000.0
2009-09-15 22:30:00,1.69705,1.6978,1.69625,1.69685,365200000.0
2009-09-15 22:45:00,1.69695,1.69815,1.6967,1.69725,413100000.0
2009-09-15 23:00:00,1.69725,1.6977,1.6968,1.69745,168200000.0
2009-09-15 23:15:00,1.6974,1.6986,1.6974,1.69795,352800000.0
2009-09-15 23:30:00,1.6979,1.69865,1.6975,1.6983,242500000.0
2009-09-15 23:45:00,1.69815,1.6996,1.69785,1.69825,331500000.0
2009-09-16 00:00:00,1.6982,1.69825,1.6973,1.69815,387900000.0
2009-09-16 00:15:00,1.69815,1.69915,1.69755,1.69855,420200000.0
2009-09-16 00:30:00,1.69865,1.69865,1.69815,1.69845,169600000.0
2009-09-16 00:45:00,1.69845,1.6987,1.69805,1.6984,197100000.0
2009-09-16 01:00:00,1.69845,1.69885,1.6979,1.6984,281900000.0
2009-09-16 01:15:00,1.6984,1.69865,1.697,1.6972,316800000.0
2009-09-16 01:30:00,1.6973,1.69765,1.69665,1.6972,323800000.0
2009-09-16 01:45:00,1.6972,1.69735,1.6965,1.697,472000000.0
2009-09-16 02:00:00,1.697,1.6976,1.6966,1.69725,871900000.0
2009-09-16 02:15:00,1.69725,1.69745,1.6961,1.6965,658200000.0
2009-09-16 02:30:00,1.6966,1.69715,1.6961,1.6964,407400000.0
2009-09-16 02:45:00,1.69645,1.69665,1.69485,1.6953,956600000.0
2009-09-16 03:00:00,1.6953,1.696,1.69495,1.6959,690400000.0
2009-09-16 03:15:00,1.6959,1.6963,1.69535,1.6958,685900000.0
2009-09-16 03:30:00,1.6958,1.6974,1.6953,1.69705,709400000.0
2009-09-16 03:45:00,1.697,1.6974,1.6962,1.6965,565200000.0
2009-09-16 04:00:00,1.69645,1.6968,1.6961,1.6965,360700000.0
2009-09-16 04:15:00,1.69665,1.69725,1.69635,1.69645,428000000.0
2009-09-16 04:30:00,1.6965,1.69775,1.6964,1.6974,589900000.0
2009-09-16 04:45:00,1.69745,1.69785,1.69625,1.69655,509100000.0
2009-09-16 05:00:00,1.69655,1.69685,1.69545,1.69625,756000000.0
2009-09-16 05:15:00,1.69625,1.6964,1.6947,1.695,970700000.0
2009-09-16 05:30:00,1.695,1.69535,1.69435,1.6951,1075600000.0
2009-09-16 05:45:00,1.6951,1.69525,1.6937,1.69445,943300000.0
2009-09-16 06:00:00,1.6944,1.69475,1.69365,1.69415,1030300000.0
2009-09-16 06:15:00,1.69415,1.6947,1.6938,1.694,862600000.0
2009-09-16 06:30:00,1.6941,1.69475,1.6937,1.694,772900000.0
2009-09-16 06:45:00,1.69405,1.69525,1.694,1.6947,861300000.0
2009-09-16 07:00:00,1.69475,1.6962,1.69435,1.6953,1200800000.0
2009-09-16 07:15:00,1.6953,1.6956,1.69465,1.69525,620000000.0
2009-09-16 07:30:00,1.69525,1.69585,1.69485,1.6953,823600000.0
2009-09-16 07:45:00,1.6954,1.69575,1.6948,1.69495,1095100000.0
2009-09-16 08:00:00,1.69485,1.695,1.69405,1.6943,1672100000.0
2009-09-16 08:15:00,1.6944,1.69535,1.69345,1.69405,1336500000.0
2009-09-16 08:30:00,1.69415,1.69515,1.69365,1.69475,1432200000.0
2009-09-16 08:45:00,1.69475,1.6952,1.69395,1.69395,1301800000.0
2009-09-16 09:00:00,1.694,1.69445,1.6906,1.69105,1778000000.0
2009-09-16 09:15:00,1.6909,1.69245,1.6903,1.69095,2346200000.0
2009-09-16 09:30:00,1.69095,1.69155,1.6902,1.69135,1663000000.0
2009-09-16 09:45:00,1.6913,1.69155,1.688,1.68815,1717500000.0
2009-09-16 10:00:00,1.68815,1.68955,1.6878,1.6885,1626500000.0
2009-09-16 10:15:00,1.6886,1.68875,1.68375,1.6844,1386400000.0
2009-09-16 10:30:00,1.68465,1.6861,1.68395,1.6846,1433700000.0
2009-09-16 10:45:00,1.68455,1.68665,1.68455,1.68595,1573600000.0
2009-09-16 11:00:00,1.68595,1.687,1.68475,1.68675,1905500000.0
2009-09-16 11:15:00,1.6867,1.6872,1.68585,1.6865,1508500000.0
2009-09-16 11:30:00,1.6864,1.6864,1.6847,1.68555,1452200000.0
2009-09-16 11:45:00,1.68555,1.6861,1.68485,1.68495,1205000000.0
2009-09-16 12:00:00,1.685,1.6855,1.68415,1.6842,1047000000.0
2009-09-16 12:15:00,1.6843,1.685,1.6839,1.68425,1013300000.0
2009-09-16 12:30:00,1.68435,1.6845,1.6836,1.6838,841800000.0
2009-09-16 12:45:00,1.68385,1.6854,1.68365,1.6846,1288100000.0
2009-09-16 13:00:00,1.6846,1.6849,1.68285,1.6839,1283300000.0
2009-09-16 13:15:00,1.6839,1.6853,1.68335,1.6836,1753200000.0
2009-09-16 13:30:00,1.6835,1.68445,1.68275,1.6839,1205000000.0
2009-09-16 13:45:00,1.6839,1.68475,1.6834,1.68455,1518200000.0
2009-09-16 14:00:00,1.68455,1.68495,1.68385,1.68405,1457000000.0
2009-09-16 14:15:00,1.6842,1.685,1.68265,1.6829,1688900000.0
2009-09-16 14:30:00,1.68285,1.684,1.68195,1.6832,2037700000.0
2009-09-16 14:45:00,1.6831,1.68375,1.682,1.682,2141900000.0
2009-09-16 15:00:00,1.6819,1.685,1.68165,1.6838,2455000000.0
2009-09-16 15:15:00,1.6838,1.68415,1.6826,1.68375,1780000000.0
2009-09-16 15:30:00,1.6838,1.6846,1.683,1.68335,2300500000.0
2009-09-16 15:45:00,1.6834,1.6871,1.6833,1.68585,3173599999.0
2009-09-16 16:00:00,1.6858,1.6869,1.6845,1.68515,3072700000.0
2009-09-16 16:15:00,1.68505,1.68765,1.6842,1.6863,4332400000.0
2009-09-16 16:30:00,1.6864,1.68785,1.6859,1.68735,3331900000.0
2009-09-16 16:45:00,1.68735,1.6881,1.68645,1.6877,4481100000.0
2009-09-16 17:00:00,1.6876,1.6888,1.68605,1.6861,3737000000.0
2009-09-16 17:15:00,1.68605,1.6876,1.6854,1.68755,2873900000.0
2009-09-16 17:30:00,1.6876,1.6876,1.68525,1.6853,2170900000.0
2009-09-16 17:45:00,1.6854,1.686,1.6844,1.6847,2531200000.0
2009-09-16 18:00:00,1.68475,1.68605,1.6833,1.6847,2628300000.0
2009-09-16 18:15:00,1.6847,1.68555,1.68215,1.6839,3302800000.0
2009-09-16 18:30:00,1.684,1.6846,1.6832,1.6841,2155700000.0
2009-09-16 18:45:00,1.6841,1.6848,1.6836,1.68405,1674200000.0
2009-09-16 19:00:00,1.68395,1.68425,1.6828,1.6841,1805100000.0
2009-09-16 19:15:00,1.6841,1.68435,1.6829,1.68335,1357800000.0
2009-09-16 19:30:00,1.68335,1.68415,1.6831,1.68375,1276300000.0
2009-09-16 19:45:00,1.68375,1.68505,1.6835,1.6848,1156000000.0
2009-09-16 20:00:00,1.68485,1.68525,1.6831,1.6839,1241300000.0
2009-09-16 20:15:00,1.68395,1.6843,1.6831,1.6838,1541600000.0
2009-09-16 20:30:00,1.6838,1.6853,1.68325,1.6845,2594900000.0
2009-09-16 20:45:00,1.68465,1.685,1.6838,1.6845,2043000000.0
2009-09-16 21:00:00,1.6845,1.6849,1.6836,1.684,1878200000.0
2009-09-16 21:15:00,1.684,1.68445,1.68275,1.683,1558600000.0
2009-09-16 21:30:00,1.683,1.68405,1.68265,1.6834,1336700000.0
2009-09-16 21:45:00,1.68345,1.68425,1.68315,1.6838,1688300000.0
2009-09-16 22:00:00,1.68375,1.68445,1.6835,1.68365,878100000.0
2009-09-16 22:15:00,1.68375,1.68385,1.6829,1.68335,444100000.0
2009-09-16 22:30:00,1.68335,1.68335,1.6824,1.68285,608500000.0
2009-09-16 22:45:00,1.68285,1.684,1.6821,1.6835,827700000.0
2009-09-16 23:00:00,1.6835,1.6843,1.68315,1.68405,183200000.0
2009-09-16 23:15:00,1.68411,1.6853,1.684,1.68505,351000000.0
2009-09-16 23:30:00,1.6851,1.6858,1.68455,1.68525,153400000.0
2009-09-16 23:45:00,1.68525,1.68525,1.6842,1.6848,187000000.0
2009-09-17 00:00:00,1.6848,1.68595,1.6844,1.68545,374900000.0
2009-09-17 00:15:00,1.68545,1.6857,1.68385,1.6852,455200000.0
2009-09-17 00:30:00,1.6853,1.68625,1.6852,1.68585,416600000.0
2009-09-17 00:45:00,1.68585,1.6859,1.6851,1.6855,523000000.0
2009-09-17 01:00:00,1.6855,1.68605,1.68515,1.6852,383100000.0
2009-09-17 01:15:00,1.6852,1.68635,1.68495,1.6858,563600000.0
2009-09-17 01:30:00,1.6859,1.68605,1.6843,1.6845,394850000.0
2009-09-17 01:45:00,1.6845,1.68555,1.68315,1.6845,945100000.0
2009-09-17 02:00:00,1.6845,1.6852,1.68405,1.68435,983000000.0
2009-09-17 02:15:00,1.6844,1.68455,1.68265,1.68325,1158400000.0
2009-09-17 02:30:00,1.68325,1.68425,1.6826,1.68415,911700000.0
2009-09-17 02:45:00,1.68415,1.6846,1.68255,1.68285,1121600000.0
2009-09-17 03:00:00,1.68285,1.6839,1.6826,1.68365,550700000.0
2009-09-17 03:15:00,1.6837,1.68415,1.6834,1.68385,692200000.0
2009-09-17 03:30:00,1.68385,1.68405,1.6833,1.68395,666800000.0
2009-09-17 03:45:00,1.68395,1.68455,1.68355,1.68445,710900000.0
2009-09-17 04:00:00,1.68435,1.68455,1.68155,1.68245,856400000.0
2009-09-17 04:15:00,1.68245,1.68285,1.6814,1.68195,1291800000.0
2009-09-17 04:30:00,1.68195,1.68285,1.68145,1.6828,907100000.0
2009-09-17 04:45:00,1.6828,1.6831,1.6821,1.68285,877400000.0
2009-09-17 05:00:00,1.68285,1.68315,1.6822,1.68265,1209000000.0
2009-09-17 05:15:00,1.6827,1.683,1.68205,1.6825,942100000.0
2009-09-17 05:30:00,1.6824,1.6834,1.6823,1.683,1255100000.0
2009-09-17 05:45:00,1.683,1.6841,1.6829,1.68395,903300000.0
2009-09-17 06:00:00,1.68395,1.68485,1.6835,1.6847,1006800000.0
2009-09-17 06:15:00,1.68465,1.6849,1.6838,1.6842,891300000.0
2009-09-17 06:30:00,1.68415,1.6843,1.68315,1.6838,799700000.0
2009-09-17 06:45:00,1.6838,1.6841,1.68345,1.68395,491400000.0
2009-09-17 07:00:00,1.684,1.68435,1.6833,1.6834,770800000.0
2009-09-17 07:15:00,1.68335,1.68385,1.6822,1.6827,992000000.0
2009-09-17 07:30:00,1.6827,1.68285,1.6814,1.6823,1574600000.0
2009-09-17 07:45:00,1.6823,1.6824,1.68055,1.6814,2118800000.0
2009-09-17 08:00:00,1.6814,1.682,1.6806,1.68095,2112000000.0
2009-09-17 08:15:00,1.68095,1.6828,1.68035,1.68195,2347700000.0
2009-09-17 08:30:00,1.68205,1.6842,1.68115,1.68365,2833300000.0
2009-09-17 08:45:00,1.68365,1.68405,1.68265,1.6838,2556100000.0
2009-09-17 09:00:00,1.6838,1.6839,1.6823,1.68255,3993400000.0
2009-09-17 09:15:00,1.68265,1.6861,1.6825,1.68575,3886300000.0
2009-09-17 09:30:00,1.68575,1.6869,1.6847,1.6861,3394200000.0
2009-09-17 09:45:00,1.6861,1.68625,1.6835,1.6836,1848200000.0
2009-09-17 10:00:00,1.6835,1.6845,1.68335,1.6842,2042300000.0
2009-09-17 10:15:00,1.6843,1.6847,1.68285,1.6837,2137900000.0
2009-09-17 10:30:00,1.68365,1.6845,1.68345,1.68425,2018000000.0
2009-09-17 10:45:00,1.68425,1.6844,1.68325,1.68385,2032900000.0
2009-09-17 11:00:00,1.6839,1.68535,1.6832,1.6848,1920600000.0
2009-09-17 11:15:00,1.6849,1.68615,1.6845,1.68565,1849000000.0
2009-09-17 11:30:00,1.6856,1.6869,1.68525,1.6865,2315400000.0
2009-09-17 11:45:00,1.68655,1.6882,1.68635,1.6879,1960800000.0
2009-09-17 12:00:00,1.688,1.68865,1.6867,1.68755,2767100000.0
2009-09-17 12:15:00,1.6875,1.68875,1.68625,1.6872,3237600000.0
2009-09-17 12:30:00,1.68725,1.6876,1.68635,1.6865,1682300000.0
2009-09-17 12:45:00,1.68665,1.6872,1.6857,1.6857,1539900000.0
2009-09-17 13:00:00,1.68585,1.68715,1.6854,1.6864,1869200000.0
2009-09-17 13:15:00,1.6866,1.6879,1.68575,1.6861,2411900000.0
2009-09-17 13:30:00,1.6861,1.6877,1.686,1.68665,2840100000.0
2009-09-17 13:45:00,1.68665,1.6874,1.68625,1.6871,2093700000.0
2009-09-17 14:00:00,1.68725,1.68745,1.68585,1.68625,2995900000.0
2009-09-17 14:15:00,1.6862,1.68735,1.68525,1.6861,2314900000.0
2009-09-17 14:30:00,1.686,1.68825,1.68515,1.68715,3443700000.0
2009-09-17 14:45:00,1.6872,1.68915,1.6867,1.68855,3188200000.0
2009-09-17 15:00:00,1.6886,1.68995,1.68765,1.68975,3070400000.0
2009-09-17 15:15:00,1.6897,1.69,1.688,1.68855,2881300000.0
2009-09-17 15:30:00,1.6885,1.6891,1.68745,1.6889,3439900000.0
2009-09-17 15:45:00,1.6888,1.6891,1.68785,1.688,4084700000.0
2009-09-17 16:00:00,1.688,1.68965,1.68705,1.68725,4369200000.0
2009-09-17 16:15:00,1.6873,1.688,1.6864,1.687,3168000000.0
2009-09-17 16:30:00,1.6871,1.6878,1.6863,1.68685,2978000000.0
2009-09-17 16:45:00,1.6868,1.687,1.6849,1.6862,3604700000.0
2009-09-17 17:00:00,1.6862,1.6882,1.6859,1.6879,3514500000.0
2009-09-17 17:15:00,1.68785,1.68865,1.68725,1.6875,3386600000.0
2009-09-17 17:30:00,1.68745,1.6879,1.6869,1.68735,2842500000.0
2009-09-17 17:45:00,1.6874,1.68845,1.6871,1.68765,2605100000.0
2009-09-17 18:00:00,1.6876,1.6899,1.6874,1.68955,2590700000.0
2009-09-17 18:15:00,1.68965,1.68995,1.6883,1.6892,2526300000.0
2009-09-17 18:30:00,1.6892,1.68975,1.6884,1.68955,1702900000.0
2009-09-17 18:45:00,1.68955,1.6909,1.6893,1.6907,2695000000.0
2009-09-17 19:00:00,1.6907,1.6914,1.69045,1.69115,2441100000.0
2009-09-17 19:15:00,1.69115,1.6916,1.69055,1.69085,1827800000.0
2009-09-17 19:30:00,1.69105,1.6922,1.69025,1.69075,1899800000.0
2009-09-17 19:45:00,1.69075,1.6911,1.68925,1.6898,1713700000.0
2009-09-17 20:00:00,1.6898,1.69115,1.68965,1.69095,1406600000.0
2009-09-17 20:15:00,1.69095,1.69205,1.6906,1.69155,1801400000.0
2009-09-17 20:30:00,1.69155,1.69155,1.69045,1.6907,1664400000.0
2009-09-17 20:45:00,1.6907,1.691,1.6897,1.69095,1871200000.0
2009-09-17 21:00:00,1.6909,1.6914,1.69035,1.6911,1533800000.0
2009-09-17 21:15:00,1.69105,1.6922,1.691,1.6917,1328300000.0
2009-09-17 21:30:00,1.69175,1.69285,1.6915,1.69235,1609000000.0
2009-09-17 21:45:00,1.69235,1.6929,1.69185,1.69255,1621600000.0
2009-09-17 22:00:00,1.6924,1.69275,1.69115,1.69185,695400000.0
2009-09-17 22:15:00,1.69175,1.69175,1.6898,1.69105,539600000.0
2009-09-17 22:30:00,1.691,1.6923,1.69095,1.69115,600600000.0
2009-09-17 22:45:00,1.69125,1.6918,1.68865,1.68865,593000000.0
2009-09-17 23:00:00,1.6886,1.69085,1.6875,1.6883,334700000.0
2009-09-17 23:15:00,1.68835,1.69,1.68775,1.6889,273300000.0
2009-09-17 23:30:00,1.68885,1.68965,1.6888,1.689,282900000.0
2009-09-17 23:45:00,1.68915,1.69085,1.68875,1.6904,310900000.0
2009-09-18 00:00:00,1.6904,1.69175,1.6898,1.69035,393000000.0
2009-09-18 00:15:00,1.6905,1.6911,1.69025,1.69065,231100000.0
2009-09-18 00:30:00,1.69075,1.6913,1.69065,1.69115,169400000.0
2009-09-18 00:45:00,1.6911,1.6915,1.69095,1.69125,178400000.0
2009-09-18 01:00:00,1.69135,1.69185,1.6907,1.6916,503200000.0
2009-09-18 01:15:00,1.6916,1.6924,1.69115,1.692,623400000.0
2009-09-18 01:30:00,1.692,1.6925,1.69185,1.6924,772300000.0
2009-09-18 01:45:00,1.69245,1.69245,1.69065,1.6917,964400000.0
2009-09-18 02:00:00,1.69165,1.69225,1.69125,1.6916,838700000.0
2009-09-18 02:15:00,1.69155,1.6918,1.69055,1.6909,596100000.0
2009-09-18 02:30:00,1.6909,1.69105,1.6902,1.69095,721300000.0
2009-09-18 02:45:00,1.69075,1.69125,1.6896,1.69115,1036300000.0
2009-09-18 03:00:00,1.6912,1.6924,1.6908,1.69165,1105100000.0
2009-09-18 03:15:00,1.69145,1.6923,1.6905,1.69165,1892500000.0
2009-09-18 03:30:00,1.6916,1.6926,1.6914,1.6922,1055300000.0
2009-09-18 03:45:00,1.6919,1.69325,1.69165,1.6927,1683700000.0
2009-09-18 04:00:00,1.6926,1.6931,1.69155,1.69275,1362300000.0
2009-09-18 04:15:00,1.6927,1.69385,1.69165,1.69235,1125900000.0
2009-09-18 04:30:00,1.6924,1.6929,1.69095,1.6912,1084400000.0
2009-09-18 04:45:00,1.6912,1.69195,1.69055,1.691,1182600000.0
2009-09-18 05:00:00,1.69095,1.6916,1.6906,1.691,672100000.0
2009-09-18 05:15:00,1.6911,1.69215,1.69065,1.69165,925200000.0
2009-09-18 05:30:00,1.69165,1.69235,1.69085,1.691,1013500000.0
2009-09-18 05:45:00,1.691,1.6914,1.6903,1.6906,807100000.0
2009-09-18 06:00:00,1.69055,1.69075,1.6897,1.6898,897700000.0
2009-09-18 06:15:00,1.6899,1.6909,1.6896,1.69015,967900000.0
2009-09-18 06:30:00,1.69015,1.69055,1.68905,1.6896,883900000.0
2009-09-18 06:45:00,1.68955,1.6898,1.68905,1.6894,831600000.0
2009-09-18 07:00:00,1.6893,1.6906,1.68905,1.69,1178500000.0
2009-09-18 07:15:00,1.69005,1.69085,1.68985,1.6907,784100000.0
2009-09-18 07:30:00,1.69065,1.6914,1.6902,1.6911,1249700000.0
2009-09-18 07:45:00,1.6911,1.6932,1.6907,1.6921,1293200000.0
2009-09-18 08:00:00,1.69205,1.69285,1.691,1.6912,1390400000.0
2009-09-18 08:15:00,1.69125,1.6918,1.69045,1.6906,1652700000.0
2009-09-18 08:30:00,1.6906,1.6938,1.6902,1.6934,2982600000.0
2009-09-18 08:45:00,1.69325,1.6939,1.6917,1.6926,3379700000.0
2009-09-18 09:00:00,1.6926,1.6935,1.6919,1.6924,3074200000.0
2009-09-18 09:15:00,1.6924,1.69355,1.69095,1.6924,2884100000.0
2009-09-18 09:30:00,1.6924,1.69255,1.6911,1.6924,3049400000.0
2009-09-18 09:45:00,1.6924,1.69325,1.6913,1.693,3195200000.0
2009-09-18 10:00:00,1.6929,1.69335,1.69175,1.69265,3679800000.0
2009-09-18 10:15:00,1.6926,1.69285,1.6901,1.69015,3676300000.0
2009-09-18 10:30:00,1.69005,1.69055,1.68965,1.6902,2746900000.0
2009-09-18 10:45:00,1.6902,1.6904,1.6887,1.68955,2231300000.0
2009-09-18 11:00:00,1.68955,1.68965,1.6886,1.6887,1709800000.0
2009-09-18 11:15:00,1.6887,1.6903,1.68845,1.68995,1561600000.0
2009-09-18 11:30:00,1.68995,1.6907,1.68885,1.68985,2296300000.0
2009-09-18 11:45:00,1.68995,1.691,1.68935,1.69075,2394400000.0
2009-09-18 12:00:00,1.69075,1.69095,1.6891,1.6897,1555300000.0
2009-09-18 12:15:00,1.6897,1.69045,1.68945,1.6901,1266600000.0
2009-09-18 12:30:00,1.6901,1.6908,1.6896,1.6903,1180000000.0
2009-09-18 12:45:00,1.6903,1.69165,1.68935,1.69165,1665700000.0
2009-09-18 13:00:00,1.69175,1.69235,1.6912,1.692,2120300000.0
2009-09-18 13:15:00,1.692,1.6925,1.69145,1.6921,1541800000.0
2009-09-18 13:30:00,1.6921,1.69265,1.6912,1.69135,2026500000.0
2009-09-18 13:45:00,1.6914,1.69255,1.69105,1.69245,1322600000.0
2009-09-18 14:00:00,1.69235,1.69345,1.69205,1.6932,1976300000.0
2009-09-18 14:15:00,1.6934,1.69405,1.69175,1.69175,2436300000.0
2009-09-18 14:30:00,1.6918,1.693,1.69075,1.691,1992100000.0
2009-09-18 14:45:00,1.69115,1.69135,1.689,1.68995,2240400000.0
2009-09-18 15:00:00,1.69005,1.69075,1.6886,1.6888,3054600000.0
2009-09-18 15:15:00,1.6889,1.69075,1.68875,1.6907,5261700000.0
2009-09-18 15:30:00,1.69075,1.69285,1.69025,1.69275,5796200000.0
2009-09-18 15:45:00,1.6929,1.6929,1.69105,1.6926,5414400000.0
2009-09-18 16:00:00,1.6926,1.69315,1.6911,1.69175,5180399999.0
2009-09-18 16:15:00,1.6918,1.69295,1.69105,1.69195,3647100000.0
2009-09-18 16:30:00,1.69195,1.69245,1.69015,1.69175,2745700000.0
2009-09-18 16:45:00,1.69175,1.6975,1.69175,1.69695,3327800000.0
2009-09-18 17:00:00,1.69685,1.69775,1.69515,1.69525,3578800000.0
2009-09-18 17:15:00,1.69525,1.69755,1.6952,1.6973,2841200000.0
2009-09-18 17:30:00,1.6973,1.69745,1.69585,1.69585,2693100000.0
2009-09-18 17:45:00,1.6957,1.6974,1.6952,1.69635,2358500000.0
2009-09-18 18:00:00,1.69635,1.6974,1.69555,1.69595,2373000000.0
2009-09-18 18:15:00,1.69605,1.69625,1.6951,1.6956,1827700000.0
2009-09-18 18:30:00,1.6957,1.6964,1.694,1.6948,2370100000.0
2009-09-18 18:45:00,1.6947,1.69545,1.69285,1.69385,1735600000.0
2009-09-18 19:00:00,1.69385,1.69465,1.6931,1.6942,1649300000.0
2009-09-18 19:15:00,1.69425,1.6946,1.69325,1.6945,1282700000.0
2009-09-18 19:30:00,1.6945,1.69495,1.69415,1.6944,986400000.0
2009-09-18 19:45:00,1.69445,1.6946,1.6936,1.6943,2124900000.0
2009-09-18 20:00:00,1.6943,1.6946,1.69335,1.69405,858400000.0
2009-09-18 20:15:00,1.694,1.6943,1.6934,1.6941,1127000000.0
2009-09-18 20:30:00,1.6941,1.69475,1.6936,1.6946,1461900000.0
2009-09-18 20:45:00,1.6946,1.695,1.6937,1.69435,1537100000.0
2009-09-18 21:00:00,1.69435,1.69515,1.6941,1.69445,1223600000.0
2009-09-18 21:15:00,1.6944,1.6946,1.69315,1.69315,861100000.0
2009-09-18 21:30:00,1.69315,1.69465,1.69235,1.69445,1410600000.0
2009-09-18 21:45:00,1.69445,1.6957,1.69445,1.69485,1453700000.0
2009-09-18 22:00:00,1.69475,1.6977,1.69475,1.6961,892100000.0
2009-09-18 22:15:00,1.696,1.69635,1.6956,1.69605,346200000.0
2009-09-18 22:30:00,1.69615,1.69655,1.6943,1.6957,354400000.0
2009-09-18 22:45:00,1.6957,1.6957,1.69395,1.6952,451200000.0
2009-09-20 23:00:00,1.69505,1.69505,1.6943,1.69465,81800000.0
2009-09-20 23:15:00,1.69505,1.69735,1.69375,1.69515,263200000.0
2009-09-20 23:30:00,1.69525,1.69605,1.6948,1.6953,117600000.0
2009-09-20 23:45:00,1.69525,1.6961,1.69475,1.69605,103800000.0
2009-09-21 00:00:00,1.6963,1.6972,1.69545,1.696,592700000.0
2009-09-21 00:15:00,1.69605,1.69745,1.69605,1.69745,339600000.0
2009-09-21 00:30:00,1.69745,1.69745,1.69645,1.6973,262000000.0
2009-09-21 00:45:00,1.69735,1.6978,1.69565,1.69575,537500000.0
2009-09-21 01:00:00,1.69565,1.69765,1.6956,1.69755,436800000.0
2009-09-21 01:15:00,1.69755,1.69755,1.69585,1.6964,373800000.0
2009-09-21 01:30:00,1.6964,1.6965,1.6958,1.696,241400000.0
2009-09-21 01:45:00,1.696,1.6968,1.69585,1.6963,243600000.0
2009-09-21 02:00:00,1.69635,1.6971,1.69505,1.69585,775800000.0
2009-09-21 02:15:00,1.6958,1.6959,1.6939,1.6942,466000000.0
2009-09-21 02:30:00,1.69405,1.69555,1.69405,1.69465,482600000.0
2009-09-21 02:45:00,1.6947,1.69495,1.69375,1.69385,377300000.0
2009-09-21 03:00:00,1.69385,1.69505,1.69375,1.69495,805700000.0
2009-09-21 03:15:00,1.69485,1.6953,1.69415,1.69465,816700000.0
2009-09-21 03:30:00,1.6947,1.6954,1.6944,1.6952,624000000.0
2009-09-21 03:45:00,1.6951,1.6969,1.69485,1.6965,888500000.0
2009-09-21 04:00:00,1.69665,1.6968,1.69565,1.6961,794500000.0
2009-09-21 04:15:00,1.69615,1.69655,1.69555,1.6965,845000000.0
2009-09-21 04:30:00,1.6965,1.69765,1.6965,1.69755,662400000.0
2009-09-21 04:45:00,1.6976,1.69765,1.69575,1.696,685200000.0
2009-09-21 05:00:00,1.69605,1.69695,1.6959,1.69665,418200000.0
2009-09-21 05:15:00,1.69665,1.697,1.6953,1.6957,547700000.0
2009-09-21 05:30:00,1.69575,1.69695,1.69505,1.6962,962500000.0
2009-09-21 05:45:00,1.6962,1.69775,1.696,1.6967,1067600000.0
2009-09-21 06:00:00,1.6967,1.697,1.69555,1.69575,1046400000.0
2009-09-21 06:15:00,1.69575,1.69635,1.69565,1.69615,659700000.0
2009-09-21 06:30:00,1.69615,1.69635,1.6952,1.69605,788600000.0
2009-09-21 06:45:00,1.69605,1.69635,1.69555,1.6958,461300000.0
2009-09-21 07:00:00,1.6958,1.6979,1.6954,1.6976,1551000000.0
2009-09-21 07:15:00,1.6975,1.69945,1.69695,1.69735,2058500000.0
2009-09-21 07:30:00,1.69735,1.69835,1.69655,1.69815,1142000000.0
2009-09-21 07:45:00,1.69825,1.69845,1.69665,1.6971,1364200000.0
2009-09-21 08:00:00,1.69715,1.69905,1.69615,1.6986,1468600000.0
2009-09-21 08:15:00,1.6986,1.70005,1.69805,1.6987,2818500000.0
2009-09-21 08:30:00,1.6987,1.70255,1.6986,1.70025,3943700000.0
2009-09-21 08:45:00,1.70035,1.7009,1.6991,1.6996,2716100000.0
2009-09-21 09:00:00,1.6996,1.7001,1.698,1.69805,2963500000.0
2009-09-21 09:15:00,1.69805,1.69925,1.6976,1.69865,2179400000.0
2009-09-21 09:30:00,1.69865,1.69935,1.6984,1.69895,2098800000.0
2009-09-21 09:45:00,1.699,1.6992,1.69775,1.6984,2126500000.0
2009-09-21 10:00:00,1.6985,1.69885,1.69715,1.6985,2405700000.0
2009-09-21 10:15:00,1.6985,1.6993,1.69785,1.6981,2168800000.0
2009-09-21 10:30:00,1.6981,1.69875,1.6971,1.6984,2204800000.0
2009-09-21 10:45:00,1.69835,1.70005,1.6982,1.6998,2199400000.0
2009-09-21 11:00:00,1.69985,1.7011,1.69935,1.7006,2299400000.0
2009-09-21 11:15:00,1.7006,1.70105,1.69995,1.70005,2287200000.0
2009-09-21 11:30:00,1.70005,1.70145,1.6996,1.70025,1789000000.0
2009-09-21 11:45:00,1.70015,1.70105,1.69955,1.701,1394700000.0
2009-09-21 12:00:00,1.7011,1.70175,1.69985,1.7008,2230300000.0
2009-09-21 12:15:00,1.70075,1.7026,1.7006,1.70145,1895900000.0
2009-09-21 12:30:00,1.7015,1.7037,1.7012,1.70305,1855400000.0
2009-09-21 12:45:00,1.70305,1.70375,1.7007,1.70115,2716600000.0
2009-09-21 13:00:00,1.7012,1.70145,1.7003,1.70095,2083500000.0
2009-09-21 13:15:00,1.70085,1.702,1.7006,1.7009,1262000000.0
2009-09-21 13:30:00,1.70095,1.70165,1.70055,1.7014,1528000000.0
2009-09-21 13:45:00,1.7014,1.7021,1.70115,1.7014,1506600000.0
2009-09-21 14:00:00,1.7015,1.7022,1.701,1.7015,2247300000.0
2009-09-21 14:15:00,1.70145,1.70185,1.7,1.7014,3782300000.0
2009-09-21 14:30:00,1.70145,1.70215,1.69915,1.6995,3020300000.0
2009-09-21 14:45:00,1.6994,1.69995,1.69815,1.69845,2875600000.0
2009-09-21 15:00:00,1.69845,1.70035,1.69835,1.7001,3236600000.0
2009-09-21 15:15:00,1.7001,1.70045,1.69925,1.7001,2276800000.0
2009-09-21 15:30:00,1.7,1.7017,1.6996,1.70055,3856500000.0
2009-09-21 15:45:00,1.7008,1.703,1.70025,1.70175,4044100000.0
2009-09-21 16:00:00,1.7018,1.7038,1.70115,1.70315,4155400000.0
2009-09-21 16:15:00,1.7031,1.70325,1.7009,1.7027,3191800000.0
2009-09-21 16:30:00,1.7027,1.70445,1.70265,1.70375,2617900000.0
2009-09-21 16:45:00,1.70375,1.70385,1.70245,1.7032,2475900000.0
2009-09-21 17:00:00,1.70325,1.7042,1.70275,1.70365,3114500000.0
2009-09-21 17:15:00,1.70355,1.70415,1.7015,1.70185,3876500000.0
2009-09-21 17:30:00,1.70205,1.70235,1.69985,1.70015,3473100000.0
2009-09-21 17:45:00,1.70015,1.7018,1.6993,1.70115,2141700000.0
2009-09-21 18:00:00,1.7011,1.70115,1.6996,1.6998,1479200000.0
2009-09-21 18:15:00,1.70005,1.701,1.6997,1.70075,1394300000.0
2009-09-21 18:30:00,1.7008,1.70115,1.6999,1.69995,794800000.0
2009-09-21 18:45:00,1.69995,1.70115,1.6996,1.70115,1082800000.0
2009-09-21 19:00:00,1.70115,1.7024,1.7009,1.70195,1421500000.0
2009-09-21 19:15:00,1.70195,1.7026,1.7001,1.7013,1509500000.0
2009-09-21 19:30:00,1.7013,1.7019,1.69995,1.70035,1429700000.0
2009-09-21 19:45:00,1.70045,1.70135,1.69995,1.70115,1164500000.0
2009-09-21 20:00:00,1.7011,1.7017,1.7,1.7011,1194200000.0
2009-09-21 20:15:00,1.70105,1.702,1.70075,1.7018,1284600000.0
2009-09-21 20:30:00,1.7017,1.7021,1.70055,1.7006,915100000.0
2009-09-21 20:45:00,1.70075,1.701,1.7,1.7008,1228120000.0
2009-09-21 21:00:00,1.7008,1.7011,1.70015,1.7009,846300000.0
2009-09-21 21:15:00,1.7009,1.7012,1.70015,1.70075,1168600000.0
2009-09-21 21:30:00,1.70075,1.70245,1.70065,1.70175,1969500000.0
2009-09-21 21:45:00,1.70175,1.7025,1.70065,1.70065,1097200000.0
2009-09-21 22:00:00,1.70065,1.70085,1.69935,1.69995,658800000.0
2009-09-21 22:15:00,1.6999,1.70035,1.6994,1.70025,542900000.0
2009-09-21 22:30:00,1.7003,1.70095,1.69975,1.70025,659700000.0
2009-09-21 22:45:00,1.70025,1.702,1.69985,1.7007,472780000.0
2009-09-21 23:00:00,1.69985,1.7012,1.69985,1.70035,200800000.0
2009-09-21 23:15:00,1.70035,1.70065,1.6996,1.7002,198980000.0
2009-09-21 23:30:00,1.70035,1.70085,1.7,1.70055,288100000.0
2009-09-21 23:45:00,1.70055,1.7015,1.7003,1.70135,291700000.0
2009-09-22 00:00:00,1.70155,1.70155,1.70005,1.70045,410300000.0
2009-09-22 00:15:00,1.70045,1.7009,1.70015,1.7007,296000000.0
2009-09-22 00:30:00,1.7008,1.70095,1.7,1.70025,262800000.0
2009-09-22 00:45:00,1.7004,1.701,1.70005,1.7006,621800000.0
2009-09-22 01:00:00,1.7006,1.7014,1.6981,1.6986,904640000.0
2009-09-22 01:15:00,1.69865,1.69945,1.6978,1.6978,718000000.0
2009-09-22 01:30:00,1.6978,1.69945,1.69775,1.69885,654800000.0
2009-09-22 01:45:00,1.6989,1.6997,1.698,1.6982,575300000.0
2009-09-22 02:00:00,1.69835,1.6993,1.698,1.69855,861700000.0
2009-09-22 02:15:00,1.69855,1.69865,1.6976,1.6984,662000000.0
2009-09-22 02:30:00,1.6984,1.69895,1.6976,1.69835,935700000.0
2009-09-22 02:45:00,1.6983,1.6991,1.69795,1.69865,863500000.0
2009-09-22 03:00:00,1.6986,1.6989,1.6971,1.6981,1059100000.0
2009-09-22 03:15:00,1.69815,1.6983,1.6963,1.69705,1068700000.0
2009-09-22 03:30:00,1.69705,1.69735,1.696,1.69635,1441600000.0
2009-09-22 03:45:00,1.69635,1.6967,1.6952,1.696,971700000.0
2009-09-22 04:00:00,1.6959,1.6963,1.6934,1.69365,1085500000.0
2009-09-22 04:15:00,1.69365,1.69425,1.69305,1.6933,880900000.0
2009-09-22 04:30:00,1.6934,1.69375,1.6911,1.69375,1216900000.0
2009-09-22 04:45:00,1.6936,1.69375,1.6924,1.6925,934300000.0
2009-09-22 05:00:00,1.6925,1.6936,1.6922,1.69315,769900000.0
2009-09-22 05:15:00,1.6931,1.6936,1.69295,1.6931,522100000.0
2009-09-22 05:30:00,1.6931,1.69355,1.6926,1.6929,872300000.0
2009-09-22 05:45:00,1.69285,1.6933,1.6926,1.69325,772400000.0
2009-09-22 06:00:00,1.6932,1.6935,1.6923,1.6934,809300000.0
2009-09-22 06:15:00,1.6933,1.69355,1.69245,1.69275,759700000.0
2009-09-22 06:30:00,1.69275,1.69295,1.69225,1.6929,804700000.0
2009-09-22 06:45:00,1.6928,1.693,1.6925,1.69275,543800000.0
2009-09-22 07:00:00,1.6929,1.693,1.6921,1.6923,918500000.0
2009-09-22 07:15:00,1.6925,1.693,1.69215,1.69285,935700000.0
2009-09-22 07:30:00,1.69275,1.69345,1.69215,1.6928,1044700000.0
2009-09-22 07:45:00,1.6928,1.6937,1.69255,1.69335,1234800000.0
2009-09-22 08:00:00,1.6933,1.69375,1.69175,1.692,1401100000.0
2009-09-22 08:15:00,1.692,1.69205,1.6884,1.68895,2085100000.0
2009-09-22 08:30:00,1.68895,1.6909,1.68845,1.6906,2446600000.0
2009-09-22 08:45:00,1.69075,1.691,1.68935,1.68985,1594200000.0
2009-09-22 09:00:00,1.6899,1.69075,1.68945,1.69025,2164600000.0
2009-09-22 09:15:00,1.69025,1.6913,1.68955,1.69035,2628500000.0
2009-09-22 09:30:00,1.69035,1.6906,1.6885,1.6894,3078100000.0
2009-09-22 09:45:00,1.6893,1.69075,1.68875,1.69075,2587300000.0
2009-09-22 10:00:00,1.69065,1.692,1.69045,1.69135,2556800000.0
2009-09-22 10:15:00,1.69135,1.6923,1.6904,1.6913,2639600000.0
2009-09-22 10:30:00,1.69145,1.69355,1.6903,1.6934,2320100000.0
2009-09-22 10:45:00,1.6933,1.6938,1.69085,1.6916,2643800000.0
2009-09-22 11:00:00,1.6916,1.69275,1.69155,1.69245,1450100000.0
2009-09-22 11:15:00,1.6924,1.6929,1.69165,1.69175,1255500000.0
2009-09-22 11:30:00,1.69175,1.69295,1.69175,1.69265,1611300000.0
2009-09-22 11:45:00,1.69265,1.6928,1.6909,1.6909,2510700000.0
2009-09-22 12:00:00,1.69095,1.69325,1.69055,1.6926,2547600000.0
2009-09-22 12:15:00,1.6926,1.69395,1.6911,1.69335,2211800000.0
2009-09-22 12:30:00,1.69335,1.6941,1.69245,1.69255,1328430000.0
2009-09-22 12:45:00,1.69255,1.69315,1.69125,1.69315,1225680000.0
2009-09-22 13:00:00,1.6931,1.69385,1.69205,1.69215,1311500000.0
2009-09-22 13:15:00,1.6921,1.693,1.69155,1.6924,1213700000.0
2009-09-22 13:30:00,1.6926,1.6934,1.69225,1.6924,1666900000.0
2009-09-22 13:45:00,1.6924,1.6927,1.69135,1.6916,1764760000.0
2009-09-22 14:00:00,1.6917,1.69245,1.6907,1.692,2211960000.0
2009-09-22 14:15:00,1.6921,1.69245,1.6909,1.6917,2085300000.0
2009-09-22 14:30:00,1.6917,1.6941,1.69155,1.69315,2752600000.0
2009-09-22 14:45:00,1.69315,1.694,1.6927,1.69325,2738700000.0
2009-09-22 15:00:00,1.6932,1.694,1.69255,1.693,2568500000.0
2009-09-22 15:15:00,1.693,1.69325,1.69085,1.6917,3179080000.0
2009-09-22 15:30:00,1.69165,1.6926,1.6913,1.6924,3506700000.0
2009-09-22 15:45:00,1.6925,1.6937,1.69205,1.6931,3471400000.0
2009-09-22 16:00:00,1.693,1.694,1.6907,1.6907,4033250000.0
2009-09-22 16:15:00,1.69075,1.69225,1.6899,1.69185,3345000000.0
2009-09-22 16:30:00,1.69185,1.69325,1.69105,1.6916,3480810000.0
2009-09-22 16:45:00,1.6916,1.6921,1.6901,1.692,2939780000.0
2009-09-22 17:00:00,1.692,1.69275,1.6918,1.69225,2525100000.0
2009-09-22 17:15:00,1.69215,1.69245,1.6903,1.6921,2609800000.0
2009-09-22 17:30:00,1.69205,1.6928,1.69115,1.69275,1943900000.0
2009-09-22 17:45:00,1.69285,1.6939,1.6926,1.69345,3119900001.0
2009-09-22 18:00:00,1.69335,1.69365,1.6919,1.69245,2584300000.0
2009-09-22 18:15:00,1.69245,1.69285,1.69175,1.692,1903500000.0
2009-09-22 18:30:00,1.69205,1.69305,1.69185,1.6921,1072300000.0
2009-09-22 18:45:00,1.69215,1.69305,1.6917,1.69215,1540900000.0
2009-09-22 19:00:00,1.6921,1.6935,1.6915,1.6932,2520000000.0
2009-09-22 19:15:00,1.6933,1.6941,1.693,1.6931,1989800000.0
2009-09-22 19:30:00,1.69325,1.6947,1.69295,1.69415,1383500000.0
2009-09-22 19:45:00,1.6942,1.6944,1.69315,1.69385,1433400000.0
2009-09-22 20:00:00,1.69385,1.6945,1.69355,1.6939,1782400000.0
2009-09-22 20:15:00,1.69405,1.6956,1.6939,1.69555,1398900000.0
2009-09-22 20:30:00,1.69545,1.69545,1.694,1.6946,1491000000.0
2009-09-22 20:45:00,1.69455,1.695,1.694,1.69415,993600000.0
2009-09-22 21:00:00,1.6942,1.69475,1.694,1.69445,1335400000.0
2009-09-22 21:15:00,1.6944,1.6952,1.69405,1.6944,1295100000.0
2009-09-22 21:30:00,1.6945,1.6945,1.6937,1.6939,1343700000.0
2009-09-22 21:45:00,1.69385,1.6943,1.69375,1.69405,1795600000.0
2009-09-22 22:00:00,1.6941,1.6945,1.69295,1.6944,504950000.0
2009-09-22 22:15:00,1.69445,1.6948,1.6928,1.69335,714300000.0
2009-09-22 22:30:00,1.69325,1.69445,1.693,1.6937,476300000.0
2009-09-22 22:45:00,1.69385,1.69505,1.69345,1.69345,509300000.0
2009-09-22 23:00:00,1.69345,1.6942,1.6927,1.69295,402300000.0
2009-09-22 23:15:00,1.69315,1.694,1.6922,1.6929,460200000.0
2009-09-22 23:30:00,1.69305,1.69315,1.6922,1.6926,211200000.0
2009-09-22 23:45:00,1.69264,1.69285,1.69205,1.6924,233700000.0
2009-09-23 00:00:00,1.69235,1.69325,1.6923,1.6928,264400000.0
2009-09-23 00:15:00,1.6928,1.6933,1.6928,1.6932,161500000.0
2009-09-23 00:30:00,1.6932,1.6936,1.6928,1.69285,174800000.0
2009-09-23 00:45:00,1.69285,1.69285,1.68935,1.6895,882500000.0
2009-09-23 01:00:00,1.68945,1.6904,1.68785,1.68935,1295500000.0
2009-09-23 01:15:00,1.6894,1.6901,1.68525,1.68905,1918300000.0
2009-09-23 01:30:00,1.6886,1.69035,1.68775,1.6888,1565100000.0
2009-09-23 01:45:00,1.6888,1.68965,1.68815,1.68965,943500000.0
2009-09-23 02:00:00,1.6896,1.68975,1.68785,1.68905,1120700000.0
2009-09-23 02:15:00,1.68905,1.69085,1.68825,1.6904,822600000.0
2009-09-23 02:30:00,1.6905,1.69095,1.6895,1.6901,934800000.0
2009-09-23 02:45:00,1.69015,1.6906,1.6895,1.6901,1310800000.0
2009-09-23 03:00:00,1.6901,1.69055,1.6895,1.69035,1118100000.0
2009-09-23 03:15:00,1.6904,1.69105,1.6898,1.69085,871400000.0
2009-09-23 03:30:00,1.69085,1.6909,1.69,1.6904,622800000.0
2009-09-23 03:45:00,1.69055,1.69105,1.69,1.69035,889800000.0
2009-09-23 04:00:00,1.6902,1.6906,1.6896,1.69015,857600000.0
2009-09-23 04:15:00,1.69015,1.69095,1.6897,1.6904,606000000.0
2009-09-23 04:30:00,1.6904,1.69185,1.69025,1.69175,791000000.0
2009-09-23 04:45:00,1.69185,1.69205,1.6893,1.68975,1355900000.0
2009-09-23 05:00:00,1.68975,1.69055,1.6895,1.69005,789500000.0
2009-09-23 05:15:00,1.69005,1.69045,1.6897,1.6898,800700000.0
2009-09-23 05:30:00,1.6898,1.6907,1.6895,1.6901,905300000.0
2009-09-23 05:45:00,1.69005,1.6907,1.68975,1.69045,1130100000.0
2009-09-23 06:00:00,1.6904,1.6906,1.6892,1.6897,880200000.0
2009-09-23 06:15:00,1.68975,1.6907,1.6893,1.68945,926000000.0
2009-09-23 06:30:00,1.68945,1.68965,1.6891,1.68965,902900000.0
2009-09-23 06:45:00,1.68965,1.69045,1.68865,1.68865,1528500000.0
2009-09-23 07:00:00,1.68875,1.68975,1.68865,1.68955,1498200000.0
2009-09-23 07:15:00,1.68955,1.68975,1.6886,1.6888,1104200000.0
2009-09-23 07:30:00,1.6888,1.6897,1.68835,1.68925,1401900000.0
2009-09-23 07:45:00,1.6892,1.6917,1.6889,1.69085,1623600000.0
2009-09-23 08:00:00,1.69095,1.69185,1.68985,1.69095,1645200000.0
2009-09-23 08:15:00,1.69095,1.6922,1.6904,1.69185,2133700000.0
2009-09-23 08:30:00,1.6919,1.693,1.6918,1.6925,2883000000.0
2009-09-23 08:45:00,1.69255,1.69335,1.69215,1.69275,3589700000.0
2009-09-23 09:00:00,1.6927,1.6927,1.6915,1.69165,2819200000.0
2009-09-23 09:15:00,1.69165,1.69225,1.69095,1.6918,2439400000.0
2009-09-23 09:30:00,1.69175,1.69205,1.69055,1.691,2650000000.0
2009-09-23 09:45:00,1.691,1.6917,1.68895,1.6897,2541300000.0
2009-09-23 10:00:00,1.6898,1.69025,1.68915,1.6898,2694900000.0
2009-09-23 10:15:00,1.6898,1.69025,1.6892,1.68975,2230900000.0
2009-09-23 10:30:00,1.6896,1.69025,1.6885,1.68965,2732500000.0
2009-09-23 10:45:00,1.68965,1.6904,1.68835,1.6888,1995300000.0
2009-09-23 11:00:00,1.6888,1.68885,1.68765,1.6883,1615200000.0
2009-09-23 11:15:00,1.6883,1.6892,1.6882,1.68835,1940200000.0
2009-09-23 11:30:00,1.68835,1.68955,1.6882,1.68925,1854500000.0
2009-09-23 11:45:00,1.6892,1.6903,1.68915,1.6894,2642000000.0
2009-09-23 12:00:00,1.68945,1.6905,1.68935,1.6904,1397000000.0
2009-09-23 12:15:00,1.6903,1.69075,1.689,1.6899,1983300000.0
2009-09-23 12:30:00,1.6899,1.6899,1.68885,1.68885,1561100000.0
2009-09-23 12:45:00,1.6888,1.69025,1.68875,1.6898,2013700000.0
2009-09-23 13:00:00,1.6898,1.6915,1.68965,1.69135,4188000000.0
2009-09-23 13:15:00,1.69135,1.69155,1.69045,1.6906,2650800000.0
2009-09-23 13:30:00,1.69065,1.6911,1.68985,1.68985,1907740000.0
2009-09-23 13:45:00,1.68985,1.6904,1.68935,1.69005,2056620000.0
2009-09-23 14:00:00,1.6902,1.69075,1.68855,1.69055,2798820000.0
2009-09-23 14:15:00,1.69055,1.69175,1.68985,1.69135,2661000000.0
2009-09-23 14:30:00,1.69135,1.6919,1.6906,1.69145,2583200000.0
2009-09-23 14:45:00,1.69145,1.6925,1.69115,1.69215,1805700000.0
2009-09-23 15:00:00,1.69215,1.6931,1.6918,1.69245,3734600000.0
2009-09-23 15:15:00,1.69245,1.69365,1.69205,1.69335,3073899999.0
2009-09-23 15:30:00,1.69335,1.6937,1.69185,1.6922,4011520000.0
2009-09-23 15:45:00,1.69225,1.6936,1.6921,1.69355,4492760000.0
2009-09-23 16:00:00,1.69355,1.69445,1.6925,1.694,3377900000.0
2009-09-23 16:15:00,1.69405,1.6943,1.69295,1.6934,2092200000.0
2009-09-23 16:30:00,1.6934,1.6953,1.6931,1.69495,4745800000.0
2009-09-23 16:45:00,1.69485,1.6953,1.6923,1.69305,3049760000.0
2009-09-23 17:00:00,1.6929,1.69325,1.6916,1.69205,2284800000.0
2009-09-23 17:15:00,1.69205,1.6939,1.69195,1.69355,2558000000.0
2009-09-23 17:30:00,1.69355,1.6942,1.69055,1.69075,3825300000.0
2009-09-23 17:45:00,1.69075,1.69145,1.6904,1.69135,3476100000.0
2009-09-23 18:00:00,1.69135,1.69175,1.6892,1.6899,1875300000.0
2009-09-23 18:15:00,1.68995,1.6901,1.6894,1.6897,1363400000.0
2009-09-23 18:30:00,1.68965,1.68985,1.6886,1.68935,1440400000.0
2009-09-23 18:45:00,1.68935,1.68975,1.6886,1.68905,1262800000.0
2009-09-23 19:00:00,1.68905,1.68965,1.6888,1.68945,1302100000.0
2009-09-23 19:15:00,1.68945,1.68965,1.68855,1.6892,1650500000.0
2009-09-23 19:30:00,1.6891,1.6896,1.6885,1.6892,1333300000.0
2009-09-23 19:45:00,1.6892,1.6895,1.68745,1.68865,1892900000.0
2009-09-23 20:00:00,1.6887,1.69015,1.68815,1.6891,1781400000.0
2009-09-23 20:15:00,1.68915,1.69105,1.6867,1.68945,2935200000.0
2009-09-23 20:30:00,1.6895,1.68975,1.68615,1.6889,2567500000.0
2009-09-23 20:45:00,1.6891,1.6903,1.6876,1.68985,2705400000.0
2009-09-23 21:00:00,1.69,1.691,1.68885,1.6901,2175200000.0
2009-09-23 21:15:00,1.69,1.6924,1.68985,1.6916,2142800000.0
2009-09-23 21:30:00,1.69155,1.69395,1.6915,1.69265,2296100000.0
2009-09-23 21:45:00,1.69275,1.6941,1.6921,1.69365,2395300000.0
2009-09-23 22:00:00,1.69365,1.6957,1.6934,1.69405,1589800000.0
2009-09-23 22:15:00,1.69405,1.6953,1.69315,1.69505,1027000000.0
2009-09-23 22:30:00,1.6952,1.6954,1.6924,1.69345,786700000.0
2009-09-23 22:45:00,1.6935,1.6956,1.6923,1.6937,1045400000.0
2009-09-23 23:00:00,1.6936,1.6962,1.6928,1.6934,496950000.0
2009-09-23 23:15:00,1.69285,1.69525,1.69235,1.69515,550700000.0
2009-09-23 23:30:00,1.69515,1.6956,1.6935,1.69425,482200000.0
2009-09-23 23:45:00,1.69425,1.69695,1.6935,1.6952,1029400000.0
2009-09-24 00:00:00,1.6952,1.69785,1.6939,1.69445,1002500000.0
2009-09-24 00:15:00,1.695,1.6964,1.6942,1.69635,718300000.0
2009-09-24 00:30:00,1.6962,1.69705,1.6948,1.69495,482000000.0
2009-09-24 00:45:00,1.6951,1.6956,1.6944,1.69495,645200000.0
2009-09-24 01:00:00,1.69495,1.69715,1.6945,1.69715,802300000.0
2009-09-24 01:15:00,1.6971,1.69785,1.6964,1.6965,679900000.0
2009-09-24 01:30:00,1.69655,1.6969,1.6949,1.69595,417900000.0
2009-09-24 01:45:00,1.69595,1.69685,1.69365,1.6937,900300000.0
2009-09-24 02:00:00,1.6937,1.69475,1.6936,1.6936,1398700000.0
2009-09-24 02:15:00,1.6937,1.69395,1.6917,1.69175,1716600000.0
2009-09-24 02:30:00,1.69175,1.6924,1.6913,1.692,899600000.0
2009-09-24 02:45:00,1.692,1.6936,1.6912,1.6929,1665900000.0
2009-09-24 03:00:00,1.69285,1.69455,1.69205,1.69455,1564900000.0
2009-09-24 03:15:00,1.69415,1.6943,1.6925,1.6929,1213700000.0
2009-09-24 03:30:00,1.6929,1.6937,1.69245,1.6935,1269200000.0
2009-09-24 03:45:00,1.69345,1.6943,1.69285,1.69385,1396600000.0
2009-09-24 04:00:00,1.6938,1.69485,1.69205,1.6924,1478300000.0
2009-09-24 04:15:00,1.6926,1.6936,1.6914,1.69255,1266200000.0
2009-09-24 04:30:00,1.6926,1.6939,1.69235,1.69305,1136100000.0
2009-09-24 04:45:00,1.69305,1.6933,1.6922,1.69325,961000000.0
2009-09-24 05:00:00,1.69325,1.69345,1.69075,1.6909,1358800000.0
2009-09-24 05:15:00,1.6909,1.6912,1.6896,1.6906,1332500000.0
2009-09-24 05:30:00,1.6906,1.6906,1.68875,1.68885,1468200000.0
2009-09-24 05:45:00,1.68895,1.6897,1.68845,1.6888,1340100000.0
2009-09-24 06:00:00,1.6888,1.6898,1.68875,1.68945,1113700000.0
2009-09-24 06:15:00,1.68945,1.69075,1.68905,1.69025,1069300000.0
2009-09-24 06:30:00,1.6902,1.69085,1.68975,1.6905,1538900000.0
2009-09-24 06:45:00,1.69045,1.69135,1.69025,1.69055,1841200000.0
2009-09-24 07:00:00,1.6905,1.6909,1.68955,1.69035,1119600000.0
2009-09-24 07:15:00,1.69045,1.6908,1.6901,1.6901,1286300000.0
2009-09-24 07:30:00,1.69015,1.69015,1.68805,1.6881,2221600000.0
2009-09-24 07:45:00,1.68805,1.6885,1.6867,1.68755,2466700000.0
2009-09-24 08:00:00,1.68755,1.68775,1.68575,1.6866,2861700000.0
2009-09-24 08:15:00,1.6866,1.6883,1.68615,1.6882,2504500000.0
2009-09-24 08:30:00,1.6882,1.6882,1.6863,1.6872,2270000000.0
2009-09-24 08:45:00,1.6871,1.68785,1.6862,1.6876,3274900000.0
2009-09-24 09:00:00,1.6876,1.6896,1.68735,1.68935,3412000000.0
2009-09-24 09:15:00,1.68935,1.69005,1.68815,1.68855,2937500000.0
2009-09-24 09:30:00,1.68845,1.68935,1.6883,1.6891,2717300000.0
2009-09-24 09:45:00,1.68915,1.69035,1.68885,1.6897,2817300000.0
2009-09-24 10:00:00,1.6897,1.69075,1.68935,1.69075,3489200000.0
2009-09-24 10:15:00,1.69075,1.6913,1.68955,1.6902,3642800000.0
2009-09-24 10:30:00,1.6903,1.6904,1.68845,1.68845,3133200000.0
2009-09-24 10:45:00,1.68855,1.68855,1.68725,1.68795,2357600000.0
2009-09-24 11:00:00,1.68795,1.68825,1.68745,1.68775,1716000000.0
2009-09-24 11:15:00,1.68785,1.68955,1.68755,1.6892,4188100000.0
2009-09-24 11:30:00,1.6893,1.69095,1.689,1.69015,3256300000.0
2009-09-24 11:45:00,1.69005,1.69055,1.6893,1.6901,3499100000.0
2009-09-24 12:00:00,1.6901,1.69015,1.6891,1.68955,3324600000.0
2009-09-24 12:15:00,1.68955,1.691,1.6892,1.691,2462800000.0
2009-09-24 12:30:00,1.691,1.69135,1.68995,1.69055,2280500000.0
2009-09-24 12:45:00,1.6906,1.691,1.68975,1.68995,2037000000.0
2009-09-24 13:00:00,1.68995,1.6903,1.68825,1.68865,3197160000.0
2009-09-24 13:15:00,1.6886,1.6895,1.6883,1.6888,1835100000.0
2009-09-24 13:30:00,1.68875,1.6896,1.6884,1.6889,1456300000.0
2009-09-24 13:45:00,1.6888,1.69005,1.6888,1.68995,1988000000.0
2009-09-24 14:00:00,1.69005,1.69015,1.6878,1.688,2366900000.0
2009-09-24 14:15:00,1.6878,1.6884,1.6859,1.6863,2131400000.0
2009-09-24 14:30:00,1.6863,1.6886,1.6856,1.68825,4096900000.0
2009-09-24 14:45:00,1.6882,1.6898,1.68775,1.68915,2596100000.0
2009-09-24 15:00:00,1.68915,1.68945,1.68735,1.6874,3077170000.0
2009-09-24 15:15:00,1.68755,1.689,1.6869,1.68895,3031460000.0
2009-09-24 15:30:00,1.6889,1.6895,1.6877,1.6891,5299000000.0
2009-09-24 15:45:00,1.68915,1.69015,1.68855,1.68905,4954600000.0
2009-09-24 16:00:00,1.6885,1.691,1.6885,1.6905,4607490000.0
2009-09-24 16:15:00,1.6904,1.69365,1.6904,1.6926,5762320000.0
2009-09-24 16:30:00,1.69265,1.6942,1.6924,1.6931,5386000000.0
2009-09-24 16:45:00,1.69325,1.69445,1.6916,1.69255,4943000000.0
2009-09-24 17:00:00,1.69255,1.69295,1.6901,1.6901,5016440000.0
2009-09-24 17:15:00,1.69015,1.69165,1.6898,1.69065,3500000000.0
2009-09-24 17:30:00,1.69055,1.69075,1.6895,1.6905,3207700000.0
2009-09-24 17:45:00,1.6905,1.6928,1.69,1.69185,4665000000.0
2009-09-24 18:00:00,1.69185,1.69325,1.69095,1.69265,2636600000.0
2009-09-24 18:15:00,1.69255,1.6941,1.69255,1.69315,3220100000.0
2009-09-24 18:30:00,1.6932,1.6951,1.69295,1.69465,2909000000.0
2009-09-24 18:45:00,1.69465,1.69505,1.69325,1.69435,2987400000.0
2009-09-24 19:00:00,1.69435,1.69505,1.6932,1.6935,2584400000.0
2009-09-24 19:15:00,1.6935,1.69405,1.69315,1.6938,2417400000.0
2009-09-24 19:30:00,1.6938,1.6944,1.69255,1.69365,2525100000.0
2009-09-24 19:45:00,1.69365,1.6959,1.69275,1.695,3045299998.0
2009-09-24 20:00:00,1.69505,1.69765,1.6933,1.69675,2852700000.0
2009-09-24 20:15:00,1.6967,1.69705,1.69535,1.69605,2601600000.0
2009-09-24 20:30:00,1.69605,1.6961,1.69375,1.69485,2114800000.0
2009-09-24 20:45:00,1.69485,1.69555,1.69335,1.6937,2245900000.0
2009-09-24 21:00:00,1.69385,1.69395,1.69205,1.69295,1872000000.0
2009-09-24 21:15:00,1.6929,1.693,1.6921,1.6923,1426900000.0
2009-09-24 21:30:00,1.6923,1.6936,1.6921,1.69305,1986900000.0
2009-09-24 21:45:00,1.69305,1.69365,1.69185,1.6925,2135800000.0
2009-09-24 22:00:00,1.69245,1.694,1.69225,1.69335,897200000.0
2009-09-24 22:15:00,1.6934,1.69505,1.69315,1.6947,601700000.0
2009-09-24 22:30:00,1.6947,1.6951,1.6936,1.6944,490700000.0
2009-09-24 22:45:00,1.6943,1.69555,1.6935,1.6952,562000000.0
2009-09-24 23:00:00,1.6952,1.69655,1.6941,1.6945,375600000.0
2009-09-24 23:15:00,1.6945,1.6947,1.69245,1.6946,412000000.0
2009-09-24 23:30:00,1.6946,1.6949,1.6929,1.6936,293900000.0
2009-09-24 23:45:00,1.6937,1.6942,1.69315,1.6935,206200000.0
2009-09-25 00:00:00,1.6935,1.69375,1.69295,1.6936,288200000.0
2009-09-25 00:15:00,1.6936,1.69485,1.6926,1.69465,404400000.0
2009-09-25 00:30:00,1.69445,1.69535,1.69385,1.69385,244300000.0
2009-09-25 00:45:00,1.694,1.69655,1.6931,1.69545,798800000.0
2009-09-25 01:00:00,1.6956,1.69675,1.6947,1.69565,1530200000.0
2009-09-25 01:15:00,1.6956,1.69885,1.69555,1.69865,1666300000.0
2009-09-25 01:30:00,1.6986,1.6988,1.6966,1.69805,2169100000.0
2009-09-25 01:45:00,1.6981,1.699,1.6959,1.69725,2070100000.0
2009-09-25 02:00:00,1.69725,1.69785,1.69535,1.69615,1094900000.0
2009-09-25 02:15:00,1.6961,1.6985,1.696,1.69755,1283800000.0
2009-09-25 02:30:00,1.69775,1.6979,1.6948,1.6965,1445800000.0
2009-09-25 02:45:00,1.69645,1.6978,1.69545,1.69575,2075800000.0
2009-09-25 03:00:00,1.69575,1.69835,1.69545,1.69725,1491300000.0
2009-09-25 03:15:00,1.69725,1.69775,1.6955,1.69625,1683500000.0
2009-09-25 03:30:00,1.69625,1.69725,1.69445,1.6945,1617000000.0
2009-09-25 03:45:00,1.69455,1.6953,1.69385,1.6951,1285500000.0
2009-09-25 04:00:00,1.6951,1.6953,1.69415,1.6947,1380000000.0
2009-09-25 04:15:00,1.6947,1.69505,1.6934,1.69415,1331900000.0
2009-09-25 04:30:00,1.69415,1.6951,1.69395,1.69465,1245100000.0
2009-09-25 04:45:00,1.6946,1.695,1.69395,1.69445,1866000000.0
2009-09-25 05:00:00,1.6944,1.69495,1.69415,1.69485,981300000.0
2009-09-25 05:15:00,1.69485,1.696,1.69445,1.6956,1150800000.0
2009-09-25 05:30:00,1.6956,1.6959,1.6944,1.6952,1102200000.0
2009-09-25 05:45:00,1.6952,1.69525,1.69405,1.69435,1346000000.0
2009-09-25 06:00:00,1.69445,1.69525,1.6934,1.6935,1063600000.0
2009-09-25 06:15:00,1.69365,1.6941,1.6911,1.69225,1938900000.0
2009-09-25 06:30:00,1.69215,1.6927,1.69055,1.69135,3026000000.0
2009-09-25 06:45:00,1.6913,1.6914,1.6882,1.6898,3094770000.0
2009-09-25 07:00:00,1.6899,1.6904,1.68835,1.6899,1857800000.0
2009-09-25 07:15:00,1.6899,1.69105,1.68925,1.69065,1824500000.0
2009-09-25 07:30:00,1.6906,1.69195,1.6898,1.69025,1683700000.0
2009-09-25 07:45:00,1.6902,1.6909,1.68945,1.69005,1283600000.0
2009-09-25 08:00:00,1.69005,1.692,1.68905,1.691,2239300000.0
2009-09-25 08:15:00,1.69105,1.6911,1.68765,1.6877,2623800000.0
2009-09-25 08:30:00,1.68775,1.69035,1.687,1.6902,3260500000.0
2009-09-25 08:45:00,1.6902,1.69055,1.6892,1.6897,2434300000.0
2009-09-25 09:00:00,1.6897,1.6898,1.688,1.68895,3580100000.0
2009-09-25 09:15:00,1.68895,1.6901,1.688,1.68925,3618300000.0
2009-09-25 09:30:00,1.6892,1.6903,1.6886,1.68985,3259400000.0
2009-09-25 09:45:00,1.68985,1.6916,1.68985,1.69155,3254800000.0
2009-09-25 10:00:00,1.6915,1.692,1.69065,1.69175,2872000000.0
2009-09-25 10:15:00,1.6917,1.6927,1.6913,1.6924,2998000000.0
2009-09-25 10:30:00,1.6926,1.6926,1.69035,1.6906,2009600000.0
2009-09-25 10:45:00,1.6906,1.6907,1.68915,1.6901,2148000000.0
2009-09-25 11:00:00,1.69,1.69185,1.69,1.6914,2106900000.0
2009-09-25 11:15:00,1.69135,1.6927,1.6912,1.69125,2248100000.0
2009-09-25 11:30:00,1.69125,1.692,1.69035,1.6908,2722700000.0
2009-09-25 11:45:00,1.6908,1.69175,1.6902,1.69075,1735600000.0
2009-09-25 12:00:00,1.69075,1.69225,1.6899,1.6919,3883000000.0
2009-09-25 12:15:00,1.6919,1.6922,1.68925,1.69135,3071060000.0
2009-09-25 12:30:00,1.69135,1.69245,1.6908,1.6908,2640080000.0
2009-09-25 12:45:00,1.6908,1.69155,1.6908,1.691,2711120000.0
2009-09-25 13:00:00,1.691,1.69175,1.6901,1.6917,2816360001.0
2009-09-25 13:15:00,1.69165,1.693,1.6913,1.6924,2267820000.0
2009-09-25 13:30:00,1.6924,1.69345,1.69205,1.6934,1849900000.0
2009-09-25 13:45:00,1.6934,1.69495,1.69285,1.6941,2037600000.0
2009-09-25 14:00:00,1.69415,1.69545,1.69405,1.69495,2488600000.0
2009-09-25 14:15:00,1.6949,1.69535,1.6933,1.6934,3860820000.0
2009-09-25 14:30:00,1.69345,1.6979,1.6933,1.69695,4873720000.0
2009-09-25 14:45:00,1.69705,1.69735,1.69485,1.69605,3722720000.0
2009-09-25 15:00:00,1.69605,1.69755,1.69445,1.6971,3390110000.0
2009-09-25 15:15:00,1.6972,1.698,1.6965,1.69675,2948000000.0
2009-09-25 15:30:00,1.69675,1.69785,1.6955,1.6956,4760370000.0
2009-09-25 15:45:00,1.69565,1.69765,1.69505,1.6973,4894700000.0
2009-09-25 16:00:00,1.69745,1.69915,1.6948,1.6984,5620700000.0
2009-09-25 16:15:00,1.6985,1.69985,1.6978,1.69805,4812140000.0
2009-09-25 16:30:00,1.6981,1.6994,1.6974,1.69835,4413840000.0
2009-09-25 16:45:00,1.69835,1.699,1.69615,1.69645,4925480000.0
2009-09-25 17:00:00,1.69645,1.69725,1.69525,1.6966,3673900000.0
2009-09-25 17:15:00,1.69655,1.6967,1.694,1.69545,3424200000.0
2009-09-25 17:30:00,1.6954,1.69595,1.6941,1.69445,3639600000.0
2009-09-25 17:45:00,1.69435,1.69665,1.6941,1.6965,3233900000.0
2009-09-25 18:00:00,1.6966,1.697,1.69445,1.69475,2300900000.0
2009-09-25 18:15:00,1.6948,1.6966,1.69405,1.69635,2264200000.0
2009-09-25 18:30:00,1.6963,1.6963,1.69415,1.696,1829200000.0
2009-09-25 18:45:00,1.696,1.69675,1.69565,1.69645,1960400000.0
2009-09-25 19:00:00,1.69645,1.6974,1.6962,1.6968,1768400000.0
2009-09-25 19:15:00,1.69675,1.69765,1.69585,1.69605,2412700000.0
2009-09-25 19:30:00,1.69605,1.6962,1.69465,1.69535,1844900000.0
2009-09-25 19:45:00,1.69535,1.69635,1.6948,1.695,1363400000.0
2009-09-25 20:00:00,1.6949,1.69495,1.6931,1.69345,1711100000.0
2009-09-25 20:15:00,1.6934,1.6958,1.6933,1.6958,1481500000.0
2009-09-25 20:30:00,1.6957,1.69585,1.6932,1.69365,1523500000.0
2009-09-25 20:45:00,1.6937,1.6938,1.69065,1.69245,1732300000.0
2009-09-25 21:00:00,1.69245,1.6964,1.6924,1.6963,1629000000.0
2009-09-25 21:15:00,1.69625,1.69665,1.69565,1.69635,1046200000.0
2009-09-25 21:30:00,1.6964,1.6967,1.6958,1.6961,1502500000.0
2009-09-25 21:45:00,1.6961,1.6967,1.6953,1.6957,1340900000.0
2009-09-25 22:00:00,1.6957,1.6958,1.69415,1.6953,909900000.0
2009-09-25 22:15:00,1.6953,1.6955,1.6941,1.6945,690200000.0
2009-09-25 22:30:00,1.6945,1.69595,1.69355,1.69533,512600000.0
2009-09-25 22:45:00,1.6951,1.6958,1.69035,1.6922,446600000.0
2009-09-27 23:00:00,1.69365,1.6941,1.69365,1.6941,24400000.0
2009-09-27 23:15:00,1.69415,1.69585,1.6939,1.69535,93800000.0
2009-09-27 23:30:00,1.69535,1.69805,1.69445,1.69725,176200000.0
2009-09-27 23:45:00,1.6973,1.6983,1.6958,1.69645,217400000.0
2009-09-28 00:00:00,1.6961,1.6965,1.69465,1.6955,692200000.0
2009-09-28 00:15:00,1.6955,1.6974,1.69485,1.6962,1097800000.0
2009-09-28 00:30:00,1.69615,1.69685,1.6956,1.6959,541700000.0
2009-09-28 00:45:00,1.69585,1.6969,1.6949,1.69545,865900000.0
2009-09-28 01:00:00,1.69555,1.70015,1.6949,1.6986,1550600000.0
2009-09-28 01:15:00,1.69855,1.69975,1.6944,1.69525,1580500000.0
2009-09-28 01:30:00,1.69525,1.6976,1.695,1.69725,1229000000.0
2009-09-28 01:45:00,1.69725,1.69935,1.694,1.69885,1363700000.0
2009-09-28 02:00:00,1.6988,1.6994,1.6958,1.6958,1682000000.0
2009-09-28 02:15:00,1.69595,1.69705,1.6949,1.6965,993100000.0
2009-09-28 02:30:00,1.6965,1.6987,1.6954,1.69765,1410700000.0
2009-09-28 02:45:00,1.6976,1.69885,1.69515,1.6972,1765500000.0
2009-09-28 03:00:00,1.69705,1.69725,1.69535,1.6959,1078500000.0
2009-09-28 03:15:00,1.69595,1.699,1.69555,1.6975,1282500000.0
2009-09-28 03:30:00,1.6975,1.699,1.69595,1.6969,2204500000.0
2009-09-28 03:45:00,1.6969,1.6969,1.6941,1.6952,2062100000.0
2009-09-28 04:00:00,1.6951,1.69615,1.69435,1.6955,1395600000.0
2009-09-28 04:15:00,1.69545,1.69635,1.6947,1.6958,981400000.0
2009-09-28 04:30:00,1.69585,1.6961,1.69455,1.6948,943700000.0
2009-09-28 04:45:00,1.6948,1.69605,1.6943,1.69475,775700000.0
2009-09-28 05:00:00,1.6947,1.69585,1.69455,1.6949,1167500000.0
2009-09-28 05:15:00,1.69485,1.6954,1.69445,1.69485,729100000.0
2009-09-28 05:30:00,1.69485,1.6956,1.6946,1.6955,888900000.0
2009-09-28 05:45:00,1.69545,1.69615,1.6949,1.6957,597900000.0
2009-09-28 06:00:00,1.6957,1.6963,1.6944,1.69515,814800000.0
2009-09-28 06:15:00,1.69515,1.69515,1.6935,1.69365,1431500000.0
2009-09-28 06:30:00,1.69385,1.694,1.6917,1.6926,1249800000.0
2009-09-28 06:45:00,1.69245,1.69245,1.69135,1.6919,855700000.0
2009-09-28 07:00:00,1.6919,1.6921,1.69035,1.69055,1097000000.0
2009-09-28 07:15:00,1.69055,1.6913,1.68975,1.6903,1482500000.0
2009-09-28 07:30:00,1.6904,1.6921,1.6903,1.6917,967800000.0
2009-09-28 07:45:00,1.6917,1.69285,1.69105,1.69215,1515900000.0
2009-09-28 08:00:00,1.692,1.693,1.6906,1.6921,1735800000.0
2009-09-28 08:15:00,1.6922,1.6939,1.69065,1.69325,2096300000.0
2009-09-28 08:30:00,1.69325,1.69365,1.6917,1.6926,3068900000.0
2009-09-28 08:45:00,1.69265,1.69385,1.69185,1.6926,2541200000.0
2009-09-28 09:00:00,1.6926,1.69305,1.69145,1.6924,2732200000.0
2009-09-28 09:15:00,1.6924,1.69305,1.69115,1.69135,1990400000.0
2009-09-28 09:30:00,1.6914,1.69485,1.69125,1.69375,3023800001.0
2009-09-28 09:45:00,1.6937,1.69455,1.69305,1.69425,2251000000.0
2009-09-28 10:00:00,1.6944,1.6954,1.6937,1.6947,1978000000.0
2009-09-28 10:15:00,1.69485,1.69485,1.6916,1.6916,1799400000.0
2009-09-28 10:30:00,1.6917,1.69255,1.6908,1.6922,2362900000.0
2009-09-28 10:45:00,1.69225,1.69325,1.69145,1.6918,2096200000.0
2009-09-28 11:00:00,1.69175,1.69275,1.69105,1.69215,1940100000.0
2009-09-28 11:15:00,1.69215,1.6932,1.6916,1.693,1113300000.0
2009-09-28 11:30:00,1.69295,1.6935,1.69275,1.69345,1375700000.0
2009-09-28 11:45:00,1.69345,1.6939,1.69265,1.69365,1822300000.0
2009-09-28 12:00:00,1.6937,1.69415,1.6931,1.6939,1664900000.0
2009-09-28 12:15:00,1.69395,1.69445,1.6918,1.692,1362700000.0
2009-09-28 12:30:00,1.692,1.69305,1.69165,1.6924,1214500000.0
2009-09-28 12:45:00,1.69235,1.6931,1.69195,1.69205,1212500000.0
2009-09-28 13:00:00,1.6921,1.69275,1.6907,1.69165,2029400000.0
2009-09-28 13:15:00,1.69165,1.69175,1.6898,1.69135,1950700000.0
2009-09-28 13:30:00,1.69135,1.6917,1.69005,1.6904,2142700000.0
2009-09-28 13:45:00,1.6904,1.6923,1.6902,1.6917,1939600000.0
2009-09-28 14:00:00,1.6917,1.6922,1.69025,1.6903,1792300000.0
2009-09-28 14:15:00,1.6903,1.69125,1.69005,1.69085,1990400000.0
2009-09-28 14:30:00,1.6909,1.6913,1.69,1.69,2279300000.0
2009-09-28 14:45:00,1.69,1.6922,1.68985,1.6919,2389800000.0
2009-09-28 15:00:00,1.69205,1.6931,1.6916,1.6918,3443900000.0
2009-09-28 15:15:00,1.69175,1.69355,1.69125,1.6927,3165800000.0
2009-09-28 15:30:00,1.6927,1.6927,1.6901,1.69065,3477800000.0
2009-09-28 15:45:00,1.69065,1.69185,1.68995,1.6918,3482100000.0
2009-09-28 16:00:00,1.69185,1.6919,1.68835,1.6888,3855300000.0
2009-09-28 16:15:00,1.68885,1.6891,1.6864,1.68735,2724600000.0
2009-09-28 16:30:00,1.6873,1.6875,1.6847,1.68505,2788500000.0
2009-09-28 16:45:00,1.68505,1.6853,1.6827,1.68465,3331000000.0
2009-09-28 17:00:00,1.68445,1.68465,1.68005,1.6807,3145200000.0
2009-09-28 17:15:00,1.68075,1.6809,1.67905,1.6797,2562300000.0
2009-09-28 17:30:00,1.67965,1.68035,1.67505,1.6763,3015400000.0
2009-09-28 17:45:00,1.6764,1.6776,1.67595,1.67725,3311100000.0
2009-09-28 18:00:00,1.6774,1.67785,1.67585,1.676,2948100000.0
2009-09-28 18:15:00,1.6761,1.67655,1.6747,1.67575,2020700000.0
2009-09-28 18:30:00,1.67575,1.67655,1.6738,1.6742,1659400000.0
2009-09-28 18:45:00,1.6742,1.6757,1.6735,1.6745,2496500000.0
2009-09-28 19:00:00,1.67455,1.67485,1.67335,1.67365,2235800000.0
2009-09-28 19:15:00,1.67365,1.67425,1.6729,1.67405,1285500000.0
2009-09-28 19:30:00,1.67405,1.6745,1.67345,1.67405,1169600000.0
2009-09-28 19:45:00,1.6741,1.67605,1.6739,1.67605,1577900000.0
2009-09-28 20:00:00,1.676,1.6776,1.67585,1.677,2205500000.0
2009-09-28 20:15:00,1.6771,1.67715,1.6754,1.6761,1984300000.0
2009-09-28 20:30:00,1.67605,1.6783,1.6754,1.6772,1674200000.0
2009-09-28 20:45:00,1.67715,1.6774,1.6751,1.67545,2058400000.0
2009-09-28 21:00:00,1.67545,1.67705,1.6754,1.6764,1401400000.0
2009-09-28 21:15:00,1.6767,1.67735,1.6758,1.6768,1429300000.0
2009-09-28 21:30:00,1.67675,1.67745,1.6763,1.67685,1284800000.0
2009-09-28 21:45:00,1.67685,1.67865,1.6767,1.6768,2061100000.0
2009-09-28 22:00:00,1.67685,1.6774,1.6757,1.67655,928900000.0
2009-09-28 22:15:00,1.67655,1.6768,1.67435,1.67575,777300000.0
2009-09-28 22:30:00,1.67575,1.6761,1.67375,1.67505,958900000.0
2009-09-28 22:45:00,1.67505,1.6757,1.67435,1.6755,783300000.0
2009-09-28 23:00:00,1.6755,1.6757,1.6746,1.67495,284750000.0
2009-09-28 23:15:00,1.6749,1.6749,1.67419,1.6746,64500000.0
2009-09-28 23:30:00,1.6746,1.6757,1.6746,1.6757,202350000.0
2009-09-28 23:45:00,1.67565,1.676,1.67465,1.67485,272400000.0
2009-09-29 00:00:00,1.67485,1.67555,1.67475,1.67555,280700000.0
2009-09-29 00:15:00,1.67555,1.67555,1.6749,1.67505,123000000.0
2009-09-29 00:30:00,1.675,1.67525,1.6744,1.67505,326200000.0
2009-09-29 00:45:00,1.67495,1.6759,1.6747,1.67475,297700000.0
2009-09-29 01:00:00,1.67475,1.6759,1.6743,1.6754,583200000.0
2009-09-29 01:15:00,1.6754,1.6756,1.6746,1.67505,570900000.0
2009-09-29 01:30:00,1.6752,1.6756,1.67455,1.67525,850700000.0
2009-09-29 01:45:00,1.67525,1.6757,1.67465,1.6753,691700000.0
2009-09-29 02:00:00,1.67535,1.6756,1.67445,1.6748,1155500000.0
2009-09-29 02:15:00,1.6749,1.676,1.67445,1.67455,936900000.0
2009-09-29 02:30:00,1.6746,1.67495,1.67265,1.6732,1333500000.0
2009-09-29 02:45:00,1.6732,1.6741,1.6716,1.67175,1607300000.0
2009-09-29 03:00:00,1.67155,1.6726,1.6711,1.67245,1046700000.0
2009-09-29 03:15:00,1.67245,1.67245,1.67135,1.6719,1056300000.0
2009-09-29 03:30:00,1.6718,1.67315,1.6716,1.6723,1025600000.0
2009-09-29 03:45:00,1.67245,1.67385,1.6724,1.6736,1295200000.0
2009-09-29 04:00:00,1.6737,1.67375,1.6722,1.67245,1647700000.0
2009-09-29 04:15:00,1.6724,1.67305,1.6719,1.6725,1459100000.0
2009-09-29 04:30:00,1.6725,1.67365,1.67225,1.6729,1249700000.0
2009-09-29 04:45:00,1.6729,1.6731,1.6721,1.6722,980500000.0
2009-09-29 05:00:00,1.6722,1.67305,1.6712,1.6724,1075600000.0
2009-09-29 05:15:00,1.67235,1.67275,1.6715,1.67185,648800000.0
2009-09-29 05:30:00,1.67185,1.6722,1.6705,1.6713,1191300000.0
2009-09-29 05:45:00,1.67125,1.6719,1.67085,1.67135,1343600000.0
2009-09-29 06:00:00,1.6715,1.6719,1.6708,1.6715,1122400000.0
2009-09-29 06:15:00,1.67155,1.67165,1.67055,1.67165,1188100000.0
2009-09-29 06:30:00,1.6717,1.67255,1.6713,1.67165,1255400000.0
2009-09-29 06:45:00,1.6715,1.67185,1.6711,1.6715,1128200000.0
2009-09-29 07:00:00,1.6714,1.6721,1.67095,1.6714,1283900000.0
2009-09-29 07:15:00,1.6715,1.6725,1.6714,1.67215,1508800000.0
2009-09-29 07:30:00,1.6721,1.6724,1.67095,1.6711,1371900000.0
2009-09-29 07:45:00,1.67105,1.6716,1.67085,1.67115,1490500000.0
2009-09-29 08:00:00,1.6712,1.6724,1.6704,1.67185,2513000000.0
2009-09-29 08:15:00,1.67195,1.67275,1.67085,1.6711,2534700000.0
2009-09-29 08:30:00,1.67105,1.67125,1.6693,1.6698,2249500000.0
2009-09-29 08:45:00,1.66985,1.6708,1.6697,1.67,2568000000.0
2009-09-29 09:00:00,1.67005,1.6707,1.66915,1.67035,4009800000.0
2009-09-29 09:15:00,1.67035,1.6707,1.6693,1.66935,3246700000.0
2009-09-29 09:30:00,1.66935,1.6705,1.6687,1.66885,4078900000.0
2009-09-29 09:45:00,1.66885,1.6691,1.66705,1.66885,4397000000.0
2009-09-29 10:00:00,1.66865,1.6689,1.667,1.668,3887600000.0
2009-09-29 10:15:00,1.66805,1.66885,1.6675,1.6678,2658500000.0
2009-09-29 10:30:00,1.6678,1.6693,1.66745,1.6693,2792900000.0
2009-09-29 10:45:00,1.6693,1.66975,1.66845,1.66935,2361000000.0
2009-09-29 11:00:00,1.66935,1.6718,1.66895,1.67145,4510400000.0
2009-09-29 11:15:00,1.67145,1.6738,1.67065,1.67295,3614600000.0
2009-09-29 11:30:00,1.67285,1.6732,1.67195,1.67225,2454200000.0
2009-09-29 11:45:00,1.67215,1.67285,1.671,1.67215,2767140000.0
2009-09-29 12:00:00,1.67225,1.6734,1.6716,1.67225,3135900000.0
2009-09-29 12:15:00,1.6723,1.6723,1.66975,1.6711,3025300000.0
2009-09-29 12:30:00,1.671,1.6713,1.6639,1.66695,4266920000.0
2009-09-29 12:45:00,1.6669,1.6688,1.6665,1.66735,2356500000.0
2009-09-29 13:00:00,1.6673,1.66865,1.66695,1.66735,2287100000.0
2009-09-29 13:15:00,1.6674,1.6682,1.6667,1.6678,2250800000.0
2009-09-29 13:30:00,1.6678,1.66835,1.66665,1.6673,1710500000.0
2009-09-29 13:45:00,1.6675,1.66795,1.66655,1.6676,2291160000.0
2009-09-29 14:00:00,1.66755,1.66875,1.6672,1.66875,2208100000.0
2009-09-29 14:15:00,1.66875,1.66955,1.6679,1.6689,2612820000.0
2009-09-29 14:30:00,1.6689,1.6693,1.66825,1.6692,1978500000.0
2009-09-29 14:45:00,1.6692,1.66945,1.66825,1.6684,1877500000.0
2009-09-29 15:00:00,1.6684,1.6695,1.66755,1.669,3021070000.0
2009-09-29 15:15:00,1.669,1.67055,1.66835,1.66935,2616200000.0
2009-09-29 15:30:00,1.6693,1.6696,1.6684,1.6684,3439870000.0
2009-09-29 15:45:00,1.6684,1.67085,1.6684,1.67025,4645400000.0
2009-09-29 16:00:00,1.67105,1.67505,1.66985,1.6728,5366490000.0
2009-09-29 16:15:00,1.6728,1.67425,1.67245,1.6733,4159800000.0
2009-09-29 16:30:00,1.6732,1.6733,1.6713,1.67255,3590500000.0
2009-09-29 16:45:00,1.6726,1.6735,1.6713,1.67195,3407700000.0
2009-09-29 17:00:00,1.672,1.6731,1.6717,1.67185,3166780000.0
2009-09-29 17:15:00,1.6718,1.6726,1.6713,1.67155,5604100000.0
2009-09-29 17:30:00,1.67155,1.6717,1.67035,1.6717,3990000000.0
2009-09-29 17:45:00,1.6718,1.67335,1.67145,1.6725,4285300000.0
2009-09-29 18:00:00,1.6726,1.67305,1.6709,1.6709,2698700000.0
2009-09-29 18:15:00,1.6709,1.6716,1.6701,1.67145,2653600000.0
2009-09-29 18:30:00,1.67145,1.6715,1.66965,1.67025,2415300000.0
2009-09-29 18:45:00,1.67025,1.6709,1.66915,1.67,2564800000.0
2009-09-29 19:00:00,1.67,1.6705,1.66935,1.66975,2594400000.0
2009-09-29 19:15:00,1.66975,1.67045,1.66905,1.66995,1793100000.0
2009-09-29 19:30:00,1.67,1.67035,1.6692,1.6697,2034100000.0
2009-09-29 19:45:00,1.6697,1.67,1.66905,1.66945,2448700000.0
2009-09-29 20:00:00,1.6695,1.6717,1.66925,1.6717,2039100000.0
2009-09-29 20:15:00,1.67165,1.67275,1.67105,1.67165,1710500000.0
2009-09-29 20:30:00,1.67165,1.67185,1.67085,1.6712,1488500000.0
2009-09-29 20:45:00,1.6712,1.6714,1.6697,1.66985,2097400000.0
2009-09-29 21:00:00,1.66995,1.6711,1.66965,1.67105,1826000000.0
2009-09-29 21:15:00,1.6711,1.67165,1.6701,1.67165,1596000000.0
2009-09-29 21:30:00,1.67165,1.67335,1.67105,1.673,2130800000.0
2009-09-29 21:45:00,1.673,1.6738,1.6722,1.6733,2481200000.0
2009-09-29 22:00:00,1.6733,1.67415,1.67305,1.67395,785500000.0
2009-09-29 22:15:00,1.67395,1.6745,1.6725,1.674,778100000.0
2009-09-29 22:30:00,1.67395,1.6748,1.673,1.67465,889200000.0
2009-09-29 22:45:00,1.67465,1.6763,1.6735,1.676,664170000.0
2009-09-29 23:00:00,1.67595,1.676,1.6735,1.67475,358200000.0
2009-09-29 23:15:00,1.67475,1.67525,1.67365,1.675,317900000.0
2009-09-29 23:30:00,1.675,1.675,1.6732,1.6735,221400000.0
2009-09-29 23:45:00,1.6735,1.67405,1.673,1.67355,193400000.0
2009-09-30 00:00:00,1.6736,1.67395,1.6732,1.67365,249300000.0
2009-09-30 00:15:00,1.67365,1.6737,1.67245,1.6726,225700000.0
2009-09-30 00:30:00,1.6726,1.67279,1.6715,1.67215,251200000.0
2009-09-30 00:45:00,1.67225,1.6727,1.67105,1.67165,591700000.0
2009-09-30 01:00:00,1.67155,1.6718,1.67065,1.6717,880500000.0
2009-09-30 01:15:00,1.6715,1.67185,1.6709,1.6711,408200000.0
2009-09-30 01:30:00,1.6711,1.6712,1.66985,1.6708,705700000.0
2009-09-30 01:45:00,1.6707,1.67105,1.6691,1.6695,1012100000.0
2009-09-30 02:00:00,1.6694,1.67,1.66835,1.66935,1132700000.0
2009-09-30 02:15:00,1.6693,1.67055,1.66825,1.6695,1576200000.0
2009-09-30 02:30:00,1.6695,1.66955,1.66865,1.6691,1462400000.0
2009-09-30 02:45:00,1.669,1.6691,1.6676,1.6682,1878100000.0
2009-09-30 03:00:00,1.66815,1.6685,1.6669,1.6684,1833300000.0
2009-09-30 03:15:00,1.6684,1.67005,1.66745,1.6685,1508400000.0
2009-09-30 03:30:00,1.6685,1.6685,1.6626,1.6653,1769200000.0
2009-09-30 03:45:00,1.66525,1.666,1.6648,1.66495,1530900000.0
2009-09-30 04:00:00,1.66505,1.66515,1.66195,1.6626,2148400000.0
2009-09-30 04:15:00,1.66275,1.66445,1.66255,1.6639,1531500000.0
2009-09-30 04:30:00,1.66385,1.6642,1.663,1.6631,1593000000.0
2009-09-30 04:45:00,1.6631,1.66355,1.66145,1.6625,1479700000.0
2009-09-30 05:00:00,1.6625,1.6639,1.6625,1.6634,1052000000.0
2009-09-30 05:15:00,1.66345,1.66395,1.6625,1.66365,1148700000.0
2009-09-30 05:30:00,1.66365,1.66405,1.6632,1.6633,946600000.0
2009-09-30 05:45:00,1.6633,1.6641,1.6626,1.66285,1090700000.0
2009-09-30 06:00:00,1.66285,1.66375,1.6622,1.6633,1148100000.0
2009-09-30 06:15:00,1.66325,1.66425,1.66285,1.6641,1266100000.0
2009-09-30 06:30:00,1.66415,1.6644,1.6636,1.66405,750600000.0
2009-09-30 06:45:00,1.6641,1.66445,1.6637,1.66425,1044200000.0
2009-09-30 07:00:00,1.6642,1.6644,1.6636,1.66385,1243100000.0
2009-09-30 07:15:00,1.66385,1.6647,1.663,1.6631,1251100000.0
2009-09-30 07:30:00,1.6631,1.66365,1.6628,1.66345,1034800000.0
2009-09-30 07:45:00,1.6635,1.6638,1.66185,1.66215,1942900000.0
2009-09-30 08:00:00,1.66215,1.6628,1.65975,1.66175,3444900002.0
2009-09-30 08:15:00,1.66175,1.6627,1.6607,1.66255,2904900000.0
2009-09-30 08:30:00,1.66255,1.66415,1.66225,1.6631,2492700000.0
2009-09-30 08:45:00,1.6631,1.66315,1.66165,1.6624,2257600000.0
2009-09-30 09:00:00,1.6625,1.66335,1.66095,1.66145,2223600000.0
2009-09-30 09:15:00,1.66145,1.66245,1.661,1.6616,2286800000.0
2009-09-30 09:30:00,1.6617,1.6619,1.66055,1.66085,2095900000.0
2009-09-30 09:45:00,1.66095,1.6616,1.6597,1.6603,2454200000.0
2009-09-30 10:00:00,1.6603,1.661,1.65945,1.6595,2301500000.0
2009-09-30 10:15:00,1.6595,1.66,1.65905,1.65965,2285000000.0
2009-09-30 10:30:00,1.65965,1.66015,1.65915,1.65975,2573800000.0
2009-09-30 10:45:00,1.6598,1.66065,1.6595,1.65955,3973300000.0
2009-09-30 11:00:00,1.6595,1.65995,1.6578,1.65805,2758000000.0
2009-09-30 11:15:00,1.65805,1.66045,1.65775,1.66045,3392100000.0
2009-09-30 11:30:00,1.6605,1.66205,1.6601,1.66165,3087400000.0
2009-09-30 11:45:00,1.66165,1.6618,1.6601,1.6607,1901200000.0
2009-09-30 12:00:00,1.6606,1.66135,1.65935,1.66095,1571700000.0
2009-09-30 12:15:00,1.66095,1.66125,1.6603,1.6609,1686800000.0
2009-09-30 12:30:00,1.66085,1.6609,1.65965,1.66045,1241900000.0
2009-09-30 12:45:00,1.6604,1.6613,1.6603,1.6612,1515700000.0
2009-09-30 13:00:00,1.6612,1.66185,1.6609,1.66165,1720100000.0
2009-09-30 13:15:00,1.66155,1.66215,1.6605,1.66095,2244300000.0
2009-09-30 13:30:00,1.6608,1.66195,1.66055,1.66115,1869200000.0
2009-09-30 13:45:00,1.66105,1.66135,1.65855,1.6602,3408490000.0
2009-09-30 14:00:00,1.66015,1.66055,1.65895,1.6594,3399680000.0
2009-09-30 14:15:00,1.65965,1.661,1.6572,1.65755,4368360001.0
2009-09-30 14:30:00,1.6576,1.659,1.65645,1.6569,4616090000.0
2009-09-30 14:45:00,1.6569,1.6575,1.65555,1.65605,3464800000.0
2009-09-30 15:00:00,1.65595,1.65715,1.6559,1.65665,3720600000.0
2009-09-30 15:15:00,1.6566,1.65695,1.65545,1.65555,2576400000.0
2009-09-30 15:30:00,1.65565,1.6593,1.65485,1.65895,4319500000.0
2009-09-30 15:45:00,1.65895,1.6607,1.65805,1.66065,4943820000.0
2009-09-30 16:00:00,1.6608,1.66295,1.6594,1.66065,4194470000.0
2009-09-30 16:15:00,1.66075,1.66235,1.65975,1.66055,3636020000.0
2009-09-30 16:30:00,1.66055,1.66185,1.6584,1.6592,3992480000.0
2009-09-30 16:45:00,1.6592,1.65965,1.65575,1.65615,3736100000.0
2009-09-30 17:00:00,1.65595,1.65735,1.6554,1.6569,4301000000.0
2009-09-30 17:15:00,1.65685,1.65745,1.6559,1.65725,3119300000.0
2009-09-30 17:30:00,1.65725,1.6586,1.65685,1.6582,2410400000.0
2009-09-30 17:45:00,1.6582,1.65955,1.65785,1.65785,2025300000.0
2009-09-30 18:00:00,1.65785,1.6581,1.65675,1.65695,2214200000.0
2009-09-30 18:15:00,1.6571,1.65845,1.6558,1.65825,2307900000.0
2009-09-30 18:30:00,1.65825,1.6596,1.65715,1.65715,2282800000.0
2009-09-30 18:45:00,1.65715,1.658,1.65655,1.65685,2425100000.0
2009-09-30 19:00:00,1.6568,1.6575,1.65635,1.65655,2708400000.0
2009-09-30 19:15:00,1.6566,1.65725,1.6559,1.65655,1598600000.0
2009-09-30 19:30:00,1.6564,1.65835,1.65635,1.6579,1382200000.0
2009-09-30 19:45:00,1.65795,1.66015,1.6566,1.65895,1624200000.0
2009-09-30 20:00:00,1.659,1.6594,1.6575,1.658,1647600000.0
2009-09-30 20:15:00,1.6581,1.6594,1.65795,1.65885,1078200000.0
2009-09-30 20:30:00,1.65895,1.6591,1.6579,1.65815,1463600000.0
2009-09-30 20:45:00,1.65825,1.6596,1.6578,1.65905,1887100000.0
2009-09-30 21:00:00,1.6586,1.66065,1.65845,1.6605,2840700000.0
2009-09-30 21:15:00,1.66035,1.66065,1.65915,1.66025,1967400000.0
2009-09-30 21:30:00,1.6602,1.6611,1.659,1.6594,1974700000.0
2009-09-30 21:45:00,1.6593,1.65955,1.65695,1.6584,2685000000.0
2009-09-30 22:00:00,1.6584,1.6586,1.65665,1.6569,946800000.0
2009-09-30 22:15:00,1.65685,1.6579,1.6552,1.65575,594600000.0
2009-09-30 22:30:00,1.6559,1.6591,1.65495,1.6588,908400000.0
2009-09-30 22:45:00,1.6588,1.65885,1.65675,1.6583,1156100000.0
2009-09-30 23:00:00,1.65825,1.65825,1.65505,1.65555,585600000.0
2009-09-30 23:15:00,1.65555,1.6565,1.6551,1.65565,187200000.0
2009-09-30 23:30:00,1.6557,1.6565,1.6556,1.6557,478830000.0
2009-09-30 23:45:00,1.6557,1.65625,1.6551,1.65585,372900000.0
2009-10-01 00:00:00,1.65585,1.65655,1.6552,1.65635,378800000.0
2009-10-01 00:15:00,1.65625,1.6565,1.65475,1.6553,393700000.0
2009-10-01 00:30:00,1.6553,1.65635,1.65525,1.6559,378400000.0
2009-10-01 00:45:00,1.6558,1.6561,1.65535,1.65565,242200000.0
2009-10-01 01:00:00,1.65575,1.6574,1.6555,1.6569,955500000.0
2009-10-01 01:15:00,1.6569,1.6575,1.65605,1.65715,768800000.0
2009-10-01 01:30:00,1.6572,1.658,1.65695,1.65735,546800000.0
2009-10-01 01:45:00,1.6573,1.6583,1.65725,1.65795,915000000.0
2009-10-01 02:00:00,1.65805,1.65825,1.65695,1.6573,730100000.0
2009-10-01 02:15:00,1.65735,1.65735,1.65565,1.6564,1292800000.0
2009-10-01 02:30:00,1.6564,1.65725,1.65515,1.656,1413900000.0
2009-10-01 02:45:00,1.656,1.65695,1.6551,1.65615,1559000000.0
2009-10-01 03:00:00,1.6562,1.65715,1.65585,1.657,1229600000.0
2009-10-01 03:15:00,1.65695,1.65795,1.6559,1.65765,1220600000.0
2009-10-01 03:30:00,1.65765,1.6589,1.6574,1.65805,1044300000.0
2009-10-01 03:45:00,1.65805,1.6581,1.657,1.6581,942900000.0
2009-10-01 04:00:00,1.65805,1.65815,1.65705,1.65735,810700000.0
2009-10-01 04:15:00,1.65735,1.6576,1.6566,1.65705,956600000.0
2009-10-01 04:30:00,1.65705,1.65855,1.6569,1.6576,1197500000.0
2009-10-01 04:45:00,1.65765,1.6588,1.65755,1.65855,852400000.0
2009-10-01 05:00:00,1.65855,1.6589,1.65765,1.6587,956800000.0
2009-10-01 05:15:00,1.65865,1.65875,1.65785,1.65825,472900000.0
2009-10-01 05:30:00,1.6583,1.6592,1.65805,1.65905,1217400000.0
2009-10-01 05:45:00,1.6591,1.6593,1.65835,1.6589,1091900000.0
2009-10-01 06:00:00,1.659,1.6596,1.65875,1.6596,990200000.0
2009-10-01 06:15:00,1.6595,1.6598,1.6591,1.6591,583700000.0
2009-10-01 06:30:00,1.65915,1.66145,1.6591,1.65965,1681300000.0
2009-10-01 06:45:00,1.6597,1.66005,1.65885,1.66005,1426800000.0
2009-10-01 07:00:00,1.66015,1.6607,1.65965,1.66045,1319900000.0
2009-10-01 07:15:00,1.6605,1.66065,1.65985,1.65995,1491500000.0
2009-10-01 07:30:00,1.65995,1.65995,1.65895,1.6593,1199700000.0
2009-10-01 07:45:00,1.65935,1.65945,1.65535,1.6564,3423100000.0
2009-10-01 08:00:00,1.6564,1.65755,1.65535,1.6561,4119900000.0
2009-10-01 08:15:00,1.656,1.65715,1.655,1.65685,2953000000.0
2009-10-01 08:30:00,1.65685,1.65735,1.65565,1.6568,2950900000.0
2009-10-01 08:45:00,1.65695,1.6574,1.6559,1.65605,2103700000.0
2009-10-01 09:00:00,1.65605,1.6568,1.65455,1.65485,3157700000.0
2009-10-01 09:15:00,1.6549,1.65545,1.65335,1.65485,3415700000.0
2009-10-01 09:30:00,1.65485,1.6554,1.653,1.65325,2723300000.0
2009-10-01 09:45:00,1.65325,1.65545,1.65295,1.65545,2424100000.0
2009-10-01 10:00:00,1.6554,1.6555,1.65395,1.65435,2282700000.0
2009-10-01 10:15:00,1.6545,1.65505,1.65285,1.65325,2055000000.0
2009-10-01 10:30:00,1.65335,1.65435,1.65275,1.6539,2677100000.0
2009-10-01 10:45:00,1.6539,1.655,1.65385,1.6541,2663600000.0
2009-10-01 11:00:00,1.6541,1.6545,1.6523,1.65315,2292200000.0
2009-10-01 11:15:00,1.653,1.6538,1.6524,1.65325,1974400000.0
2009-10-01 11:30:00,1.65325,1.65495,1.65285,1.6543,1778700000.0
2009-10-01 11:45:00,1.6544,1.65615,1.65365,1.65605,2687400000.0
2009-10-01 12:00:00,1.65605,1.65675,1.6549,1.65515,4155000000.0
2009-10-01 12:15:00,1.6551,1.65705,1.65475,1.6568,2860900000.0
2009-10-01 12:30:00,1.65685,1.6576,1.65635,1.65725,2578100000.0
2009-10-01 12:45:00,1.65725,1.65765,1.65565,1.6572,2953400000.0
2009-10-01 13:00:00,1.65725,1.65745,1.65545,1.6557,3473400000.0
2009-10-01 13:15:00,1.6557,1.65625,1.65425,1.6549,2719790000.0
2009-10-01 13:30:00,1.6548,1.6551,1.65405,1.65495,2166400000.0
2009-10-01 13:45:00,1.6549,1.65585,1.65465,1.6554,2436800000.0
2009-10-01 14:00:00,1.65545,1.6561,1.65365,1.6538,2041300000.0
2009-10-01 14:15:00,1.6538,1.65405,1.6528,1.65305,2622770000.0
2009-10-01 14:30:00,1.65295,1.6542,1.65105,1.65245,4765200000.0
2009-10-01 14:45:00,1.65245,1.6532,1.6517,1.65295,4337400000.0
2009-10-01 15:00:00,1.6528,1.6542,1.65245,1.6538,4549000001.0
2009-10-01 15:15:00,1.6538,1.6551,1.65355,1.65455,4000499999.0
2009-10-01 15:30:00,1.65455,1.6562,1.6543,1.65525,4257600000.0
2009-10-01 15:45:00,1.65525,1.65605,1.65455,1.6554,3381130000.0
2009-10-01 16:00:00,1.6554,1.6577,1.655,1.65705,5328110000.0
2009-10-01 16:15:00,1.65705,1.6594,1.65655,1.65725,3715080000.0
2009-10-01 16:30:00,1.65725,1.6576,1.6552,1.6563,3527000000.0
2009-10-01 16:45:00,1.6563,1.659,1.65605,1.6589,5074120000.0
2009-10-01 17:00:00,1.6589,1.66225,1.6589,1.6617,5593600000.0
2009-10-01 17:15:00,1.66175,1.66475,1.6614,1.66425,4465700000.0
2009-10-01 17:30:00,1.66425,1.665,1.6633,1.66345,4215000000.0
2009-10-01 17:45:00,1.6634,1.66475,1.6626,1.66445,3064900000.0
2009-10-01 18:00:00,1.66445,1.665,1.66375,1.66415,2906500000.0
2009-10-01 18:15:00,1.66415,1.66435,1.6631,1.6639,2290700000.0
2009-10-01 18:30:00,1.66395,1.66435,1.6631,1.66415,1612100000.0
2009-10-01 18:45:00,1.66415,1.6656,1.66385,1.66545,1772100000.0
2009-10-01 19:00:00,1.6656,1.6657,1.6645,1.66465,1863300000.0
2009-10-01 19:15:00,1.66465,1.6671,1.6643,1.6668,2527500000.0
2009-10-01 19:30:00,1.6668,1.6681,1.6658,1.6658,3223600000.0
2009-10-01 19:45:00,1.6658,1.6677,1.6658,1.6673,1928100000.0
2009-10-01 20:00:00,1.6673,1.66895,1.6669,1.6676,2797600000.0
2009-10-01 20:15:00,1.6676,1.6686,1.6671,1.66785,3011400000.0
2009-10-01 20:30:00,1.66795,1.66935,1.6678,1.6691,2988000000.0
2009-10-01 20:45:00,1.6691,1.66955,1.66825,1.6693,1888800000.0
2009-10-01 21:00:00,1.6693,1.67175,1.6692,1.67125,2629400000.0
2009-10-01 21:15:00,1.67125,1.67125,1.6692,1.6704,1862400000.0
2009-10-01 21:30:00,1.6703,1.6706,1.669,1.67005,2331400000.0
2009-10-01 21:45:00,1.6701,1.6734,1.6698,1.6722,2626500000.0
2009-10-01 22:00:00,1.67215,1.6725,1.671,1.6717,1364700000.0
2009-10-01 22:15:00,1.67195,1.67265,1.6709,1.67115,892400000.0
2009-10-01 22:30:00,1.6712,1.6719,1.66965,1.6708,779700000.0
2009-10-01 22:45:00,1.67065,1.6723,1.67055,1.67215,598100000.0
2009-10-01 23:00:00,1.67205,1.6725,1.67075,1.67185,368900000.0
2009-10-01 23:15:00,1.67185,1.67185,1.668,1.6698,464700000.0
2009-10-01 23:30:00,1.6697,1.67175,1.6687,1.67125,488700000.0
2009-10-01 23:45:00,1.67125,1.67165,1.6705,1.67085,394100000.0
2009-10-02 00:00:00,1.671,1.6724,1.6708,1.67135,510000000.0
2009-10-02 00:15:00,1.67135,1.67145,1.67055,1.6711,399900000.0
2009-10-02 00:30:00,1.67105,1.67135,1.66765,1.6697,874300000.0
2009-10-02 00:45:00,1.6697,1.67105,1.6697,1.67095,910600000.0
2009-10-02 01:00:00,1.6709,1.67155,1.6706,1.67105,681900000.0
2009-10-02 01:15:00,1.6711,1.67195,1.67105,1.6717,387300000.0
2009-10-02 01:30:00,1.6718,1.67275,1.6712,1.67215,1215400000.0
2009-10-02 01:45:00,1.67215,1.6732,1.67155,1.673,1438100000.0
2009-10-02 02:00:00,1.67285,1.67305,1.67105,1.6722,1759000000.0
2009-10-02 02:15:00,1.6722,1.6727,1.6713,1.6722,1454400000.0
2009-10-02 02:30:00,1.67225,1.6729,1.67185,1.6726,1109600000.0
2009-10-02 02:45:00,1.67265,1.6732,1.671,1.6731,1538100000.0
2009-10-02 03:00:00,1.67305,1.67375,1.6721,1.6727,1087400000.0
2009-10-02 03:15:00,1.6728,1.6738,1.6721,1.6723,1443500000.0
2009-10-02 03:30:00,1.6723,1.6725,1.6713,1.6722,1152200000.0
2009-10-02 03:45:00,1.6722,1.67255,1.66975,1.6701,1421200000.0
2009-10-02 04:00:00,1.67015,1.67045,1.66895,1.66945,1683200000.0
2009-10-02 04:15:00,1.66945,1.67025,1.66855,1.67,1271900000.0
2009-10-02 04:30:00,1.67,1.67125,1.6697,1.67065,931600000.0
2009-10-02 04:45:00,1.67065,1.6718,1.6703,1.6714,996000000.0
2009-10-02 05:00:00,1.67145,1.67215,1.6711,1.6713,801100000.0
2009-10-02 05:15:00,1.6713,1.6723,1.6712,1.67195,906200000.0
2009-10-02 05:30:00,1.67195,1.6728,1.6717,1.6722,1540100000.0
2009-10-02 05:45:00,1.67225,1.6735,1.6719,1.67195,1538200000.0
2009-10-02 06:00:00,1.672,1.67275,1.67195,1.67235,1381300000.0
2009-10-02 06:15:00,1.6724,1.673,1.6713,1.6716,1448300000.0
2009-10-02 06:30:00,1.6716,1.67205,1.67135,1.67145,1070300000.0
2009-10-02 06:45:00,1.6715,1.67295,1.6714,1.67295,1158300000.0
2009-10-02 07:00:00,1.67295,1.67345,1.672,1.67205,1195400000.0
2009-10-02 07:15:00,1.6721,1.6724,1.67025,1.6703,2261600000.0
2009-10-02 07:30:00,1.67035,1.6734,1.67015,1.67235,1963200000.0
2009-10-02 07:45:00,1.67225,1.6727,1.67135,1.6725,2815000000.0
2009-10-02 08:00:00,1.6726,1.6728,1.6713,1.67195,2942400000.0
2009-10-02 08:15:00,1.67195,1.67295,1.67105,1.6719,3119900000.0
2009-10-02 08:30:00,1.672,1.6732,1.67115,1.67315,2733900000.0
2009-10-02 08:45:00,1.67325,1.6735,1.6719,1.6722,1802300000.0
2009-10-02 09:00:00,1.67225,1.67295,1.6716,1.6727,3100500000.0
2009-10-02 09:15:00,1.6727,1.6763,1.6724,1.67625,3017000000.0
2009-10-02 09:30:00,1.67625,1.6767,1.6744,1.6748,4816000000.0
2009-10-02 09:45:00,1.6748,1.6749,1.6733,1.67415,3255300000.0
2009-10-02 10:00:00,1.6744,1.67995,1.67415,1.6795,3689000000.0
2009-10-02 10:15:00,1.6795,1.68025,1.6785,1.6787,3146500000.0
2009-10-02 10:30:00,1.6787,1.67985,1.6779,1.67885,2958800000.0
2009-10-02 10:45:00,1.67885,1.68115,1.67875,1.6804,4028200000.0
2009-10-02 11:00:00,1.6804,1.68105,1.6795,1.6809,2313500000.0
2009-10-02 11:15:00,1.6809,1.683,1.68085,1.68185,2614400000.0
2009-10-02 11:30:00,1.6819,1.6819,1.68055,1.6807,1689900000.0
2009-10-02 11:45:00,1.6807,1.68345,1.6807,1.6829,1745400000.0
2009-10-02 12:00:00,1.68285,1.68535,1.6825,1.6844,1971000000.0
2009-10-02 12:15:00,1.6844,1.68615,1.68405,1.6846,2012100000.0
2009-10-02 12:30:00,1.6846,1.6856,1.6845,1.6855,1977300000.0
2009-10-02 12:45:00,1.6855,1.6858,1.6843,1.6858,2421800000.0
2009-10-02 13:00:00,1.68575,1.6878,1.6853,1.6858,4036000000.0
2009-10-02 13:15:00,1.6858,1.6876,1.68545,1.6855,3244540000.0
2009-10-02 13:30:00,1.6855,1.68705,1.68485,1.6865,2872120000.0
2009-10-02 13:45:00,1.68645,1.68645,1.68395,1.68405,3010900000.0
2009-10-02 14:00:00,1.68415,1.6844,1.6826,1.6837,3790000000.0
2009-10-02 14:15:00,1.68365,1.6856,1.6832,1.68445,3758020000.0
2009-10-02 14:30:00,1.68725,1.69095,1.68535,1.68675,4727890000.0
2009-10-02 14:45:00,1.68675,1.6904,1.6847,1.68905,5084640000.0
2009-10-02 15:00:00,1.6889,1.69075,1.68815,1.68885,5618340000.0
2009-10-02 15:15:00,1.68885,1.689,1.6867,1.68855,5506280000.0
2009-10-02 15:30:00,1.6885,1.68895,1.68575,1.6874,5385650000.0
2009-10-02 15:45:00,1.68725,1.6877,1.68475,1.6862,4799760000.0
2009-10-02 16:00:00,1.6862,1.68835,1.6862,1.68815,5736000000.0
2009-10-02 16:15:00,1.68815,1.68845,1.68285,1.68385,4848520000.0
2009-10-02 16:30:00,1.6839,1.68395,1.68155,1.6833,4851400000.0
2009-10-02 16:45:00,1.68335,1.68545,1.6832,1.68515,4953770000.0
2009-10-02 17:00:00,1.68515,1.68625,1.6841,1.68575,5080700000.0
2009-10-02 17:15:00,1.68565,1.687,1.68495,1.68575,4503400000.0
2009-10-02 17:30:00,1.6858,1.68875,1.68475,1.6877,4928200001.0
2009-10-02 17:45:00,1.6878,1.68805,1.6851,1.6855,3562100000.0
2009-10-02 18:00:00,1.6855,1.68825,1.68505,1.6879,3487600000.0
2009-10-02 18:15:00,1.6879,1.68825,1.68665,1.68675,2462100000.0
2009-10-02 18:30:00,1.68675,1.68715,1.6858,1.6861,1946600000.0
2009-10-02 18:45:00,1.6861,1.6862,1.6849,1.6854,1925000000.0
2009-10-02 19:00:00,1.6854,1.6854,1.68275,1.6829,1809370000.0
2009-10-02 19:15:00,1.6828,1.6839,1.6828,1.6835,1359500000.0
2009-10-02 19:30:00,1.6835,1.6846,1.6832,1.68365,1711100000.0
2009-10-02 19:45:00,1.68365,1.68405,1.6829,1.68325,2292200000.0
2009-10-02 20:00:00,1.6832,1.68505,1.6831,1.68455,1832700000.0
2009-10-02 20:15:00,1.68445,1.6849,1.6836,1.68435,1338400000.0
2009-10-02 20:30:00,1.68435,1.68575,1.68405,1.68555,890000000.0
2009-10-02 20:45:00,1.68555,1.68605,1.6847,1.68585,1564200000.0
2009-10-02 21:00:00,1.68595,1.6863,1.6849,1.6859,1106100000.0
2009-10-02 21:15:00,1.68585,1.68675,1.68545,1.6861,991900000.0
2009-10-02 21:30:00,1.6861,1.6862,1.68485,1.68515,1133400000.0
2009-10-02 21:45:00,1.685,1.68745,1.6843,1.68725,1327500000.0
2009-10-02 22:00:00,1.6872,1.68785,1.68405,1.68455,1087400000.0
2009-10-02 22:15:00,1.68455,1.6856,1.68315,1.68425,798200000.0
2009-10-02 22:30:00,1.6843,1.6848,1.6832,1.68345,666700000.0
2009-10-02 22:45:00,1.68335,1.6853,1.68285,1.6837,537800000.0
2009-10-04 23:00:00,1.6841,1.68525,1.6838,1.68435,85800000.0
2009-10-04 23:15:00,1.68465,1.68465,1.68305,1.6834,68400000.0
2009-10-04 23:30:00,1.68345,1.685,1.68345,1.68455,101600000.0
2009-10-04 23:45:00,1.68465,1.6853,1.6841,1.6852,46400000.0
2009-10-05 00:00:00,1.68525,1.6866,1.68485,1.686,355700000.0
2009-10-05 00:15:00,1.68635,1.68665,1.68435,1.68505,306000000.0
2009-10-05 00:30:00,1.685,1.68505,1.6837,1.68435,629700000.0
2009-10-05 00:45:00,1.6844,1.6851,1.6838,1.68425,481000000.0
2009-10-05 01:00:00,1.68425,1.68455,1.6833,1.6838,786200000.0
2009-10-05 01:15:00,1.6838,1.6844,1.68335,1.6834,734500000.0
2009-10-05 01:30:00,1.6835,1.68485,1.68315,1.6842,754100000.0
2009-10-05 01:45:00,1.6842,1.68455,1.6819,1.6819,1114880000.0
2009-10-05 02:00:00,1.6817,1.6819,1.6786,1.67965,1078900000.0
2009-10-05 02:15:00,1.6796,1.68055,1.6777,1.6786,1510800000.0
2009-10-05 02:30:00,1.6786,1.6786,1.6759,1.67645,1860500000.0
2009-10-05 02:45:00,1.67645,1.678,1.67615,1.67635,1488100000.0
2009-10-05 03:00:00,1.6764,1.6773,1.67435,1.67475,1526800000.0
2009-10-05 03:15:00,1.67475,1.6756,1.6741,1.67475,1515900000.0
2009-10-05 03:30:00,1.67475,1.67555,1.67415,1.67555,1290800000.0
2009-10-05 03:45:00,1.67555,1.67565,1.67455,1.67485,1412600000.0
2009-10-05 04:00:00,1.67485,1.67585,1.6744,1.67565,1094300000.0
2009-10-05 04:15:00,1.67565,1.67585,1.6745,1.675,775600000.0
2009-10-05 04:30:00,1.675,1.6756,1.67485,1.6751,896900000.0
2009-10-05 04:45:00,1.6751,1.67565,1.67425,1.67425,985900000.0
2009-10-05 05:00:00,1.6743,1.67545,1.6741,1.67495,1380900000.0
2009-10-05 05:15:00,1.67495,1.67555,1.6745,1.67515,1433800000.0
2009-10-05 05:30:00,1.6751,1.67715,1.67455,1.6767,1850400000.0
2009-10-05 05:45:00,1.6767,1.6769,1.6758,1.6758,1251000000.0
2009-10-05 06:00:00,1.67585,1.6779,1.67535,1.67765,1349300000.0
2009-10-05 06:15:00,1.67775,1.67775,1.67585,1.67605,1698700000.0
2009-10-05 06:30:00,1.67605,1.6762,1.67505,1.67525,1624100000.0
2009-10-05 06:45:00,1.6753,1.67585,1.6747,1.67485,1317300000.0
2009-10-05 07:00:00,1.67495,1.67565,1.6747,1.67505,1388700000.0
2009-10-05 07:15:00,1.6751,1.67555,1.6747,1.675,1852500000.0
2009-10-05 07:30:00,1.67505,1.6751,1.67455,1.67475,926600000.0
2009-10-05 07:45:00,1.67475,1.67535,1.6744,1.67495,1192500000.0
2009-10-05 08:00:00,1.675,1.6756,1.67325,1.67355,2505600000.0
2009-10-05 08:15:00,1.6737,1.6751,1.67335,1.67375,2578700000.0
2009-10-05 08:30:00,1.6737,1.67455,1.673,1.67395,2741300000.0
2009-10-05 08:45:00,1.67395,1.67545,1.67365,1.6751,1922900000.0
2009-10-05 09:00:00,1.6751,1.6761,1.6741,1.6752,2934900000.0
2009-10-05 09:15:00,1.67515,1.67585,1.6744,1.6758,2481500000.0
2009-10-05 09:30:00,1.67575,1.6766,1.6755,1.6766,2983200000.0
2009-10-05 09:45:00,1.67655,1.67675,1.67435,1.6749,3073000000.0
2009-10-05 10:00:00,1.6748,1.675,1.673,1.6733,3583000000.0
2009-10-05 10:15:00,1.67335,1.6738,1.67255,1.67275,2435900000.0
2009-10-05 10:30:00,1.67275,1.6736,1.6725,1.67315,2479700000.0
2009-10-05 10:45:00,1.67315,1.674,1.67265,1.67375,2085700000.0
2009-10-05 11:00:00,1.67375,1.67455,1.6725,1.6734,1907700000.0
2009-10-05 11:15:00,1.67355,1.67405,1.67285,1.6733,2836000000.0
2009-10-05 11:30:00,1.6733,1.67335,1.67215,1.67225,1534900000.0
2009-10-05 11:45:00,1.67225,1.6734,1.672,1.67315,1914300000.0
2009-10-05 12:00:00,1.67315,1.6733,1.6719,1.6723,1651400000.0
2009-10-05 12:15:00,1.6723,1.67255,1.67135,1.67205,1690400000.0
2009-10-05 12:30:00,1.672,1.6726,1.67145,1.6722,2117600000.0
2009-10-05 12:45:00,1.6722,1.67245,1.67115,1.6714,1627800000.0
2009-10-05 13:00:00,1.6714,1.6722,1.67135,1.67135,1236900000.0
2009-10-05 13:15:00,1.67145,1.6725,1.67075,1.6709,2170300000.0
2009-10-05 13:30:00,1.67085,1.67145,1.6703,1.6713,1686400000.0
2009-10-05 13:45:00,1.67135,1.67195,1.67015,1.6702,1590800000.0
2009-10-05 14:00:00,1.6702,1.6713,1.6699,1.6713,2700200000.0
2009-10-05 14:15:00,1.67125,1.6723,1.67065,1.6722,2739200000.0
2009-10-05 14:30:00,1.6722,1.6726,1.67095,1.6716,2779000000.0
2009-10-05 14:45:00,1.6714,1.67275,1.6711,1.672,2867100000.0
2009-10-05 15:00:00,1.6719,1.67235,1.6711,1.6715,2782960000.0
2009-10-05 15:15:00,1.6715,1.67205,1.6707,1.6711,3218620000.0
2009-10-05 15:30:00,1.6711,1.67255,1.66985,1.67035,4611540000.0
2009-10-05 15:45:00,1.6703,1.67085,1.66825,1.6701,3488100000.0
2009-10-05 16:00:00,1.6703,1.67235,1.66865,1.67045,4532520000.0
2009-10-05 16:15:00,1.67045,1.67115,1.6689,1.67,3263470000.0
2009-10-05 16:30:00,1.67005,1.67155,1.66955,1.6714,3408700000.0
2009-10-05 16:45:00,1.6714,1.6722,1.67085,1.672,3208300000.0
2009-10-05 17:00:00,1.67205,1.6724,1.67145,1.67175,3706100000.0
2009-10-05 17:15:00,1.67175,1.6721,1.6699,1.67065,3241070000.0
2009-10-05 17:30:00,1.6706,1.672,1.66985,1.6701,3272300000.0
2009-10-05 17:45:00,1.6702,1.6706,1.6685,1.6696,3207500000.0
2009-10-05 18:00:00,1.6696,1.67,1.66875,1.66915,2182100000.0
2009-10-05 18:15:00,1.66915,1.66935,1.66775,1.6683,1804000000.0
2009-10-05 18:30:00,1.6683,1.6688,1.6677,1.66805,1779200000.0
2009-10-05 18:45:00,1.66815,1.6693,1.668,1.66835,1844900000.0
2009-10-05 19:00:00,1.6683,1.66945,1.6683,1.6684,1643000000.0
2009-10-05 19:15:00,1.6685,1.6693,1.6683,1.66875,2179000000.0
2009-10-05 19:30:00,1.66875,1.66955,1.6686,1.66895,1915600000.0
2009-10-05 19:45:00,1.66905,1.66965,1.66875,1.669,1501600000.0
2009-10-05 20:00:00,1.6689,1.67,1.66865,1.6695,1226600000.0
2009-10-05 20:15:00,1.6695,1.66985,1.66885,1.66915,1231800000.0
2009-10-05 20:30:00,1.66915,1.66915,1.6677,1.6677,1124060000.0
2009-10-05 20:45:00,1.6677,1.66775,1.6669,1.66735,2033000000.0
2009-10-05 21:00:00,1.6674,1.66855,1.66705,1.66825,2287600000.0
2009-10-05 21:15:00,1.6682,1.66915,1.66805,1.669,1541300000.0
2009-10-05 21:30:00,1.66905,1.66975,1.6684,1.66945,1989100000.0
2009-10-05 21:45:00,1.66945,1.67095,1.6694,1.67035,1727300000.0
2009-10-05 22:00:00,1.67035,1.6706,1.66965,1.67025,604200000.0
2009-10-05 22:15:00,1.67025,1.6704,1.66955,1.6698,513800000.0
2009-10-05 22:30:00,1.66985,1.67015,1.669,1.66905,493000000.0
2009-10-05 22:45:00,1.66905,1.66965,1.66805,1.66835,421400000.0
2009-10-05 23:00:00,1.6684,1.66945,1.66795,1.6691,244800000.0
2009-10-05 23:15:00,1.6691,1.66975,1.6691,1.6693,219400000.0
2009-10-05 23:30:00,1.66935,1.6698,1.6681,1.6686,215670000.0
2009-10-05 23:45:00,1.6686,1.6689,1.668,1.6685,258300000.0
2009-10-06 00:00:00,1.6684,1.6702,1.6683,1.67015,478000000.0
2009-10-06 00:15:00,1.6701,1.67035,1.6693,1.67,519800000.0
2009-10-06 00:30:00,1.67,1.67045,1.66965,1.66985,465300000.0
2009-10-06 00:45:00,1.66975,1.67,1.6695,1.67,234700000.0
2009-10-06 01:00:00,1.6699,1.6705,1.6696,1.6704,400900000.0
2009-10-06 01:15:00,1.6705,1.67095,1.6702,1.6704,420700000.0
2009-10-06 01:30:00,1.6704,1.67085,1.6701,1.67045,536000000.0
2009-10-06 01:45:00,1.67045,1.6715,1.67035,1.6707,634000000.0
2009-10-06 02:00:00,1.6707,1.6713,1.6697,1.67025,941200000.0
2009-10-06 02:15:00,1.67025,1.6713,1.6701,1.6703,707000000.0
2009-10-06 02:30:00,1.67025,1.67235,1.67025,1.672,1087400000.0
2009-10-06 02:45:00,1.67195,1.673,1.67155,1.67155,1178900000.0
2009-10-06 03:00:00,1.67155,1.6728,1.6705,1.6728,1319600000.0
2009-10-06 03:15:00,1.67275,1.6732,1.6709,1.671,1584200000.0
2009-10-06 03:30:00,1.67085,1.6723,1.67035,1.67055,1321000000.0
2009-10-06 03:45:00,1.67045,1.6726,1.66995,1.6716,1551900000.0
2009-10-06 04:00:00,1.67165,1.6727,1.6713,1.67235,1575000000.0
2009-10-06 04:15:00,1.67235,1.6733,1.6718,1.6729,1792500000.0
2009-10-06 04:30:00,1.6729,1.67405,1.6722,1.67395,2149500000.0
2009-10-06 04:45:00,1.6739,1.67475,1.6732,1.67455,2207600000.0
2009-10-06 05:00:00,1.6745,1.6764,1.67445,1.6764,1943700000.0
2009-10-06 05:15:00,1.67635,1.67775,1.6755,1.6775,2239900000.0
2009-10-06 05:30:00,1.67715,1.6772,1.66375,1.66585,3052500000.0
2009-10-06 05:45:00,1.6658,1.66755,1.66525,1.6659,1955300000.0
2009-10-06 06:00:00,1.66585,1.66625,1.66375,1.66405,2085500000.0
2009-10-06 06:15:00,1.6642,1.6651,1.66365,1.6643,1259300000.0
2009-10-06 06:30:00,1.6642,1.66465,1.6623,1.66235,1561800000.0
2009-10-06 06:45:00,1.66235,1.66295,1.66135,1.66285,1920800000.0
2009-10-06 07:00:00,1.66285,1.66305,1.6592,1.66045,2016300000.0
2009-10-06 07:15:00,1.66055,1.66075,1.6585,1.6588,1626700000.0
2009-10-06 07:30:00,1.65905,1.66075,1.65895,1.66,1870700000.0
2009-10-06 07:45:00,1.6599,1.6614,1.65985,1.6607,3051600000.0
2009-10-06 08:00:00,1.6607,1.66205,1.66045,1.66185,3825700000.0
2009-10-06 08:15:00,1.6618,1.66235,1.66015,1.66065,3267300000.0
2009-10-06 08:30:00,1.6607,1.6611,1.6597,1.6608,3279200000.0
2009-10-06 08:45:00,1.66085,1.66175,1.65995,1.66015,3388100000.0
2009-10-06 09:00:00,1.66015,1.66145,1.6597,1.66115,4140500000.0
2009-10-06 09:15:00,1.6612,1.66145,1.66015,1.6609,2421200000.0
2009-10-06 09:30:00,1.6609,1.6615,1.6599,1.66045,3085800000.0
2009-10-06 09:45:00,1.66045,1.6607,1.65875,1.6596,2736200000.0
2009-10-06 10:00:00,1.6596,1.6601,1.65875,1.66,2809500000.0
2009-10-06 10:15:00,1.66,1.66025,1.6592,1.6594,3332000000.0
2009-10-06 10:30:00,1.65955,1.6616,1.65955,1.6603,3639700000.0
2009-10-06 10:45:00,1.6603,1.6613,1.6598,1.66005,2479200000.0
2009-10-06 11:00:00,1.65995,1.6606,1.6589,1.6606,2475700000.0
2009-10-06 11:15:00,1.6606,1.6612,1.65945,1.65985,3283300000.0
2009-10-06 11:30:00,1.65985,1.66165,1.6593,1.6612,2139000000.0
2009-10-06 11:45:00,1.6611,1.6612,1.65925,1.6594,2496400000.0
2009-10-06 12:00:00,1.6595,1.6609,1.65875,1.66035,3250200000.0
2009-10-06 12:15:00,1.66035,1.6604,1.6594,1.65975,2975900000.0
2009-10-06 12:30:00,1.65975,1.6599,1.6586,1.6591,2406800000.0
2009-10-06 12:45:00,1.6592,1.6601,1.659,1.6595,1555100000.0
2009-10-06 13:00:00,1.65955,1.6599,1.65845,1.659,2543580000.0
2009-10-06 13:15:00,1.6591,1.6594,1.65845,1.659,1574900000.0
2009-10-06 13:30:00,1.659,1.659,1.65805,1.65875,3745780000.0
2009-10-06 13:45:00,1.6588,1.6589,1.6571,1.65725,2063000001.0
2009-10-06 14:00:00,1.65735,1.658,1.65695,1.6572,2023100000.0
2009-10-06 14:15:00,1.6572,1.6577,1.65625,1.65665,2450500000.0
2009-10-06 14:30:00,1.65665,1.6576,1.6565,1.65705,2451700000.0
2009-10-06 14:45:00,1.65705,1.6572,1.6553,1.6561,2488700000.0
2009-10-06 15:00:00,1.6561,1.6574,1.65585,1.65585,3605200000.0
2009-10-06 15:15:00,1.65585,1.6562,1.65485,1.65515,3544300000.0
2009-10-06 15:30:00,1.6551,1.6566,1.6548,1.6563,3933800000.0
2009-10-06 15:45:00,1.6563,1.65635,1.65525,1.6556,3324400000.0
2009-10-06 16:00:00,1.65555,1.65565,1.653,1.6535,3840800000.0
2009-10-06 16:15:00,1.65355,1.65385,1.65185,1.65345,3616500000.0
2009-10-06 16:30:00,1.65355,1.6544,1.6528,1.6539,3994900000.0
2009-10-06 16:45:00,1.65385,1.65485,1.6536,1.6547,3298100000.0
2009-10-06 17:00:00,1.65475,1.65495,1.6536,1.65475,3431800000.0
2009-10-06 17:15:00,1.65475,1.6553,1.6541,1.65445,3387800000.0
2009-10-06 17:30:00,1.65445,1.65465,1.65355,1.6544,3471300000.0
2009-10-06 17:45:00,1.65445,1.6548,1.65345,1.6543,3532200000.0
2009-10-06 18:00:00,1.65425,1.65485,1.6534,1.6538,2559900000.0
2009-10-06 18:15:00,1.65375,1.65405,1.6527,1.65325,2817900000.0
2009-10-06 18:30:00,1.6532,1.65445,1.6531,1.65385,2286800000.0
2009-10-06 18:45:00,1.65385,1.65495,1.65345,1.6545,1520300000.0
2009-10-06 19:00:00,1.6545,1.6556,1.65425,1.65445,2552000000.0
2009-10-06 19:15:00,1.6544,1.6552,1.65365,1.6552,1910200000.0
2009-10-06 19:30:00,1.6552,1.6558,1.65415,1.65525,2018300000.0
2009-10-06 19:45:00,1.65525,1.6556,1.65435,1.65465,2101600000.0
2009-10-06 20:00:00,1.6547,1.65615,1.6545,1.65535,2322200000.0
2009-10-06 20:15:00,1.65535,1.657,1.6552,1.65685,2930500000.0
2009-10-06 20:30:00,1.65695,1.65735,1.656,1.6567,2937400000.0
2009-10-06 20:45:00,1.6567,1.65675,1.65365,1.6541,2805100000.0
2009-10-06 21:00:00,1.65355,1.6547,1.65315,1.6535,1910700000.0
2009-10-06 21:15:00,1.6534,1.654,1.65315,1.65365,1858100000.0
2009-10-06 21:30:00,1.65365,1.655,1.65345,1.6547,2417200000.0
2009-10-06 21:45:00,1.65485,1.6555,1.65385,1.65405,1856400000.0
2009-10-06 22:00:00,1.65405,1.65435,1.65365,1.654,821400000.0
2009-10-06 22:15:00,1.654,1.6545,1.65375,1.6545,535800000.0
2009-10-06 22:30:00,1.6542,1.6546,1.6539,1.654,809000000.0
2009-10-06 22:45:00,1.65405,1.65455,1.65345,1.65365,486200000.0
2009-10-06 23:00:00,1.65365,1.65365,1.65135,1.65175,504050000.0
2009-10-06 23:15:00,1.65165,1.65245,1.65165,1.65225,224800000.0
2009-10-06 23:30:00,1.65225,1.65265,1.6521,1.65245,256000000.0
2009-10-06 23:45:00,1.6525,1.6529,1.65225,1.65275,332300000.0
2009-10-07 00:00:00,1.65275,1.65365,1.6527,1.6532,265900000.0
2009-10-07 00:15:00,1.65325,1.6537,1.65275,1.6529,306200000.0
2009-10-07 00:30:00,1.6529,1.6535,1.6527,1.6527,353900000.0
2009-10-07 00:45:00,1.65264,1.6538,1.65245,1.6535,251800000.0
2009-10-07 01:00:00,1.6535,1.65435,1.6528,1.6533,683900000.0
2009-10-07 01:15:00,1.65335,1.6539,1.6529,1.6536,710100000.0
2009-10-07 01:30:00,1.65355,1.6542,1.6532,1.6533,590600000.0
2009-10-07 01:45:00,1.6533,1.6543,1.65275,1.65405,979000000.0
2009-10-07 02:00:00,1.6541,1.6541,1.6529,1.65305,1377400000.0
2009-10-07 02:15:00,1.65305,1.6544,1.65295,1.65415,1259800000.0
2009-10-07 02:30:00,1.65415,1.6549,1.65315,1.6541,1741200000.0
2009-10-07 02:45:00,1.6541,1.65495,1.65315,1.654,1841800000.0
2009-10-07 03:00:00,1.6541,1.6548,1.65355,1.65445,1737200000.0
2009-10-07 03:15:00,1.6546,1.65545,1.65405,1.65475,1484700000.0
2009-10-07 03:30:00,1.65475,1.6559,1.6545,1.6555,1423200000.0
2009-10-07 03:45:00,1.6556,1.6558,1.65465,1.65505,1140500000.0
2009-10-07 04:00:00,1.65505,1.65625,1.655,1.6559,1159500000.0
2009-10-07 04:15:00,1.65595,1.65645,1.65515,1.6553,1215100000.0
2009-10-07 04:30:00,1.65525,1.65595,1.65405,1.6541,1070300000.0
2009-10-07 04:45:00,1.654,1.65495,1.65365,1.65415,947700000.0
2009-10-07 05:00:00,1.65415,1.65455,1.6531,1.65325,1126600000.0
2009-10-07 05:15:00,1.65325,1.65415,1.65315,1.6537,958600000.0
2009-10-07 05:30:00,1.6537,1.6539,1.6524,1.65255,1135100000.0
2009-10-07 05:45:00,1.65255,1.65385,1.65245,1.65375,1324900000.0
2009-10-07 06:00:00,1.65375,1.65405,1.65215,1.65225,1378100000.0
2009-10-07 06:15:00,1.65225,1.65315,1.65185,1.6529,1147800000.0
2009-10-07 06:30:00,1.6529,1.6532,1.65205,1.6524,835100000.0
2009-10-07 06:45:00,1.6523,1.65235,1.65135,1.6517,3108820000.0
2009-10-07 07:00:00,1.6519,1.6519,1.65135,1.6517,2565740000.0
2009-10-07 07:15:00,1.6516,1.65235,1.65095,1.65145,1356600000.0
2009-10-07 07:30:00,1.6515,1.652,1.6509,1.6518,1694200000.0
2009-10-07 07:45:00,1.6518,1.6522,1.6509,1.65155,2015900000.0
2009-10-07 08:00:00,1.6516,1.65215,1.65085,1.6512,2645200000.0
2009-10-07 08:15:00,1.65115,1.6513,1.6497,1.6504,2728100001.0
2009-10-07 08:30:00,1.65035,1.65135,1.64985,1.65065,2363800000.0
2009-10-07 08:45:00,1.65065,1.65125,1.6484,1.64955,2716200000.0
2009-10-07 09:00:00,1.64955,1.6506,1.64865,1.6489,3624000000.0
2009-10-07 09:15:00,1.64885,1.64905,1.6476,1.6483,3068800000.0
2009-10-07 09:30:00,1.64825,1.64965,1.64785,1.64855,2705600000.0
2009-10-07 09:45:00,1.64855,1.64895,1.64705,1.64825,2937900000.0
2009-10-07 10:00:00,1.64825,1.64855,1.6475,1.6482,2922600000.0
2009-10-07 10:15:00,1.64815,1.64885,1.6473,1.64815,2677900000.0
2009-10-07 10:30:00,1.64815,1.6484,1.6463,1.6467,2632100000.0
2009-10-07 10:45:00,1.6467,1.64715,1.6459,1.6464,2536800000.0
2009-10-07 11:00:00,1.64655,1.64775,1.64605,1.64765,3007100001.0
2009-10-07 11:15:00,1.6477,1.6477,1.64655,1.6467,2294500000.0
2009-10-07 11:30:00,1.6467,1.6468,1.6455,1.6458,2483300000.0
2009-10-07 11:45:00,1.6459,1.64655,1.64545,1.6464,1621500000.0
2009-10-07 12:00:00,1.64645,1.6474,1.6463,1.6469,1958800000.0
2009-10-07 12:15:00,1.64695,1.64725,1.645,1.6454,2324900000.0
2009-10-07 12:30:00,1.64555,1.6479,1.6451,1.6471,2234400000.0
2009-10-07 12:45:00,1.64705,1.64785,1.64625,1.64775,3421260000.0
2009-10-07 13:00:00,1.6477,1.6491,1.6475,1.64865,3736400000.0
2009-10-07 13:15:00,1.64865,1.6507,1.6483,1.64975,3143200000.0
2009-10-07 13:30:00,1.64975,1.65005,1.64905,1.64955,2969100000.0
2009-10-07 13:45:00,1.64955,1.65075,1.6491,1.65,2335900000.0
2009-10-07 14:00:00,1.65005,1.65145,1.64985,1.6505,3445900000.0
2009-10-07 14:15:00,1.6505,1.6514,1.65025,1.65035,3510800000.0
2009-10-07 14:30:00,1.65045,1.65135,1.6498,1.6511,3155350000.0
2009-10-07 14:45:00,1.65125,1.65245,1.65095,1.65195,3755099999.0
2009-10-07 15:00:00,1.65195,1.6523,1.65095,1.6515,2981300000.0
2009-10-07 15:15:00,1.6515,1.6517,1.6508,1.6513,1991300000.0
2009-10-07 15:30:00,1.6513,1.65215,1.65,1.651,4440810000.0
2009-10-07 15:45:00,1.65105,1.6516,1.64865,1.65015,4515100000.0
2009-10-07 16:00:00,1.6501,1.6517,1.6495,1.64985,3892000000.0
2009-10-07 16:15:00,1.6499,1.6503,1.6488,1.64895,3396670000.0
2009-10-07 16:30:00,1.64895,1.65195,1.64895,1.6516,4587600000.0
2009-10-07 16:45:00,1.6516,1.65265,1.65115,1.6522,2426200000.0
2009-10-07 17:00:00,1.65225,1.65295,1.65145,1.6521,2930900000.0
2009-10-07 17:15:00,1.65215,1.65225,1.6508,1.65125,2433260000.0
2009-10-07 17:30:00,1.65125,1.65275,1.6512,1.6522,2057500000.0
2009-10-07 17:45:00,1.65225,1.6532,1.6521,1.653,2042300000.0
2009-10-07 18:00:00,1.653,1.65325,1.65185,1.65195,1636300000.0
2009-10-07 18:15:00,1.65195,1.65255,1.6515,1.65235,1432900000.0
2009-10-07 18:30:00,1.6523,1.65255,1.65175,1.65195,1674200000.0
2009-10-07 18:45:00,1.65215,1.653,1.6514,1.6523,1818000000.0
2009-10-07 19:00:00,1.6522,1.6529,1.65205,1.6524,1731300000.0
2009-10-07 19:15:00,1.6524,1.65375,1.65185,1.65285,1409400000.0
2009-10-07 19:30:00,1.6529,1.65325,1.65215,1.6528,1536900000.0
2009-10-07 19:45:00,1.65305,1.65385,1.6522,1.6523,2356400000.0
2009-10-07 20:00:00,1.6523,1.65325,1.65185,1.6521,2277900000.0
2009-10-07 20:15:00,1.6521,1.65285,1.6519,1.6523,1834600000.0
2009-10-07 20:30:00,1.6523,1.6529,1.65205,1.65265,1235800000.0
2009-10-07 20:45:00,1.65255,1.6528,1.65055,1.65095,1627100000.0
2009-10-07 21:00:00,1.65105,1.65195,1.65015,1.65045,1126500000.0
2009-10-07 21:15:00,1.65045,1.6516,1.6499,1.6508,1969100000.0
2009-10-07 21:30:00,1.65075,1.65115,1.65035,1.65055,1634100000.0
2009-10-07 21:45:00,1.65055,1.6509,1.64935,1.64985,1251200000.0
2009-10-07 22:00:00,1.64985,1.6505,1.6484,1.649,574800000.0
2009-10-07 22:15:00,1.649,1.65015,1.6487,1.6501,468900000.0
2009-10-07 22:30:00,1.65,1.651,1.64895,1.6495,786000000.0
2009-10-07 22:45:00,1.6495,1.6496,1.64775,1.64835,686400000.0
2009-10-07 23:00:00,1.64835,1.6486,1.64695,1.64735,452000000.0
2009-10-07 23:15:00,1.64735,1.64855,1.64715,1.64835,364600000.0
2009-10-07 23:30:00,1.64835,1.6491,1.64815,1.6485,263900000.0
2009-10-07 23:45:00,1.6485,1.6494,1.6484,1.649,250400000.0
2009-10-08 00:00:00,1.649,1.6491,1.64785,1.6483,402500000.0
2009-10-08 00:15:00,1.6485,1.6487,1.6478,1.6485,343400000.0
2009-10-08 00:30:00,1.6486,1.64945,1.6484,1.6486,337000000.0
2009-10-08 00:45:00,1.64865,1.64995,1.6486,1.6494,262300000.0
2009-10-08 01:00:00,1.6494,1.64985,1.64885,1.64955,293400000.0
2009-10-08 01:15:00,1.64955,1.64955,1.6473,1.64735,1043400000.0
2009-10-08 01:30:00,1.6472,1.6477,1.64645,1.6475,1210500000.0
2009-10-08 01:45:00,1.6475,1.64785,1.6468,1.6471,929000000.0
2009-10-08 02:00:00,1.6471,1.6482,1.64635,1.64795,1390900000.0
2009-10-08 02:15:00,1.64805,1.64805,1.64625,1.6466,1188100000.0
2009-10-08 02:30:00,1.64655,1.6466,1.634,1.63565,2940000000.0
2009-10-08 02:45:00,1.63575,1.6374,1.63515,1.636,1582600000.0
2009-10-08 03:00:00,1.63605,1.63695,1.634,1.6346,1592800000.0
2009-10-08 03:15:00,1.63455,1.6372,1.6338,1.6364,2057900000.0
2009-10-08 03:30:00,1.63645,1.637,1.6353,1.63605,1362900000.0
2009-10-08 03:45:00,1.636,1.63675,1.6354,1.63645,1281600000.0
2009-10-08 04:00:00,1.6364,1.63695,1.6359,1.63615,885300000.0
2009-10-08 04:15:00,1.63615,1.6366,1.63585,1.63645,854700000.0
2009-10-08 04:30:00,1.63645,1.6366,1.6348,1.63515,1328500000.0
2009-10-08 04:45:00,1.63525,1.63665,1.63445,1.63595,1659700000.0
2009-10-08 05:00:00,1.63595,1.63715,1.6356,1.6358,953100000.0
2009-10-08 05:15:00,1.6358,1.63675,1.6354,1.6361,1003600000.0
2009-10-08 05:30:00,1.63605,1.63695,1.6356,1.6361,815300000.0
2009-10-08 05:45:00,1.6361,1.637,1.63585,1.63615,1112900000.0
2009-10-08 06:00:00,1.6362,1.63635,1.63535,1.636,1025800000.0
2009-10-08 06:15:00,1.636,1.63735,1.63555,1.6372,1225300000.0
2009-10-08 06:30:00,1.6373,1.6377,1.63645,1.637,1060300000.0
2009-10-08 06:45:00,1.63705,1.63725,1.63585,1.6367,1440900000.0
2009-10-08 07:00:00,1.6367,1.63685,1.63575,1.63635,1035300000.0
2009-10-08 07:15:00,1.63635,1.63645,1.63455,1.6347,1283500000.0
2009-10-08 07:30:00,1.6348,1.63535,1.6343,1.63485,1397800000.0
2009-10-08 07:45:00,1.63485,1.636,1.63435,1.6347,1198100000.0
2009-10-08 08:00:00,1.63465,1.63525,1.63365,1.634,2330300000.0
2009-10-08 08:15:00,1.634,1.63565,1.63385,1.6346,2383800000.0
2009-10-08 08:30:00,1.63465,1.63485,1.63375,1.6342,2539900000.0
2009-10-08 08:45:00,1.6342,1.63515,1.63365,1.63385,2153500000.0
2009-10-08 09:00:00,1.63385,1.6351,1.6338,1.6351,3136700000.0
2009-10-08 09:15:00,1.6352,1.63555,1.63455,1.63505,2427300000.0
2009-10-08 09:30:00,1.63505,1.63515,1.6337,1.6349,2646400000.0
2009-10-08 09:45:00,1.6349,1.63515,1.6334,1.6347,2169300000.0
2009-10-08 10:00:00,1.6346,1.6349,1.63305,1.63345,2183300000.0
2009-10-08 10:15:00,1.63335,1.63445,1.63295,1.6343,2041900000.0
2009-10-08 10:30:00,1.6343,1.63495,1.63365,1.6347,2901800000.0
2009-10-08 10:45:00,1.6347,1.63495,1.634,1.63415,2503900000.0
2009-10-08 11:00:00,1.63415,1.63455,1.63295,1.63315,2250700000.0
2009-10-08 11:15:00,1.63315,1.6338,1.63225,1.63295,2466100000.0
2009-10-08 11:30:00,1.63295,1.63425,1.6327,1.63355,2369300000.0
2009-10-08 11:45:00,1.6335,1.63405,1.63325,1.6335,1507800000.0
2009-10-08 12:00:00,1.6335,1.6349,1.63315,1.6346,1529200000.0
2009-10-08 12:15:00,1.6346,1.63555,1.63415,1.6346,1993800000.0
2009-10-08 12:30:00,1.63455,1.63515,1.6334,1.63395,2287600000.0
2009-10-08 12:45:00,1.63395,1.63425,1.6331,1.6338,2479840000.0
2009-10-08 13:00:00,1.6338,1.63405,1.6325,1.6325,2441380000.0
2009-10-08 13:15:00,1.6325,1.6338,1.63245,1.6326,1397700000.0
2009-10-08 13:30:00,1.6326,1.63315,1.63205,1.63205,1630000000.0
2009-10-08 13:45:00,1.63205,1.63345,1.63205,1.63295,1544200000.0
2009-10-08 14:00:00,1.63295,1.63555,1.6329,1.6344,2446500000.0
2009-10-08 14:15:00,1.6344,1.6349,1.6331,1.6331,2193540000.0
2009-10-08 14:30:00,1.63315,1.63495,1.6322,1.63495,3756930000.0
2009-10-08 14:45:00,1.63495,1.6354,1.6333,1.6351,3996420000.0
2009-10-08 15:00:00,1.6351,1.6356,1.6332,1.6335,3878100000.0
2009-10-08 15:15:00,1.6335,1.6351,1.63315,1.63315,3729680000.0
2009-10-08 15:30:00,1.63315,1.63385,1.63205,1.6326,3837520000.0
2009-10-08 15:45:00,1.63265,1.6347,1.6322,1.6341,4216300000.0
2009-10-08 16:00:00,1.6342,1.6352,1.633,1.6331,4040340000.0
2009-10-08 16:15:00,1.63305,1.63335,1.63205,1.63235,4422570000.0
2009-10-08 16:30:00,1.6323,1.6332,1.63205,1.633,3379000000.0
2009-10-08 16:45:00,1.633,1.6338,1.63205,1.6337,2909100000.0
2009-10-08 17:00:00,1.6337,1.6337,1.6309,1.63105,3197900000.0
2009-10-08 17:15:00,1.63105,1.6312,1.62885,1.62895,3347200000.0
2009-10-08 17:30:00,1.62905,1.6297,1.62765,1.6297,2893000000.0
2009-10-08 17:45:00,1.6297,1.62975,1.6285,1.6288,2225300000.0
2009-10-08 18:00:00,1.6288,1.6297,1.62855,1.6287,2272100000.0
2009-10-08 18:15:00,1.6287,1.62945,1.62805,1.6291,2736700000.0
2009-10-08 18:30:00,1.6291,1.63145,1.62895,1.63135,3357200000.0
2009-10-08 18:45:00,1.63135,1.6319,1.6303,1.63045,2561100000.0
2009-10-08 19:00:00,1.63045,1.6324,1.63045,1.63145,3523200000.0
2009-10-08 19:15:00,1.63145,1.6319,1.6306,1.6316,1650300000.0
2009-10-08 19:30:00,1.6316,1.63195,1.6305,1.6307,2501600000.0
2009-10-08 19:45:00,1.6308,1.6321,1.63055,1.63075,1842600000.0
2009-10-08 20:00:00,1.63075,1.6322,1.63065,1.63195,2019000000.0
2009-10-08 20:15:00,1.632,1.6324,1.6307,1.63095,2326900000.0
2009-10-08 20:30:00,1.63095,1.632,1.63055,1.6317,2013200000.0
2009-10-08 20:45:00,1.63165,1.63175,1.63065,1.6308,1707300000.0
2009-10-08 21:00:00,1.6308,1.63105,1.63005,1.63055,1614200000.0
2009-10-08 21:15:00,1.63055,1.63195,1.63045,1.63135,1306400000.0
2009-10-08 21:30:00,1.6314,1.6318,1.6308,1.63095,2162600000.0
2009-10-08 21:45:00,1.63095,1.6324,1.6308,1.632,1824100000.0
2009-10-08 22:00:00,1.63205,1.6323,1.63125,1.6313,634500000.0
2009-10-08 22:15:00,1.63125,1.63155,1.63065,1.6308,462000000.0
2009-10-08 22:30:00,1.63085,1.6318,1.6308,1.63175,628900000.0
2009-10-08 22:45:00,1.63175,1.6326,1.63115,1.63245,739700000.0
2009-10-08 23:00:00,1.6324,1.6325,1.6316,1.6319,314000000.0
2009-10-08 23:15:00,1.6319,1.63235,1.6313,1.6315,283400000.0
2009-10-08 23:30:00,1.63165,1.63205,1.6296,1.632,204900000.0
2009-10-08 23:45:00,1.632,1.63205,1.62935,1.631,228700000.0
2009-10-09 00:00:00,1.631,1.6319,1.63035,1.63125,405600000.0
2009-10-09 00:15:00,1.6313,1.633,1.6311,1.6324,313400000.0
2009-10-09 00:30:00,1.6324,1.6329,1.6321,1.63235,299100000.0
2009-10-09 00:45:00,1.63235,1.63245,1.63175,1.632,287200000.0
2009-10-09 01:00:00,1.63195,1.63505,1.63145,1.63405,1576500000.0
2009-10-09 01:15:00,1.63405,1.63485,1.6332,1.63325,876600000.0
2009-10-09 01:30:00,1.63335,1.6345,1.63295,1.6338,650300000.0
2009-10-09 01:45:00,1.6338,1.63445,1.6332,1.63355,976300000.0
2009-10-09 02:00:00,1.6337,1.6345,1.63295,1.63345,1313800000.0
2009-10-09 02:15:00,1.63335,1.63375,1.632,1.6325,1147100000.0
2009-10-09 02:30:00,1.6325,1.6329,1.63145,1.6321,1237000000.0
2009-10-09 02:45:00,1.63195,1.63265,1.6316,1.63235,1010100000.0
2009-10-09 03:00:00,1.6323,1.6338,1.63225,1.63365,692300000.0
2009-10-09 03:15:00,1.63355,1.6338,1.63285,1.63315,838300000.0
2009-10-09 03:30:00,1.633,1.6334,1.63145,1.6332,1853100000.0
2009-10-09 03:45:00,1.6332,1.63335,1.6314,1.6324,1880100000.0
2009-10-09 04:00:00,1.6323,1.6326,1.63155,1.632,1269400000.0
2009-10-09 04:15:00,1.632,1.6324,1.63105,1.6312,1002200000.0
2009-10-09 04:30:00,1.6312,1.6319,1.6305,1.6307,1291300000.0
2009-10-09 04:45:00,1.63055,1.631,1.62895,1.62955,1973300000.0
2009-10-09 05:00:00,1.6296,1.6302,1.6291,1.62985,1118600000.0
2009-10-09 05:15:00,1.62985,1.6301,1.6289,1.6297,1322200000.0
2009-10-09 05:30:00,1.6296,1.6298,1.629,1.6294,1222600000.0
2009-10-09 05:45:00,1.6294,1.6296,1.62795,1.62845,1467800000.0
2009-10-09 06:00:00,1.6286,1.62875,1.62645,1.62725,1307200000.0
2009-10-09 06:15:00,1.62725,1.6286,1.6268,1.62805,1469300000.0
2009-10-09 06:30:00,1.6282,1.6288,1.62775,1.6288,1129500000.0
2009-10-09 06:45:00,1.6287,1.629,1.62795,1.62815,1106100000.0
2009-10-09 07:00:00,1.6281,1.62915,1.62785,1.629,1517800000.0
2009-10-09 07:15:00,1.6288,1.6299,1.6286,1.6297,1814600000.0
2009-10-09 07:30:00,1.62975,1.63015,1.6292,1.62995,1364700000.0
2009-10-09 07:45:00,1.62995,1.631,1.629,1.62905,1897500000.0
2009-10-09 08:00:00,1.62905,1.6302,1.62845,1.62985,3115900000.0
2009-10-09 08:15:00,1.62985,1.63025,1.62925,1.6297,2295100000.0
2009-10-09 08:30:00,1.62985,1.62995,1.6291,1.62935,2547800000.0
2009-10-09 08:45:00,1.6292,1.63005,1.6284,1.6299,2986700000.0
2009-10-09 09:00:00,1.6298,1.63025,1.6288,1.62915,3328300000.0
2009-10-09 09:15:00,1.62915,1.62955,1.6276,1.62855,3198900000.0
2009-10-09 09:30:00,1.62855,1.6296,1.6276,1.62785,2995100000.0
2009-10-09 09:45:00,1.6279,1.62955,1.6278,1.6294,2352800000.0
2009-10-09 10:00:00,1.6294,1.62985,1.62875,1.62955,2046300000.0
2009-10-09 10:15:00,1.62945,1.6304,1.62935,1.62945,2505500000.0
2009-10-09 10:30:00,1.6294,1.6305,1.6289,1.63025,2560800000.0
2009-10-09 10:45:00,1.6302,1.63245,1.6302,1.63205,2454100000.0
2009-10-09 11:00:00,1.63215,1.63225,1.6308,1.63165,2361800000.0
2009-10-09 11:15:00,1.6318,1.63195,1.6307,1.6307,2706700000.0
2009-10-09 11:30:00,1.63075,1.6315,1.6303,1.6314,2591300000.0
2009-10-09 11:45:00,1.6314,1.63165,1.6296,1.63035,2230900000.0
2009-10-09 12:00:00,1.6304,1.63075,1.62955,1.6298,2179700000.0
2009-10-09 12:15:00,1.62975,1.63,1.62785,1.6283,2773000000.0
2009-10-09 12:30:00,1.6284,1.6293,1.62825,1.62895,2727100000.0
2009-10-09 12:45:00,1.629,1.62905,1.62695,1.62775,1851600000.0
2009-10-09 13:00:00,1.62775,1.62775,1.6258,1.62625,3953410003.0
2009-10-09 13:15:00,1.6263,1.6279,1.62565,1.62605,3843480000.0
2009-10-09 13:30:00,1.62605,1.62845,1.62605,1.62805,3623000000.0
2009-10-09 13:45:00,1.6282,1.62825,1.6271,1.6276,2130000000.0
2009-10-09 14:00:00,1.6276,1.62885,1.6272,1.62865,3024300000.0
2009-10-09 14:15:00,1.6287,1.62965,1.62825,1.62875,2977800000.0
2009-10-09 14:30:00,1.62875,1.62965,1.62855,1.6289,2939200000.0
2009-10-09 14:45:00,1.62895,1.62925,1.62685,1.6278,3598090000.0
2009-10-09 15:00:00,1.6279,1.62915,1.62735,1.62805,4042300000.0
2009-10-09 15:15:00,1.62805,1.6283,1.6262,1.62675,3455400000.0
2009-10-09 15:30:00,1.62675,1.62835,1.62645,1.6275,4531500000.0
2009-10-09 15:45:00,1.6275,1.62835,1.6266,1.62825,3844640000.0
2009-10-09 16:00:00,1.62815,1.6307,1.628,1.62945,4685110000.0
2009-10-09 16:15:00,1.62935,1.6301,1.62905,1.6294,2952300000.0
2009-10-09 16:30:00,1.6294,1.63055,1.62885,1.63045,3707700000.0
2009-10-09 16:45:00,1.63035,1.632,1.6291,1.63155,3414300000.0
2009-10-09 17:00:00,1.6315,1.6315,1.6297,1.6309,4102510000.0
2009-10-09 17:15:00,1.6309,1.63125,1.63025,1.6309,2850600000.0
2009-10-09 17:30:00,1.63085,1.6313,1.62995,1.63,3391200000.0
2009-10-09 17:45:00,1.62995,1.63035,1.62865,1.6288,4025000000.0
2009-10-09 18:00:00,1.62885,1.62905,1.62745,1.62785,3647800000.0
2009-10-09 18:15:00,1.6279,1.6283,1.6271,1.62755,2292900000.0
2009-10-09 18:30:00,1.62755,1.6292,1.62735,1.6292,2382900000.0
2009-10-09 18:45:00,1.6292,1.6296,1.6283,1.62845,2298400000.0
2009-10-09 19:00:00,1.62845,1.6296,1.6282,1.62955,2075600000.0
2009-10-09 19:15:00,1.6296,1.62965,1.6282,1.62825,1311700000.0
2009-10-09 19:30:00,1.6283,1.6286,1.6276,1.628,1316900000.0
2009-10-09 19:45:00,1.628,1.62865,1.62755,1.62805,1260600000.0
2009-10-09 20:00:00,1.628,1.62815,1.62615,1.62695,1670900000.0
2009-10-09 20:15:00,1.62695,1.6279,1.6265,1.6272,1339000000.0
2009-10-09 20:30:00,1.6272,1.62835,1.62675,1.62775,1043700000.0
2009-10-09 20:45:00,1.62775,1.6293,1.6277,1.62895,1167100000.0
2009-10-09 21:00:00,1.62895,1.62935,1.6273,1.6273,1196700000.0
2009-10-09 21:15:00,1.6273,1.6286,1.627,1.6276,787400000.0
2009-10-09 21:30:00,1.62765,1.62885,1.62675,1.62695,994400000.0
2009-10-09 21:45:00,1.62695,1.6274,1.62595,1.62725,769600000.0
2009-10-09 22:00:00,1.62725,1.6291,1.6271,1.62825,774700000.0
2009-10-09 22:15:00,1.62815,1.6285,1.6271,1.62815,556700000.0
2009-10-09 22:30:00,1.62815,1.62925,1.62805,1.62885,411100000.0
2009-10-09 22:45:00,1.62885,1.63005,1.62825,1.62945,291000000.0
2009-10-11 23:00:00,1.6278,1.62885,1.62715,1.6277,83600000.0
2009-10-11 23:15:00,1.62765,1.6285,1.62735,1.62785,75000000.0
2009-10-11 23:30:00,1.62785,1.62925,1.6253,1.6292,121600000.0
2009-10-11 23:45:00,1.6288,1.6288,1.6272,1.628,82400000.0
2009-10-12 00:00:00,1.62765,1.62825,1.6267,1.62745,452500000.0
2009-10-12 00:15:00,1.62755,1.62895,1.62685,1.62895,672900000.0
2009-10-12 00:30:00,1.62895,1.62915,1.6282,1.62865,540100000.0
2009-10-12 00:45:00,1.62865,1.62885,1.62665,1.627,616000000.0
2009-10-12 01:00:00,1.62705,1.62775,1.62685,1.62735,579500000.0
2009-10-12 01:15:00,1.6273,1.628,1.62685,1.6271,525600000.0
2009-10-12 01:30:00,1.6272,1.6273,1.6266,1.6269,604700000.0
2009-10-12 01:45:00,1.6269,1.6274,1.6264,1.6264,510300000.0
2009-10-12 02:00:00,1.62645,1.627,1.626,1.62615,1008200000.0
2009-10-12 02:15:00,1.62615,1.6268,1.6258,1.62645,1160900000.0
2009-10-12 02:30:00,1.6264,1.6274,1.62595,1.62735,935200000.0
2009-10-12 02:45:00,1.6273,1.6281,1.6262,1.62765,905300000.0
2009-10-12 03:00:00,1.6278,1.6283,1.62685,1.62745,1320800000.0
2009-10-12 03:15:00,1.62735,1.62755,1.62625,1.62725,1164300000.0
2009-10-12 03:30:00,1.6273,1.6275,1.62605,1.6266,721000000.0
2009-10-12 03:45:00,1.62655,1.62765,1.62635,1.6275,774300000.0
2009-10-12 04:00:00,1.62745,1.62805,1.6272,1.6277,631600000.0
2009-10-12 04:15:00,1.6277,1.62845,1.62705,1.62815,676200000.0
2009-10-12 04:30:00,1.62815,1.6291,1.62795,1.62865,830600000.0
2009-10-12 04:45:00,1.62865,1.62895,1.6279,1.6283,1195200000.0
2009-10-12 05:00:00,1.6283,1.62875,1.628,1.62855,550200000.0
2009-10-12 05:15:00,1.62855,1.62935,1.6283,1.6292,609800000.0
2009-10-12 05:30:00,1.6293,1.6293,1.6282,1.6289,548400000.0
2009-10-12 05:45:00,1.6289,1.6297,1.62825,1.6289,608100000.0
2009-10-12 06:00:00,1.62885,1.62957,1.62885,1.6291,547500000.0
2009-10-12 06:15:00,1.6291,1.6301,1.6291,1.62995,673800000.0
2009-10-12 06:30:00,1.63,1.63005,1.62915,1.62935,713900000.0
2009-10-12 06:45:00,1.6294,1.6297,1.62885,1.62915,482800000.0
2009-10-12 07:00:00,1.6292,1.63,1.6292,1.6297,618500000.0
2009-10-12 07:15:00,1.6297,1.6302,1.6286,1.6288,1285000000.0
2009-10-12 07:30:00,1.62885,1.6297,1.6287,1.6294,1559600000.0
2009-10-12 07:45:00,1.6296,1.6306,1.62935,1.6303,1078000000.0
2009-10-12 08:00:00,1.6303,1.63095,1.6302,1.6306,2078800000.0
2009-10-12 08:15:00,1.6306,1.631,1.6296,1.6303,1864800000.0
2009-10-12 08:30:00,1.6303,1.63175,1.63015,1.63095,2465100000.0
2009-10-12 08:45:00,1.63095,1.6323,1.6308,1.6315,2509600000.0
2009-10-12 09:00:00,1.6315,1.63435,1.63125,1.63385,3408299999.0
2009-10-12 09:15:00,1.6337,1.63525,1.6335,1.63355,3659200000.0
2009-10-12 09:30:00,1.63345,1.63395,1.63245,1.6337,3189000000.0
2009-10-12 09:45:00,1.6337,1.63395,1.63265,1.63275,2706100000.0
2009-10-12 10:00:00,1.63275,1.6333,1.63145,1.6315,3214900000.0
2009-10-12 10:15:00,1.63155,1.63155,1.62945,1.62955,3124300000.0
2009-10-12 10:30:00,1.62955,1.6303,1.6284,1.62915,3335600000.0
2009-10-12 10:45:00,1.6292,1.62945,1.62745,1.62815,2889200000.0
2009-10-12 11:00:00,1.62825,1.62895,1.62815,1.62845,3082300000.0
2009-10-12 11:15:00,1.62855,1.62995,1.6283,1.6299,2178500000.0
2009-10-12 11:30:00,1.6299,1.6303,1.6292,1.62925,1701800000.0
2009-10-12 11:45:00,1.6294,1.6296,1.6286,1.62905,1606800000.0
2009-10-12 12:00:00,1.629,1.62945,1.6278,1.62875,3206300000.0
2009-10-12 12:15:00,1.62875,1.6302,1.62855,1.63015,2144800000.0
2009-10-12 12:30:00,1.63025,1.63075,1.6297,1.63,2697600000.0
2009-10-12 12:45:00,1.63,1.63045,1.629,1.6296,1851200000.0
2009-10-12 13:00:00,1.6296,1.6298,1.6287,1.62925,1654200000.0
2009-10-12 13:15:00,1.62935,1.6298,1.6291,1.62925,1475400000.0
2009-10-12 13:30:00,1.62925,1.6295,1.6283,1.6283,3513690000.0
2009-10-12 13:45:00,1.6283,1.62965,1.62765,1.6295,3612240000.0
2009-10-12 14:00:00,1.62935,1.62965,1.6274,1.62865,1666290000.0
2009-10-12 14:15:00,1.62865,1.6291,1.62815,1.62865,2062500000.0
2009-10-12 14:30:00,1.6286,1.62975,1.6284,1.6295,5102200000.0
2009-10-12 14:45:00,1.62955,1.62955,1.628,1.62835,1573700000.0
2009-10-12 15:00:00,1.6283,1.6296,1.6281,1.6296,1294100000.0
2009-10-12 15:15:00,1.6296,1.6313,1.62935,1.6307,1459100000.0
2009-10-12 15:30:00,1.6309,1.6312,1.63005,1.6306,3067200000.0
2009-10-12 15:45:00,1.63065,1.63225,1.63045,1.63215,3448800000.0
2009-10-12 16:00:00,1.6321,1.6327,1.6311,1.63265,3499400000.0
2009-10-12 16:15:00,1.63265,1.63355,1.6319,1.6319,5024890000.0
2009-10-12 16:30:00,1.6319,1.6324,1.6309,1.63225,3647180001.0
2009-10-12 16:45:00,1.63225,1.63325,1.63175,1.6319,4710400000.0
2009-10-12 17:00:00,1.6319,1.63205,1.63005,1.63085,2901040000.0
2009-10-12 17:15:00,1.63075,1.63085,1.62975,1.6304,1999900000.0
2009-10-12 17:30:00,1.6304,1.6322,1.62995,1.63185,2049900000.0
2009-10-12 17:45:00,1.6319,1.63245,1.63155,1.63225,1668100000.0
2009-10-12 18:00:00,1.63225,1.63255,1.63165,1.63245,1758200000.0
2009-10-12 18:15:00,1.63245,1.63245,1.63135,1.6317,1516200000.0
2009-10-12 18:30:00,1.6318,1.6319,1.631,1.63125,1595700000.0
2009-10-12 18:45:00,1.6313,1.6317,1.631,1.631,1196300000.0
2009-10-12 19:00:00,1.631,1.63105,1.63045,1.63075,1083900000.0
2009-10-12 19:15:00,1.6308,1.63145,1.6304,1.6306,1310000000.0
2009-10-12 19:30:00,1.6306,1.6308,1.62965,1.6302,699700000.0
2009-10-12 19:45:00,1.6302,1.63145,1.63,1.63115,1340600000.0
2009-10-12 20:00:00,1.63115,1.6312,1.63005,1.63025,909500000.0
2009-10-12 20:15:00,1.63025,1.63205,1.63,1.63205,1317800000.0
2009-10-12 20:30:00,1.63205,1.6326,1.6312,1.6322,1288500000.0
2009-10-12 20:45:00,1.63235,1.63245,1.63185,1.63215,1063800000.0
2009-10-12 21:00:00,1.6322,1.6325,1.63045,1.6307,894900000.0
2009-10-12 21:15:00,1.6308,1.6308,1.63045,1.63045,333400000.0
2009-10-12 21:30:00,1.63045,1.63045,1.6298,1.6302,411200000.0
2009-10-12 21:45:00,1.6302,1.6303,1.6292,1.6293,680500000.0
2009-10-12 22:00:00,1.62925,1.62945,1.6285,1.6285,348400000.0
2009-10-12 22:15:00,1.62855,1.62885,1.6282,1.62885,369500000.0
2009-10-12 22:30:00,1.62885,1.6292,1.62845,1.6287,401700000.0
2009-10-12 22:45:00,1.6287,1.62915,1.62795,1.62815,392150000.0
2009-10-12 23:00:00,1.6281,1.62825,1.62665,1.6281,268900000.0
2009-10-12 23:15:00,1.6281,1.6288,1.62795,1.6288,287100000.0
2009-10-12 23:30:00,1.6288,1.62915,1.6283,1.629,294000000.0
2009-10-12 23:45:00,1.62895,1.629,1.62685,1.62875,744700000.0
2009-10-13 00:00:00,1.62875,1.6291,1.6272,1.6287,483400000.0
2009-10-13 00:15:00,1.62865,1.629,1.62855,1.6289,207500000.0
2009-10-13 00:30:00,1.6288,1.62895,1.62835,1.62865,181100000.0
2009-10-13 00:45:00,1.62865,1.629,1.628,1.6286,398400000.0
2009-10-13 01:00:00,1.62855,1.6292,1.6284,1.62865,553500000.0
2009-10-13 01:15:00,1.6286,1.6289,1.62745,1.6277,1017100000.0
2009-10-13 01:30:00,1.6277,1.6286,1.62695,1.6279,1322300000.0
2009-10-13 01:45:00,1.628,1.62865,1.6277,1.6283,629400000.0
2009-10-13 02:00:00,1.6283,1.6283,1.62695,1.62755,744200000.0
2009-10-13 02:15:00,1.6275,1.6281,1.627,1.6273,799500000.0
2009-10-13 02:30:00,1.6273,1.6287,1.62705,1.62795,956800000.0
2009-10-13 02:45:00,1.62795,1.6289,1.62765,1.62875,1023500000.0
2009-10-13 03:00:00,1.6288,1.63005,1.6284,1.6297,1222600000.0
2009-10-13 03:15:00,1.6298,1.6302,1.6289,1.6296,991300000.0
2009-10-13 03:30:00,1.62955,1.6296,1.62885,1.6292,874000000.0
2009-10-13 03:45:00,1.6291,1.62965,1.629,1.62945,850300000.0
2009-10-13 04:00:00,1.62945,1.63,1.62925,1.6296,807700000.0
2009-10-13 04:15:00,1.6296,1.63005,1.6293,1.62965,1195600000.0
2009-10-13 04:30:00,1.62965,1.62965,1.6288,1.6292,622000000.0
2009-10-13 04:45:00,1.6292,1.6292,1.62735,1.628,1056000000.0
2009-10-13 05:00:00,1.628,1.62895,1.6279,1.6285,643000000.0
2009-10-13 05:15:00,1.62855,1.6299,1.6283,1.6286,824400000.0
2009-10-13 05:30:00,1.62865,1.6287,1.6277,1.6281,807900000.0
2009-10-13 05:45:00,1.62815,1.6284,1.6276,1.628,1136100000.0
2009-10-13 06:00:00,1.62805,1.62875,1.62765,1.628,1190600000.0
2009-10-13 06:15:00,1.62805,1.62815,1.62735,1.62785,1040000000.0
2009-10-13 06:30:00,1.62785,1.6288,1.62725,1.62815,1090500000.0
2009-10-13 06:45:00,1.6281,1.62915,1.62785,1.6288,852200000.0
2009-10-13 07:00:00,1.62875,1.62895,1.6279,1.62865,767300000.0
2009-10-13 07:15:00,1.62865,1.62955,1.62815,1.62955,952600000.0
2009-10-13 07:30:00,1.6295,1.62975,1.62875,1.62955,1199500000.0
2009-10-13 07:45:00,1.62955,1.6304,1.6292,1.63015,1487200000.0
2009-10-13 08:00:00,1.63015,1.63015,1.62845,1.62935,1925400000.0
2009-10-13 08:15:00,1.62935,1.6301,1.62915,1.62995,1978200001.0
2009-10-13 08:30:00,1.62995,1.63015,1.62935,1.62935,1968900000.0
2009-10-13 08:45:00,1.62935,1.6299,1.6289,1.6296,1526500000.0
2009-10-13 09:00:00,1.6296,1.6309,1.62895,1.63055,3048900001.0
2009-10-13 09:15:00,1.63055,1.63065,1.62895,1.63025,2508000000.0
2009-10-13 09:30:00,1.63015,1.6312,1.6299,1.6305,2482600000.0
2009-10-13 09:45:00,1.63055,1.63285,1.63045,1.63225,2374600000.0
2009-10-13 10:00:00,1.63215,1.6323,1.6294,1.6312,3040700000.0
2009-10-13 10:15:00,1.6313,1.6326,1.6306,1.63135,3426300000.0
2009-10-13 10:30:00,1.63135,1.6325,1.63045,1.63145,3240899998.0
2009-10-13 10:45:00,1.63145,1.63165,1.62995,1.63005,2553200000.0
2009-10-13 11:00:00,1.63005,1.63065,1.6282,1.63025,3233400000.0
2009-10-13 11:15:00,1.6301,1.6307,1.62895,1.62935,3090700000.0
2009-10-13 11:30:00,1.62935,1.63035,1.62905,1.62995,2179600000.0
2009-10-13 11:45:00,1.63005,1.6306,1.62905,1.62945,1893900000.0
2009-10-13 12:00:00,1.6295,1.6308,1.6293,1.63055,3248900000.0
2009-10-13 12:15:00,1.6305,1.63175,1.63015,1.63055,2784600000.0
2009-10-13 12:30:00,1.6306,1.6309,1.6285,1.62885,2912430000.0
2009-10-13 12:45:00,1.6289,1.62975,1.6271,1.6294,3925300000.0
2009-10-13 13:00:00,1.6294,1.6307,1.62875,1.6298,3759100000.0
2009-10-13 13:15:00,1.62985,1.6309,1.6295,1.63065,2871000000.0
2009-10-13 13:30:00,1.6306,1.63195,1.6302,1.63135,2196200000.0
2009-10-13 13:45:00,1.63135,1.6333,1.63035,1.63315,2802500000.0
2009-10-13 14:00:00,1.63325,1.6342,1.6325,1.634,3042800000.0
2009-10-13 14:15:00,1.6341,1.63475,1.63325,1.63395,2902500000.0
2009-10-13 14:30:00,1.63395,1.6344,1.63365,1.63375,1551600000.0
2009-10-13 14:45:00,1.63375,1.635,1.6337,1.63475,2465600000.0
2009-10-13 15:00:00,1.63475,1.6349,1.6329,1.63405,4492859999.0
2009-10-13 15:15:00,1.63395,1.6351,1.63385,1.63505,3419300000.0
2009-10-13 15:30:00,1.635,1.6356,1.6337,1.6355,3701940000.0
2009-10-13 15:45:00,1.6356,1.63835,1.6348,1.6382,4066200000.0
2009-10-13 16:00:00,1.6382,1.63915,1.63695,1.63705,4916769999.0
2009-10-13 16:15:00,1.63705,1.63825,1.6355,1.63565,4214400000.0
2009-10-13 16:30:00,1.63575,1.63725,1.63515,1.6369,3721500000.0
2009-10-13 16:45:00,1.63685,1.63765,1.63565,1.63645,2754100000.0
2009-10-13 17:00:00,1.63645,1.63735,1.6357,1.63685,3387600000.0
2009-10-13 17:15:00,1.63685,1.6382,1.63655,1.63745,3530500000.0
2009-10-13 17:30:00,1.6374,1.6375,1.6345,1.6346,3002700000.0
2009-10-13 17:45:00,1.63455,1.636,1.6345,1.63525,3029400000.0
2009-10-13 18:00:00,1.63525,1.63595,1.63445,1.6353,2127800000.0
2009-10-13 18:15:00,1.6353,1.6369,1.63515,1.6363,1599400000.0
2009-10-13 18:30:00,1.63635,1.63665,1.6356,1.6366,1484400000.0
2009-10-13 18:45:00,1.63675,1.637,1.6358,1.63685,1243600000.0
2009-10-13 19:00:00,1.63685,1.63765,1.6366,1.6376,1338600000.0
2009-10-13 19:15:00,1.63755,1.6379,1.63605,1.63735,1934600000.0
2009-10-13 19:30:00,1.63735,1.63895,1.63735,1.63895,2264000000.0
2009-10-13 19:45:00,1.6389,1.6394,1.63815,1.6384,2294400000.0
2009-10-13 20:00:00,1.6383,1.6394,1.63755,1.6386,3830200000.0
2009-10-13 20:15:00,1.6386,1.63945,1.6378,1.6387,2085300000.0
2009-10-13 20:30:00,1.63865,1.63885,1.6365,1.63715,1687600000.0
2009-10-13 20:45:00,1.63725,1.63875,1.6367,1.63875,1716600000.0
2009-10-13 21:00:00,1.63855,1.63865,1.63685,1.637,1266600000.0
2009-10-13 21:15:00,1.63695,1.63805,1.6366,1.63755,1086300000.0
2009-10-13 21:30:00,1.63755,1.6379,1.63715,1.63745,1294600000.0
2009-10-13 21:45:00,1.63745,1.63835,1.63745,1.63755,992400000.0
2009-10-13 22:00:00,1.6376,1.638,1.6369,1.638,464700000.0
2009-10-13 22:15:00,1.63805,1.63835,1.63545,1.6364,1433100000.0
2009-10-13 22:30:00,1.63665,1.63685,1.634,1.63425,1129300000.0
2009-10-13 22:45:00,1.63425,1.6351,1.63355,1.63385,1306100000.0
2009-10-13 23:00:00,1.63395,1.6343,1.6331,1.63355,427400000.0
2009-10-13 23:15:00,1.63355,1.6352,1.63325,1.63465,618800000.0
2009-10-13 23:30:00,1.63465,1.63495,1.63245,1.63275,385280000.0
2009-10-13 23:45:00,1.63285,1.6342,1.6323,1.63375,447800000.0
2009-10-14 00:00:00,1.63385,1.634,1.6322,1.63305,660600000.0
2009-10-14 00:15:00,1.6331,1.63565,1.63295,1.6354,619700000.0
2009-10-14 00:30:00,1.6354,1.6369,1.63465,1.6363,420400000.0
2009-10-14 00:45:00,1.63625,1.6371,1.6359,1.63685,420800000.0
2009-10-14 01:00:00,1.63685,1.63895,1.63635,1.63865,730100000.0
2009-10-14 01:15:00,1.6386,1.63915,1.6375,1.6388,603100000.0
2009-10-14 01:30:00,1.6388,1.63895,1.6375,1.63855,880900000.0
2009-10-14 01:45:00,1.6386,1.63885,1.63585,1.6365,897300000.0
2009-10-14 02:00:00,1.63655,1.6371,1.63565,1.63585,1046200000.0
2009-10-14 02:15:00,1.6359,1.6363,1.63535,1.63555,848600000.0
2009-10-14 02:30:00,1.6356,1.636,1.635,1.63595,842200000.0
2009-10-14 02:45:00,1.6359,1.63625,1.63535,1.63565,642700000.0
2009-10-14 03:00:00,1.6357,1.6361,1.63485,1.6357,708000000.0
2009-10-14 03:15:00,1.63575,1.6359,1.63435,1.6353,907100000.0
2009-10-14 03:30:00,1.6353,1.6356,1.63375,1.63485,1970700000.0
2009-10-14 03:45:00,1.6349,1.6352,1.63245,1.63345,1644700000.0
2009-10-14 04:00:00,1.63345,1.63515,1.63335,1.63505,1271900000.0
2009-10-14 04:15:00,1.635,1.63525,1.63385,1.63475,928900000.0
2009-10-14 04:30:00,1.6348,1.6352,1.63355,1.6345,818600000.0
2009-10-14 04:45:00,1.6346,1.6347,1.6332,1.6335,796800000.0
2009-10-14 05:00:00,1.63345,1.6338,1.6313,1.63145,1044800000.0
2009-10-14 05:15:00,1.63145,1.63215,1.6314,1.63145,680200000.0
2009-10-14 05:30:00,1.63145,1.6319,1.63105,1.6312,988500000.0
2009-10-14 05:45:00,1.6313,1.63145,1.62935,1.62955,1038000000.0
2009-10-14 06:00:00,1.62955,1.63025,1.62905,1.62915,905800000.0
2009-10-14 06:15:00,1.6292,1.6293,1.6285,1.62925,729700000.0
2009-10-14 06:30:00,1.6293,1.62945,1.6278,1.62845,975200000.0
2009-10-14 06:45:00,1.6284,1.6294,1.62825,1.6291,861900000.0
2009-10-14 07:00:00,1.62905,1.62995,1.6288,1.62955,1349200000.0
2009-10-14 07:15:00,1.6295,1.6297,1.62875,1.6291,815800000.0
2009-10-14 07:30:00,1.62915,1.62955,1.6279,1.6282,1086000000.0
2009-10-14 07:45:00,1.6281,1.62855,1.6278,1.6284,1335100000.0
2009-10-14 08:00:00,1.62855,1.6293,1.62685,1.6271,2919200000.0
2009-10-14 08:15:00,1.6271,1.6281,1.6265,1.62745,2511500000.0
2009-10-14 08:30:00,1.6275,1.62945,1.62705,1.6294,2595900000.0
2009-10-14 08:45:00,1.6294,1.63035,1.6287,1.629,3398700000.0
2009-10-14 09:00:00,1.62905,1.6303,1.6278,1.628,2800700000.0
2009-10-14 09:15:00,1.628,1.6288,1.62725,1.62845,2641500000.0
2009-10-14 09:30:00,1.6285,1.62975,1.62835,1.62905,2353200000.0
2009-10-14 09:45:00,1.6291,1.6293,1.6271,1.62845,3410000000.0
2009-10-14 10:00:00,1.62845,1.62935,1.6274,1.6286,2570300000.0
2009-10-14 10:15:00,1.6287,1.62885,1.6272,1.62765,2204900000.0
2009-10-14 10:30:00,1.6276,1.6285,1.62645,1.6279,2441100000.0
2009-10-14 10:45:00,1.62805,1.6295,1.6276,1.62825,2213000000.0
2009-10-14 11:00:00,1.62825,1.62985,1.6282,1.6288,3460800000.0
2009-10-14 11:15:00,1.6288,1.62985,1.62785,1.6292,2614500000.0
2009-10-14 11:30:00,1.6292,1.62935,1.62825,1.62865,2039000000.0
2009-10-14 11:45:00,1.6287,1.6298,1.62805,1.6298,2134899999.0
2009-10-14 12:00:00,1.62975,1.6308,1.6293,1.6302,1948600000.0
2009-10-14 12:15:00,1.63015,1.63085,1.629,1.62905,1666300000.0
2009-10-14 12:30:00,1.6291,1.62975,1.62865,1.62955,1247100000.0
2009-10-14 12:45:00,1.6296,1.6301,1.62845,1.62865,2255400000.0
2009-10-14 13:00:00,1.62865,1.63085,1.6285,1.6306,4059300000.0
2009-10-14 13:15:00,1.6306,1.63115,1.6298,1.6308,3301100000.0
2009-10-14 13:30:00,1.6308,1.63145,1.6306,1.63125,2701000000.0
2009-10-14 13:45:00,1.63125,1.63215,1.63065,1.63115,2310700000.0
2009-10-14 14:00:00,1.63115,1.63325,1.6308,1.63235,4107600000.0
2009-10-14 14:15:00,1.63245,1.6328,1.6316,1.6317,2942600000.0
2009-10-14 14:30:00,1.63185,1.6322,1.63035,1.6308,4643550000.0
2009-10-14 14:45:00,1.63085,1.6324,1.6305,1.63165,2898000000.0
2009-10-14 15:00:00,1.63165,1.633,1.63145,1.63255,3857500000.0
2009-10-14 15:15:00,1.63255,1.63395,1.63255,1.633,2557700000.0
2009-10-14 15:30:00,1.63295,1.6333,1.6317,1.63185,3798100000.0
2009-10-14 15:45:00,1.6318,1.63265,1.63125,1.6321,4809160000.0
2009-10-14 16:00:00,1.63215,1.63215,1.63025,1.63075,3825960000.0
2009-10-14 16:15:00,1.6307,1.6316,1.6301,1.631,3493900000.0
2009-10-14 16:30:00,1.631,1.6316,1.63005,1.6314,3124900000.0
2009-10-14 16:45:00,1.6315,1.6327,1.6309,1.6321,2863300000.0
2009-10-14 17:00:00,1.6321,1.6321,1.6303,1.63055,3726000000.0
2009-10-14 17:15:00,1.63055,1.6316,1.6301,1.63045,2860300000.0
2009-10-14 17:30:00,1.63045,1.6316,1.63025,1.63125,2400300000.0
2009-10-14 17:45:00,1.63115,1.6317,1.63065,1.63135,1985200000.0
2009-10-14 18:00:00,1.63135,1.6322,1.6312,1.6313,1505700000.0
2009-10-14 18:15:00,1.63125,1.6321,1.6311,1.6316,1153800000.0
2009-10-14 18:30:00,1.6316,1.63185,1.63045,1.6316,1594200000.0
2009-10-14 18:45:00,1.6316,1.6321,1.6311,1.6315,1784400000.0
2009-10-14 19:00:00,1.6316,1.632,1.62965,1.6297,1852800000.0
2009-10-14 19:15:00,1.62965,1.6321,1.62955,1.63195,2190900000.0
2009-10-14 19:30:00,1.63195,1.6327,1.6316,1.63195,1543800000.0
2009-10-14 19:45:00,1.63195,1.633,1.63155,1.6326,1299700000.0
2009-10-14 20:00:00,1.6326,1.63395,1.63135,1.6314,3328400000.0
2009-10-14 20:15:00,1.63145,1.63265,1.6309,1.6316,2346600000.0
2009-10-14 20:30:00,1.63155,1.63225,1.63035,1.63035,1852300000.0
2009-10-14 20:45:00,1.63055,1.63155,1.63015,1.6307,1957300000.0
2009-10-14 21:00:00,1.6307,1.63085,1.62945,1.62985,2165300000.0
2009-10-14 21:15:00,1.62985,1.6307,1.62955,1.63035,1203000000.0
2009-10-14 21:30:00,1.6302,1.6316,1.6301,1.63125,1606600000.0
2009-10-14 21:45:00,1.63125,1.6327,1.6312,1.6323,1365400000.0
2009-10-14 22:00:00,1.63235,1.6328,1.632,1.63265,613100000.0
2009-10-14 22:15:00,1.6325,1.6327,1.63155,1.6318,440500000.0
2009-10-14 22:30:00,1.6318,1.63255,1.631,1.6321,392300000.0
2009-10-14 22:45:00,1.63205,1.6321,1.63085,1.63115,446100000.0
2009-10-14 23:00:00,1.631,1.63165,1.6301,1.63065,332500000.0
2009-10-14 23:15:00,1.6307,1.6309,1.63,1.6304,164400000.0
2009-10-14 23:30:00,1.63055,1.63085,1.6302,1.6308,244000000.0
2009-10-14 23:45:00,1.6307,1.6316,1.6302,1.63065,420400000.0
2009-10-15 00:00:00,1.6307,1.6308,1.62895,1.6301,588700000.0
2009-10-15 00:15:00,1.63,1.6313,1.63,1.6308,378000000.0
2009-10-15 00:30:00,1.6308,1.6312,1.6302,1.6309,228900000.0
2009-10-15 00:45:00,1.6309,1.63195,1.6307,1.63125,546500000.0
2009-10-15 01:00:00,1.63125,1.63145,1.6298,1.63025,530000000.0
2009-10-15 01:15:00,1.6302,1.6315,1.62985,1.63075,368200000.0
2009-10-15 01:30:00,1.63075,1.6309,1.6301,1.6306,391300000.0
2009-10-15 01:45:00,1.6306,1.63085,1.6274,1.6278,869200000.0
2009-10-15 02:00:00,1.6277,1.6285,1.6261,1.62655,1536500000.0
2009-10-15 02:15:00,1.62645,1.62735,1.62545,1.6257,1760300000.0
2009-10-15 02:30:00,1.6256,1.62685,1.62545,1.62655,1381300000.0
2009-10-15 02:45:00,1.62655,1.6269,1.62595,1.62655,1823900000.0
2009-10-15 03:00:00,1.62645,1.62745,1.62615,1.62685,1822400000.0
2009-10-15 03:15:00,1.6268,1.6272,1.62625,1.62655,1537300000.0
2009-10-15 03:30:00,1.62665,1.6268,1.6253,1.6255,1376000000.0
2009-10-15 03:45:00,1.6256,1.6261,1.62525,1.6255,1211500000.0
2009-10-15 04:00:00,1.6255,1.62595,1.62525,1.62555,828700000.0
2009-10-15 04:15:00,1.62555,1.6261,1.62455,1.62495,1701200000.0
2009-10-15 04:30:00,1.6249,1.62605,1.62355,1.624,1104600000.0
2009-10-15 04:45:00,1.624,1.62415,1.6224,1.6231,1081700000.0
2009-10-15 05:00:00,1.6232,1.6238,1.6227,1.62305,900100000.0
2009-10-15 05:15:00,1.62295,1.62305,1.6222,1.62255,718400000.0
2009-10-15 05:30:00,1.6226,1.623,1.62155,1.62185,786000000.0
2009-10-15 05:45:00,1.62185,1.6231,1.62155,1.6231,787700000.0
2009-10-15 06:00:00,1.623,1.62385,1.62275,1.62355,862400000.0
2009-10-15 06:15:00,1.62365,1.6237,1.62315,1.62335,764200000.0
2009-10-15 06:30:00,1.62335,1.6237,1.62165,1.62225,1045000000.0
2009-10-15 06:45:00,1.6222,1.62225,1.6212,1.6217,964000000.0
2009-10-15 07:00:00,1.62165,1.62325,1.62165,1.6225,952700000.0
2009-10-15 07:15:00,1.6226,1.6229,1.62185,1.62195,849500000.0
2009-10-15 07:30:00,1.6219,1.6228,1.6218,1.62225,595600000.0
2009-10-15 07:45:00,1.6222,1.62275,1.62165,1.6225,1486600000.0
2009-10-15 08:00:00,1.62245,1.62265,1.6216,1.62205,2041900000.0
2009-10-15 08:15:00,1.6221,1.62235,1.621,1.6215,2610100000.0
2009-10-15 08:30:00,1.6214,1.62255,1.6211,1.62195,2159900000.0
2009-10-15 08:45:00,1.62195,1.62305,1.62145,1.6229,2331700000.0
2009-10-15 09:00:00,1.62285,1.6229,1.6215,1.62165,2640100000.0
2009-10-15 09:15:00,1.6216,1.6221,1.62125,1.6216,2123100000.0
2009-10-15 09:30:00,1.62165,1.6221,1.62095,1.62095,2685500000.0
2009-10-15 09:45:00,1.621,1.622,1.6205,1.62135,2496800000.0
2009-10-15 10:00:00,1.62135,1.62165,1.61955,1.6199,2777700000.0
2009-10-15 10:15:00,1.61995,1.6211,1.61955,1.6197,1878670000.0
2009-10-15 10:30:00,1.61975,1.62085,1.61945,1.61985,2517800000.0
2009-10-15 10:45:00,1.62,1.62055,1.61965,1.61985,2434900000.0
2009-10-15 11:00:00,1.61975,1.62095,1.6196,1.62065,2773600000.0
2009-10-15 11:15:00,1.62065,1.6217,1.62035,1.62135,2560900000.0
2009-10-15 11:30:00,1.62135,1.6235,1.62125,1.6219,2853900000.0
2009-10-15 11:45:00,1.6219,1.623,1.6216,1.623,2669700000.0
2009-10-15 12:00:00,1.6229,1.6237,1.6219,1.6233,2812900000.0
2009-10-15 12:15:00,1.62325,1.6235,1.62075,1.6212,3083880000.0
2009-10-15 12:30:00,1.6211,1.6222,1.62105,1.6217,2251200000.0
2009-10-15 12:45:00,1.6217,1.62285,1.62155,1.6228,2271300000.0
2009-10-15 13:00:00,1.62285,1.62365,1.62135,1.62335,3141900000.0
2009-10-15 13:15:00,1.6233,1.62405,1.6214,1.62355,4104050000.0
2009-10-15 13:30:00,1.6236,1.6239,1.6224,1.62255,3035240000.0
2009-10-15 13:45:00,1.62265,1.624,1.6224,1.62385,2873180000.0
2009-10-15 14:00:00,1.6239,1.6251,1.62085,1.6221,5206540000.0
2009-10-15 14:15:00,1.62155,1.6225,1.6209,1.62175,3379600000.0
2009-10-15 14:30:00,1.6218,1.62215,1.6202,1.62185,4308800000.0
2009-10-15 14:45:00,1.6218,1.62325,1.6204,1.62135,5071300000.0
2009-10-15 15:00:00,1.6214,1.62165,1.62035,1.6212,3403730000.0
2009-10-15 15:15:00,1.6213,1.62235,1.6206,1.6216,3632400000.0
2009-10-15 15:30:00,1.6216,1.6223,1.62075,1.6215,4571700000.0
2009-10-15 15:45:00,1.62145,1.62225,1.62015,1.62195,3423060000.0
2009-10-15 16:00:00,1.6219,1.62345,1.6214,1.6231,4699200000.0
2009-10-15 16:15:00,1.62315,1.6236,1.62225,1.6228,3327500000.0
2009-10-15 16:30:00,1.6228,1.6244,1.62255,1.6239,3106300000.0
2009-10-15 16:45:00,1.6239,1.6256,1.62385,1.6255,3267100000.0
2009-10-15 17:00:00,1.6255,1.6264,1.62395,1.62395,4356820000.0
2009-10-15 17:15:00,1.6239,1.6248,1.62355,1.6245,2857350000.0
2009-10-15 17:30:00,1.6246,1.62515,1.62385,1.62405,2018050000.0
2009-10-15 17:45:00,1.6241,1.6243,1.623,1.6238,2434100000.0
2009-10-15 18:00:00,1.6238,1.62385,1.6223,1.6224,2359700000.0
2009-10-15 18:15:00,1.6224,1.6231,1.622,1.6231,2219200000.0
2009-10-15 18:30:00,1.62305,1.6237,1.6225,1.623,1835400000.0
2009-10-15 18:45:00,1.62295,1.62465,1.6228,1.62415,2153000000.0
2009-10-15 19:00:00,1.6241,1.6245,1.62365,1.6243,2476400000.0
2009-10-15 19:15:00,1.6242,1.62445,1.6233,1.62355,2129000000.0
2009-10-15 19:30:00,1.62355,1.62435,1.6229,1.62405,2636900000.0
2009-10-15 19:45:00,1.624,1.625,1.62365,1.6241,1776200000.0
2009-10-15 20:00:00,1.62415,1.625,1.6231,1.6232,1621000000.0
2009-10-15 20:15:00,1.6233,1.6243,1.62275,1.62305,1791900000.0
2009-10-15 20:30:00,1.62305,1.6237,1.6225,1.62325,1385600000.0
2009-10-15 20:45:00,1.62325,1.6235,1.62235,1.62245,1139900000.0
2009-10-15 21:00:00,1.62245,1.62285,1.62175,1.62215,1094800000.0
2009-10-15 21:15:00,1.62215,1.62345,1.62215,1.6234,1165300000.0
2009-10-15 21:30:00,1.62335,1.6238,1.6229,1.62325,1626200000.0
2009-10-15 21:45:00,1.62345,1.6245,1.6227,1.62325,1477100000.0
2009-10-15 22:00:00,1.62325,1.62355,1.62155,1.62215,1254550000.0
2009-10-15 22:15:00,1.6222,1.623,1.6221,1.6228,484800000.0
2009-10-15 22:30:00,1.62275,1.6234,1.62045,1.62175,700000000.0
2009-10-15 22:45:00,1.6218,1.6235,1.62175,1.62345,775500000.0
2009-10-15 23:00:00,1.6227,1.62315,1.6221,1.62255,322900000.0
2009-10-15 23:15:00,1.62255,1.62275,1.6223,1.6224,138900000.0
2009-10-15 23:30:00,1.62235,1.6232,1.62175,1.62235,275000000.0
2009-10-15 23:45:00,1.6223,1.6229,1.62175,1.62235,480500000.0
2009-10-16 00:00:00,1.62245,1.62285,1.622,1.6223,325200000.0
2009-10-16 00:15:00,1.6222,1.62235,1.6214,1.62195,556800000.0
2009-10-16 00:30:00,1.62195,1.62245,1.62165,1.62205,243900000.0
2009-10-16 00:45:00,1.62205,1.62255,1.6213,1.622,335400000.0
2009-10-16 01:00:00,1.62205,1.6224,1.62155,1.62195,388700000.0
2009-10-16 01:15:00,1.62195,1.62235,1.6205,1.6206,423600000.0
2009-10-16 01:30:00,1.62055,1.6216,1.6167,1.6174,2328900000.0
2009-10-16 01:45:00,1.61755,1.61875,1.61685,1.61755,1467600000.0
2009-10-16 02:00:00,1.61715,1.61775,1.61615,1.61695,1762300000.0
2009-10-16 02:15:00,1.61695,1.6171,1.6142,1.6148,1761800000.0
2009-10-16 02:30:00,1.61485,1.61565,1.614,1.61435,1719200000.0
2009-10-16 02:45:00,1.61425,1.61565,1.6135,1.6151,1560700000.0
2009-10-16 03:00:00,1.615,1.61625,1.6146,1.6159,1218400000.0
2009-10-16 03:15:00,1.61605,1.6162,1.6148,1.61555,1605500000.0
2009-10-16 03:30:00,1.6157,1.61635,1.61525,1.61585,1173600000.0
2009-10-16 03:45:00,1.61585,1.61675,1.6156,1.6161,1058300000.0
2009-10-16 04:00:00,1.6161,1.6161,1.61495,1.61505,899000000.0
2009-10-16 04:15:00,1.61505,1.61605,1.61435,1.6157,1513700000.0
2009-10-16 04:30:00,1.6157,1.6163,1.61495,1.6156,1260400000.0
2009-10-16 04:45:00,1.6156,1.61605,1.6147,1.6149,1551500000.0
2009-10-16 05:00:00,1.61495,1.6158,1.6144,1.6158,876500000.0
2009-10-16 05:15:00,1.6158,1.61605,1.61455,1.61515,940400000.0
2009-10-16 05:30:00,1.61515,1.61725,1.61505,1.61665,1528200000.0
2009-10-16 05:45:00,1.61665,1.61675,1.6154,1.61615,976100000.0
2009-10-16 06:00:00,1.61615,1.61675,1.61565,1.61605,1078700000.0
2009-10-16 06:15:00,1.6159,1.61705,1.61555,1.61695,1099400000.0
2009-10-16 06:30:00,1.61695,1.61805,1.61665,1.61795,1699700000.0
2009-10-16 06:45:00,1.61795,1.6188,1.6172,1.61815,1296000000.0
2009-10-16 07:00:00,1.6181,1.6188,1.6173,1.6181,1719200000.0
2009-10-16 07:15:00,1.6181,1.61855,1.61695,1.61825,1564000000.0
2009-10-16 07:30:00,1.61825,1.6187,1.6174,1.6186,1505300000.0
2009-10-16 07:45:00,1.61855,1.61895,1.61665,1.6172,1659200000.0
2009-10-16 08:00:00,1.6172,1.6186,1.6171,1.618,2075400000.0
2009-10-16 08:15:00,1.618,1.61965,1.6172,1.61915,3368950000.0
2009-10-16 08:30:00,1.6192,1.62145,1.61885,1.62125,4420600000.0
2009-10-16 08:45:00,1.62125,1.62165,1.61945,1.6201,3209300000.0
2009-10-16 09:00:00,1.62015,1.62055,1.6193,1.62015,2801450000.0
2009-10-16 09:15:00,1.62015,1.62015,1.61755,1.61805,3605000000.0
2009-10-16 09:30:00,1.61805,1.619,1.61705,1.6188,3853450000.0
2009-10-16 09:45:00,1.6188,1.6202,1.61815,1.61925,4116600000.0
2009-10-16 10:00:00,1.6192,1.62,1.6182,1.61865,3381000000.0
2009-10-16 10:15:00,1.61865,1.6206,1.6182,1.6184,3242000000.0
2009-10-16 10:30:00,1.61835,1.6187,1.6153,1.61585,3927400000.0
2009-10-16 10:45:00,1.61585,1.6174,1.6158,1.617,3120450000.0
2009-10-16 11:00:00,1.6171,1.61865,1.6171,1.61815,2068300000.0
2009-10-16 11:15:00,1.6181,1.6186,1.61765,1.61805,2718900000.0
2009-10-16 11:30:00,1.61805,1.6191,1.6172,1.61725,2796050000.0
2009-10-16 11:45:00,1.61725,1.6189,1.61655,1.61795,2726050000.0
2009-10-16 12:00:00,1.6179,1.6186,1.617,1.618,3032850000.0
2009-10-16 12:15:00,1.618,1.6186,1.61685,1.6171,2298100000.0
2009-10-16 12:30:00,1.6171,1.6181,1.6166,1.61775,3038600000.0
2009-10-16 12:45:00,1.6178,1.6187,1.6174,1.6186,1750100000.0
2009-10-16 13:00:00,1.61855,1.62155,1.6182,1.6209,4108900000.0
2009-10-16 13:15:00,1.6209,1.6216,1.6201,1.62135,3682300000.0
2009-10-16 13:30:00,1.6214,1.62165,1.6204,1.621,2494600000.0
2009-10-16 13:45:00,1.621,1.62205,1.62055,1.62105,3279300000.0
2009-10-16 14:00:00,1.62105,1.6218,1.6204,1.62105,3766760000.0
2009-10-16 14:15:00,1.62095,1.6282,1.62085,1.62675,4522410000.0
2009-10-16 14:30:00,1.62655,1.6276,1.6258,1.626,2849080000.0
2009-10-16 14:45:00,1.626,1.626,1.6235,1.6242,2796980000.0
2009-10-16 15:00:00,1.624,1.62495,1.6224,1.62255,3054600000.0
2009-10-16 15:15:00,1.62255,1.62325,1.62135,1.6228,4131300000.0
2009-10-16 15:30:00,1.62275,1.62355,1.62195,1.62225,4031400000.0
2009-10-16 15:45:00,1.6222,1.6243,1.62175,1.62385,4471590000.0
2009-10-16 16:00:00,1.62385,1.625,1.62335,1.62425,3656100000.0
2009-10-16 16:15:00,1.6243,1.6243,1.6226,1.62275,3013580000.0
2009-10-16 16:30:00,1.62275,1.6247,1.6226,1.6244,2846080000.0
2009-10-16 16:45:00,1.62445,1.62655,1.6241,1.6254,3357030000.0
2009-10-16 17:00:00,1.6253,1.6254,1.62125,1.6222,4578290000.0
2009-10-16 17:15:00,1.6221,1.62455,1.62205,1.62355,3967900000.0
2009-10-16 17:30:00,1.62355,1.6264,1.62335,1.6258,3230800000.0
2009-10-16 17:45:00,1.6258,1.62715,1.62455,1.62565,2272500000.0
2009-10-16 18:00:00,1.62565,1.62595,1.6247,1.625,2592800000.0
2009-10-16 18:15:00,1.62505,1.6252,1.6237,1.62405,2351900000.0
2009-10-16 18:30:00,1.62405,1.6248,1.62355,1.62465,1854400000.0
2009-10-16 18:45:00,1.62475,1.6255,1.6243,1.6255,1665300000.0
2009-10-16 19:00:00,1.62555,1.626,1.625,1.6252,1892700000.0
2009-10-16 19:15:00,1.6252,1.62535,1.6237,1.62385,2664900000.0
2009-10-16 19:30:00,1.6237,1.62395,1.6228,1.6232,2891900000.0
2009-10-16 19:45:00,1.6232,1.6236,1.6221,1.6235,2619000000.0
2009-10-16 20:00:00,1.62355,1.62445,1.62305,1.6241,2114400000.0
2009-10-16 20:15:00,1.62415,1.62425,1.6235,1.62365,1671800000.0
2009-10-16 20:30:00,1.62365,1.62405,1.62275,1.6235,1918400000.0
2009-10-16 20:45:00,1.6235,1.62455,1.62315,1.62385,1550100000.0
2009-10-16 21:00:00,1.6238,1.6246,1.62315,1.62325,1105500000.0
2009-10-16 21:15:00,1.62325,1.62355,1.62255,1.6229,1572500000.0
2009-10-16 21:30:00,1.62285,1.62445,1.6222,1.62335,1618900000.0
2009-10-16 21:45:00,1.62345,1.624,1.623,1.62345,877300000.0
2009-10-16 22:00:00,1.6235,1.6245,1.62305,1.624,651800000.0
2009-10-16 22:15:00,1.62405,1.62485,1.624,1.6246,488800000.0
2009-10-16 22:30:00,1.6246,1.62495,1.62355,1.6245,655800000.0
2009-10-16 22:45:00,1.62455,1.6259,1.6235,1.62555,505500000.0
2009-10-18 23:00:00,1.6277,1.62845,1.6271,1.6282,140000000.0
2009-10-18 23:15:00,1.6283,1.6286,1.62755,1.6279,116600000.0
2009-10-18 23:30:00,1.62805,1.62895,1.62635,1.6283,226000000.0
2009-10-18 23:45:00,1.6283,1.6289,1.6277,1.62785,184000000.0
2009-10-19 00:00:00,1.6278,1.62915,1.62685,1.62855,597900000.0
2009-10-19 00:15:00,1.62865,1.629,1.62725,1.6282,640200000.0
2009-10-19 00:30:00,1.6282,1.62885,1.62735,1.62795,571000000.0
2009-10-19 00:45:00,1.62805,1.62805,1.62625,1.6275,1253400000.0
2009-10-19 01:00:00,1.6273,1.6279,1.62645,1.6269,1200400000.0
2009-10-19 01:15:00,1.6269,1.62795,1.6262,1.627,837800000.0
2009-10-19 01:30:00,1.627,1.6278,1.62605,1.62685,902600000.0
2009-10-19 01:45:00,1.6268,1.62705,1.62595,1.6267,734200000.0
2009-10-19 02:00:00,1.6266,1.62905,1.626,1.6288,2003000000.0
2009-10-19 02:15:00,1.6288,1.6301,1.62775,1.6292,2194000000.0
2009-10-19 02:30:00,1.62925,1.62945,1.62575,1.62695,2970400000.0
2009-10-19 02:45:00,1.627,1.6272,1.62585,1.6262,2365800000.0
2009-10-19 03:00:00,1.62615,1.62735,1.62565,1.62695,2137300000.0
2009-10-19 03:15:00,1.6269,1.62735,1.6258,1.62645,1605800000.0
2009-10-19 03:30:00,1.62645,1.62705,1.6254,1.6256,1301400000.0
2009-10-19 03:45:00,1.6256,1.62695,1.62525,1.62575,1686600000.0
2009-10-19 04:00:00,1.62575,1.626,1.62405,1.6248,1648700000.0
2009-10-19 04:15:00,1.6248,1.62495,1.62325,1.624,1789300000.0
2009-10-19 04:30:00,1.624,1.6247,1.6237,1.62385,1223600000.0
2009-10-19 04:45:00,1.62385,1.62395,1.6214,1.622,1745400000.0
2009-10-19 05:00:00,1.6219,1.62245,1.61875,1.6199,1632300000.0
2009-10-19 05:15:00,1.6199,1.6205,1.6194,1.62,1508500000.0
2009-10-19 05:30:00,1.62005,1.6212,1.62,1.62045,1045100000.0
2009-10-19 05:45:00,1.6205,1.6207,1.61925,1.6205,1232400000.0
2009-10-19 06:00:00,1.62055,1.62095,1.6199,1.6201,903100000.0
2009-10-19 06:15:00,1.6201,1.62205,1.61995,1.62185,1362500000.0
2009-10-19 06:30:00,1.62185,1.6222,1.621,1.62185,1313300000.0
2009-10-19 06:45:00,1.6218,1.6225,1.6208,1.62095,1087800000.0
2009-10-19 07:00:00,1.62095,1.6213,1.6205,1.62085,724200000.0
2009-10-19 07:15:00,1.6209,1.6212,1.62005,1.6204,1013000000.0
2009-10-19 07:30:00,1.6204,1.62095,1.61965,1.6207,1962400000.0
2009-10-19 07:45:00,1.62065,1.62125,1.6199,1.6205,1560400000.0
2009-10-19 08:00:00,1.6205,1.6221,1.61985,1.62125,2079500000.0
2009-10-19 08:15:00,1.62115,1.6216,1.61985,1.62135,2339200000.0
2009-10-19 08:30:00,1.6215,1.62265,1.62125,1.62185,2521600000.0
2009-10-19 08:45:00,1.62185,1.6234,1.6216,1.62315,2751900000.0
2009-10-19 09:00:00,1.62315,1.6235,1.62095,1.62175,3377700000.0
2009-10-19 09:15:00,1.62175,1.6222,1.62115,1.6217,2752600000.0
2009-10-19 09:30:00,1.62175,1.62255,1.62005,1.62015,3710800000.0
2009-10-19 09:45:00,1.6203,1.6205,1.61925,1.6195,2930300000.0
2009-10-19 10:00:00,1.6195,1.6211,1.61895,1.62025,3118400000.0
2009-10-19 10:15:00,1.62025,1.62145,1.61955,1.6201,2854700000.0
2009-10-19 10:30:00,1.62,1.62015,1.61865,1.6198,3059500000.0
2009-10-19 10:45:00,1.6198,1.621,1.619,1.62045,3035500000.0
2009-10-19 11:00:00,1.62045,1.6216,1.62015,1.62125,2196800000.0
2009-10-19 11:15:00,1.62135,1.62155,1.6207,1.621,1965500000.0
2009-10-19 11:30:00,1.62095,1.6216,1.62075,1.62115,2095900000.0
2009-10-19 11:45:00,1.62115,1.62125,1.61995,1.6206,2750500000.0
2009-10-19 12:00:00,1.62055,1.6208,1.61975,1.6205,2718200000.0
2009-10-19 12:15:00,1.6205,1.62065,1.6197,1.62005,1675900000.0
2009-10-19 12:30:00,1.61995,1.62035,1.6195,1.6197,1656100000.0
2009-10-19 12:45:00,1.61965,1.6205,1.61935,1.6204,2452500000.0
2009-10-19 13:00:00,1.62055,1.6206,1.6192,1.62015,2027600000.0
2009-10-19 13:15:00,1.62015,1.62015,1.61905,1.61955,1969470000.0
2009-10-19 13:30:00,1.6195,1.62075,1.61935,1.6207,1725400000.0
2009-10-19 13:45:00,1.6207,1.62105,1.62005,1.6205,1639200000.0
2009-10-19 14:00:00,1.6206,1.6214,1.61985,1.6206,2415500000.0
2009-10-19 14:15:00,1.62055,1.62125,1.6202,1.6204,2412400000.0
2009-10-19 14:30:00,1.6204,1.6205,1.61935,1.6201,2385600000.0
2009-10-19 14:45:00,1.6201,1.6213,1.61935,1.6195,3133800000.0
2009-10-19 15:00:00,1.61945,1.61985,1.61895,1.61905,3312320000.0
2009-10-19 15:15:00,1.61905,1.6195,1.61815,1.61915,3342870000.0
2009-10-19 15:30:00,1.6192,1.6197,1.6181,1.6193,3239500000.0
2009-10-19 15:45:00,1.6193,1.62185,1.6186,1.6214,4867500000.0
2009-10-19 16:00:00,1.62145,1.62155,1.61865,1.6199,4119370000.0
2009-10-19 16:15:00,1.6199,1.621,1.6176,1.6182,3482600000.0
2009-10-19 16:30:00,1.6182,1.61835,1.6169,1.61745,3936700000.0
2009-10-19 16:45:00,1.61745,1.6178,1.61595,1.61635,3105200000.0
2009-10-19 17:00:00,1.6163,1.61685,1.61555,1.6161,3472300000.0
2009-10-19 17:15:00,1.6161,1.6163,1.61435,1.6145,3428900000.0
2009-10-19 17:30:00,1.61445,1.6147,1.6127,1.61365,3214300000.0
2009-10-19 17:45:00,1.61365,1.6143,1.61285,1.613,2895500000.0
2009-10-19 18:00:00,1.613,1.61345,1.61225,1.61305,3094700000.0
2009-10-19 18:15:00,1.61305,1.6133,1.6122,1.61285,2083400000.0
2009-10-19 18:30:00,1.61285,1.61345,1.61275,1.61315,1973900000.0
2009-10-19 18:45:00,1.61315,1.6132,1.6119,1.61215,1730100000.0
2009-10-19 19:00:00,1.61215,1.6133,1.61205,1.6124,1626000000.0
2009-10-19 19:15:00,1.6124,1.61275,1.61155,1.61225,1976600000.0
2009-10-19 19:30:00,1.6122,1.6123,1.61105,1.61135,1841600000.0
2009-10-19 19:45:00,1.61135,1.61175,1.6109,1.6117,1512000000.0
2009-10-19 20:00:00,1.6117,1.61195,1.61085,1.6109,1255700000.0
2009-10-19 20:15:00,1.61095,1.61145,1.6105,1.6107,1772600000.0
2009-10-19 20:30:00,1.61075,1.6114,1.61065,1.6107,1353100000.0
2009-10-19 20:45:00,1.6107,1.611,1.6101,1.61035,2765500000.0
2009-10-19 21:00:00,1.61035,1.61085,1.61005,1.61075,1820000000.0
2009-10-19 21:15:00,1.6108,1.6116,1.61045,1.6112,1220000000.0
2009-10-19 21:30:00,1.6112,1.6112,1.61035,1.61085,2046700000.0
2009-10-19 21:45:00,1.6108,1.6109,1.6096,1.61015,1296000000.0
2009-10-19 22:00:00,1.61015,1.61135,1.6094,1.61055,1105700000.0
2009-10-19 22:15:00,1.6106,1.6109,1.6094,1.60985,681700000.0
2009-10-19 22:30:00,1.60985,1.61045,1.60865,1.61025,1784100000.0
2009-10-19 22:45:00,1.61025,1.6107,1.60945,1.6102,1285800000.0
2009-10-19 23:00:00,1.6098,1.612,1.6098,1.6113,1045100000.0
2009-10-19 23:15:00,1.61135,1.61165,1.61055,1.61085,349500000.0
2009-10-19 23:30:00,1.61075,1.61235,1.6101,1.61215,494900000.0
2009-10-19 23:45:00,1.61225,1.61235,1.6104,1.61045,591500000.0
2009-10-20 00:00:00,1.61045,1.61125,1.6103,1.6107,669800000.0
2009-10-20 00:15:00,1.61075,1.61205,1.61035,1.6115,899800000.0
2009-10-20 00:30:00,1.6114,1.61265,1.61115,1.61255,574400000.0
2009-10-20 00:45:00,1.61245,1.61265,1.6116,1.61265,435600000.0
2009-10-20 01:00:00,1.61265,1.6131,1.6123,1.61265,528500000.0
2009-10-20 01:15:00,1.6126,1.61275,1.61115,1.61115,891000000.0
2009-10-20 01:30:00,1.61125,1.6121,1.61095,1.6119,1536100000.0
2009-10-20 01:45:00,1.61185,1.61205,1.61135,1.6117,754000000.0
2009-10-20 02:00:00,1.6116,1.61245,1.61135,1.61215,1586100000.0
2009-10-20 02:15:00,1.6121,1.6133,1.61195,1.6126,1217200000.0
2009-10-20 02:30:00,1.6126,1.61275,1.6079,1.61155,2345300000.0
2009-10-20 02:45:00,1.61165,1.6141,1.6113,1.61285,2030500000.0
2009-10-20 03:00:00,1.61285,1.61305,1.61205,1.613,1411100000.0
2009-10-20 03:15:00,1.613,1.6134,1.6121,1.61245,1265400000.0
2009-10-20 03:30:00,1.61255,1.6128,1.6114,1.6121,1700400000.0
2009-10-20 03:45:00,1.6121,1.6129,1.6118,1.6129,1061200000.0
2009-10-20 04:00:00,1.6129,1.61295,1.6122,1.6125,764700000.0
2009-10-20 04:15:00,1.6125,1.61255,1.6114,1.61215,1302600000.0
2009-10-20 04:30:00,1.61215,1.61245,1.6117,1.6117,1072700000.0
2009-10-20 04:45:00,1.6117,1.61295,1.6117,1.61265,969700000.0
2009-10-20 05:00:00,1.61255,1.61275,1.61205,1.61255,777400000.0
2009-10-20 05:15:00,1.61255,1.6131,1.6118,1.612,966700000.0
2009-10-20 05:30:00,1.612,1.6128,1.6118,1.6122,1045300000.0
2009-10-20 05:45:00,1.61205,1.61235,1.6114,1.61205,910600000.0
2009-10-20 06:00:00,1.6121,1.6128,1.612,1.6126,711200000.0
2009-10-20 06:15:00,1.61265,1.613,1.6122,1.61265,864700000.0
2009-10-20 06:30:00,1.61265,1.6128,1.61195,1.6121,1150400000.0
2009-10-20 06:45:00,1.6122,1.61295,1.61125,1.6126,1629600000.0
2009-10-20 07:00:00,1.6127,1.61365,1.61165,1.6123,1469300000.0
2009-10-20 07:15:00,1.6123,1.613,1.6113,1.61185,1423300000.0
2009-10-20 07:30:00,1.6119,1.61365,1.6117,1.6134,1479200000.0
2009-10-20 07:45:00,1.6134,1.6149,1.6127,1.6132,1404200000.0
2009-10-20 08:00:00,1.61325,1.61355,1.612,1.6127,2578800000.0
2009-10-20 08:15:00,1.6127,1.6142,1.61245,1.61355,2668500000.0
2009-10-20 08:30:00,1.61365,1.61485,1.6134,1.6145,2317500000.0
2009-10-20 08:45:00,1.61445,1.61525,1.6137,1.61385,2424000000.0
2009-10-20 09:00:00,1.61385,1.61615,1.6135,1.61455,2721600000.0
2009-10-20 09:15:00,1.61455,1.61555,1.61445,1.6154,2347700000.0
2009-10-20 09:30:00,1.6153,1.61605,1.615,1.61585,2414500000.0
2009-10-20 09:45:00,1.61585,1.61725,1.6157,1.61665,3754600000.0
2009-10-20 10:00:00,1.61665,1.61755,1.6159,1.6169,3309400000.0
2009-10-20 10:15:00,1.617,1.61775,1.6155,1.61575,2990000000.0
2009-10-20 10:30:00,1.61575,1.616,1.61445,1.61505,2858600000.0
2009-10-20 10:45:00,1.61505,1.61555,1.6141,1.6154,1895800000.0
2009-10-20 11:00:00,1.6154,1.6155,1.61335,1.61405,2325000000.0
2009-10-20 11:15:00,1.61405,1.6144,1.61325,1.61415,1902900000.0
2009-10-20 11:30:00,1.61415,1.6147,1.61375,1.61425,2420000000.0
2009-10-20 11:45:00,1.61425,1.6143,1.6134,1.61345,1894600000.0
2009-10-20 12:00:00,1.61345,1.6137,1.61305,1.61355,1593500000.0
2009-10-20 12:15:00,1.6136,1.6139,1.61285,1.61355,1843900000.0
2009-10-20 12:30:00,1.61355,1.61405,1.6131,1.61385,2420300000.0
2009-10-20 12:45:00,1.61385,1.61495,1.6136,1.61425,2326500000.0
2009-10-20 13:00:00,1.61425,1.61435,1.6119,1.6129,2702860000.0
2009-10-20 13:15:00,1.61295,1.61415,1.61265,1.613,1728400000.0
2009-10-20 13:30:00,1.6129,1.6134,1.61115,1.6128,3576700000.0
2009-10-20 13:45:00,1.6128,1.61315,1.61195,1.61195,2181300000.0
2009-10-20 14:00:00,1.61185,1.61235,1.6118,1.61195,1351900000.0
2009-10-20 14:15:00,1.61195,1.6135,1.6118,1.61275,2711300000.0
2009-10-20 14:30:00,1.61275,1.61435,1.6127,1.613,3655810000.0
2009-10-20 14:45:00,1.6132,1.6135,1.61235,1.6131,2689650000.0
2009-10-20 15:00:00,1.61315,1.61395,1.6104,1.61105,2846960000.0
2009-10-20 15:15:00,1.61105,1.6123,1.61095,1.6113,3149200000.0
2009-10-20 15:30:00,1.6114,1.6144,1.6114,1.6137,4895320000.0
2009-10-20 15:45:00,1.61375,1.6148,1.61315,1.61315,4068880000.0
2009-10-20 16:00:00,1.61315,1.61355,1.61235,1.6134,4672800000.0
2009-10-20 16:15:00,1.6134,1.6152,1.6134,1.61475,4166500000.0
2009-10-20 16:30:00,1.6148,1.61565,1.6143,1.6147,2799500000.0
2009-10-20 16:45:00,1.61465,1.618,1.6143,1.61775,3721960000.0
2009-10-20 17:00:00,1.6178,1.61785,1.6164,1.6171,3268700000.0
2009-10-20 17:15:00,1.6172,1.6176,1.616,1.61735,3284300000.0
2009-10-20 17:30:00,1.61735,1.62105,1.6168,1.6194,4080400000.0
2009-10-20 17:45:00,1.61935,1.6213,1.61815,1.61855,3821300000.0
2009-10-20 18:00:00,1.61855,1.62,1.61815,1.61835,3463200000.0
2009-10-20 18:15:00,1.6183,1.61915,1.6176,1.61815,2520200000.0
2009-10-20 18:30:00,1.61815,1.62135,1.61785,1.6209,3037800000.0
2009-10-20 18:45:00,1.6209,1.62115,1.6191,1.61995,2302900000.0
2009-10-20 19:00:00,1.61995,1.62055,1.61865,1.61955,2846600000.0
2009-10-20 19:15:00,1.61955,1.61975,1.61865,1.61915,1918300000.0
2009-10-20 19:30:00,1.61915,1.6196,1.61895,1.6193,1371600000.0
2009-10-20 19:45:00,1.6195,1.6208,1.6186,1.62055,2118500000.0
2009-10-20 20:00:00,1.62055,1.62065,1.61935,1.6199,1545400000.0
2009-10-20 20:15:00,1.6199,1.6204,1.61845,1.61875,2295600000.0
2009-10-20 20:30:00,1.61875,1.6197,1.618,1.61845,1645700000.0
2009-10-20 20:45:00,1.61845,1.61955,1.6177,1.6186,1825500000.0
2009-10-20 21:00:00,1.6185,1.6198,1.61685,1.61965,2107300000.0
2009-10-20 21:15:00,1.61965,1.6201,1.61895,1.61935,1428900000.0
2009-10-20 21:30:00,1.6193,1.6195,1.61815,1.6183,1724400000.0
2009-10-20 21:45:00,1.6184,1.61945,1.6183,1.6194,1128100000.0
2009-10-20 22:00:00,1.6194,1.61955,1.61735,1.61755,1030000000.0
2009-10-20 22:15:00,1.6176,1.6182,1.61735,1.61745,388500000.0
2009-10-20 22:30:00,1.61745,1.6182,1.61735,1.61755,555300000.0
2009-10-20 22:45:00,1.61755,1.61835,1.6167,1.6175,516250000.0
2009-10-20 23:00:00,1.61745,1.61745,1.61565,1.6164,539100000.0
2009-10-20 23:15:00,1.6164,1.61735,1.61595,1.61675,424200000.0
2009-10-20 23:30:00,1.61675,1.6184,1.61625,1.6177,525200000.0
2009-10-20 23:45:00,1.61765,1.61825,1.6164,1.61655,380000000.0
2009-10-21 00:00:00,1.61655,1.61665,1.61605,1.6162,470800000.0
2009-10-21 00:15:00,1.61625,1.6164,1.61595,1.61625,425800000.0
2009-10-21 00:30:00,1.6163,1.6171,1.61625,1.6167,269200000.0
2009-10-21 00:45:00,1.6167,1.61795,1.6166,1.6173,469800000.0
2009-10-21 01:00:00,1.6172,1.6182,1.61625,1.61735,941400000.0
2009-10-21 01:15:00,1.61735,1.61755,1.61645,1.61715,553000000.0
2009-10-21 01:30:00,1.61715,1.6174,1.61585,1.61585,714500000.0
2009-10-21 01:45:00,1.61595,1.6167,1.6125,1.61535,1811560000.0
2009-10-21 02:00:00,1.61545,1.6157,1.6137,1.61505,1232900000.0
2009-10-21 02:15:00,1.61515,1.6175,1.615,1.6173,1330900000.0
2009-10-21 02:30:00,1.6174,1.6193,1.617,1.61875,1280400000.0
2009-10-21 02:45:00,1.6188,1.6188,1.61775,1.6179,1110400000.0
2009-10-21 03:00:00,1.61795,1.6184,1.61715,1.6184,982300000.0
2009-10-21 03:15:00,1.6185,1.6192,1.6177,1.6178,632100000.0
2009-10-21 03:30:00,1.6178,1.6186,1.61755,1.61805,886400000.0
2009-10-21 03:45:00,1.61805,1.6193,1.61805,1.6183,1529000000.0
2009-10-21 04:00:00,1.61825,1.61975,1.6175,1.6189,2018500000.0
2009-10-21 04:15:00,1.6189,1.619,1.6174,1.61785,1677000000.0
2009-10-21 04:30:00,1.61785,1.61845,1.6175,1.6183,1406300000.0
2009-10-21 04:45:00,1.6183,1.6187,1.61755,1.61815,1320400000.0
2009-10-21 05:00:00,1.61815,1.61855,1.617,1.61725,796800000.0
2009-10-21 05:15:00,1.61715,1.61735,1.61655,1.61685,589800000.0
2009-10-21 05:30:00,1.61705,1.6186,1.6168,1.61835,1321100000.0
2009-10-21 05:45:00,1.61825,1.61905,1.6173,1.61745,823400000.0
2009-10-21 06:00:00,1.6175,1.6177,1.6158,1.61585,1321100000.0
2009-10-21 06:15:00,1.6159,1.6168,1.6155,1.6159,1102900000.0
2009-10-21 06:30:00,1.61585,1.6182,1.6158,1.61805,1368400000.0
2009-10-21 06:45:00,1.61805,1.61855,1.6178,1.61795,982700000.0
2009-10-21 07:00:00,1.61785,1.61805,1.61715,1.61785,993400000.0
2009-10-21 07:15:00,1.618,1.61865,1.6171,1.61745,919500000.0
2009-10-21 07:30:00,1.6175,1.6182,1.6171,1.61765,1162900000.0
2009-10-21 07:45:00,1.6176,1.6182,1.61715,1.61815,1013600000.0
2009-10-21 08:00:00,1.61815,1.6184,1.617,1.61725,1974500000.0
2009-10-21 08:15:00,1.6172,1.6185,1.6169,1.61805,2063900000.0
2009-10-21 08:30:00,1.61815,1.61875,1.6167,1.6173,2493200000.0
2009-10-21 08:45:00,1.6173,1.6174,1.61525,1.61605,3225000000.0
2009-10-21 09:00:00,1.61605,1.6165,1.61485,1.61485,3054700000.0
2009-10-21 09:15:00,1.61495,1.61505,1.61215,1.6128,3696800000.0
2009-10-21 09:30:00,1.61285,1.61345,1.6114,1.6115,3244600000.0
2009-10-21 09:45:00,1.6115,1.6131,1.6107,1.61295,3406500000.0
2009-10-21 10:00:00,1.6129,1.61385,1.6119,1.6129,3138800000.0
2009-10-21 10:15:00,1.6128,1.6139,1.6119,1.61305,3408900000.0
2009-10-21 10:30:00,1.6131,1.61425,1.61285,1.6137,3465100000.0
2009-10-21 10:45:00,1.6137,1.61395,1.6129,1.6138,2403600000.0
2009-10-21 11:00:00,1.6138,1.6172,1.61345,1.6162,3366800000.0
2009-10-21 11:15:00,1.61615,1.6183,1.61585,1.6169,2995800000.0
2009-10-21 11:30:00,1.6169,1.6189,1.61625,1.6187,2035500000.0
2009-10-21 11:45:00,1.6187,1.62145,1.6183,1.61945,3625200001.0
2009-10-21 12:00:00,1.61945,1.62005,1.619,1.61995,2593700000.0
2009-10-21 12:15:00,1.61985,1.6212,1.619,1.6193,3756180000.0
2009-10-21 12:30:00,1.6194,1.6199,1.61735,1.6182,2624100000.0
2009-10-21 12:45:00,1.61825,1.6194,1.6174,1.6194,3266000000.0
2009-10-21 13:00:00,1.6194,1.62045,1.6192,1.6199,3074400000.0
2009-10-21 13:15:00,1.62,1.62035,1.6189,1.61905,1424800000.0
2009-10-21 13:30:00,1.61905,1.6211,1.61905,1.6209,2850000000.0
2009-10-21 13:45:00,1.62095,1.621,1.61975,1.6201,2690700000.0
2009-10-21 14:00:00,1.62,1.6201,1.6172,1.6172,4120460000.0
2009-10-21 14:15:00,1.61745,1.6178,1.6164,1.61705,3052000000.0
2009-10-21 14:30:00,1.61705,1.6177,1.61605,1.61685,2551500000.0
2009-10-21 14:45:00,1.61685,1.6171,1.6155,1.6169,2051900000.0
2009-10-21 15:00:00,1.6169,1.61745,1.61605,1.61625,2759700000.0
2009-10-21 15:15:00,1.61635,1.61835,1.61635,1.6174,3908700000.0
2009-10-21 15:30:00,1.61745,1.61905,1.6169,1.618,5138500000.0
2009-10-21 15:45:00,1.618,1.61885,1.61655,1.61885,5182500000.0
2009-10-21 16:00:00,1.61885,1.619,1.61715,1.61765,3773300000.0
2009-10-21 16:15:00,1.61775,1.61785,1.6168,1.61765,4211800000.0
2009-10-21 16:30:00,1.61745,1.6183,1.61605,1.61745,3728030000.0
2009-10-21 16:45:00,1.61745,1.61895,1.61695,1.6173,3796720000.0
2009-10-21 17:00:00,1.6173,1.6188,1.617,1.61815,4319890000.0
2009-10-21 17:15:00,1.6182,1.61885,1.61745,1.6175,3001800000.0
2009-10-21 17:30:00,1.6175,1.6183,1.6167,1.61685,3216420000.0
2009-10-21 17:45:00,1.6168,1.6187,1.61665,1.61805,2689400000.0
2009-10-21 18:00:00,1.61805,1.61915,1.61755,1.61795,3023700000.0
2009-10-21 18:15:00,1.618,1.6188,1.61785,1.61815,2844600000.0
2009-10-21 18:30:00,1.61815,1.6184,1.617,1.6171,2382100000.0
2009-10-21 18:45:00,1.6171,1.61735,1.615,1.61505,2847600000.0
2009-10-21 19:00:00,1.61495,1.616,1.6149,1.61565,2555500000.0
2009-10-21 19:15:00,1.61555,1.61615,1.612,1.6125,3086700000.0
2009-10-21 19:30:00,1.6125,1.6142,1.6125,1.6133,2366800000.0
2009-10-21 19:45:00,1.61325,1.6142,1.6132,1.61415,1981500000.0
2009-10-21 20:00:00,1.6142,1.61505,1.61345,1.61405,2249900000.0
2009-10-21 20:15:00,1.61395,1.6157,1.61395,1.6149,2464300000.0
2009-10-21 20:30:00,1.6149,1.61665,1.61475,1.6149,2136700000.0
2009-10-21 20:45:00,1.61485,1.6155,1.614,1.61445,2150700000.0
2009-10-21 21:00:00,1.61445,1.61525,1.614,1.6149,2102300000.0
2009-10-21 21:15:00,1.6148,1.61685,1.61425,1.6166,2270000000.0
2009-10-21 21:30:00,1.61675,1.6183,1.6158,1.6179,4902000000.0
2009-10-21 21:45:00,1.61785,1.6198,1.61645,1.61955,3307400000.0
2009-10-21 22:00:00,1.6196,1.62265,1.6192,1.6208,1875100000.0
2009-10-21 22:15:00,1.62065,1.6209,1.6184,1.6192,984400000.0
2009-10-21 22:30:00,1.6192,1.61925,1.6155,1.6157,855200000.0
2009-10-21 22:45:00,1.61585,1.61685,1.61455,1.61585,811000000.0
2009-10-21 23:00:00,1.61585,1.6177,1.61515,1.61715,503500000.0
2009-10-21 23:15:00,1.61715,1.6193,1.61705,1.61845,382400000.0
2009-10-21 23:30:00,1.6186,1.6203,1.61845,1.62005,330800000.0
2009-10-21 23:45:00,1.6201,1.62025,1.61825,1.619,384600000.0
2009-10-22 00:00:00,1.61895,1.6199,1.6178,1.61955,480000000.0
2009-10-22 00:15:00,1.6196,1.61995,1.6194,1.61995,287200000.0
2009-10-22 00:30:00,1.61995,1.6205,1.61985,1.6201,492500000.0
2009-10-22 00:45:00,1.62015,1.62025,1.6192,1.6193,424500000.0
2009-10-22 01:00:00,1.6192,1.61945,1.6182,1.61905,574800000.0
2009-10-22 01:15:00,1.6191,1.61925,1.61865,1.6189,490900000.0
2009-10-22 01:30:00,1.6189,1.6196,1.61815,1.6194,784300000.0
2009-10-22 01:45:00,1.6193,1.6194,1.61825,1.61865,606300000.0
2009-10-22 02:00:00,1.6186,1.619,1.6178,1.6183,911500000.0
2009-10-22 02:15:00,1.6183,1.61845,1.6166,1.6168,1303800000.0
2009-10-22 02:30:00,1.6169,1.61725,1.61585,1.6165,1510800000.0
2009-10-22 02:45:00,1.61665,1.61715,1.61615,1.6164,1221900000.0
2009-10-22 03:00:00,1.61645,1.6184,1.61615,1.6179,1486800000.0
2009-10-22 03:15:00,1.6176,1.61925,1.6175,1.6188,1042100000.0
2009-10-22 03:30:00,1.6188,1.61905,1.6176,1.61775,802100000.0
2009-10-22 03:45:00,1.61795,1.6188,1.6174,1.61835,1369700000.0
2009-10-22 04:00:00,1.61835,1.62,1.61665,1.61895,1919300000.0
2009-10-22 04:15:00,1.6191,1.6209,1.61895,1.6203,1470300000.0
2009-10-22 04:30:00,1.62025,1.6214,1.61945,1.6204,1663400000.0
2009-10-22 04:45:00,1.62035,1.62115,1.62,1.62115,1462200000.0
2009-10-22 05:00:00,1.62115,1.622,1.62015,1.62015,1885900000.0
2009-10-22 05:15:00,1.62015,1.6214,1.61995,1.62135,1314200000.0
2009-10-22 05:30:00,1.62135,1.6228,1.6212,1.62245,1830100000.0
2009-10-22 05:45:00,1.6225,1.62275,1.62065,1.62085,1644200000.0
2009-10-22 06:00:00,1.6208,1.6236,1.6207,1.6236,1443400000.0
2009-10-22 06:15:00,1.6236,1.6238,1.6224,1.62275,1206500000.0
2009-10-22 06:30:00,1.62275,1.6236,1.62175,1.622,941600000.0
2009-10-22 06:45:00,1.622,1.6222,1.6205,1.62075,1067000000.0
2009-10-22 07:00:00,1.62085,1.62195,1.62065,1.6218,1346200000.0
2009-10-22 07:15:00,1.62185,1.62185,1.62015,1.6204,1205500000.0
2009-10-22 07:30:00,1.62035,1.6217,1.62005,1.62155,1548900000.0
2009-10-22 07:45:00,1.62155,1.6229,1.62055,1.622,1780400000.0
2009-10-22 08:00:00,1.62195,1.62345,1.62175,1.6231,3343100000.0
2009-10-22 08:15:00,1.6232,1.62605,1.6232,1.62545,2992300000.0
2009-10-22 08:30:00,1.6254,1.62595,1.6244,1.62485,2271200000.0
2009-10-22 08:45:00,1.6248,1.62595,1.62415,1.62435,2897100000.0
2009-10-22 09:00:00,1.6244,1.6259,1.62365,1.62375,3958700000.0
2009-10-22 09:15:00,1.62375,1.62405,1.62145,1.62155,2556700000.0
2009-10-22 09:30:00,1.6216,1.6234,1.62145,1.62275,2768200000.0
2009-10-22 09:45:00,1.62275,1.6233,1.62175,1.6223,2577700000.0
2009-10-22 10:00:00,1.62225,1.6244,1.6221,1.6242,2986700000.0
2009-10-22 10:15:00,1.62415,1.6261,1.62385,1.62575,4030200000.0
2009-10-22 10:30:00,1.6259,1.62745,1.62445,1.6266,4557300000.0
2009-10-22 10:45:00,1.62655,1.62675,1.6231,1.62425,3592500000.0
2009-10-22 11:00:00,1.62445,1.62535,1.6234,1.6239,2857500000.0
2009-10-22 11:15:00,1.6239,1.62535,1.62375,1.6246,2172100000.0
2009-10-22 11:30:00,1.6246,1.6252,1.6233,1.6238,1951300000.0
2009-10-22 11:45:00,1.6238,1.6252,1.6237,1.62375,1780400000.0
2009-10-22 12:00:00,1.62375,1.624,1.6219,1.62235,2504400000.0
2009-10-22 12:15:00,1.62235,1.6234,1.62155,1.62285,1899700000.0
2009-10-22 12:30:00,1.6229,1.62345,1.6221,1.62275,1827200000.0
2009-10-22 12:45:00,1.62285,1.62375,1.62195,1.6226,2285700000.0
2009-10-22 13:00:00,1.6225,1.6234,1.62175,1.62265,2127700000.0
2009-10-22 13:15:00,1.62265,1.6253,1.62245,1.6248,2138500000.0
2009-10-22 13:30:00,1.62485,1.62505,1.62365,1.62365,2546100000.0
2009-10-22 13:45:00,1.6237,1.62455,1.62315,1.62325,5261470000.0
2009-10-22 14:00:00,1.6232,1.62415,1.6226,1.62335,2588240000.0
2009-10-22 14:15:00,1.62335,1.6237,1.6223,1.6233,2673500000.0
2009-10-22 14:30:00,1.6233,1.62425,1.62255,1.62365,3161400000.0
2009-10-22 14:45:00,1.6236,1.62495,1.6234,1.62495,5051000000.0
2009-10-22 15:00:00,1.6249,1.6259,1.6245,1.62565,2995400000.0
2009-10-22 15:15:00,1.6257,1.62595,1.6243,1.6257,3221289999.0
2009-10-22 15:30:00,1.6256,1.62645,1.62465,1.6259,5217500000.0
2009-10-22 15:45:00,1.62585,1.62725,1.62545,1.6269,5109920000.0
2009-10-22 16:00:00,1.6268,1.6284,1.6254,1.6254,5506710000.0
2009-10-22 16:15:00,1.62535,1.62595,1.6246,1.62565,3626100000.0
2009-10-22 16:30:00,1.6257,1.6261,1.62445,1.62525,2095500000.0
2009-10-22 16:45:00,1.62525,1.6265,1.62485,1.6259,2850150000.0
2009-10-22 17:00:00,1.6259,1.6268,1.6242,1.6246,2828900000.0
2009-10-22 17:15:00,1.62465,1.62685,1.62465,1.6259,2104600000.0
2009-10-22 17:30:00,1.6259,1.62655,1.6255,1.6258,2019300000.0
2009-10-22 17:45:00,1.6257,1.6273,1.62535,1.6269,1811600000.0
2009-10-22 18:00:00,1.62675,1.6275,1.626,1.6268,1645500000.0
2009-10-22 18:15:00,1.62665,1.62845,1.62645,1.62805,1652100000.0
2009-10-22 18:30:00,1.62805,1.6281,1.62515,1.62525,1284900000.0
2009-10-22 18:45:00,1.62525,1.62545,1.6236,1.6244,1598200000.0
2009-10-22 19:00:00,1.6243,1.6252,1.62365,1.62465,1342000000.0
2009-10-22 19:15:00,1.62465,1.62565,1.6245,1.6249,943300000.0
2009-10-22 19:30:00,1.625,1.62615,1.62495,1.62525,1085700000.0
2009-10-22 19:45:00,1.62535,1.6259,1.62405,1.6243,1122800000.0
2009-10-22 20:00:00,1.62425,1.62425,1.6217,1.62185,1805600000.0
2009-10-22 20:15:00,1.6219,1.6227,1.6208,1.6212,1714200000.0
2009-10-22 20:30:00,1.6212,1.6217,1.62025,1.6215,1490900000.0
2009-10-22 20:45:00,1.62155,1.6227,1.6209,1.62115,1409300000.0
2009-10-22 21:00:00,1.6211,1.6221,1.62085,1.6215,1061200000.0
2009-10-22 21:15:00,1.62145,1.6215,1.6197,1.6203,1375700000.0
2009-10-22 21:30:00,1.6203,1.62085,1.6199,1.62015,1110800000.0
2009-10-22 21:45:00,1.62015,1.6206,1.61985,1.62045,1237000000.0
2009-10-22 22:00:00,1.62045,1.62115,1.62015,1.62085,730800000.0
2009-10-22 22:15:00,1.62085,1.62125,1.62035,1.62085,399700000.0
2009-10-22 22:30:00,1.6208,1.6217,1.6206,1.62105,635700000.0
2009-10-22 22:45:00,1.62105,1.62175,1.6203,1.62175,834800000.0
2009-10-22 23:00:00,1.62165,1.6223,1.6203,1.6216,527800000.0
2009-10-22 23:15:00,1.62155,1.6216,1.6208,1.62115,223600000.0
2009-10-22 23:30:00,1.62115,1.62265,1.62105,1.62255,171700000.0
2009-10-22 23:45:00,1.62255,1.6227,1.62105,1.62155,534740000.0
2009-10-23 00:00:00,1.62155,1.62175,1.61945,1.62035,436200000.0
2009-10-23 00:15:00,1.6203,1.6207,1.6201,1.6205,162000000.0
2009-10-23 00:30:00,1.62045,1.62055,1.61985,1.62,233100000.0
2009-10-23 00:45:00,1.61995,1.62065,1.6197,1.61995,221300000.0
2009-10-23 01:00:00,1.61995,1.6205,1.61825,1.6189,641400000.0
2009-10-23 01:15:00,1.6189,1.61935,1.6186,1.619,703200000.0
2009-10-23 01:30:00,1.619,1.6194,1.6185,1.6188,1273100000.0
2009-10-23 01:45:00,1.61885,1.6197,1.6182,1.6196,1031100000.0
2009-10-23 02:00:00,1.6197,1.6198,1.6185,1.6185,1245600000.0
2009-10-23 02:15:00,1.61865,1.62105,1.6186,1.62065,1585000000.0
2009-10-23 02:30:00,1.62065,1.6213,1.6201,1.62065,1454900000.0
2009-10-23 02:45:00,1.62065,1.62365,1.6205,1.62205,1661800000.0
2009-10-23 03:00:00,1.62205,1.62275,1.62165,1.62195,1197300000.0
2009-10-23 03:15:00,1.62205,1.62215,1.621,1.6213,808900000.0
2009-10-23 03:30:00,1.62125,1.62355,1.62115,1.62285,1140300000.0
2009-10-23 03:45:00,1.62285,1.62355,1.62215,1.6223,997900000.0
2009-10-23 04:00:00,1.62235,1.6227,1.6218,1.6222,797800000.0
2009-10-23 04:15:00,1.62215,1.62225,1.6207,1.62105,1289200000.0
2009-10-23 04:30:00,1.62115,1.62165,1.6202,1.62085,1463700000.0
2009-10-23 04:45:00,1.6208,1.62085,1.61925,1.62,1106000000.0
2009-10-23 05:00:00,1.62,1.62055,1.61965,1.62045,841100000.0
2009-10-23 05:15:00,1.62045,1.6207,1.6191,1.61915,540000000.0
2009-10-23 05:30:00,1.61915,1.61925,1.61815,1.61865,1551300000.0
2009-10-23 05:45:00,1.6189,1.6194,1.61825,1.6187,1185300000.0
2009-10-23 06:00:00,1.6187,1.61955,1.61825,1.61945,1031100000.0
2009-10-23 06:15:00,1.61945,1.61955,1.6183,1.6192,844200000.0
2009-10-23 06:30:00,1.6192,1.62005,1.61885,1.6191,694900000.0
2009-10-23 06:45:00,1.619,1.619,1.61785,1.61865,1182800000.0
2009-10-23 07:00:00,1.61865,1.6196,1.61795,1.61875,1444100000.0
2009-10-23 07:15:00,1.61875,1.6199,1.61855,1.6196,1830200000.0
2009-10-23 07:30:00,1.6196,1.62065,1.61885,1.61945,1489700000.0
2009-10-23 07:45:00,1.6196,1.61965,1.6185,1.6186,1583900000.0
2009-10-23 08:00:00,1.6186,1.6193,1.618,1.61865,1747900000.0
2009-10-23 08:15:00,1.61865,1.61935,1.61795,1.6186,2837400000.0
2009-10-23 08:30:00,1.6186,1.6206,1.61815,1.6199,3014600000.0
2009-10-23 08:45:00,1.6199,1.6208,1.61955,1.62025,2248700000.0
2009-10-23 09:00:00,1.62035,1.62105,1.61965,1.62005,2761100000.0
2009-10-23 09:15:00,1.62005,1.62035,1.61885,1.62025,2835000000.0
2009-10-23 09:30:00,1.62025,1.6216,1.6199,1.621,2504400000.0
2009-10-23 09:45:00,1.621,1.62185,1.62035,1.6216,2226200000.0
2009-10-23 10:00:00,1.62165,1.6225,1.62065,1.6225,3241300000.0
2009-10-23 10:15:00,1.62255,1.62435,1.6217,1.6243,2486900000.0
2009-10-23 10:30:00,1.62425,1.6275,1.6239,1.624,3209500001.0
2009-10-23 10:45:00,1.62405,1.6258,1.6238,1.6252,2423800000.0
2009-10-23 11:00:00,1.6251,1.6268,1.62375,1.62415,3364300000.0
2009-10-23 11:15:00,1.62415,1.625,1.6234,1.6234,2795200001.0
2009-10-23 11:30:00,1.6234,1.6238,1.62225,1.62285,1994200000.0
2009-10-23 11:45:00,1.6228,1.62325,1.62235,1.6227,2073700000.0
2009-10-23 12:00:00,1.6227,1.624,1.6218,1.62345,2910900000.0
2009-10-23 12:15:00,1.62345,1.6244,1.62335,1.62385,2141800000.0
2009-10-23 12:30:00,1.624,1.6257,1.6234,1.6253,2462500000.0
2009-10-23 12:45:00,1.62525,1.62755,1.6251,1.6259,2528410000.0
2009-10-23 13:00:00,1.6259,1.62625,1.6251,1.62525,2928020000.0
2009-10-23 13:15:00,1.6252,1.62545,1.6245,1.625,2332680000.0
2009-10-23 13:30:00,1.62495,1.62525,1.62385,1.62415,1758600000.0
2009-10-23 13:45:00,1.62415,1.62445,1.6236,1.624,1104800000.0
2009-10-23 14:00:00,1.62405,1.62445,1.62295,1.6233,1636400000.0
2009-10-23 14:15:00,1.62315,1.62385,1.62245,1.6227,2161800000.0
2009-10-23 14:30:00,1.62275,1.62315,1.6216,1.62205,2678100000.0
2009-10-23 14:45:00,1.62205,1.6225,1.6217,1.62195,2505800000.0
2009-10-23 15:00:00,1.62195,1.6224,1.6216,1.6216,2348900000.0
2009-10-23 15:15:00,1.6216,1.6218,1.6197,1.62025,2637300000.0
2009-10-23 15:30:00,1.6203,1.62195,1.6194,1.62185,3879000000.0
2009-10-23 15:45:00,1.622,1.6224,1.61995,1.61995,4637010000.0
2009-10-23 16:00:00,1.61995,1.62475,1.61995,1.62445,4853580000.0
2009-10-23 16:15:00,1.62445,1.62485,1.62195,1.62195,6362900000.0
2009-10-23 16:30:00,1.62195,1.62405,1.62185,1.6238,3380400000.0
2009-10-23 16:45:00,1.6238,1.6251,1.6234,1.62385,3951100000.0
2009-10-23 17:00:00,1.62385,1.6241,1.6228,1.62395,3326320000.0
2009-10-23 17:15:00,1.62395,1.62585,1.6235,1.6242,3849200000.0
2009-10-23 17:30:00,1.6242,1.62545,1.6234,1.6239,2939200000.0
2009-10-23 17:45:00,1.6239,1.6245,1.62295,1.62395,2754900000.0
2009-10-23 18:00:00,1.6239,1.62475,1.62295,1.62465,3312800000.0
2009-10-23 18:15:00,1.62465,1.6255,1.62425,1.625,2203800000.0
2009-10-23 18:30:00,1.62515,1.6257,1.62395,1.624,1561500000.0
2009-10-23 18:45:00,1.624,1.6259,1.62375,1.62565,2030500000.0
2009-10-23 19:00:00,1.62585,1.62685,1.62525,1.626,2201900000.0
2009-10-23 19:15:00,1.62605,1.62765,1.6255,1.6274,2169600000.0
2009-10-23 19:30:00,1.62745,1.62995,1.6274,1.62845,3957300000.0
2009-10-23 19:45:00,1.62835,1.62895,1.6276,1.62825,2476100000.0
2009-10-23 20:00:00,1.62825,1.6299,1.6274,1.6275,3325300000.0
2009-10-23 20:15:00,1.6276,1.62785,1.62605,1.62715,2229300000.0
2009-10-23 20:30:00,1.62715,1.6276,1.62635,1.6269,2208300000.0
2009-10-23 20:45:00,1.62695,1.62845,1.62605,1.62785,2573900000.0
2009-10-23 21:00:00,1.6278,1.6284,1.62655,1.62665,1611300000.0
2009-10-23 21:15:00,1.62665,1.62905,1.6266,1.62865,1101900000.0
2009-10-23 21:30:00,1.6288,1.62965,1.6275,1.6276,1689400000.0
2009-10-23 21:45:00,1.62755,1.62755,1.6248,1.6258,1196600000.0
2009-10-23 22:00:00,1.62575,1.6266,1.62575,1.6264,417900000.0
2009-10-23 22:15:00,1.62645,1.6266,1.6254,1.62585,630200000.0
2009-10-23 22:30:00,1.6258,1.6264,1.62395,1.6257,1243200000.0
2009-10-23 22:45:00,1.6257,1.6279,1.62555,1.6266,1242900000.0
2009-10-25 23:00:00,1.62985,1.62985,1.62975,1.62975,2800000.0
2009-10-25 23:30:00,1.62905,1.6293,1.6287,1.6293,99000000.0
2009-10-25 23:45:00,1.62935,1.6295,1.62895,1.6293,80400000.0
2009-10-26 00:00:00,1.6293,1.6294,1.6279,1.6289,359700000.0
2009-10-26 00:15:00,1.6289,1.62895,1.62715,1.6281,225000000.0
2009-10-26 00:30:00,1.62815,1.62815,1.62715,1.6273,339000000.0
2009-10-26 00:45:00,1.6273,1.62825,1.6272,1.62785,433000000.0
2009-10-26 01:00:00,1.6279,1.6284,1.6273,1.6279,444500000.0
2009-10-26 01:15:00,1.62785,1.6284,1.627,1.62775,1116300000.0
2009-10-26 01:30:00,1.6277,1.62785,1.6271,1.6275,1128500000.0
2009-10-26 01:45:00,1.62745,1.6282,1.6262,1.6268,1081499998.0
2009-10-26 02:00:00,1.627,1.62805,1.6263,1.6277,901000000.0
2009-10-26 02:15:00,1.6278,1.62795,1.6256,1.62615,881600000.0
2009-10-26 02:30:00,1.6262,1.63,1.6261,1.6264,1425900000.0
2009-10-26 02:45:00,1.62635,1.6265,1.6248,1.6254,1453200000.0
2009-10-26 03:00:00,1.6253,1.62575,1.62395,1.62495,1399000000.0
2009-10-26 03:15:00,1.62485,1.62655,1.6242,1.6262,1415900000.0
2009-10-26 03:30:00,1.62625,1.62675,1.62535,1.6258,1038300000.0
2009-10-26 03:45:00,1.6257,1.62585,1.6234,1.6234,1128400000.0
2009-10-26 04:00:00,1.62335,1.62375,1.62185,1.6227,1637000000.0
2009-10-26 04:15:00,1.6226,1.62455,1.6223,1.62415,1902300000.0
2009-10-26 04:30:00,1.6241,1.6246,1.6236,1.62425,1732800000.0
2009-10-26 04:45:00,1.62425,1.625,1.62405,1.62425,930700000.0
2009-10-26 05:00:00,1.62425,1.6254,1.6241,1.62505,748200000.0
2009-10-26 05:15:00,1.62505,1.62625,1.6246,1.62595,854600000.0
2009-10-26 05:30:00,1.6261,1.62678,1.62585,1.62665,503900000.0
2009-10-26 05:45:00,1.62655,1.6267,1.6259,1.62625,610900000.0
2009-10-26 06:00:00,1.62625,1.62675,1.6258,1.6262,875700000.0
2009-10-26 06:15:00,1.62615,1.62715,1.6258,1.62655,1074600000.0
2009-10-26 06:30:00,1.6265,1.62785,1.62635,1.6273,878700000.0
2009-10-26 06:45:00,1.6272,1.6281,1.6263,1.62645,872700000.0
2009-10-26 07:00:00,1.62645,1.6276,1.62595,1.6276,1246400000.0
2009-10-26 07:15:00,1.6275,1.6279,1.6269,1.62735,783900000.0
2009-10-26 07:30:00,1.62735,1.62785,1.6267,1.6277,920900000.0
2009-10-26 07:45:00,1.62765,1.62825,1.62715,1.62785,997700000.0
2009-10-26 08:00:00,1.62775,1.62775,1.6265,1.62695,792700000.0
2009-10-26 08:15:00,1.62695,1.62695,1.62565,1.62575,707200000.0
2009-10-26 08:30:00,1.62575,1.62695,1.62575,1.6264,426800000.0
2009-10-26 08:45:00,1.6264,1.62715,1.62465,1.62465,1612400000.0
2009-10-26 09:00:00,1.6247,1.62625,1.62385,1.62575,1598100000.0
2009-10-26 09:15:00,1.6256,1.62605,1.62465,1.6249,1989600000.0
2009-10-26 09:30:00,1.62495,1.62595,1.6247,1.6259,1666100000.0
2009-10-26 09:45:00,1.626,1.6264,1.62465,1.62575,1799200000.0
2009-10-26 10:00:00,1.62565,1.626,1.6243,1.62545,2379500000.0
2009-10-26 10:15:00,1.62555,1.6262,1.62505,1.62605,2331200000.0
2009-10-26 10:30:00,1.62615,1.6265,1.62525,1.6254,2558100000.0
2009-10-26 10:45:00,1.6254,1.62665,1.6254,1.6263,1549000000.0
2009-10-26 11:00:00,1.6263,1.62655,1.62475,1.62515,1839300000.0
2009-10-26 11:15:00,1.62515,1.62615,1.62505,1.6252,1667200000.0
2009-10-26 11:30:00,1.62525,1.6253,1.6235,1.62415,1563100000.0
2009-10-26 11:45:00,1.6241,1.6249,1.62325,1.62345,1930100000.0
2009-10-26 12:00:00,1.6234,1.6238,1.62285,1.6233,1518400000.0
2009-10-26 12:15:00,1.62325,1.624,1.62285,1.6238,1538200000.0
2009-10-26 12:30:00,1.62385,1.6246,1.62335,1.6242,1242900000.0
2009-10-26 12:45:00,1.6242,1.62595,1.6242,1.6256,1192100000.0
2009-10-26 13:00:00,1.6256,1.62675,1.62525,1.6257,1895200000.0
2009-10-26 13:15:00,1.6258,1.6264,1.62545,1.626,2778899999.0
2009-10-26 13:30:00,1.626,1.62705,1.6259,1.6268,1560000000.0
2009-10-26 13:45:00,1.6268,1.62775,1.62665,1.62775,1466400000.0
2009-10-26 14:00:00,1.6278,1.62865,1.62725,1.62785,1467200000.0
2009-10-26 14:15:00,1.62785,1.6286,1.6272,1.6272,1437000000.0
2009-10-26 14:30:00,1.6272,1.6278,1.627,1.6273,1891900000.0
2009-10-26 14:45:00,1.6273,1.62765,1.6255,1.6258,3439280000.0
2009-10-26 15:00:00,1.6258,1.62595,1.624,1.62545,2265100000.0
2009-10-26 15:15:00,1.62525,1.6261,1.62415,1.6255,2624100000.0
2009-10-26 15:30:00,1.62555,1.62555,1.6232,1.62375,3193930000.0
2009-10-26 15:45:00,1.62375,1.62465,1.6226,1.62415,3546000000.0
2009-10-26 16:00:00,1.6241,1.62475,1.6234,1.62425,3632800000.0
2009-10-26 16:15:00,1.6243,1.6255,1.62385,1.62545,2855500000.0
2009-10-26 16:30:00,1.62565,1.6257,1.6245,1.62555,2639800000.0
2009-10-26 16:45:00,1.62555,1.62565,1.6242,1.62535,2289900000.0
2009-10-26 17:00:00,1.6253,1.6259,1.6238,1.625,2780020000.0
2009-10-26 17:15:00,1.625,1.6258,1.62305,1.62455,4381890000.0
2009-10-26 17:30:00,1.6246,1.6261,1.62275,1.62325,4642390000.0
2009-10-26 17:45:00,1.62325,1.62455,1.62225,1.62395,3522300000.0
2009-10-26 18:00:00,1.624,1.62405,1.6201,1.62035,4944200000.0
2009-10-26 18:15:00,1.6203,1.6218,1.6197,1.62125,3815900000.0
2009-10-26 18:30:00,1.6213,1.62175,1.62055,1.6206,3787000000.0
2009-10-26 18:45:00,1.62055,1.62265,1.6203,1.62095,3434100000.0
2009-10-26 19:00:00,1.62095,1.6228,1.62015,1.622,2361400000.0
2009-10-26 19:15:00,1.62195,1.62365,1.6202,1.62265,3022500000.0
2009-10-26 19:30:00,1.62265,1.62365,1.62175,1.62235,3050600000.0
2009-10-26 19:45:00,1.62245,1.62345,1.6219,1.6228,2414900000.0
2009-10-26 20:00:00,1.6228,1.6236,1.6223,1.62325,1798100000.0
2009-10-26 20:15:00,1.6233,1.62555,1.6231,1.62525,2353500000.0
2009-10-26 20:30:00,1.62525,1.6273,1.62495,1.626,2416900000.0
2009-10-26 20:45:00,1.62605,1.62655,1.6247,1.62565,1952300000.0
2009-10-26 21:00:00,1.62565,1.6259,1.62445,1.6255,1682000000.0
2009-10-26 21:15:00,1.6255,1.6261,1.62445,1.62575,1363000000.0
2009-10-26 21:30:00,1.6258,1.6268,1.62555,1.62585,1614700000.0
2009-10-26 21:45:00,1.6259,1.62605,1.6236,1.6246,2057100000.0
2009-10-26 22:00:00,1.6246,1.6247,1.62345,1.62345,907300000.0
2009-10-26 22:15:00,1.62345,1.62375,1.6225,1.6227,897500000.0
2009-10-26 22:30:00,1.62265,1.62435,1.6223,1.6237,738800000.0
2009-10-26 22:45:00,1.6236,1.62465,1.6228,1.62355,674400000.0
2009-10-26 23:00:00,1.6235,1.6238,1.62135,1.6225,441400000.0
2009-10-26 23:15:00,1.6224,1.6234,1.6216,1.62195,259900000.0
2009-10-26 23:30:00,1.622,1.6221,1.6209,1.6212,703800000.0
2009-10-26 23:45:00,1.62125,1.62204,1.62125,1.6214,233500000.0
2009-10-27 00:00:00,1.6213,1.6223,1.6211,1.62165,562500000.0
2009-10-27 00:15:00,1.6216,1.6226,1.62095,1.621,435900000.0
2009-10-27 00:30:00,1.621,1.62405,1.6207,1.62384,553300000.0
2009-10-27 00:45:00,1.62175,1.62395,1.6216,1.62265,810100000.0
2009-10-27 01:00:00,1.62255,1.6237,1.6222,1.6234,690300000.0
2009-10-27 01:15:00,1.62345,1.6244,1.62255,1.6244,704800000.0
2009-10-27 01:30:00,1.62445,1.6251,1.6234,1.6239,976900000.0
2009-10-27 01:45:00,1.6239,1.6239,1.62165,1.62195,1071300000.0
2009-10-27 02:00:00,1.62205,1.6222,1.6213,1.62185,1406600000.0
2009-10-27 02:15:00,1.6218,1.6221,1.62005,1.62155,2057800000.0
2009-10-27 02:30:00,1.62155,1.6217,1.61875,1.61915,2155200000.0
2009-10-27 02:45:00,1.6191,1.6212,1.61875,1.6205,1816300000.0
2009-10-27 03:00:00,1.62045,1.62165,1.6199,1.62145,1432100000.0
2009-10-27 03:15:00,1.62145,1.6224,1.6212,1.62165,1685200000.0
2009-10-27 03:30:00,1.62165,1.6221,1.621,1.6215,1738100000.0
2009-10-27 03:45:00,1.62155,1.6221,1.6213,1.6218,1144500000.0
2009-10-27 04:00:00,1.6218,1.6227,1.62125,1.62135,985800000.0
2009-10-27 04:15:00,1.62135,1.6221,1.62105,1.6217,976300000.0
2009-10-27 04:30:00,1.62175,1.6218,1.6195,1.62005,1523400000.0
2009-10-27 04:45:00,1.6201,1.6205,1.61915,1.61955,1131500000.0
2009-10-27 05:00:00,1.61955,1.62015,1.6188,1.6197,1450100000.0
2009-10-27 05:15:00,1.6197,1.6204,1.6194,1.62025,1280400000.0
2009-10-27 05:30:00,1.62025,1.6205,1.61975,1.6199,1135600000.0
2009-10-27 05:45:00,1.6199,1.62035,1.6195,1.6199,1078200000.0
2009-10-27 06:00:00,1.6198,1.62045,1.61955,1.62005,878900000.0
2009-10-27 06:15:00,1.62,1.6215,1.61995,1.62145,972200000.0
2009-10-27 06:30:00,1.6214,1.62175,1.61995,1.6202,1183800000.0
2009-10-27 06:45:00,1.6202,1.62105,1.61965,1.6201,1159800000.0
2009-10-27 07:00:00,1.62005,1.62085,1.6199,1.62055,1072000000.0
2009-10-27 07:15:00,1.62055,1.62205,1.6205,1.62135,1699200000.0
2009-10-27 07:30:00,1.6213,1.6218,1.62065,1.62085,1314600000.0
2009-10-27 07:45:00,1.62085,1.62205,1.62075,1.62165,835400000.0
2009-10-27 08:00:00,1.6216,1.62185,1.62,1.6211,1712000000.0
2009-10-27 08:15:00,1.6212,1.6212,1.6189,1.62005,1648200000.0
2009-10-27 08:30:00,1.6201,1.6206,1.61955,1.61955,1310000000.0
2009-10-27 08:45:00,1.6201,1.6208,1.6186,1.62025,2865000000.0
2009-10-27 09:00:00,1.6202,1.6209,1.6193,1.62005,2983800000.0
2009-10-27 09:15:00,1.6201,1.62055,1.6191,1.6201,2471800000.0
2009-10-27 09:30:00,1.6201,1.6209,1.6189,1.62045,2717400000.0
2009-10-27 09:45:00,1.62045,1.62235,1.62025,1.62175,3711000000.0
2009-10-27 10:00:00,1.62185,1.62315,1.62135,1.6223,3524100000.0
2009-10-27 10:15:00,1.6222,1.6239,1.62195,1.62305,3324099999.0
2009-10-27 10:30:00,1.623,1.62385,1.62255,1.62285,4456100000.0
2009-10-27 10:45:00,1.62285,1.6234,1.622,1.6224,2800800000.0
2009-10-27 11:00:00,1.62235,1.6224,1.62035,1.62115,3582800000.0
2009-10-27 11:15:00,1.6211,1.6214,1.6201,1.6214,2611200000.0
2009-10-27 11:30:00,1.6214,1.622,1.62055,1.6208,2343699999.0
2009-10-27 11:45:00,1.6208,1.6216,1.6205,1.62105,2629700000.0
2009-10-27 12:00:00,1.62105,1.62105,1.6196,1.621,2654300000.0
2009-10-27 12:15:00,1.62095,1.6215,1.6196,1.6204,2520000000.0
2009-10-27 12:30:00,1.6204,1.6211,1.62005,1.6208,2440700000.0
2009-10-27 12:45:00,1.62085,1.6213,1.6199,1.62085,2275400000.0
2009-10-27 13:00:00,1.62085,1.62085,1.61955,1.6206,2102900000.0
2009-10-27 13:15:00,1.6206,1.621,1.61905,1.6192,1735000000.0
2009-10-27 13:30:00,1.61925,1.62115,1.6188,1.6208,2088200000.0
2009-10-27 13:45:00,1.6208,1.6212,1.61945,1.6197,1765100000.0
2009-10-27 14:00:00,1.61975,1.62215,1.61965,1.6214,3478700000.0
2009-10-27 14:15:00,1.6214,1.6218,1.6205,1.6215,2866100000.0
2009-10-27 14:30:00,1.6214,1.62165,1.61995,1.62045,5589959999.0
2009-10-27 14:45:00,1.6205,1.62125,1.61995,1.62005,3404120000.0
2009-10-27 15:00:00,1.62005,1.6205,1.61945,1.61985,4222720000.0
2009-10-27 15:15:00,1.61995,1.62095,1.6194,1.62025,2957500000.0
2009-10-27 15:30:00,1.62015,1.621,1.619,1.62,3488300000.0
2009-10-27 15:45:00,1.62,1.6206,1.6185,1.61985,3851700000.0
2009-10-27 16:00:00,1.61985,1.62095,1.61645,1.6166,4566749999.0
2009-10-27 16:15:00,1.6166,1.6188,1.61635,1.61675,4595800000.0
2009-10-27 16:30:00,1.61675,1.61745,1.61525,1.61605,3740010000.0
2009-10-27 16:45:00,1.61605,1.61695,1.6152,1.61635,3399200000.0
2009-10-27 17:00:00,1.6164,1.6178,1.61535,1.61585,3828320000.0
2009-10-27 17:15:00,1.616,1.61645,1.61465,1.6149,3636060000.0
2009-10-27 17:30:00,1.6149,1.61665,1.6146,1.6156,2999300000.0
2009-10-27 17:45:00,1.6156,1.6176,1.61445,1.61735,3019730000.0
2009-10-27 18:00:00,1.6174,1.6176,1.61605,1.6163,2464500000.0
2009-10-27 18:15:00,1.61625,1.617,1.61535,1.61665,4263730000.0
2009-10-27 18:30:00,1.61665,1.61745,1.6155,1.61575,2452600000.0
2009-10-27 18:45:00,1.6157,1.61735,1.6156,1.61725,2043300000.0
2009-10-27 19:00:00,1.61725,1.61805,1.6159,1.61705,2345200000.0
2009-10-27 19:15:00,1.61715,1.61815,1.61685,1.61695,1774300000.0
2009-10-27 19:30:00,1.61695,1.618,1.61635,1.61765,1863600000.0
2009-10-27 19:45:00,1.6177,1.61835,1.6172,1.6182,1442000000.0
2009-10-27 20:00:00,1.61825,1.6205,1.6182,1.6194,2088300000.0
2009-10-27 20:15:00,1.61935,1.61935,1.6156,1.6162,2084800000.0
2009-10-27 20:30:00,1.6162,1.6172,1.6154,1.6155,1614300000.0
2009-10-27 20:45:00,1.61545,1.616,1.6145,1.6146,1914300000.0
2009-10-27 21:00:00,1.6146,1.6153,1.6142,1.61425,1507100000.0
2009-10-27 21:15:00,1.61425,1.6158,1.6142,1.6156,1056500000.0
2009-10-27 21:30:00,1.6156,1.61735,1.61495,1.6157,1998600000.0
2009-10-27 21:45:00,1.6157,1.6177,1.6154,1.6171,2023900000.0
2009-10-27 22:00:00,1.6171,1.61745,1.6162,1.6168,1142400000.0
2009-10-27 22:15:00,1.6168,1.6175,1.61595,1.61635,1133800000.0
2009-10-27 22:30:00,1.61635,1.6168,1.6148,1.6148,722100000.0
2009-10-27 22:45:00,1.6148,1.61505,1.6135,1.615,648600000.0
2009-10-27 23:00:00,1.61485,1.61615,1.6143,1.61545,596700000.0
2009-10-27 23:15:00,1.61555,1.616,1.6148,1.61555,593000000.0
2009-10-27 23:30:00,1.61555,1.6159,1.6144,1.6158,330400000.0
2009-10-27 23:45:00,1.61575,1.61615,1.61455,1.6153,510300000.0
2009-10-28 00:00:00,1.61525,1.61545,1.61465,1.6151,351600000.0
2009-10-28 00:15:00,1.6151,1.6155,1.6148,1.61545,223300000.0
2009-10-28 00:30:00,1.61545,1.61585,1.61475,1.61535,484700000.0
2009-10-28 00:45:00,1.61545,1.61595,1.61495,1.61565,724200000.0
2009-10-28 01:00:00,1.61565,1.616,1.615,1.6159,753800000.0
2009-10-28 01:15:00,1.6159,1.61625,1.6155,1.61565,613400000.0
2009-10-28 01:30:00,1.6156,1.61595,1.61415,1.61485,1008000000.0
2009-10-28 01:45:00,1.6148,1.61783,1.6144,1.61455,767800000.0
2009-10-28 02:00:00,1.61465,1.615,1.6137,1.6142,1261500000.0
2009-10-28 02:15:00,1.61425,1.6149,1.613,1.61365,1716100000.0
2009-10-28 02:30:00,1.61375,1.61945,1.60945,1.6183,2956700000.0
2009-10-28 02:45:00,1.6184,1.61905,1.616,1.61865,2506200000.0
2009-10-28 03:00:00,1.61875,1.621,1.618,1.62075,2174600000.0
2009-10-28 03:15:00,1.62075,1.62195,1.6198,1.6202,2025700000.0
2009-10-28 03:30:00,1.62025,1.6213,1.6193,1.6212,1966400000.0
2009-10-28 03:45:00,1.6212,1.6219,1.62,1.62,1203900000.0
2009-10-28 04:00:00,1.61995,1.62145,1.61945,1.6211,1873500000.0
2009-10-28 04:15:00,1.621,1.6217,1.62,1.6211,1804400000.0
2009-10-28 04:30:00,1.6211,1.6222,1.6201,1.62205,1413600000.0
2009-10-28 04:45:00,1.6221,1.62705,1.62135,1.62605,1944000000.0
2009-10-28 05:00:00,1.62605,1.62705,1.6251,1.6259,1849300000.0
2009-10-28 05:15:00,1.6259,1.6262,1.6236,1.62365,1516100000.0
2009-10-28 05:30:00,1.62365,1.6277,1.62345,1.6277,1370300000.0
2009-10-28 05:45:00,1.6277,1.6298,1.6275,1.6285,1674800000.0
2009-10-28 06:00:00,1.6285,1.63175,1.62835,1.6314,2134440000.0
2009-10-28 06:15:00,1.6314,1.63145,1.62945,1.63035,1817500000.0
2009-10-28 06:30:00,1.63025,1.6306,1.6289,1.62955,1224300000.0
2009-10-28 06:45:00,1.62955,1.6297,1.6284,1.62875,1051800000.0
2009-10-28 07:00:00,1.6288,1.62925,1.62805,1.62815,1103400000.0
2009-10-28 07:15:00,1.62815,1.62875,1.62765,1.62805,941500000.0
2009-10-28 07:30:00,1.62805,1.6286,1.62735,1.6279,1192800000.0
2009-10-28 07:45:00,1.6279,1.62805,1.62655,1.6268,1512400000.0
2009-10-28 08:00:00,1.6268,1.62745,1.62625,1.6272,1141700000.0
2009-10-28 08:15:00,1.62725,1.6275,1.6266,1.62715,784200000.0
2009-10-28 08:30:00,1.62715,1.6275,1.62655,1.62715,730700000.0
2009-10-28 08:45:00,1.62725,1.6273,1.624,1.62545,2002200000.0
2009-10-28 09:00:00,1.6255,1.6264,1.6246,1.62615,1824300000.0
2009-10-28 09:15:00,1.62635,1.627,1.62595,1.62685,1544600000.0
2009-10-28 09:30:00,1.6268,1.6281,1.6263,1.6267,2197800000.0
2009-10-28 09:45:00,1.62695,1.62735,1.62625,1.62675,1918100000.0
2009-10-28 10:00:00,1.62675,1.63045,1.6265,1.62975,3219000000.0
2009-10-28 10:15:00,1.62985,1.63,1.62805,1.62825,2571800000.0
2009-10-28 10:30:00,1.62825,1.6295,1.6275,1.62935,2795500000.0
2009-10-28 10:45:00,1.62935,1.6307,1.6285,1.6304,3700900000.0
2009-10-28 11:00:00,1.6304,1.63385,1.62995,1.63315,3547500000.0
2009-10-28 11:15:00,1.63315,1.635,1.6327,1.63415,3350100000.0
2009-10-28 11:30:00,1.6343,1.6354,1.6326,1.63285,2717100000.0
2009-10-28 11:45:00,1.63285,1.6348,1.63275,1.63295,2504200000.0
2009-10-28 12:00:00,1.63295,1.63365,1.63245,1.6336,2697500000.0
2009-10-28 12:15:00,1.63365,1.63595,1.63325,1.6354,2295300000.0
2009-10-28 12:30:00,1.63535,1.6366,1.6351,1.6355,2281700000.0
2009-10-28 12:45:00,1.6356,1.63615,1.63425,1.63535,1834600000.0
2009-10-28 13:00:00,1.63525,1.636,1.6335,1.6359,1869800000.0
2009-10-28 13:15:00,1.6359,1.6361,1.6346,1.635,2304700000.0
2009-10-28 13:30:00,1.635,1.636,1.63425,1.63585,2443300000.0
2009-10-28 13:45:00,1.63585,1.6364,1.63425,1.63425,3353600000.0
2009-10-28 14:00:00,1.63395,1.63545,1.63355,1.634,3150920000.0
2009-10-28 14:15:00,1.63405,1.63475,1.6335,1.63425,4593360000.0
2009-10-28 14:30:00,1.63425,1.63585,1.6325,1.63265,4218060000.0
2009-10-28 14:45:00,1.63265,1.63265,1.63105,1.63125,2616500000.0
2009-10-28 15:00:00,1.63115,1.63255,1.63105,1.6325,2680000000.0
2009-10-28 15:15:00,1.6326,1.633,1.63105,1.6322,2562900000.0
2009-10-28 15:30:00,1.63225,1.63345,1.63195,1.63225,3314900000.0
2009-10-28 15:45:00,1.6322,1.6351,1.63165,1.63455,3185600000.0
2009-10-28 16:00:00,1.63455,1.63745,1.63295,1.63375,4788200000.0
2009-10-28 16:15:00,1.63375,1.6362,1.63355,1.63615,3300800000.0
2009-10-28 16:30:00,1.63615,1.63655,1.63485,1.6352,3426850000.0
2009-10-28 16:45:00,1.63525,1.63825,1.6352,1.63655,4250950000.0
2009-10-28 17:00:00,1.63655,1.6374,1.6353,1.63605,3841870000.0
2009-10-28 17:15:00,1.63605,1.63655,1.63515,1.63585,2909200000.0
2009-10-28 17:30:00,1.63575,1.6378,1.63545,1.637,3015600000.0
2009-10-28 17:45:00,1.63695,1.6378,1.63585,1.6378,2777800000.0
2009-10-28 18:00:00,1.63785,1.6379,1.63595,1.6362,2558900000.0
2009-10-28 18:15:00,1.6363,1.6396,1.636,1.63875,3794600000.0
2009-10-28 18:30:00,1.63865,1.64215,1.6385,1.64005,3167500000.0
2009-10-28 18:45:00,1.6402,1.6412,1.63665,1.63685,3391400000.0
2009-10-28 19:00:00,1.6368,1.63785,1.6357,1.6369,3291100000.0
2009-10-28 19:15:00,1.63685,1.63895,1.63575,1.63845,3412300000.0
2009-10-28 19:30:00,1.6385,1.63875,1.63745,1.63855,2725900000.0
2009-10-28 19:45:00,1.6386,1.6388,1.6365,1.63705,2361600000.0
2009-10-28 20:00:00,1.63705,1.63775,1.6357,1.6357,2766200000.0
2009-10-28 20:15:00,1.6357,1.638,1.6357,1.63755,3071700000.0
2009-10-28 20:30:00,1.6375,1.63815,1.63555,1.63755,2642300000.0
2009-10-28 20:45:00,1.6376,1.63775,1.6363,1.63765,2944600000.0
2009-10-28 21:00:00,1.6377,1.63915,1.63745,1.63885,1929800000.0
2009-10-28 21:15:00,1.63885,1.63925,1.6381,1.6382,1961800000.0
2009-10-28 21:30:00,1.6382,1.64015,1.6377,1.63955,2769000000.0
2009-10-28 21:45:00,1.6396,1.6402,1.63845,1.63915,2075200000.0
2009-10-28 22:00:00,1.63925,1.6411,1.6377,1.6387,1732800000.0
2009-10-28 22:15:00,1.63865,1.64065,1.63755,1.63845,1628000000.0
2009-10-28 22:30:00,1.63835,1.6393,1.63635,1.63835,1498800000.0
2009-10-28 22:45:00,1.6382,1.6408,1.6381,1.63895,1360300000.0
2009-10-28 23:00:00,1.6388,1.63965,1.6362,1.63875,336100000.0
2009-10-28 23:15:00,1.63875,1.63975,1.63715,1.6379,483400000.0
2009-10-28 23:30:00,1.638,1.6384,1.6364,1.63765,420900000.0
2009-10-28 23:45:00,1.6372,1.63925,1.6357,1.63925,549100000.0
2009-10-29 00:00:00,1.6395,1.6395,1.63805,1.63845,392400000.0
2009-10-29 00:15:00,1.63845,1.63855,1.6372,1.6376,520000000.0
2009-10-29 00:30:00,1.6376,1.6376,1.63585,1.6361,484300000.0
2009-10-29 00:45:00,1.63625,1.6369,1.6348,1.63505,600300000.0
2009-10-29 01:00:00,1.63505,1.63525,1.6338,1.63425,579800000.0
2009-10-29 01:15:00,1.6343,1.63675,1.63385,1.6367,893400000.0
2009-10-29 01:30:00,1.63665,1.63735,1.6361,1.6363,601100000.0
2009-10-29 01:45:00,1.63625,1.63815,1.63595,1.6377,752800000.0
2009-10-29 02:00:00,1.6379,1.6407,1.637,1.63935,1714300000.0
2009-10-29 02:15:00,1.63935,1.64205,1.639,1.6407,2058000000.0
2009-10-29 02:30:00,1.6407,1.641,1.63935,1.63965,1863400000.0
2009-10-29 02:45:00,1.63965,1.64015,1.6389,1.63935,1428700000.0
2009-10-29 03:00:00,1.63935,1.6396,1.63775,1.6385,1249700000.0
2009-10-29 03:15:00,1.6385,1.6387,1.63675,1.6372,1174000000.0
2009-10-29 03:30:00,1.6372,1.6386,1.63645,1.6377,1395900000.0
2009-10-29 03:45:00,1.6377,1.6393,1.6373,1.63895,1212500000.0
2009-10-29 04:00:00,1.639,1.63955,1.63815,1.63865,1323900000.0
2009-10-29 04:15:00,1.6387,1.63875,1.63765,1.63825,639400000.0
2009-10-29 04:30:00,1.63815,1.6387,1.6369,1.63805,1263400000.0
2009-10-29 04:45:00,1.63805,1.6384,1.6373,1.63835,1076100000.0
2009-10-29 05:00:00,1.63835,1.6404,1.6379,1.6398,1638900000.0
2009-10-29 05:15:00,1.6398,1.64195,1.6398,1.6403,1108100000.0
2009-10-29 05:30:00,1.64025,1.64085,1.6391,1.6397,1248000000.0
2009-10-29 05:45:00,1.6397,1.64135,1.63935,1.64075,927600000.0
2009-10-29 06:00:00,1.6407,1.6413,1.63803,1.64085,796500000.0
2009-10-29 06:15:00,1.64085,1.64085,1.63935,1.63975,824100000.0
2009-10-29 06:30:00,1.63975,1.6402,1.63915,1.6392,824500000.0
2009-10-29 06:45:00,1.6392,1.63935,1.63825,1.63835,1055900000.0
2009-10-29 07:00:00,1.6383,1.63885,1.63785,1.6384,1216900000.0
2009-10-29 07:15:00,1.6384,1.6385,1.63735,1.6377,941100000.0
2009-10-29 07:30:00,1.6377,1.63845,1.63745,1.63765,689900000.0
2009-10-29 07:45:00,1.63765,1.6391,1.6373,1.6373,902600000.0
2009-10-29 08:00:00,1.63725,1.63865,1.63705,1.6383,1232200000.0
2009-10-29 08:15:00,1.63825,1.63945,1.63825,1.6387,1051800000.0
2009-10-29 08:30:00,1.6388,1.63895,1.63775,1.63775,1163000000.0
2009-10-29 08:45:00,1.63775,1.63865,1.63765,1.6377,1129400000.0
2009-10-29 09:00:00,1.6377,1.6386,1.63655,1.63835,2154200000.0
2009-10-29 09:15:00,1.6382,1.6404,1.63785,1.6394,2243400000.0
2009-10-29 09:30:00,1.6394,1.64025,1.63625,1.63665,2301200000.0
2009-10-29 09:45:00,1.63665,1.63675,1.63415,1.6357,3344800000.0
2009-10-29 10:00:00,1.63565,1.63725,1.63485,1.6349,3534100000.0
2009-10-29 10:15:00,1.6349,1.635,1.63095,1.63215,3741400000.0
2009-10-29 10:30:00,1.6321,1.63335,1.6321,1.6331,2572500000.0
2009-10-29 10:45:00,1.6331,1.6338,1.6299,1.63205,3178300000.0
2009-10-29 11:00:00,1.63205,1.63275,1.63125,1.63235,2802300000.0
2009-10-29 11:15:00,1.63235,1.6327,1.63045,1.6307,2801000000.0
2009-10-29 11:30:00,1.6309,1.63265,1.6306,1.6324,2196600000.0
2009-10-29 11:45:00,1.6324,1.63275,1.6288,1.62975,2773200000.0
2009-10-29 12:00:00,1.62975,1.6301,1.62815,1.6296,2428000000.0
2009-10-29 12:15:00,1.6296,1.6309,1.62945,1.63085,2736400000.0
2009-10-29 12:30:00,1.6309,1.631,1.629,1.63,2179700000.0
2009-10-29 12:45:00,1.63,1.6301,1.62925,1.6296,1999500000.0
2009-10-29 13:00:00,1.62975,1.6306,1.62935,1.62985,1919900000.0
2009-10-29 13:15:00,1.62985,1.6308,1.62965,1.62995,1725700000.0
2009-10-29 13:30:00,1.62995,1.63025,1.62865,1.63,2662500000.0
2009-10-29 13:45:00,1.62995,1.6305,1.62865,1.6302,2091100000.0
2009-10-29 14:00:00,1.6301,1.6301,1.6286,1.62975,1507100000.0
2009-10-29 14:15:00,1.62975,1.6308,1.62895,1.62895,2660200000.0
2009-10-29 14:30:00,1.62895,1.6295,1.62585,1.6266,4778520001.0
2009-10-29 14:45:00,1.6266,1.6272,1.6253,1.6266,4143070000.0
2009-10-29 15:00:00,1.62665,1.62835,1.6261,1.62775,3751500000.0
2009-10-29 15:15:00,1.62765,1.6294,1.62725,1.629,2423100000.0
2009-10-29 15:30:00,1.62905,1.6298,1.6281,1.62875,3376800000.0
2009-10-29 15:45:00,1.62875,1.62885,1.62735,1.62735,3637010001.0
2009-10-29 16:00:00,1.62735,1.62735,1.6242,1.62455,4148540000.0
2009-10-29 16:15:00,1.62455,1.62515,1.6177,1.61775,3607000000.0
2009-10-29 16:30:00,1.61785,1.62065,1.6175,1.6204,2659900000.0
2009-10-29 16:45:00,1.62045,1.62085,1.6192,1.61925,2116930000.0
2009-10-29 17:00:00,1.61925,1.62105,1.61835,1.62065,3904020000.0
2009-10-29 17:15:00,1.6206,1.6211,1.61985,1.62085,3450400000.0
2009-10-29 17:30:00,1.62085,1.62135,1.6189,1.6211,2968320000.0
2009-10-29 17:45:00,1.6211,1.6212,1.61975,1.6207,2503700000.0
2009-10-29 18:00:00,1.62075,1.6212,1.619,1.62015,2475510000.0
2009-10-29 18:15:00,1.6202,1.6207,1.6197,1.6207,2174900000.0
2009-10-29 18:30:00,1.62065,1.6209,1.618,1.6184,2464300000.0
2009-10-29 18:45:00,1.6184,1.62085,1.61815,1.6205,1940100000.0
2009-10-29 19:00:00,1.62045,1.62115,1.6196,1.6206,2155400000.0
2009-10-29 19:15:00,1.6206,1.62095,1.61815,1.6185,2080300000.0
2009-10-29 19:30:00,1.6185,1.6187,1.6175,1.61775,1666900000.0
2009-10-29 19:45:00,1.61775,1.61815,1.6171,1.61735,2328500000.0
2009-10-29 20:00:00,1.61735,1.61915,1.61705,1.6187,1398800000.0
2009-10-29 20:15:00,1.6187,1.6199,1.61855,1.6188,1574600000.0
2009-10-29 20:30:00,1.6188,1.6191,1.61745,1.61855,1937600000.0
2009-10-29 20:45:00,1.61855,1.6188,1.6175,1.6181,2022300000.0
2009-10-29 21:00:00,1.6181,1.6182,1.6175,1.61775,1142800000.0
2009-10-29 21:15:00,1.61775,1.61885,1.6175,1.6187,1980100000.0
2009-10-29 21:30:00,1.6187,1.6193,1.618,1.619,1619800000.0
2009-10-29 21:45:00,1.619,1.6201,1.61865,1.61895,2147300000.0
2009-10-29 22:00:00,1.619,1.6199,1.6185,1.61905,953800000.0
2009-10-29 22:15:00,1.619,1.6203,1.61885,1.6196,942800000.0
2009-10-29 22:30:00,1.61945,1.6208,1.6194,1.6208,547800000.0
2009-10-29 22:45:00,1.62085,1.62195,1.61945,1.61965,984100000.0
2009-10-29 23:00:00,1.61965,1.62115,1.61965,1.6203,303200000.0
2009-10-29 23:15:00,1.62015,1.62045,1.61855,1.61975,221800000.0
2009-10-29 23:30:00,1.6198,1.62055,1.6191,1.61975,187600000.0
2009-10-29 23:45:00,1.61985,1.6202,1.61885,1.61965,465800000.0
2009-10-30 00:00:00,1.61965,1.6198,1.61855,1.6187,413400000.0
2009-10-30 00:15:00,1.6188,1.6194,1.6186,1.61905,488400000.0
2009-10-30 00:30:00,1.61905,1.61925,1.61855,1.61855,333500000.0
2009-10-30 00:45:00,1.61865,1.6207,1.6186,1.6205,584600000.0
2009-10-30 01:00:00,1.6205,1.62145,1.6199,1.6206,826200000.0
2009-10-30 01:15:00,1.62045,1.6211,1.62005,1.62035,430200000.0
2009-10-30 01:30:00,1.6204,1.62235,1.62005,1.6218,700800000.0
2009-10-30 01:45:00,1.6217,1.6238,1.62155,1.62215,1109200000.0
2009-10-30 02:00:00,1.62215,1.6235,1.62205,1.62305,1469300000.0
2009-10-30 02:15:00,1.62305,1.62395,1.62075,1.6212,1765200000.0
2009-10-30 02:30:00,1.6214,1.62245,1.61985,1.62105,1664200000.0
2009-10-30 02:45:00,1.62105,1.6224,1.6201,1.6218,1559300000.0
2009-10-30 03:00:00,1.6218,1.6235,1.62175,1.6221,1363400000.0
2009-10-30 03:15:00,1.6221,1.6228,1.62165,1.622,961500000.0
2009-10-30 03:30:00,1.622,1.6227,1.62175,1.62195,985300000.0
2009-10-30 03:45:00,1.62195,1.6224,1.6209,1.6221,1204700000.0
2009-10-30 04:00:00,1.62215,1.623,1.6217,1.6227,1189400000.0
2009-10-30 04:15:00,1.6227,1.6241,1.62225,1.62375,1279700000.0
2009-10-30 04:30:00,1.6238,1.62405,1.6233,1.62355,1058700000.0
2009-10-30 04:45:00,1.62355,1.62385,1.62225,1.6229,925400000.0
2009-10-30 05:00:00,1.6229,1.62295,1.6221,1.62225,367700000.0
2009-10-30 05:15:00,1.62225,1.623,1.62205,1.6221,1273200000.0
2009-10-30 05:30:00,1.6221,1.62225,1.62135,1.6216,1082000000.0
2009-10-30 05:45:00,1.6218,1.62185,1.61965,1.62005,1166700000.0
2009-10-30 06:00:00,1.6201,1.62025,1.6192,1.61935,841600000.0
2009-10-30 06:15:00,1.61935,1.62045,1.61895,1.62015,1104200000.0
2009-10-30 06:30:00,1.62015,1.62135,1.61985,1.62055,1029300000.0
2009-10-30 06:45:00,1.6206,1.6216,1.6204,1.6207,852500000.0
2009-10-30 07:00:00,1.62085,1.621,1.61975,1.62045,868000000.0
2009-10-30 07:15:00,1.62045,1.6213,1.61985,1.62045,824400000.0
2009-10-30 07:30:00,1.62045,1.6215,1.62035,1.62115,1190200000.0
2009-10-30 07:45:00,1.62115,1.62225,1.62115,1.62145,1593700000.0
2009-10-30 08:00:00,1.62145,1.6224,1.62085,1.6223,1032000000.0
2009-10-30 08:15:00,1.6223,1.62345,1.6219,1.62275,1572400000.0
2009-10-30 08:30:00,1.6228,1.62355,1.6226,1.6235,1023400000.0
2009-10-30 08:45:00,1.6235,1.6241,1.6231,1.62345,1157500000.0
2009-10-30 09:00:00,1.62335,1.6247,1.623,1.6237,2392500000.0
2009-10-30 09:15:00,1.62365,1.62455,1.6233,1.6238,2054000000.0
2009-10-30 09:30:00,1.6238,1.627,1.6228,1.6267,2555800000.0
2009-10-30 09:45:00,1.6267,1.62685,1.6238,1.6239,2377200000.0
2009-10-30 10:00:00,1.62375,1.6244,1.6223,1.62325,2726300000.0
2009-10-30 10:15:00,1.62325,1.62375,1.6224,1.6232,2570600000.0
2009-10-30 10:30:00,1.6232,1.62345,1.6226,1.6229,2257100000.0
2009-10-30 10:45:00,1.6229,1.6231,1.6212,1.62145,2893000000.0
2009-10-30 11:00:00,1.6215,1.62235,1.6212,1.62175,2858600000.0
2009-10-30 11:15:00,1.6219,1.62215,1.62005,1.621,2986800000.0
2009-10-30 11:30:00,1.62105,1.6224,1.62095,1.6221,1989800000.0
2009-10-30 11:45:00,1.62205,1.62315,1.6219,1.6228,2548300000.0
2009-10-30 12:00:00,1.6228,1.6231,1.6219,1.6223,2795600000.0
2009-10-30 12:15:00,1.62225,1.62315,1.62155,1.62215,2593500000.0
2009-10-30 12:30:00,1.622,1.6238,1.6216,1.6226,2619600000.0
2009-10-30 12:45:00,1.6226,1.6231,1.62195,1.62225,2025800000.0
2009-10-30 13:00:00,1.62235,1.6229,1.62105,1.6214,1527800000.0
2009-10-30 13:15:00,1.62135,1.62185,1.6205,1.621,2321400000.0
2009-10-30 13:30:00,1.621,1.62345,1.62045,1.62325,3348900000.0
2009-10-30 13:45:00,1.6231,1.6241,1.6225,1.6239,2314100000.0
2009-10-30 14:00:00,1.6239,1.62405,1.62295,1.62335,1651500000.0
2009-10-30 14:15:00,1.62335,1.6246,1.6228,1.62315,1465700000.0
2009-10-30 14:30:00,1.6232,1.62535,1.62305,1.62455,3079600000.0
2009-10-30 14:45:00,1.62455,1.6286,1.62445,1.62825,2878000000.0
2009-10-30 15:00:00,1.6283,1.62935,1.6263,1.62705,2887220000.0
2009-10-30 15:15:00,1.62705,1.628,1.62635,1.6264,2223300000.0
2009-10-30 15:30:00,1.6264,1.6279,1.62335,1.62405,2855500000.0
2009-10-30 15:45:00,1.62405,1.6292,1.62345,1.6282,3560720000.0
2009-10-30 16:00:00,1.62815,1.6285,1.62675,1.62705,3439090000.0
2009-10-30 16:15:00,1.62705,1.62815,1.62525,1.62565,3242960000.0
2009-10-30 16:30:00,1.62565,1.62595,1.62445,1.62455,3084900000.0
2009-10-30 16:45:00,1.6246,1.6249,1.6235,1.62445,2341300000.0
2009-10-30 17:00:00,1.6245,1.6278,1.62395,1.62735,3030900000.0
2009-10-30 17:15:00,1.6274,1.62845,1.626,1.62795,2664730000.0
2009-10-30 17:30:00,1.62785,1.6302,1.62695,1.6281,2989520000.0
2009-10-30 17:45:00,1.62805,1.6332,1.62805,1.6325,3548900000.0
2009-10-30 18:00:00,1.6325,1.63315,1.62855,1.6298,3270890000.0
2009-10-30 18:15:00,1.6298,1.63325,1.629,1.6327,3079200000.0
2009-10-30 18:30:00,1.6327,1.6343,1.63185,1.6334,2576200000.0
2009-10-30 18:45:00,1.6334,1.63615,1.63275,1.63495,2994900000.0
2009-10-30 19:00:00,1.63495,1.63575,1.6337,1.6356,2206800000.0
2009-10-30 19:15:00,1.6356,1.6378,1.63525,1.6365,2113300000.0
2009-10-30 19:30:00,1.6365,1.63875,1.6362,1.63775,2227400000.0
2009-10-30 19:45:00,1.63775,1.63965,1.63745,1.63915,2035500000.0
2009-10-30 20:00:00,1.63915,1.63935,1.63635,1.63645,1872000000.0
2009-10-30 20:15:00,1.63645,1.63715,1.63585,1.6369,1972100000.0
2009-10-30 20:30:00,1.6369,1.6378,1.6353,1.6355,1953500000.0
2009-10-30 20:45:00,1.6355,1.6365,1.634,1.63555,2087000000.0
2009-10-30 21:00:00,1.63565,1.63845,1.63545,1.6367,2098200000.0
2009-10-30 21:15:00,1.6367,1.63765,1.63595,1.6363,1913100000.0
2009-10-30 21:30:00,1.6363,1.6366,1.6346,1.63495,1821400000.0
2009-10-30 21:45:00,1.6349,1.63525,1.634,1.6342,2002100000.0
2009-10-30 22:00:00,1.6344,1.6367,1.6339,1.6352,1279800000.0
2009-10-30 22:15:00,1.6353,1.6377,1.6353,1.63705,1337100000.0
2009-10-30 22:30:00,1.637,1.63845,1.6365,1.6372,1415700000.0
2009-10-30 22:45:00,1.6372,1.6375,1.63335,1.63335,982700000.0
2009-11-02 00:00:00,1.641,1.64325,1.6404,1.6431,591700000.0
2009-11-02 00:15:00,1.6434,1.6504,1.64305,1.64815,1168200000.0
2009-11-02 00:30:00,1.6482,1.6495,1.6457,1.64815,859000000.0
2009-11-02 00:45:00,1.64815,1.6486,1.6446,1.6448,1256600000.0
2009-11-02 01:00:00,1.64515,1.6453,1.63885,1.64175,1624400000.0
2009-11-02 01:15:00,1.6419,1.6429,1.63975,1.6415,1030300000.0
2009-11-02 01:30:00,1.64155,1.64215,1.63985,1.6405,1241600000.0
2009-11-02 01:45:00,1.64055,1.6419,1.63935,1.6397,1139700000.0
2009-11-02 02:00:00,1.6396,1.63995,1.635,1.63925,1595300000.0
2009-11-02 02:15:00,1.63935,1.6396,1.63615,1.63665,1541200000.0
2009-11-02 02:30:00,1.63675,1.63735,1.6352,1.63575,1886900000.0
2009-11-02 02:45:00,1.63585,1.63595,1.634,1.63455,1422300000.0
2009-11-02 03:00:00,1.6346,1.63615,1.63425,1.63575,1422800000.0
2009-11-02 03:15:00,1.6358,1.6383,1.63545,1.63825,1161100000.0
2009-11-02 03:30:00,1.6382,1.63845,1.63685,1.63735,819700000.0
2009-11-02 03:45:00,1.63735,1.63765,1.6363,1.6376,919600000.0
2009-11-02 04:00:00,1.6375,1.63885,1.6373,1.6386,899700000.0
2009-11-02 04:15:00,1.63855,1.6395,1.63635,1.63675,1036900000.0
2009-11-02 04:30:00,1.6367,1.6374,1.6359,1.63605,1374600000.0
2009-11-02 04:45:00,1.63595,1.6369,1.63585,1.6366,548700000.0
2009-11-02 05:00:00,1.6366,1.6368,1.63485,1.63505,559500000.0
2009-11-02 05:15:00,1.63505,1.63565,1.6348,1.63545,946700000.0
2009-11-02 05:30:00,1.6354,1.63655,1.6343,1.6349,1208000000.0
2009-11-02 05:45:00,1.63485,1.63495,1.6328,1.63335,1174900000.0
2009-11-02 06:00:00,1.63335,1.6334,1.6316,1.6326,1650900000.0
2009-11-02 06:15:00,1.6326,1.6332,1.632,1.63225,844600000.0
2009-11-02 06:30:00,1.6323,1.63355,1.632,1.63355,713000000.0
2009-11-02 06:45:00,1.6334,1.63385,1.6328,1.63355,762500000.0
2009-11-02 07:00:00,1.6335,1.63365,1.6323,1.6326,950300000.0
2009-11-02 07:15:00,1.6326,1.63385,1.63215,1.6325,754200000.0
2009-11-02 07:30:00,1.6325,1.63335,1.6321,1.63285,544600000.0
2009-11-02 07:45:00,1.6328,1.6335,1.6322,1.63275,1270600000.0
2009-11-02 08:00:00,1.63285,1.63315,1.63235,1.6326,911500000.0
2009-11-02 08:15:00,1.6326,1.6331,1.632,1.63215,1318300000.0
2009-11-02 08:30:00,1.6322,1.6323,1.631,1.6313,750600000.0
2009-11-02 08:45:00,1.6311,1.63125,1.6299,1.63,1101700000.0
2009-11-02 09:00:00,1.62985,1.63315,1.62945,1.6328,1883300000.0
2009-11-02 09:15:00,1.6328,1.63365,1.631,1.6311,2035300000.0
2009-11-02 09:30:00,1.6311,1.6313,1.63,1.63075,1593300000.0
2009-11-02 09:45:00,1.63075,1.63125,1.6301,1.6307,2087500000.0
2009-11-02 10:00:00,1.6308,1.63455,1.63,1.63345,2894900000.0
2009-11-02 10:15:00,1.63355,1.634,1.63175,1.63245,1991300000.0
2009-11-02 10:30:00,1.6325,1.63305,1.62915,1.6296,2358900000.0
2009-11-02 10:45:00,1.62955,1.62955,1.62695,1.62885,2018500000.0
2009-11-02 11:00:00,1.62885,1.63,1.6285,1.62905,2477600000.0
2009-11-02 11:15:00,1.6291,1.63065,1.6291,1.62945,1800000000.0
2009-11-02 11:30:00,1.6295,1.63125,1.62915,1.63085,2426400000.0
2009-11-02 11:45:00,1.63085,1.63155,1.6293,1.62945,1931900000.0
2009-11-02 12:00:00,1.62945,1.6307,1.62825,1.63055,2459100000.0
2009-11-02 12:15:00,1.63055,1.63295,1.6302,1.63245,1586000000.0
2009-11-02 12:30:00,1.63245,1.63255,1.63125,1.63185,1715400000.0
2009-11-02 12:45:00,1.63185,1.63335,1.63185,1.6326,1841500000.0
2009-11-02 13:00:00,1.63255,1.6346,1.6325,1.63405,2651500000.0
2009-11-02 13:15:00,1.63405,1.6349,1.63405,1.63445,1862700000.0
2009-11-02 13:30:00,1.6346,1.6363,1.63455,1.636,1700000000.0
2009-11-02 13:45:00,1.636,1.6363,1.6344,1.63605,1560300000.0
2009-11-02 14:00:00,1.6361,1.63615,1.634,1.6341,1655600000.0
2009-11-02 14:15:00,1.6341,1.63515,1.6338,1.63415,2019700000.0
2009-11-02 14:30:00,1.63415,1.6343,1.63275,1.6328,1523350001.0
2009-11-02 14:45:00,1.6328,1.63375,1.63105,1.6313,1656100000.0
2009-11-02 15:00:00,1.63135,1.63235,1.63075,1.6321,1945100000.0
2009-11-02 15:15:00,1.6322,1.6322,1.631,1.63115,2005400000.0
2009-11-02 15:30:00,1.63115,1.63205,1.63055,1.63135,1997900000.0
2009-11-02 15:45:00,1.6314,1.6317,1.63015,1.63125,2372600000.0
2009-11-02 16:00:00,1.63125,1.63265,1.63035,1.6324,2899900000.0
2009-11-02 16:15:00,1.63245,1.63385,1.63165,1.63305,2236400000.0
2009-11-02 16:30:00,1.63305,1.6337,1.6315,1.6337,3306640000.0
2009-11-02 16:45:00,1.63385,1.63495,1.63195,1.63215,3128210000.0
2009-11-02 17:00:00,1.6322,1.6323,1.62695,1.62935,5221899998.0
2009-11-02 17:15:00,1.6293,1.62955,1.62735,1.62745,4365520000.0
2009-11-02 17:30:00,1.62745,1.62985,1.6269,1.62975,3550540000.0
2009-11-02 17:45:00,1.62975,1.63315,1.6289,1.6329,3397000000.0
2009-11-02 18:00:00,1.6329,1.6336,1.6315,1.6316,3258200000.0
2009-11-02 18:15:00,1.6316,1.63285,1.6308,1.63245,2612900000.0
2009-11-02 18:30:00,1.63245,1.63275,1.6312,1.6316,2443100000.0
2009-11-02 18:45:00,1.6316,1.6328,1.63155,1.6325,2068000000.0
2009-11-02 19:00:00,1.6325,1.63455,1.6318,1.63345,2774000000.0
2009-11-02 19:15:00,1.63345,1.6369,1.63315,1.6368,2700400000.0
2009-11-02 19:30:00,1.63675,1.6392,1.6358,1.639,2712900000.0
2009-11-02 19:45:00,1.6392,1.63985,1.63795,1.6393,3429700000.0
2009-11-02 20:00:00,1.63955,1.6397,1.6366,1.63735,2974000000.0
2009-11-02 20:15:00,1.63735,1.63875,1.63625,1.63755,3579100000.0
2009-11-02 20:30:00,1.6376,1.63865,1.63715,1.6375,3172500000.0
2009-11-02 20:45:00,1.6375,1.63895,1.637,1.63855,3382200000.0
2009-11-02 21:00:00,1.63855,1.63975,1.63765,1.63845,3345800000.0
2009-11-02 21:15:00,1.63845,1.63955,1.6371,1.6372,3320400000.0
2009-11-02 21:30:00,1.6372,1.638,1.6361,1.6369,3479500000.0
2009-11-02 21:45:00,1.6369,1.63765,1.63555,1.63645,3017700000.0
2009-11-02 22:00:00,1.63645,1.6365,1.6345,1.63575,2819700000.0
2009-11-02 22:15:00,1.63575,1.63755,1.63575,1.6369,3521300000.0
2009-11-02 22:30:00,1.6369,1.6369,1.63375,1.63375,2626170000.0
2009-11-02 22:45:00,1.63375,1.63475,1.63375,1.63395,2864230000.0
2009-11-02 23:00:00,1.6339,1.6344,1.63375,1.63375,662680000.0
2009-11-02 23:15:00,1.63375,1.63555,1.63375,1.6352,849390000.0
2009-11-02 23:30:00,1.63525,1.6353,1.6342,1.6344,517300000.0
2009-11-02 23:45:00,1.6344,1.635,1.63335,1.6343,518100000.0
2009-11-03 00:00:00,1.63435,1.63435,1.63258,1.63335,362300000.0
2009-11-03 00:15:00,1.63365,1.6341,1.6334,1.63355,216000000.0
2009-11-03 00:30:00,1.63355,1.63385,1.6328,1.6335,283600000.0
2009-11-03 00:45:00,1.63355,1.63375,1.63185,1.6328,310200000.0
2009-11-03 01:00:00,1.63285,1.63305,1.63145,1.63205,594800000.0
2009-11-03 01:15:00,1.63205,1.63245,1.63155,1.6319,721200000.0
2009-11-03 01:30:00,1.6319,1.63255,1.6317,1.63215,467700000.0
2009-11-03 01:45:00,1.6321,1.6326,1.63165,1.6319,452700000.0
2009-11-03 02:00:00,1.6319,1.6324,1.62965,1.6306,1779200000.0
2009-11-03 02:15:00,1.63065,1.631,1.62925,1.63005,2191900000.0
2009-11-03 02:30:00,1.63005,1.6304,1.62945,1.6301,809100000.0
2009-11-03 02:45:00,1.6301,1.63095,1.6293,1.62965,1210400000.0
2009-11-03 03:00:00,1.62975,1.6299,1.62865,1.62935,1267400000.0
2009-11-03 03:15:00,1.62935,1.63115,1.6293,1.6307,1384800000.0
2009-11-03 03:30:00,1.6306,1.6316,1.6298,1.63075,1078500000.0
2009-11-03 03:45:00,1.6308,1.6308,1.62935,1.6301,751300000.0
2009-11-03 04:00:00,1.63,1.63,1.62905,1.6294,795700000.0
2009-11-03 04:15:00,1.62945,1.62985,1.6291,1.62965,961200000.0
2009-11-03 04:30:00,1.62965,1.6303,1.6292,1.6293,1198500000.0
2009-11-03 04:45:00,1.6293,1.6302,1.62905,1.6295,930800000.0
2009-11-03 05:00:00,1.6295,1.6295,1.62745,1.62855,1041530000.0
2009-11-03 05:15:00,1.6286,1.63285,1.62675,1.6271,1631200000.0
2009-11-03 05:30:00,1.6271,1.6364,1.627,1.6348,2584800000.0
2009-11-03 05:45:00,1.6345,1.63775,1.63285,1.63765,1749300000.0
2009-11-03 06:00:00,1.6375,1.6377,1.63575,1.636,1504200000.0
2009-11-03 06:15:00,1.6361,1.6396,1.6346,1.6396,1388600000.0
2009-11-03 06:30:00,1.63965,1.64065,1.6388,1.63915,1374700000.0
2009-11-03 06:45:00,1.63915,1.63995,1.638,1.6395,1260200000.0
2009-11-03 07:00:00,1.6395,1.64,1.6378,1.6386,1158700000.0
2009-11-03 07:15:00,1.63875,1.63995,1.63845,1.6396,900200000.0
2009-11-03 07:30:00,1.6396,1.6399,1.63885,1.63885,771800000.0
2009-11-03 07:45:00,1.6388,1.63935,1.63685,1.6379,1338800000.0
2009-11-03 08:00:00,1.6378,1.6391,1.63775,1.6388,1353900000.0
2009-11-03 08:15:00,1.63885,1.63965,1.63845,1.6394,790300000.0
2009-11-03 08:30:00,1.6394,1.6394,1.63845,1.6386,1083200000.0
2009-11-03 08:45:00,1.6386,1.6408,1.6379,1.6408,1329400000.0
2009-11-03 09:00:00,1.6408,1.6426,1.64045,1.6418,3148600000.0
2009-11-03 09:15:00,1.6419,1.645,1.6417,1.64385,3397400000.0
2009-11-03 09:30:00,1.6439,1.64435,1.6422,1.64415,1997800000.0
2009-11-03 09:45:00,1.64415,1.6467,1.6439,1.6465,3094300000.0
2009-11-03 10:00:00,1.64655,1.64725,1.6461,1.64665,2266900000.0
2009-11-03 10:15:00,1.6466,1.64675,1.645,1.64565,2767300000.0
2009-11-03 10:30:00,1.64565,1.6472,1.6451,1.6467,3167600000.0
2009-11-03 10:45:00,1.64675,1.6471,1.64535,1.64555,2486200000.0
2009-11-03 11:00:00,1.6454,1.64585,1.64345,1.64375,2289600000.0
2009-11-03 11:15:00,1.64375,1.64445,1.6417,1.64275,2879200000.0
2009-11-03 11:30:00,1.6428,1.6441,1.64155,1.64325,3773900000.0
2009-11-03 11:45:00,1.64325,1.6452,1.6421,1.6435,4020900000.0
2009-11-03 12:00:00,1.6435,1.64435,1.63995,1.6416,3494700000.0
2009-11-03 12:15:00,1.6416,1.64185,1.6401,1.6401,2841400000.0
2009-11-03 12:30:00,1.6401,1.6405,1.63885,1.63955,2264000000.0
2009-11-03 12:45:00,1.63955,1.6402,1.6381,1.63815,2843400000.0
2009-11-03 13:00:00,1.63815,1.63975,1.63795,1.6396,2654900000.0
2009-11-03 13:15:00,1.6396,1.64015,1.6382,1.6398,2647600000.0
2009-11-03 13:30:00,1.6398,1.63985,1.63725,1.6378,1679240000.0
2009-11-03 13:45:00,1.6378,1.64035,1.6376,1.6395,2941800000.0
2009-11-03 14:00:00,1.6396,1.64095,1.63605,1.63655,3205610000.0
2009-11-03 14:15:00,1.63655,1.63775,1.6354,1.6366,2843200000.0
2009-11-03 14:30:00,1.6367,1.63685,1.634,1.63485,2805200000.0
2009-11-03 14:45:00,1.6349,1.6363,1.6346,1.63615,2664100000.0
2009-11-03 15:00:00,1.6361,1.63625,1.634,1.63455,2498400000.0
2009-11-03 15:15:00,1.6346,1.63535,1.63315,1.63355,2815330000.0
2009-11-03 15:30:00,1.63355,1.6357,1.6335,1.6354,2809100000.0
2009-11-03 15:45:00,1.6354,1.6366,1.6347,1.6361,3037200000.0
2009-11-03 16:00:00,1.63615,1.63635,1.6349,1.63565,3035260000.0
2009-11-03 16:15:00,1.63555,1.63605,1.6337,1.6344,2554510000.0
2009-11-03 16:30:00,1.63425,1.6349,1.6317,1.63285,3465500000.0
2009-11-03 16:45:00,1.63285,1.6335,1.63065,1.63065,3376500000.0
2009-11-03 17:00:00,1.63045,1.63325,1.6298,1.63235,4275250001.0
2009-11-03 17:15:00,1.6325,1.63285,1.6309,1.63205,3629740000.0
2009-11-03 17:30:00,1.632,1.63215,1.62785,1.629,3795660000.0
2009-11-03 17:45:00,1.629,1.6296,1.6266,1.627,3987060000.0
2009-11-03 18:00:00,1.6271,1.63015,1.62675,1.62955,3834100000.0
2009-11-03 18:15:00,1.6294,1.6328,1.6293,1.6313,3607300000.0
2009-11-03 18:30:00,1.63125,1.63335,1.6308,1.6312,3485000000.0
2009-11-03 18:45:00,1.6312,1.63175,1.62985,1.63125,2529400000.0
2009-11-03 19:00:00,1.6312,1.6314,1.62955,1.6299,3127800000.0
2009-11-03 19:15:00,1.6299,1.63195,1.62925,1.63065,2961800000.0
2009-11-03 19:30:00,1.63065,1.63065,1.62845,1.6286,2938300000.0
2009-11-03 19:45:00,1.6286,1.6301,1.6285,1.63005,2456300000.0
2009-11-03 20:00:00,1.63005,1.6302,1.62845,1.62925,2430700000.0
2009-11-03 20:15:00,1.62925,1.6305,1.62915,1.62985,2424800000.0
2009-11-03 20:30:00,1.6298,1.63125,1.6294,1.6305,2936100000.0
2009-11-03 20:45:00,1.63055,1.63225,1.63035,1.63185,2139500000.0
2009-11-03 21:00:00,1.63175,1.6318,1.6296,1.63035,3189200000.0
2009-11-03 21:15:00,1.6303,1.63225,1.62975,1.6321,2252600000.0
2009-11-03 21:30:00,1.6321,1.6335,1.6316,1.63205,2461600000.0
2009-11-03 21:45:00,1.632,1.6333,1.63165,1.6322,2588200000.0
2009-11-03 22:00:00,1.6322,1.6344,1.63215,1.634,1944100000.0
2009-11-03 22:15:00,1.634,1.6342,1.6321,1.6322,1327000000.0
2009-11-03 22:30:00,1.6322,1.6323,1.6305,1.63085,2728700000.0
2009-11-03 22:45:00,1.63085,1.6318,1.62955,1.6303,1731500000.0
2009-11-03 23:00:00,1.63025,1.6314,1.62945,1.62975,781100000.0
2009-11-03 23:15:00,1.62965,1.6299,1.62845,1.62895,462210000.0
2009-11-03 23:30:00,1.6289,1.63025,1.6287,1.62945,673800000.0
2009-11-03 23:45:00,1.6294,1.63135,1.62905,1.63075,845800000.0
2009-11-04 00:00:00,1.63095,1.6315,1.62835,1.6288,292300000.0
2009-11-04 00:15:00,1.6288,1.6303,1.62815,1.6297,225800000.0
2009-11-04 00:30:00,1.62975,1.6301,1.6289,1.6299,375400000.0
2009-11-04 00:45:00,1.6298,1.63075,1.629,1.6302,493200000.0
2009-11-04 01:00:00,1.6302,1.6302,1.62795,1.62845,479800000.0
2009-11-04 01:15:00,1.62845,1.62855,1.62795,1.62855,419300000.0
2009-11-04 01:30:00,1.62855,1.62865,1.62775,1.6283,652100000.0
2009-11-04 01:45:00,1.6283,1.6297,1.6282,1.6293,978700000.0
2009-11-04 02:00:00,1.6292,1.62925,1.6281,1.62875,1238400000.0
2009-11-04 02:15:00,1.62875,1.62985,1.62875,1.629,1473500000.0
2009-11-04 02:30:00,1.629,1.6419,1.62795,1.63505,2271200000.0
2009-11-04 02:45:00,1.635,1.637,1.6328,1.63555,2253300000.0
2009-11-04 03:00:00,1.6355,1.63615,1.63335,1.6345,2001400000.0
2009-11-04 03:15:00,1.63455,1.63545,1.63305,1.63395,1643100000.0
2009-11-04 03:30:00,1.63395,1.63475,1.6339,1.63425,1408700000.0
2009-11-04 03:45:00,1.6343,1.6359,1.63405,1.6354,1934000000.0
2009-11-04 04:00:00,1.6354,1.6357,1.63395,1.63435,1177900000.0
2009-11-04 04:15:00,1.6344,1.6352,1.634,1.6346,1094000000.0
2009-11-04 04:30:00,1.6346,1.6348,1.63355,1.63385,784700000.0
2009-11-04 04:45:00,1.63385,1.6348,1.63295,1.6332,1119400000.0
2009-11-04 05:00:00,1.63325,1.63365,1.6325,1.63305,736100000.0
2009-11-04 05:15:00,1.6331,1.6335,1.6324,1.63255,1148300000.0
2009-11-04 05:30:00,1.63265,1.6333,1.63136,1.633,1119300000.0
2009-11-04 05:45:00,1.633,1.63325,1.6325,1.6329,750300000.0
2009-11-04 06:00:00,1.6329,1.633,1.63155,1.63195,1051500000.0
2009-11-04 06:15:00,1.6319,1.63195,1.6307,1.6318,1638100000.0
2009-11-04 06:30:00,1.6318,1.632,1.63125,1.63135,880400000.0
2009-11-04 06:45:00,1.63145,1.63245,1.63145,1.6321,725100000.0
2009-11-04 07:00:00,1.63205,1.63225,1.63155,1.63205,746100000.0
2009-11-04 07:15:00,1.63185,1.63225,1.63035,1.63165,1453700000.0
2009-11-04 07:30:00,1.63165,1.63205,1.63105,1.63105,949600000.0
2009-11-04 07:45:00,1.63105,1.6336,1.63105,1.6334,967300000.0
2009-11-04 08:00:00,1.63345,1.63425,1.63325,1.6336,1373600000.0
2009-11-04 08:15:00,1.6336,1.63465,1.6332,1.6345,1010100000.0
2009-11-04 08:30:00,1.63445,1.63455,1.6329,1.6337,1176400000.0
2009-11-04 08:45:00,1.63355,1.6339,1.6315,1.63205,2008400000.0
2009-11-04 09:00:00,1.63205,1.63245,1.63075,1.63135,2015000000.0
2009-11-04 09:15:00,1.63135,1.63165,1.6291,1.63,2589700000.0
2009-11-04 09:30:00,1.63,1.632,1.6299,1.63105,2489800000.0
2009-11-04 09:45:00,1.63105,1.6317,1.62965,1.631,2440100000.0
2009-11-04 10:00:00,1.631,1.63125,1.6279,1.6293,2848100000.0
2009-11-04 10:15:00,1.6293,1.6299,1.62895,1.62955,2738700000.0
2009-11-04 10:30:00,1.62945,1.6298,1.62755,1.6284,2647100000.0
2009-11-04 10:45:00,1.62845,1.62865,1.6276,1.62825,3328000000.0
2009-11-04 11:00:00,1.62835,1.6291,1.62725,1.62815,2446200000.0
2009-11-04 11:15:00,1.62815,1.62845,1.62635,1.62675,2226900000.0
2009-11-04 11:30:00,1.6268,1.62705,1.6252,1.6256,2530600000.0
2009-11-04 11:45:00,1.62575,1.62645,1.62505,1.62505,1502500000.0
2009-11-04 12:00:00,1.62505,1.62625,1.62505,1.6254,2168100000.0
2009-11-04 12:15:00,1.6253,1.6258,1.62415,1.6251,1891700000.0
2009-11-04 12:30:00,1.62515,1.62655,1.62465,1.6263,2122500000.0
2009-11-04 12:45:00,1.62625,1.6274,1.6262,1.6266,1283900000.0
2009-11-04 13:00:00,1.6265,1.62745,1.62565,1.6272,2154300000.0
2009-11-04 13:15:00,1.6272,1.6277,1.6267,1.62695,1715600000.0
2009-11-04 13:30:00,1.62695,1.6278,1.62675,1.6273,1392700000.0
2009-11-04 13:45:00,1.6273,1.62805,1.6266,1.62705,1177000000.0
2009-11-04 14:00:00,1.627,1.62765,1.62665,1.62745,2440700000.0
2009-11-04 14:15:00,1.62745,1.62785,1.62645,1.6269,1656900000.0
2009-11-04 14:30:00,1.6268,1.6275,1.62625,1.6274,1017400000.0
2009-11-04 14:45:00,1.6274,1.6275,1.6261,1.6261,2043800000.0
2009-11-04 15:00:00,1.6261,1.6273,1.6257,1.6273,2142500000.0
2009-11-04 15:15:00,1.62755,1.6283,1.62405,1.6245,3505170000.0
2009-11-04 15:30:00,1.6245,1.6259,1.6241,1.6253,2904800000.0
2009-11-04 15:45:00,1.62555,1.62595,1.6246,1.62485,2677500000.0
2009-11-04 16:00:00,1.62485,1.62615,1.6247,1.6249,3029100000.0
2009-11-04 16:15:00,1.62495,1.62505,1.6238,1.6248,2269829999.0
2009-11-04 16:30:00,1.6248,1.6268,1.6244,1.62655,3695500000.0
2009-11-04 16:45:00,1.62655,1.6279,1.6261,1.6267,3194700000.0
2009-11-04 17:00:00,1.6262,1.6292,1.6262,1.62765,4366060000.0
2009-11-04 17:15:00,1.6277,1.6283,1.627,1.628,3480800000.0
2009-11-04 17:30:00,1.6281,1.6291,1.62725,1.62895,3380000000.0
2009-11-04 17:45:00,1.6289,1.6312,1.6288,1.6305,2773400000.0
2009-11-04 18:00:00,1.6305,1.63205,1.63025,1.632,3159300000.0
2009-11-04 18:15:00,1.63195,1.6324,1.63125,1.63165,2798800000.0
2009-11-04 18:30:00,1.63165,1.6335,1.6312,1.63345,2694700000.0
2009-11-04 18:45:00,1.6334,1.6336,1.63205,1.6326,1860900000.0
2009-11-04 19:00:00,1.6326,1.6341,1.63245,1.63355,2372500000.0
2009-11-04 19:15:00,1.6335,1.63365,1.63255,1.63345,2297600000.0
2009-11-04 19:30:00,1.63345,1.6336,1.6327,1.6329,1830600000.0
2009-11-04 19:45:00,1.6329,1.633,1.63195,1.63195,1876000000.0
2009-11-04 20:00:00,1.63195,1.6334,1.63195,1.633,1739500000.0
2009-11-04 20:15:00,1.63305,1.63425,1.6327,1.6329,2063700000.0
2009-11-04 20:30:00,1.63305,1.63385,1.6323,1.63285,1562100000.0
2009-11-04 20:45:00,1.63285,1.6331,1.6314,1.6314,1167900000.0
2009-11-04 21:00:00,1.6314,1.6333,1.6304,1.63235,2904300000.0
2009-11-04 21:15:00,1.63245,1.63605,1.63035,1.63395,3360890000.0
2009-11-04 21:30:00,1.63465,1.6353,1.63035,1.6308,3235320000.0
2009-11-04 21:45:00,1.63065,1.63205,1.629,1.6303,3531160000.0
2009-11-04 22:00:00,1.63035,1.6307,1.6284,1.62995,2876700000.0
2009-11-04 22:15:00,1.62995,1.6303,1.62875,1.63,2286000000.0
2009-11-04 22:30:00,1.63,1.6329,1.62955,1.6317,3277800000.0
2009-11-04 22:45:00,1.63175,1.6338,1.63135,1.63365,3101600000.0
2009-11-04 23:00:00,1.63355,1.63425,1.631,1.63165,1551000000.0
2009-11-04 23:15:00,1.63155,1.63365,1.6313,1.63135,1203900000.0
2009-11-04 23:30:00,1.6314,1.6338,1.6309,1.6318,952400000.0
2009-11-04 23:45:00,1.63185,1.6346,1.63095,1.6327,1323400000.0
2009-11-05 00:00:00,1.6329,1.634,1.63075,1.6334,428700000.0
2009-11-05 00:15:00,1.6335,1.634,1.63305,1.6336,309300000.0
2009-11-05 00:30:00,1.63355,1.6342,1.6329,1.6331,499200000.0
2009-11-05 00:45:00,1.63325,1.6354,1.63295,1.6353,430400000.0
2009-11-05 01:00:00,1.63525,1.63525,1.6327,1.6335,606900000.0
2009-11-05 01:15:00,1.6336,1.63528,1.6331,1.63325,346200000.0
2009-11-05 01:30:00,1.63325,1.63465,1.6331,1.6345,435800000.0
2009-11-05 01:45:00,1.6345,1.63525,1.6334,1.63515,1189400000.0
2009-11-05 02:00:00,1.6351,1.6363,1.6346,1.63515,1525700000.0
2009-11-05 02:15:00,1.6352,1.6361,1.63485,1.63585,1441600000.0
2009-11-05 02:30:00,1.6358,1.636,1.63235,1.6328,1706700000.0
2009-11-05 02:45:00,1.6328,1.63315,1.63085,1.633,2085100000.0
2009-11-05 03:00:00,1.633,1.6337,1.6317,1.63365,1631300000.0
2009-11-05 03:15:00,1.63365,1.634,1.63235,1.6337,1345900000.0
2009-11-05 03:30:00,1.63375,1.6348,1.6334,1.63435,1446800000.0
2009-11-05 03:45:00,1.63435,1.6351,1.6336,1.6342,1136700000.0
2009-11-05 04:00:00,1.6342,1.6349,1.6338,1.63415,838100000.0
2009-11-05 04:15:00,1.6342,1.6345,1.63275,1.63315,941900000.0
2009-11-05 04:30:00,1.633,1.6338,1.6321,1.63355,1256200000.0
2009-11-05 04:45:00,1.63355,1.6344,1.63325,1.6341,911300000.0
2009-11-05 05:00:00,1.6341,1.635,1.6337,1.63485,886400000.0
2009-11-05 05:15:00,1.63465,1.63585,1.63455,1.63545,776400000.0
2009-11-05 05:30:00,1.63545,1.6394,1.6351,1.6384,1928700000.0
2009-11-05 05:45:00,1.6384,1.6388,1.63675,1.63705,1314300000.0
2009-11-05 06:00:00,1.63705,1.63795,1.63655,1.6373,1193800000.0
2009-11-05 06:15:00,1.6373,1.6376,1.6369,1.63725,554500000.0
2009-11-05 06:30:00,1.63725,1.6382,1.637,1.63765,469600000.0
2009-11-05 06:45:00,1.6376,1.63925,1.6372,1.63915,692700000.0
2009-11-05 07:00:00,1.63915,1.63945,1.6375,1.63855,935800000.0
2009-11-05 07:15:00,1.63855,1.6391,1.6379,1.63845,730700000.0
2009-11-05 07:30:00,1.63845,1.6387,1.6369,1.63695,745100000.0
2009-11-05 07:45:00,1.63695,1.63775,1.63575,1.6363,1160500000.0
2009-11-05 08:00:00,1.6363,1.6368,1.6349,1.6365,1033700000.0
2009-11-05 08:15:00,1.63645,1.63645,1.6355,1.63645,844300000.0
2009-11-05 08:30:00,1.63645,1.6376,1.63585,1.6374,1125600000.0
2009-11-05 08:45:00,1.63745,1.6401,1.63705,1.63965,1850000000.0
2009-11-05 09:00:00,1.63965,1.6413,1.63865,1.63895,2463300000.0
2009-11-05 09:15:00,1.63895,1.6412,1.63855,1.6407,2524700000.0
2009-11-05 09:30:00,1.64065,1.64125,1.6395,1.63955,1885600000.0
2009-11-05 09:45:00,1.63955,1.64005,1.63895,1.63935,1873500000.0
2009-11-05 10:00:00,1.63945,1.6397,1.63835,1.63855,2695500000.0
2009-11-05 10:15:00,1.63855,1.63855,1.637,1.637,2888200000.0
2009-11-05 10:30:00,1.637,1.63775,1.6365,1.6375,2436800000.0
2009-11-05 10:45:00,1.6375,1.6386,1.6358,1.6377,3095900000.0
2009-11-05 11:00:00,1.6377,1.63805,1.63475,1.6354,2788100000.0
2009-11-05 11:15:00,1.63535,1.6366,1.63495,1.63625,3071600000.0
2009-11-05 11:30:00,1.63625,1.63635,1.6339,1.63405,2393100000.0
2009-11-05 11:45:00,1.6341,1.6357,1.6338,1.63495,2414700001.0
2009-11-05 12:00:00,1.6349,1.636,1.6348,1.6357,1842600000.0
2009-11-05 12:15:00,1.6357,1.63635,1.63495,1.636,2284400000.0
2009-11-05 12:30:00,1.6361,1.6365,1.6351,1.63605,1549300000.0
2009-11-05 12:45:00,1.63605,1.63625,1.6346,1.6349,1940900000.0
2009-11-05 13:00:00,1.63485,1.6366,1.63485,1.63535,1706700000.0
2009-11-05 13:15:00,1.63535,1.63735,1.63495,1.63635,1169600000.0
2009-11-05 13:30:00,1.6363,1.63755,1.6362,1.63735,1201700000.0
2009-11-05 13:45:00,1.63745,1.6377,1.63675,1.63735,1017900000.0
2009-11-05 14:00:00,1.63755,1.6377,1.63365,1.6338,2680570000.0
2009-11-05 14:15:00,1.63375,1.6342,1.63055,1.63145,2029000000.0
2009-11-05 14:30:00,1.63135,1.63385,1.63115,1.63345,2994100000.0
2009-11-05 14:45:00,1.6334,1.63495,1.6334,1.63455,2393500000.0
2009-11-05 15:00:00,1.63455,1.6362,1.6344,1.6361,2868900000.0
2009-11-05 15:15:00,1.6361,1.6363,1.63265,1.63285,1937930000.0
2009-11-05 15:30:00,1.63285,1.63505,1.63235,1.63495,3169700000.0
2009-11-05 15:45:00,1.63495,1.6361,1.6343,1.635,3508700000.0
2009-11-05 16:00:00,1.635,1.63535,1.6336,1.6343,2886260000.0
2009-11-05 16:15:00,1.6343,1.63555,1.63425,1.6347,2532600000.0
2009-11-05 16:30:00,1.6347,1.6355,1.63325,1.63375,3661540000.0
2009-11-05 16:45:00,1.63375,1.63415,1.63275,1.633,3020200000.0
2009-11-05 17:00:00,1.63305,1.6337,1.6322,1.6334,3298600000.0
2009-11-05 17:15:00,1.6334,1.6353,1.63305,1.63445,3214400000.0
2009-11-05 17:30:00,1.63445,1.63475,1.6329,1.6337,2704120000.0
2009-11-05 17:45:00,1.6337,1.63485,1.6328,1.63465,2616600000.0
2009-11-05 18:00:00,1.6347,1.63495,1.63365,1.63415,2009000000.0
2009-11-05 18:15:00,1.63405,1.63495,1.63375,1.63405,2288000000.0
2009-11-05 18:30:00,1.634,1.6352,1.63365,1.635,2865100000.0
2009-11-05 18:45:00,1.635,1.6365,1.63435,1.63555,2992600000.0
2009-11-05 19:00:00,1.6356,1.63575,1.63405,1.63555,2274800000.0
2009-11-05 19:15:00,1.63555,1.636,1.63385,1.63395,2014000000.0
2009-11-05 19:30:00,1.63395,1.63415,1.63285,1.63375,1847200000.0
2009-11-05 19:45:00,1.63375,1.6338,1.63315,1.63315,1722000000.0
2009-11-05 20:00:00,1.63315,1.6343,1.63285,1.6339,1727600000.0
2009-11-05 20:15:00,1.6339,1.63455,1.63365,1.63405,2091400000.0
2009-11-05 20:30:00,1.63405,1.6345,1.6334,1.63355,1582900000.0
2009-11-05 20:45:00,1.63345,1.6336,1.63275,1.6331,1565700000.0
2009-11-05 21:00:00,1.6331,1.6342,1.6331,1.6337,1979400000.0
2009-11-05 21:15:00,1.6337,1.6347,1.6332,1.63355,1769300000.0
2009-11-05 21:30:00,1.63355,1.6339,1.6332,1.63345,1297500000.0
2009-11-05 21:45:00,1.63345,1.63395,1.63235,1.6332,1531400000.0
2009-11-05 22:00:00,1.6332,1.63465,1.633,1.63445,1718600000.0
2009-11-05 22:15:00,1.6345,1.6345,1.63285,1.63415,1758600000.0
2009-11-05 22:30:00,1.6342,1.63505,1.63395,1.63445,1246200000.0
2009-11-05 22:45:00,1.6345,1.6352,1.6332,1.6338,1425200000.0
2009-11-05 23:00:00,1.6338,1.634,1.6332,1.6333,544800000.0
2009-11-05 23:15:00,1.6333,1.634,1.63275,1.633,443800000.0
2009-11-05 23:30:00,1.633,1.6346,1.63275,1.6346,614700000.0
2009-11-05 23:45:00,1.6347,1.6348,1.6328,1.6336,675400000.0
2009-11-06 00:00:00,1.63345,1.63525,1.6332,1.63425,282100000.0
2009-11-06 00:15:00,1.63445,1.6347,1.6342,1.63465,181200000.0
2009-11-06 00:30:00,1.6346,1.635,1.63259,1.6343,201940000.0
2009-11-06 00:45:00,1.6343,1.63485,1.63235,1.63475,99700000.0
2009-11-06 01:00:00,1.63475,1.63475,1.63375,1.63445,336900000.0
2009-11-06 01:15:00,1.63455,1.63455,1.632,1.6327,907600000.0
2009-11-06 01:30:00,1.6328,1.63315,1.63235,1.6329,956200000.0
2009-11-06 01:45:00,1.6328,1.6346,1.63255,1.6341,640000000.0
2009-11-06 02:00:00,1.63405,1.63445,1.6333,1.63385,1271700000.0
2009-11-06 02:15:00,1.6339,1.6342,1.6332,1.63355,1202200000.0
2009-11-06 02:30:00,1.63355,1.63365,1.6297,1.6302,2269900000.0
2009-11-06 02:45:00,1.6302,1.63165,1.6293,1.6307,1792000000.0
2009-11-06 03:00:00,1.63065,1.63105,1.63025,1.6308,1229700000.0
2009-11-06 03:15:00,1.6308,1.6313,1.6303,1.6307,1469100000.0
2009-11-06 03:30:00,1.63075,1.6312,1.63,1.6302,1278600000.0
2009-11-06 03:45:00,1.6302,1.6306,1.6297,1.62995,744500000.0
2009-11-06 04:00:00,1.6299,1.6303,1.62925,1.62995,901000000.0
2009-11-06 04:15:00,1.62995,1.63,1.62925,1.6295,1073900000.0
2009-11-06 04:30:00,1.6295,1.6296,1.6285,1.62905,1045000000.0
2009-11-06 04:45:00,1.62905,1.63015,1.62855,1.6297,1279400000.0
2009-11-06 05:00:00,1.6297,1.62995,1.6287,1.6297,1139900000.0
2009-11-06 05:15:00,1.6297,1.6298,1.6285,1.6287,1147800000.0
2009-11-06 05:30:00,1.6287,1.62965,1.62855,1.6295,632200000.0
2009-11-06 05:45:00,1.6295,1.62965,1.629,1.62925,586300000.0
2009-11-06 06:00:00,1.62925,1.62955,1.62865,1.6295,673600000.0
2009-11-06 06:15:00,1.6294,1.6298,1.62805,1.6284,944300000.0
2009-11-06 06:30:00,1.6284,1.62935,1.6282,1.62895,847000000.0
2009-11-06 06:45:00,1.62885,1.6291,1.6282,1.62845,1061400000.0
2009-11-06 07:00:00,1.62845,1.62915,1.6279,1.62845,879500000.0
2009-11-06 07:15:00,1.6285,1.62895,1.6279,1.6281,749600000.0
2009-11-06 07:30:00,1.6281,1.6288,1.62765,1.6282,1178000000.0
2009-11-06 07:45:00,1.6282,1.62885,1.62805,1.62825,1020700000.0
2009-11-06 08:00:00,1.62835,1.6289,1.6279,1.62875,1088900000.0
2009-11-06 08:15:00,1.6287,1.63055,1.62855,1.62915,1019300000.0
2009-11-06 08:30:00,1.62915,1.6308,1.6291,1.6305,1005200000.0
2009-11-06 08:45:00,1.6306,1.6306,1.62895,1.6294,1281100000.0
2009-11-06 09:00:00,1.6294,1.6298,1.6277,1.62885,1306800000.0
2009-11-06 09:15:00,1.62885,1.62885,1.6257,1.62595,1846900000.0
2009-11-06 09:30:00,1.62585,1.62625,1.62495,1.62625,1824200000.0
2009-11-06 09:45:00,1.62615,1.62645,1.6247,1.6255,2296799999.0
2009-11-06 10:00:00,1.6255,1.626,1.6245,1.62495,2284800000.0
2009-11-06 10:15:00,1.62495,1.62535,1.6242,1.62495,2123400000.0
2009-11-06 10:30:00,1.62495,1.62505,1.62255,1.62345,2642600000.0
2009-11-06 10:45:00,1.62345,1.62435,1.62325,1.62395,2547100000.0
2009-11-06 11:00:00,1.6239,1.6243,1.6231,1.62385,2384900000.0
2009-11-06 11:15:00,1.6238,1.62535,1.623,1.62515,2548000000.0
2009-11-06 11:30:00,1.62515,1.6253,1.6237,1.62395,1921500000.0
2009-11-06 11:45:00,1.6239,1.6239,1.6232,1.6236,1585100000.0
2009-11-06 12:00:00,1.62355,1.6245,1.62345,1.6241,1572600000.0
2009-11-06 12:15:00,1.62415,1.6247,1.62385,1.6242,1759200000.0
2009-11-06 12:30:00,1.6243,1.62485,1.6239,1.62465,1200800000.0
2009-11-06 12:45:00,1.6247,1.62605,1.6245,1.62505,1132600000.0
2009-11-06 13:00:00,1.6251,1.62635,1.6244,1.6247,1757900000.0
2009-11-06 13:15:00,1.6247,1.62475,1.6234,1.6241,1398080000.0
2009-11-06 13:30:00,1.6241,1.6253,1.6234,1.62405,1732100000.0
2009-11-06 13:45:00,1.6241,1.6248,1.62365,1.6241,834600000.0
2009-11-06 14:00:00,1.6241,1.62495,1.6231,1.62385,1478100000.0
2009-11-06 14:15:00,1.6238,1.6244,1.6232,1.62435,1121000000.0
2009-11-06 14:30:00,1.6243,1.6253,1.62295,1.6231,1755200000.0
2009-11-06 14:45:00,1.62315,1.62495,1.62305,1.6245,1264800000.0
2009-11-06 15:00:00,1.6245,1.6248,1.6233,1.6233,1244180000.0
2009-11-06 15:15:00,1.6233,1.6235,1.6206,1.62195,2899760000.0
2009-11-06 15:30:00,1.62195,1.6269,1.6197,1.62445,4827380001.0
2009-11-06 15:45:00,1.62445,1.6258,1.62385,1.6241,5524960000.0
2009-11-06 16:00:00,1.62405,1.6246,1.62235,1.6227,4831240000.0
2009-11-06 16:15:00,1.6228,1.62375,1.6221,1.62275,3998000001.0
2009-11-06 16:30:00,1.6227,1.6237,1.62085,1.622,5042300000.0
2009-11-06 16:45:00,1.62195,1.62255,1.6205,1.621,4127900000.0
2009-11-06 17:00:00,1.6211,1.6222,1.62005,1.622,4856100000.0
2009-11-06 17:15:00,1.62195,1.6233,1.6207,1.62295,3836100000.0
2009-11-06 17:30:00,1.62295,1.62395,1.6202,1.62065,4510540000.0
2009-11-06 17:45:00,1.62065,1.62105,1.6196,1.6196,3033800000.0
2009-11-06 18:00:00,1.6197,1.6209,1.61945,1.62035,3003400000.0
2009-11-06 18:15:00,1.62055,1.6208,1.6181,1.6185,3313900000.0
2009-11-06 18:30:00,1.61845,1.61905,1.61695,1.6186,3889200000.0
2009-11-06 18:45:00,1.61845,1.61935,1.61785,1.6188,2575800000.0
2009-11-06 19:00:00,1.6187,1.61985,1.61795,1.6197,2184200000.0
2009-11-06 19:15:00,1.61975,1.6198,1.61895,1.61915,2249500000.0
2009-11-06 19:30:00,1.6191,1.62015,1.6186,1.61955,1950200000.0
2009-11-06 19:45:00,1.6195,1.6198,1.61805,1.61895,1552700000.0
2009-11-06 20:00:00,1.619,1.6199,1.61865,1.6189,2065800000.0
2009-11-06 20:15:00,1.61895,1.6198,1.6189,1.61915,2112000000.0
2009-11-06 20:30:00,1.61905,1.6195,1.61855,1.6189,1555900000.0
2009-11-06 20:45:00,1.6189,1.6206,1.61855,1.6203,1644000000.0
2009-11-06 21:00:00,1.62015,1.62075,1.61865,1.6203,1941100000.0
2009-11-06 21:15:00,1.6203,1.62075,1.6193,1.6198,1164700000.0
2009-11-06 21:30:00,1.61985,1.62115,1.61915,1.61965,1794900000.0
2009-11-06 21:45:00,1.61945,1.62015,1.6189,1.6196,2471100000.0
2009-11-06 22:00:00,1.6196,1.62055,1.6193,1.61945,1147800000.0
2009-11-06 22:15:00,1.6195,1.62025,1.61915,1.61925,1083500000.0
2009-11-06 22:30:00,1.61925,1.6193,1.6172,1.61805,994800000.0
2009-11-06 22:45:00,1.6181,1.61895,1.61705,1.6173,1212400000.0
2009-11-06 23:00:00,1.61745,1.61745,1.6172,1.6173,9300000.0
2009-11-09 00:00:00,1.6126,1.61415,1.6116,1.61405,308800000.0
2009-11-09 00:15:00,1.614,1.61527,1.6117,1.6142,344400000.0
2009-11-09 00:30:00,1.61405,1.6145,1.61295,1.61385,411200000.0
2009-11-09 00:45:00,1.6139,1.61585,1.6132,1.61465,418700000.0
2009-11-09 01:00:00,1.61465,1.61565,1.61405,1.61485,947800000.0
2009-11-09 01:15:00,1.61485,1.61665,1.61365,1.61405,1144700000.0
2009-11-09 01:30:00,1.61405,1.61465,1.61315,1.61415,936600000.0
2009-11-09 01:45:00,1.61415,1.61525,1.61405,1.6149,605300000.0
2009-11-09 02:00:00,1.6149,1.61505,1.61365,1.61445,1226500000.0
2009-11-09 02:15:00,1.61445,1.61485,1.61175,1.61205,1382100000.0
2009-11-09 02:30:00,1.6119,1.61235,1.6105,1.611,2119600000.0
2009-11-09 02:45:00,1.6109,1.61165,1.6088,1.60895,1975500000.0
2009-11-09 03:00:00,1.6089,1.6108,1.6086,1.6102,2238300000.0
2009-11-09 03:15:00,1.61015,1.61135,1.6091,1.61125,1877500000.0
2009-11-09 03:30:00,1.61135,1.61155,1.6103,1.6107,1337800000.0
2009-11-09 03:45:00,1.61075,1.6112,1.6104,1.61075,889600000.0
2009-11-09 04:00:00,1.61075,1.61125,1.6104,1.61095,953400000.0
2009-11-09 04:15:00,1.61095,1.6117,1.61025,1.6115,1151900000.0
2009-11-09 04:30:00,1.6115,1.6122,1.61085,1.61085,864400000.0
2009-11-09 04:45:00,1.611,1.61155,1.61075,1.6113,1832300000.0
2009-11-09 05:00:00,1.61125,1.6114,1.6103,1.6109,1528900000.0
2009-11-09 05:15:00,1.6109,1.6115,1.6107,1.61145,1120000000.0
2009-11-09 05:30:00,1.6115,1.61165,1.61055,1.6108,962900000.0
2009-11-09 05:45:00,1.6108,1.61185,1.61065,1.61145,1257400000.0
2009-11-09 06:00:00,1.61135,1.6118,1.6106,1.61085,892100000.0
2009-11-09 06:15:00,1.6108,1.6136,1.6107,1.6132,1968700000.0
2009-11-09 06:30:00,1.6132,1.61325,1.61095,1.6132,1375700000.0
2009-11-09 06:45:00,1.61315,1.61325,1.6121,1.61245,957900000.0
2009-11-09 07:00:00,1.61245,1.6136,1.6123,1.61265,1069500000.0
2009-11-09 07:15:00,1.6126,1.61525,1.61255,1.6149,732800000.0
2009-11-09 07:30:00,1.6149,1.61535,1.61315,1.61335,667000000.0
2009-11-09 07:45:00,1.61335,1.6144,1.61325,1.61435,1140700000.0
2009-11-09 08:00:00,1.61435,1.615,1.61415,1.61455,959300000.0
2009-11-09 08:15:00,1.61455,1.61485,1.6139,1.6143,988000000.0
2009-11-09 08:30:00,1.6143,1.61575,1.61415,1.6154,945300000.0
2009-11-09 08:45:00,1.61545,1.61615,1.61505,1.61535,1031200000.0
2009-11-09 09:00:00,1.6154,1.61615,1.61405,1.6154,1835800000.0
2009-11-09 09:15:00,1.61545,1.6159,1.61395,1.614,2128500000.0
2009-11-09 09:30:00,1.61395,1.61615,1.61395,1.61585,1941200000.0
2009-11-09 09:45:00,1.61585,1.616,1.6149,1.61565,1760200000.0
2009-11-09 10:00:00,1.6156,1.61595,1.61465,1.61515,2457700000.0
2009-11-09 10:15:00,1.61515,1.61615,1.6148,1.6153,2158100000.0
2009-11-09 10:30:00,1.6153,1.6154,1.6142,1.61455,2079500000.0
2009-11-09 10:45:00,1.61455,1.6156,1.6142,1.61515,1992800000.0
2009-11-09 11:00:00,1.6152,1.6166,1.6148,1.616,2843800000.0
2009-11-09 11:15:00,1.61595,1.61615,1.61475,1.6155,2415900000.0
2009-11-09 11:30:00,1.6155,1.616,1.6135,1.61415,3023300000.0
2009-11-09 11:45:00,1.6141,1.61445,1.6121,1.61385,4220400000.0
2009-11-09 12:00:00,1.61385,1.6158,1.6131,1.61475,3099200000.0
2009-11-09 12:15:00,1.61475,1.6161,1.6145,1.61535,3403300000.0
2009-11-09 12:30:00,1.6154,1.61625,1.6144,1.6147,3291800000.0
2009-11-09 12:45:00,1.6147,1.61575,1.61455,1.6153,2094700000.0
2009-11-09 13:00:00,1.61545,1.61565,1.6142,1.6149,2644000000.0
2009-11-09 13:15:00,1.61485,1.6154,1.61445,1.61535,2387400000.0
2009-11-09 13:30:00,1.61535,1.6156,1.6148,1.6154,1629700000.0
2009-11-09 13:45:00,1.6154,1.6159,1.6151,1.6156,1606700000.0
2009-11-09 14:00:00,1.6156,1.6162,1.61525,1.6154,2230200000.0
2009-11-09 14:15:00,1.6154,1.61575,1.6141,1.61455,1775400000.0
2009-11-09 14:30:00,1.6145,1.61455,1.6133,1.61365,2134700000.0
2009-11-09 14:45:00,1.61365,1.6141,1.61285,1.6132,2387700000.0
2009-11-09 15:00:00,1.6132,1.6143,1.61255,1.61395,2938900000.0
2009-11-09 15:15:00,1.61395,1.61525,1.61345,1.6146,2470400000.0
2009-11-09 15:30:00,1.6146,1.61475,1.6128,1.61435,2941000000.0
2009-11-09 15:45:00,1.61435,1.61475,1.61375,1.61405,3062600000.0
2009-11-09 16:00:00,1.61415,1.6147,1.6131,1.6146,3430600000.0
2009-11-09 16:15:00,1.6146,1.6148,1.61345,1.61365,3273500000.0
2009-11-09 16:30:00,1.6136,1.61385,1.61285,1.61305,4345200000.0
2009-11-09 16:45:00,1.61305,1.61335,1.61225,1.6123,3640300000.0
2009-11-09 17:00:00,1.61235,1.6131,1.61195,1.6126,3705300000.0
2009-11-09 17:15:00,1.6126,1.61355,1.61245,1.6127,3955800000.0
2009-11-09 17:30:00,1.6127,1.61325,1.61225,1.6128,3714800000.0
2009-11-09 17:45:00,1.6128,1.6148,1.6126,1.6148,3159700000.0
2009-11-09 18:00:00,1.6148,1.615,1.61355,1.61385,3739700000.0
2009-11-09 18:15:00,1.6138,1.61435,1.6133,1.614,3496800000.0
2009-11-09 18:30:00,1.614,1.6144,1.61345,1.6141,3032300000.0
2009-11-09 18:45:00,1.6141,1.6151,1.614,1.61405,2583200000.0
2009-11-09 19:00:00,1.61395,1.6152,1.6136,1.61425,3409500000.0
2009-11-09 19:15:00,1.61425,1.61445,1.61345,1.6137,2675100000.0
2009-11-09 19:30:00,1.6137,1.6143,1.6134,1.6139,1716600000.0
2009-11-09 19:45:00,1.614,1.61405,1.6131,1.61385,2396500000.0
2009-11-09 20:00:00,1.6138,1.6144,1.6126,1.61435,2838400000.0
2009-11-09 20:15:00,1.61435,1.61505,1.6142,1.61495,2875100000.0
2009-11-09 20:30:00,1.61495,1.61505,1.6131,1.6131,1889300000.0
2009-11-09 20:45:00,1.6132,1.61495,1.61305,1.6141,1836200000.0
2009-11-09 21:00:00,1.6141,1.61475,1.6138,1.6142,1923900000.0
2009-11-09 21:15:00,1.6142,1.6145,1.6134,1.61355,1814700000.0
2009-11-09 21:30:00,1.6136,1.6139,1.6128,1.6132,1890600000.0
2009-11-09 21:45:00,1.6132,1.6138,1.6121,1.61245,1797400000.0
2009-11-09 22:00:00,1.61245,1.61365,1.61235,1.61235,1475800000.0
2009-11-09 22:15:00,1.61235,1.6128,1.61205,1.6124,1210400000.0
2009-11-09 22:30:00,1.6124,1.6134,1.6121,1.6128,1240400000.0
2009-11-09 22:45:00,1.6128,1.613,1.61145,1.61185,1165200000.0
2009-11-09 23:00:00,1.6118,1.6126,1.6117,1.6123,395000000.0
2009-11-09 23:15:00,1.6123,1.61265,1.6119,1.61255,311400000.0
2009-11-09 23:30:00,1.61255,1.6126,1.61185,1.61195,450400000.0
2009-11-09 23:45:00,1.61185,1.61335,1.61185,1.6133,497200000.0
2009-11-10 00:00:00,1.61315,1.6134,1.6123,1.61285,273900000.0
2009-11-10 00:15:00,1.61285,1.6131,1.61185,1.61225,242700000.0
2009-11-10 00:30:00,1.61225,1.61245,1.6118,1.612,395500000.0
2009-11-10 00:45:00,1.61195,1.61195,1.6111,1.61125,345900000.0
2009-11-10 01:00:00,1.6113,1.6118,1.6111,1.6112,420200000.0
2009-11-10 01:15:00,1.61135,1.6116,1.61032,1.6106,470200000.0
2009-11-10 01:30:00,1.61055,1.61125,1.6103,1.61055,914700000.0
2009-11-10 01:45:00,1.61055,1.6111,1.61025,1.611,883700000.0
2009-11-10 02:00:00,1.6109,1.61135,1.6103,1.61085,1129600000.0
2009-11-10 02:15:00,1.61085,1.61125,1.61015,1.6102,1033200000.0
2009-11-10 02:30:00,1.6102,1.61105,1.60935,1.61025,1380300000.0
2009-11-10 02:45:00,1.6102,1.6114,1.61015,1.61075,1363800000.0
2009-11-10 03:00:00,1.61085,1.6121,1.6108,1.6117,1395500000.0
2009-11-10 03:15:00,1.6117,1.61265,1.6114,1.61205,1117900000.0
2009-11-10 03:30:00,1.6121,1.6134,1.6119,1.613,1327700000.0
2009-11-10 03:45:00,1.61305,1.6132,1.6126,1.6128,826600000.0
2009-11-10 04:00:00,1.6127,1.61275,1.61175,1.61255,931400000.0
2009-11-10 04:15:00,1.6124,1.6131,1.6123,1.6128,756600000.0
2009-11-10 04:30:00,1.6128,1.6135,1.6127,1.6129,896300000.0
2009-11-10 04:45:00,1.61285,1.6141,1.6128,1.6137,1016000000.0
2009-11-10 05:00:00,1.61365,1.6145,1.61345,1.61415,881400000.0
2009-11-10 05:15:00,1.61415,1.61495,1.61375,1.61495,1092900000.0
2009-11-10 05:30:00,1.6149,1.6153,1.61255,1.6136,1326300000.0
2009-11-10 05:45:00,1.6136,1.6137,1.61255,1.61325,972200000.0
2009-11-10 06:00:00,1.6133,1.6136,1.6128,1.6136,709500000.0
2009-11-10 06:15:00,1.6136,1.61405,1.61305,1.61405,637200000.0
2009-11-10 06:30:00,1.61395,1.61455,1.61355,1.61425,451700000.0
2009-11-10 06:45:00,1.61435,1.61455,1.6138,1.6144,358100000.0
2009-11-10 07:00:00,1.6145,1.61535,1.614,1.6151,917100000.0
2009-11-10 07:15:00,1.6152,1.6165,1.6145,1.6165,2082500000.0
2009-11-10 07:30:00,1.6165,1.61725,1.61545,1.61665,1328100000.0
2009-11-10 07:45:00,1.6166,1.61775,1.6165,1.6171,1113000000.0
2009-11-10 08:00:00,1.6171,1.61725,1.6154,1.6157,1034500000.0
2009-11-10 08:15:00,1.6157,1.616,1.6141,1.6143,1061000000.0
2009-11-10 08:30:00,1.61425,1.6155,1.61405,1.61455,601300000.0
2009-11-10 08:45:00,1.6146,1.61505,1.61325,1.6141,994900000.0
2009-11-10 09:00:00,1.6141,1.61545,1.6137,1.61495,1409700000.0
2009-11-10 09:15:00,1.61495,1.6161,1.61455,1.61575,1276400000.0
2009-11-10 09:30:00,1.61565,1.6159,1.6147,1.61535,981300000.0
2009-11-10 09:45:00,1.61525,1.61565,1.61435,1.6156,1532000000.0
2009-11-10 10:00:00,1.6156,1.61705,1.61515,1.6154,1694000000.0
2009-11-10 10:15:00,1.61535,1.61695,1.61495,1.6169,1469000000.0
2009-11-10 10:30:00,1.61685,1.61745,1.6164,1.6171,1538700000.0
2009-11-10 10:45:00,1.61705,1.6171,1.6153,1.61565,1496100000.0
2009-11-10 11:00:00,1.6156,1.61585,1.6139,1.6144,1338300000.0
2009-11-10 11:15:00,1.61435,1.6159,1.61375,1.6155,1423100000.0
2009-11-10 11:30:00,1.6156,1.61575,1.61415,1.61445,1572600000.0
2009-11-10 11:45:00,1.61435,1.61515,1.61395,1.6143,1111500000.0
2009-11-10 12:00:00,1.6143,1.6161,1.613,1.6156,2349400000.0
2009-11-10 12:15:00,1.6155,1.61645,1.61515,1.6161,1857800000.0
2009-11-10 12:30:00,1.61615,1.61675,1.6143,1.61445,1979300000.0
2009-11-10 12:45:00,1.61445,1.6161,1.61375,1.61605,1476700000.0
2009-11-10 13:00:00,1.6161,1.61655,1.61525,1.6165,1449800000.0
2009-11-10 13:15:00,1.61645,1.61645,1.61485,1.61515,1099900000.0
2009-11-10 13:30:00,1.61515,1.61555,1.61445,1.6145,1140700000.0
2009-11-10 13:45:00,1.6145,1.6164,1.6145,1.616,1704500000.0
2009-11-10 14:00:00,1.61605,1.6162,1.61525,1.61545,1287100000.0
2009-11-10 14:15:00,1.6154,1.61565,1.6146,1.61465,1791900000.0
2009-11-10 14:30:00,1.61465,1.61515,1.6138,1.614,1331900000.0
2009-11-10 14:45:00,1.614,1.6152,1.61375,1.61515,1525600000.0
2009-11-10 15:00:00,1.61505,1.6151,1.6139,1.61425,1758900000.0
2009-11-10 15:15:00,1.6143,1.6147,1.61345,1.61385,2124800000.0
2009-11-10 15:30:00,1.6139,1.6143,1.61305,1.61345,1715900000.0
2009-11-10 15:45:00,1.61335,1.61405,1.6125,1.6131,2660400000.0
2009-11-10 16:00:00,1.61275,1.61405,1.61255,1.6129,1961400000.0
2009-11-10 16:15:00,1.613,1.61365,1.61285,1.61335,1351200000.0
2009-11-10 16:30:00,1.6133,1.6136,1.61145,1.61205,2516300000.0
2009-11-10 16:45:00,1.61205,1.61275,1.6112,1.6124,2200700000.0
2009-11-10 17:00:00,1.6124,1.6125,1.61045,1.6112,2324000000.0
2009-11-10 17:15:00,1.61135,1.61175,1.60915,1.60965,2468700000.0
2009-11-10 17:30:00,1.60965,1.61215,1.6096,1.61205,2132900000.0
2009-11-10 17:45:00,1.6121,1.6131,1.6117,1.61285,2180400000.0
2009-11-10 18:00:00,1.6129,1.6135,1.61125,1.61315,3077699999.0
2009-11-10 18:15:00,1.61315,1.6133,1.6119,1.61275,2243750000.0
2009-11-10 18:30:00,1.61285,1.6134,1.6104,1.6108,2365900000.0
2009-11-10 18:45:00,1.61075,1.61265,1.6106,1.6125,1666900000.0
2009-11-10 19:00:00,1.6124,1.6137,1.6123,1.6128,1799400000.0
2009-11-10 19:15:00,1.61285,1.6141,1.6127,1.61395,1894300000.0
2009-11-10 19:30:00,1.6139,1.6142,1.6131,1.6134,2594300000.0
2009-11-10 19:45:00,1.6134,1.6138,1.61235,1.6133,1065800000.0
2009-11-10 20:00:00,1.6133,1.61415,1.6132,1.6137,1475400000.0
2009-11-10 20:15:00,1.6137,1.61395,1.6128,1.61315,1616500000.0
2009-11-10 20:30:00,1.61315,1.6133,1.61205,1.6127,949200000.0
2009-11-10 20:45:00,1.61265,1.6139,1.61265,1.61325,1405200000.0
2009-11-10 21:00:00,1.61315,1.61345,1.61235,1.6128,1734020000.0
2009-11-10 21:15:00,1.6128,1.6128,1.611,1.6112,1924000000.0
2009-11-10 21:30:00,1.6112,1.6122,1.611,1.61165,1627100000.0
2009-11-10 21:45:00,1.61155,1.6124,1.60975,1.60995,1638050000.0
2009-11-10 22:00:00,1.60995,1.61155,1.60915,1.60985,2409200000.0
2009-11-10 22:15:00,1.60985,1.61065,1.6092,1.6103,1424500000.0
2009-11-10 22:30:00,1.6102,1.6109,1.6098,1.61065,1643800000.0
2009-11-10 22:45:00,1.61065,1.61085,1.6097,1.6101,1567900000.0
2009-11-10 23:00:00,1.6101,1.61045,1.6098,1.6101,361300000.0
2009-11-10 23:15:00,1.61,1.6103,1.60945,1.6098,609200000.0
2009-11-10 23:30:00,1.6098,1.61015,1.60885,1.6101,680800000.0
2009-11-10 23:45:00,1.61015,1.6113,1.60985,1.61125,659300000.0
2009-11-11 00:00:00,1.6112,1.6113,1.6101,1.61065,488600000.0
2009-11-11 00:15:00,1.61065,1.61105,1.61025,1.61055,395200000.0
2009-11-11 00:30:00,1.61055,1.61105,1.6101,1.6109,198900000.0
2009-11-11 00:45:00,1.61095,1.6113,1.61035,1.61075,450600000.0
2009-11-11 01:00:00,1.61075,1.61095,1.60985,1.61035,526100000.0
2009-11-11 01:15:00,1.61123,1.61123,1.6095,1.6104,619700000.0
2009-11-11 01:30:00,1.6104,1.61135,1.61035,1.6109,841700000.0
2009-11-11 01:45:00,1.61085,1.61105,1.6105,1.61085,479900000.0
2009-11-11 02:00:00,1.6109,1.6119,1.6108,1.61155,2063200000.0
2009-11-11 02:15:00,1.61145,1.61155,1.6106,1.61105,1941000000.0
2009-11-11 02:30:00,1.611,1.6113,1.61045,1.6109,1668300000.0
2009-11-11 02:45:00,1.61095,1.61175,1.61045,1.61125,1320300000.0
2009-11-11 03:00:00,1.6114,1.61175,1.61065,1.611,1356700000.0
2009-11-11 03:15:00,1.61095,1.6111,1.61015,1.61095,1232700000.0
2009-11-11 03:30:00,1.61095,1.6114,1.6106,1.61105,1147300000.0
2009-11-11 03:45:00,1.61105,1.61145,1.6105,1.6113,1369800000.0
2009-11-11 04:00:00,1.6113,1.61185,1.6097,1.61105,2410500000.0
2009-11-11 04:15:00,1.611,1.6134,1.6102,1.61255,2306400000.0
2009-11-11 04:30:00,1.61255,1.61265,1.6112,1.61145,1172600000.0
2009-11-11 04:45:00,1.61145,1.61185,1.6098,1.6103,1292200000.0
2009-11-11 05:00:00,1.6102,1.611,1.60925,1.6107,1347700000.0
2009-11-11 05:15:00,1.6106,1.6109,1.6103,1.6108,754200000.0
2009-11-11 05:30:00,1.6108,1.61165,1.6103,1.61035,726400000.0
2009-11-11 05:45:00,1.6103,1.61155,1.6097,1.61085,1105400000.0
2009-11-11 06:00:00,1.6109,1.61105,1.6099,1.60995,949000000.0
2009-11-11 06:15:00,1.6101,1.61095,1.60975,1.6106,722200000.0
2009-11-11 06:30:00,1.6107,1.61085,1.61025,1.61065,688400000.0
2009-11-11 06:45:00,1.61055,1.61176,1.61035,1.61055,527900000.0
2009-11-11 07:00:00,1.61065,1.61165,1.61045,1.61135,838900000.0
2009-11-11 07:15:00,1.6114,1.61245,1.61105,1.61195,899300000.0
2009-11-11 07:30:00,1.61205,1.61245,1.61125,1.61245,898600000.0
2009-11-11 07:45:00,1.61255,1.61275,1.611,1.61105,976700000.0
2009-11-11 08:00:00,1.61105,1.61205,1.61095,1.6114,1299900000.0
2009-11-11 08:15:00,1.61145,1.6128,1.6113,1.61205,1264200000.0
2009-11-11 08:30:00,1.61205,1.61245,1.61135,1.61205,1224700000.0
2009-11-11 08:45:00,1.6121,1.61255,1.6116,1.61215,868300000.0
2009-11-11 09:00:00,1.61215,1.6127,1.61155,1.61225,1274800000.0
2009-11-11 09:15:00,1.61225,1.61325,1.61175,1.6132,1222500000.0
2009-11-11 09:30:00,1.6132,1.6132,1.61215,1.61285,1500100000.0
2009-11-11 09:45:00,1.6129,1.6132,1.61125,1.6123,2265100000.0
2009-11-11 10:00:00,1.6123,1.61415,1.61195,1.61215,2945400000.0
2009-11-11 10:15:00,1.61215,1.61315,1.60915,1.6104,2812900000.0
2009-11-11 10:30:00,1.61045,1.61185,1.6102,1.6109,2191600000.0
2009-11-11 10:45:00,1.6109,1.61265,1.6106,1.6122,2382900000.0
2009-11-11 11:00:00,1.6122,1.6123,1.6107,1.61105,1908000000.0
2009-11-11 11:15:00,1.61105,1.6112,1.6104,1.61045,1568900000.0
2009-11-11 11:30:00,1.61045,1.61115,1.6103,1.61065,1803800000.0
2009-11-11 11:45:00,1.61075,1.6122,1.6104,1.61215,1576200000.0
2009-11-11 12:00:00,1.61235,1.61335,1.61165,1.6133,1478500000.0
2009-11-11 12:15:00,1.6134,1.61465,1.6125,1.61265,1868800000.0
2009-11-11 12:30:00,1.61265,1.6149,1.6121,1.61455,2063400000.0
2009-11-11 12:45:00,1.61455,1.6153,1.61425,1.61495,1494300000.0
2009-11-11 13:00:00,1.61495,1.6152,1.61335,1.6134,2175200000.0
2009-11-11 13:15:00,1.6134,1.6137,1.6127,1.6137,1098100000.0
2009-11-11 13:30:00,1.6137,1.61415,1.61335,1.61405,1232700000.0
2009-11-11 13:45:00,1.61405,1.6145,1.6134,1.61395,855800000.0
2009-11-11 14:00:00,1.61395,1.615,1.61385,1.6148,1239800000.0
2009-11-11 14:15:00,1.6148,1.6152,1.61385,1.61495,1400300000.0
2009-11-11 14:30:00,1.61495,1.61525,1.61395,1.61425,1356100000.0
2009-11-11 14:45:00,1.6142,1.61465,1.6134,1.61365,1170600000.0
2009-11-11 15:00:00,1.6137,1.61415,1.6129,1.61315,1673500000.0
2009-11-11 15:15:00,1.6132,1.61445,1.6126,1.6141,1598200000.0
2009-11-11 15:30:00,1.6141,1.6146,1.61295,1.6133,2057700000.0
2009-11-11 15:45:00,1.6133,1.61375,1.6127,1.6129,1474400000.0
2009-11-11 16:00:00,1.6127,1.614,1.61265,1.61335,1313700000.0
2009-11-11 16:15:00,1.6135,1.61415,1.61295,1.61405,1245100000.0
2009-11-11 16:30:00,1.6141,1.61465,1.61355,1.61395,2343700000.0
2009-11-11 16:45:00,1.61405,1.61525,1.61265,1.6136,2918800000.0
2009-11-11 17:00:00,1.6136,1.61505,1.6125,1.6125,1873900000.0
2009-11-11 17:15:00,1.6125,1.61355,1.61145,1.6119,1761400000.0
2009-11-11 17:30:00,1.6119,1.6129,1.61115,1.61275,2278500000.0
2009-11-11 17:45:00,1.6128,1.61465,1.6126,1.6136,2726400000.0
2009-11-11 18:00:00,1.6135,1.61385,1.61225,1.6131,2748700000.0
2009-11-11 18:15:00,1.61335,1.61355,1.612,1.6123,2423800000.0
2009-11-11 18:30:00,1.61245,1.6128,1.6117,1.61225,1503800000.0
2009-11-11 18:45:00,1.61225,1.61395,1.612,1.61215,1844900000.0
2009-11-11 19:00:00,1.61215,1.61265,1.6113,1.6121,1772400000.0
2009-11-11 19:15:00,1.61205,1.6138,1.61145,1.61165,1852900000.0
2009-11-11 19:30:00,1.61155,1.61205,1.61055,1.61195,2038900000.0
2009-11-11 19:45:00,1.61195,1.6121,1.6104,1.6108,2204800000.0
2009-11-11 20:00:00,1.6108,1.6115,1.6106,1.6113,1692700000.0
2009-11-11 20:15:00,1.61125,1.6116,1.6105,1.6109,1611300000.0
2009-11-11 20:30:00,1.61095,1.6117,1.6106,1.61145,2333200000.0
2009-11-11 20:45:00,1.61145,1.61155,1.6105,1.6108,2076400000.0
2009-11-11 21:00:00,1.6108,1.61115,1.60995,1.61065,1396500000.0
2009-11-11 21:15:00,1.61065,1.61155,1.61015,1.61105,1446700000.0
2009-11-11 21:30:00,1.61105,1.61215,1.61085,1.61205,1073700000.0
2009-11-11 21:45:00,1.61215,1.6124,1.61115,1.6119,948400000.0
2009-11-11 22:00:00,1.6119,1.6121,1.6111,1.61125,1123400000.0
2009-11-11 22:15:00,1.6113,1.61215,1.61125,1.61195,1144000000.0
2009-11-11 22:30:00,1.6119,1.61245,1.61105,1.61205,1658000000.0
2009-11-11 22:45:00,1.61205,1.61225,1.60995,1.61085,1957700000.0
2009-11-11 23:00:00,1.61085,1.61085,1.6094,1.61035,689700000.0
2009-11-11 23:15:00,1.61035,1.6105,1.6098,1.61005,287100000.0
2009-11-11 23:30:00,1.6101,1.6105,1.6099,1.6101,382600000.0
2009-11-11 23:45:00,1.6101,1.6118,1.61005,1.61165,570400000.0
2009-11-12 00:00:00,1.61165,1.61165,1.6093,1.60965,288000000.0
2009-11-12 00:15:00,1.60965,1.61035,1.6094,1.60955,297400000.0
2009-11-12 00:30:00,1.60955,1.61055,1.609,1.6098,394000000.0
2009-11-12 00:45:00,1.6098,1.6106,1.60945,1.61035,376300000.0
2009-11-12 01:00:00,1.61035,1.61055,1.6092,1.60985,511000000.0
2009-11-12 01:15:00,1.60985,1.6107,1.60965,1.61025,654600000.0
2009-11-12 01:30:00,1.6103,1.61115,1.6103,1.61065,840200000.0
2009-11-12 01:45:00,1.61065,1.6109,1.6101,1.6105,528000000.0
2009-11-12 02:00:00,1.6105,1.61165,1.6101,1.61055,950600000.0
2009-11-12 02:15:00,1.6106,1.6111,1.60965,1.6102,1321200000.0
2009-11-12 02:30:00,1.60975,1.60975,1.6024,1.6037,2362500000.0
2009-11-12 02:45:00,1.6039,1.6048,1.60275,1.60375,1896900000.0
2009-11-12 03:00:00,1.60375,1.60395,1.60195,1.6032,1513300000.0
2009-11-12 03:15:00,1.60315,1.6039,1.6027,1.6035,998800000.0
2009-11-12 03:30:00,1.60345,1.6046,1.6031,1.604,1156100000.0
2009-11-12 03:45:00,1.6041,1.60505,1.60375,1.60435,1284900000.0
2009-11-12 04:00:00,1.60435,1.6048,1.60395,1.6044,1076200000.0
2009-11-12 04:15:00,1.6044,1.60505,1.6042,1.60475,1162300000.0
2009-11-12 04:30:00,1.60475,1.6054,1.60435,1.605,938200000.0
2009-11-12 04:45:00,1.605,1.6054,1.6045,1.6054,827600000.0
2009-11-12 05:00:00,1.60555,1.60565,1.6038,1.60405,1145100000.0
2009-11-12 05:15:00,1.6041,1.60515,1.6039,1.60465,901900000.0
2009-11-12 05:30:00,1.60455,1.60515,1.60395,1.6051,553800000.0
2009-11-12 05:45:00,1.60485,1.6052,1.60425,1.60505,901800000.0
2009-11-12 06:00:00,1.6052,1.6054,1.6045,1.60505,517300000.0
2009-11-12 06:15:00,1.60485,1.60575,1.6046,1.6055,605800000.0
2009-11-12 06:30:00,1.6056,1.606,1.6044,1.6047,976400000.0
2009-11-12 06:45:00,1.60465,1.6053,1.6044,1.6053,633400000.0
2009-11-12 07:00:00,1.6053,1.60595,1.60465,1.60575,733800000.0
2009-11-12 07:15:00,1.60575,1.60605,1.6052,1.6055,522200000.0
2009-11-12 07:30:00,1.6055,1.60565,1.6049,1.60535,675200000.0
2009-11-12 07:45:00,1.60525,1.60585,1.60485,1.605,659500000.0
2009-11-12 08:00:00,1.605,1.6064,1.60495,1.6059,881600000.0
2009-11-12 08:15:00,1.6059,1.606,1.60485,1.6052,819400000.0
2009-11-12 08:30:00,1.60525,1.60555,1.60475,1.605,595900000.0
2009-11-12 08:45:00,1.60505,1.6064,1.60435,1.6064,1555500000.0
2009-11-12 09:00:00,1.6064,1.6064,1.60405,1.6041,1516400000.0
2009-11-12 09:15:00,1.6041,1.6044,1.60325,1.60385,1158900000.0
2009-11-12 09:30:00,1.60385,1.6044,1.6031,1.6034,1510900000.0
2009-11-12 09:45:00,1.60345,1.6049,1.6027,1.6036,2279800001.0
2009-11-12 10:00:00,1.6036,1.6058,1.60345,1.6048,2389800000.0
2009-11-12 10:15:00,1.60475,1.6049,1.60375,1.6043,1850100000.0
2009-11-12 10:30:00,1.6043,1.60575,1.60425,1.60555,1675700000.0
2009-11-12 10:45:00,1.60555,1.60565,1.60425,1.6046,2001100000.0
2009-11-12 11:00:00,1.6046,1.6057,1.60435,1.6051,2656000000.0
2009-11-12 11:15:00,1.6051,1.60535,1.60405,1.6053,2152800000.0
2009-11-12 11:30:00,1.60525,1.60545,1.60395,1.60445,1682300000.0
2009-11-12 11:45:00,1.60445,1.6052,1.6038,1.60465,1480400000.0
2009-11-12 12:00:00,1.6046,1.60685,1.60455,1.6046,2167000000.0
2009-11-12 12:15:00,1.6046,1.60485,1.604,1.60455,2318400000.0
2009-11-12 12:30:00,1.60445,1.60545,1.604,1.60465,1485000000.0
2009-11-12 12:45:00,1.60465,1.60515,1.6043,1.60485,1105800000.0
2009-11-12 13:00:00,1.6048,1.60645,1.60465,1.6057,1702300000.0
2009-11-12 13:15:00,1.6057,1.606,1.6046,1.60545,998200000.0
2009-11-12 13:30:00,1.6055,1.6065,1.6053,1.6057,1449700000.0
2009-11-12 13:45:00,1.6057,1.60665,1.60515,1.60615,1171600000.0
2009-11-12 14:00:00,1.60615,1.60705,1.60515,1.6068,1575100000.0
2009-11-12 14:15:00,1.6068,1.6084,1.6067,1.6077,2673800000.0
2009-11-12 14:30:00,1.6078,1.60985,1.60695,1.6075,2826400000.0
2009-11-12 14:45:00,1.6075,1.6079,1.60615,1.6066,1597200000.0
2009-11-12 15:00:00,1.6066,1.6069,1.60575,1.60595,1701100000.0
2009-11-12 15:15:00,1.60605,1.608,1.6055,1.6076,1968900000.0
2009-11-12 15:30:00,1.6077,1.60825,1.606,1.60635,2486900000.0
2009-11-12 15:45:00,1.60635,1.60765,1.60585,1.60765,1746900000.0
2009-11-12 16:00:00,1.60765,1.60785,1.6059,1.6064,2145700000.0
2009-11-12 16:15:00,1.6064,1.60675,1.6057,1.606,2238800000.0
2009-11-12 16:30:00,1.606,1.60705,1.6051,1.6059,2929900000.0
2009-11-12 16:45:00,1.60595,1.6061,1.6039,1.60465,2898400000.0
2009-11-12 17:00:00,1.6048,1.60525,1.6033,1.6036,2714800000.0
2009-11-12 17:15:00,1.6036,1.60455,1.602,1.603,3194700000.0
2009-11-12 17:30:00,1.603,1.60335,1.6019,1.60225,2636100000.0
2009-11-12 17:45:00,1.60225,1.6036,1.60205,1.6036,2315600000.0
2009-11-12 18:00:00,1.6036,1.6084,1.6029,1.60835,3040100001.0
2009-11-12 18:15:00,1.6084,1.60895,1.6064,1.6074,2893600000.0
2009-11-12 18:30:00,1.6074,1.60915,1.60695,1.6075,2498000000.0
2009-11-12 18:45:00,1.6076,1.60855,1.60665,1.6074,2120300000.0
2009-11-12 19:00:00,1.6074,1.60865,1.60695,1.6076,1514900000.0
2009-11-12 19:15:00,1.6076,1.6085,1.60725,1.60745,947200000.0
2009-11-12 19:30:00,1.6074,1.6081,1.6068,1.60735,1248800000.0
2009-11-12 19:45:00,1.60735,1.6082,1.60665,1.60805,1671200000.0
2009-11-12 20:00:00,1.608,1.6117,1.60785,1.6115,3308200000.0
2009-11-12 20:15:00,1.61145,1.61145,1.60945,1.61115,2683000000.0
2009-11-12 20:30:00,1.61115,1.61135,1.6093,1.6096,1758900000.0
2009-11-12 20:45:00,1.6096,1.6098,1.60845,1.60895,1470800000.0
2009-11-12 21:00:00,1.6089,1.60935,1.60785,1.60875,1654900000.0
2009-11-12 21:15:00,1.60865,1.6096,1.60855,1.60925,1737600000.0
2009-11-12 21:30:00,1.60925,1.61045,1.60875,1.61045,1678300000.0
2009-11-12 21:45:00,1.61045,1.61135,1.6101,1.61115,1688600000.0
2009-11-12 22:00:00,1.61115,1.61185,1.6108,1.61135,2374700000.0
2009-11-12 22:15:00,1.61115,1.61125,1.6098,1.6104,1831400000.0
2009-11-12 22:30:00,1.61045,1.61045,1.608,1.60865,3459600000.0
2009-11-12 22:45:00,1.60865,1.60965,1.608,1.60815,2278600000.0
2009-11-12 23:00:00,1.60815,1.60915,1.6079,1.6082,712200000.0
2009-11-12 23:15:00,1.6082,1.6088,1.6075,1.60775,466300000.0
2009-11-12 23:30:00,1.60795,1.60805,1.60725,1.6073,253300000.0
2009-11-12 23:45:00,1.6073,1.608,1.60695,1.608,648500000.0
2009-11-13 00:00:00,1.60765,1.6081,1.6068,1.60755,468300000.0
2009-11-13 00:15:00,1.60755,1.60825,1.6069,1.6075,651500000.0
2009-11-13 00:30:00,1.6073,1.6083,1.60507,1.608,431800000.0
2009-11-13 00:45:00,1.608,1.60845,1.6065,1.6065,485300000.0
2009-11-13 01:00:00,1.6065,1.6076,1.6063,1.60665,465800000.0
2009-11-13 01:15:00,1.60665,1.607,1.6048,1.6053,700500000.0
2009-11-13 01:30:00,1.60525,1.60605,1.6049,1.6054,814300000.0
2009-11-13 01:45:00,1.6054,1.60635,1.60495,1.60595,663100000.0
2009-11-13 02:00:00,1.60595,1.60625,1.60515,1.60555,1629800000.0
2009-11-13 02:15:00,1.60545,1.60555,1.6042,1.60485,1228600000.0
2009-11-13 02:30:00,1.6049,1.60655,1.60445,1.6059,1327700000.0
2009-11-13 02:45:00,1.6059,1.6069,1.6057,1.6061,1475800000.0
2009-11-13 03:00:00,1.6061,1.60665,1.6058,1.60655,938600000.0
2009-11-13 03:15:00,1.60655,1.6067,1.60565,1.606,1259100000.0
2009-11-13 03:30:00,1.606,1.60725,1.60555,1.60565,961300000.0
2009-11-13 03:45:00,1.60565,1.60595,1.6053,1.60545,572800000.0
2009-11-13 04:00:00,1.6054,1.6058,1.6051,1.60515,664000000.0
2009-11-13 04:15:00,1.60515,1.6058,1.6048,1.60505,779600000.0
2009-11-13 04:30:00,1.60505,1.60555,1.6048,1.6049,645500000.0
2009-11-13 04:45:00,1.60485,1.60555,1.60485,1.60525,577600000.0
2009-11-13 05:00:00,1.60525,1.6056,1.6043,1.6054,842800000.0
2009-11-13 05:15:00,1.6054,1.606,1.60485,1.6053,775600000.0
2009-11-13 05:30:00,1.6053,1.60585,1.6047,1.6054,525200000.0
2009-11-13 05:45:00,1.60535,1.6057,1.60515,1.60555,433800000.0
2009-11-13 06:00:00,1.60555,1.6061,1.60555,1.60575,245000000.0
2009-11-13 06:15:00,1.6058,1.60665,1.6045,1.6062,703300000.0
2009-11-13 06:30:00,1.60625,1.60635,1.60565,1.6058,544000000.0
2009-11-13 06:45:00,1.60595,1.6062,1.60495,1.60565,670700000.0
2009-11-13 07:00:00,1.6056,1.6057,1.60505,1.60545,431400000.0
2009-11-13 07:15:00,1.6054,1.6058,1.6046,1.60495,551900000.0
2009-11-13 07:30:00,1.60495,1.6055,1.60495,1.6053,435000000.0
2009-11-13 07:45:00,1.60565,1.6061,1.6049,1.60575,640200000.0
2009-11-13 08:00:00,1.60575,1.6062,1.60525,1.60545,654000000.0
2009-11-13 08:15:00,1.60545,1.6058,1.605,1.6055,559300000.0
2009-11-13 08:30:00,1.6055,1.6062,1.60505,1.6055,911400000.0
2009-11-13 08:45:00,1.6055,1.6055,1.60295,1.60355,1373200000.0
2009-11-13 09:00:00,1.60355,1.60415,1.60275,1.60345,1596000000.0
2009-11-13 09:15:00,1.60355,1.60415,1.60315,1.6035,1296000000.0
2009-11-13 09:30:00,1.6035,1.60405,1.60285,1.60305,1175000000.0
2009-11-13 09:45:00,1.6031,1.6032,1.60185,1.60305,1171400000.0
2009-11-13 10:00:00,1.603,1.60445,1.603,1.6039,1421300000.0
2009-11-13 10:15:00,1.60395,1.6041,1.60305,1.60395,1687400000.0
2009-11-13 10:30:00,1.60385,1.6043,1.60325,1.6033,1483600000.0
2009-11-13 10:45:00,1.6032,1.60405,1.60295,1.6038,1403500000.0
2009-11-13 11:00:00,1.60375,1.60435,1.60345,1.60355,1453900000.0
2009-11-13 11:15:00,1.6037,1.6046,1.6023,1.60255,1819200000.0
2009-11-13 11:30:00,1.6025,1.60335,1.60165,1.60265,1576800000.0
2009-11-13 11:45:00,1.60265,1.603,1.60195,1.6021,892900000.0
2009-11-13 12:00:00,1.6021,1.6035,1.602,1.60335,1176600000.0
2009-11-13 12:15:00,1.6033,1.60385,1.603,1.6037,1284500000.0
2009-11-13 12:30:00,1.6037,1.6037,1.6022,1.6024,977500000.0
2009-11-13 12:45:00,1.60245,1.60305,1.60155,1.60195,988600000.0
2009-11-13 13:00:00,1.60195,1.60305,1.6015,1.60165,1328400000.0
2009-11-13 13:15:00,1.6017,1.60285,1.60135,1.60205,787700000.0
2009-11-13 13:30:00,1.60205,1.60285,1.60185,1.60255,947000000.0
2009-11-13 13:45:00,1.6025,1.60345,1.602,1.6031,920000000.0
2009-11-13 14:00:00,1.603,1.6038,1.60255,1.6033,1123200000.0
2009-11-13 14:15:00,1.60325,1.6034,1.60205,1.6024,944200000.0
2009-11-13 14:30:00,1.6025,1.6029,1.6019,1.60255,904800000.0
2009-11-13 14:45:00,1.6026,1.6028,1.60135,1.6016,1059000000.0
2009-11-13 15:00:00,1.60165,1.60245,1.6009,1.6018,1409700000.0
2009-11-13 15:15:00,1.60175,1.60215,1.60075,1.60085,1889200000.0
2009-11-13 15:30:00,1.60085,1.6024,1.60075,1.6016,2383900000.0
2009-11-13 15:45:00,1.6016,1.602,1.60045,1.60065,1274800000.0
2009-11-13 16:00:00,1.6006,1.60175,1.60005,1.60055,2443200000.0
2009-11-13 16:15:00,1.60055,1.6008,1.5992,1.59945,1881300000.0
2009-11-13 16:30:00,1.5994,1.6011,1.599,1.6001,2907200000.0
2009-11-13 16:45:00,1.60005,1.6014,1.5982,1.6002,3090900000.0
2009-11-13 17:00:00,1.60015,1.60085,1.59855,1.59985,2726000000.0
2009-11-13 17:15:00,1.5998,1.60035,1.59905,1.59995,2044000000.0
2009-11-13 17:30:00,1.6,1.6004,1.59815,1.59865,2333500000.0
2009-11-13 17:45:00,1.59865,1.59985,1.5974,1.59915,2754500000.0
2009-11-13 18:00:00,1.59915,1.59955,1.59815,1.59895,2184200000.0
2009-11-13 18:15:00,1.59895,1.59945,1.59605,1.59705,2106700000.0
2009-11-13 18:30:00,1.59705,1.59815,1.5962,1.59755,1779800000.0
2009-11-13 18:45:00,1.59745,1.599,1.59735,1.59885,1803600000.0
2009-11-13 19:00:00,1.59865,1.6001,1.59725,1.6001,2267400000.0
2009-11-13 19:15:00,1.6001,1.6002,1.5981,1.5988,2091000000.0
2009-11-13 19:30:00,1.59875,1.6001,1.59845,1.59985,2031000000.0
2009-11-13 19:45:00,1.59985,1.6002,1.599,1.59975,1864300000.0
2009-11-13 20:00:00,1.59975,1.60035,1.5995,1.6001,1517000000.0
2009-11-13 20:15:00,1.60015,1.60035,1.59875,1.5988,1335500000.0
2009-11-13 20:30:00,1.59885,1.6,1.59855,1.59965,1101600000.0
2009-11-13 20:45:00,1.59965,1.59995,1.5994,1.59995,1154400000.0
2009-11-13 21:00:00,1.6,1.60005,1.5985,1.59865,1173100000.0
2009-11-13 21:15:00,1.59865,1.6003,1.5986,1.59935,1753600000.0
2009-11-13 21:30:00,1.59935,1.6,1.59895,1.59945,1802200000.0
2009-11-13 21:45:00,1.59945,1.59945,1.59785,1.59785,2011200000.0
2009-11-13 22:00:00,1.59785,1.5985,1.5966,1.5967,1427800000.0
2009-11-13 22:15:00,1.5968,1.59745,1.59635,1.5968,998300000.0
2009-11-13 22:30:00,1.5967,1.5977,1.59645,1.59755,778400000.0
2009-11-13 22:45:00,1.59755,1.5977,1.5963,1.59695,772900000.0
2009-11-13 23:00:00,1.5969,1.5969,1.5969,1.5969,1000000.0
2009-11-16 00:00:00,1.59765,1.598,1.59695,1.5972,278900000.0
2009-11-16 00:15:00,1.59725,1.59766,1.5966,1.5976,408200000.0
2009-11-16 00:30:00,1.59735,1.59745,1.5965,1.59715,254900000.0
2009-11-16 00:45:00,1.59705,1.5979,1.5967,1.59735,193100000.0
2009-11-16 01:00:00,1.59735,1.59845,1.5971,1.59755,707800000.0
2009-11-16 01:15:00,1.59755,1.59805,1.5972,1.59795,602700000.0
2009-11-16 01:30:00,1.59795,1.5985,1.5975,1.59795,833600000.0
2009-11-16 01:45:00,1.598,1.59955,1.59775,1.5991,1201300000.0
2009-11-16 02:00:00,1.5991,1.601,1.5991,1.6008,1681000000.0
2009-11-16 02:15:00,1.60075,1.60155,1.6003,1.6013,914400000.0
2009-11-16 02:30:00,1.6012,1.6027,1.6012,1.60245,998300000.0
2009-11-16 02:45:00,1.6025,1.60385,1.6025,1.6031,1254900000.0
2009-11-16 03:00:00,1.6031,1.60375,1.6019,1.6027,752200000.0
2009-11-16 03:15:00,1.60275,1.60295,1.6021,1.60245,750700000.0
2009-11-16 03:30:00,1.60245,1.60245,1.6005,1.60075,970400000.0
2009-11-16 03:45:00,1.60075,1.60085,1.59965,1.6001,1285900000.0
2009-11-16 04:00:00,1.60015,1.60075,1.5996,1.6002,1374900000.0
2009-11-16 04:15:00,1.6002,1.6008,1.5997,1.59975,839500000.0
2009-11-16 04:30:00,1.59975,1.6,1.59895,1.5995,788000000.0
2009-11-16 04:45:00,1.5995,1.6012,1.5993,1.60105,1004200000.0
2009-11-16 05:00:00,1.601,1.60175,1.60055,1.60175,889000000.0
2009-11-16 05:15:00,1.60175,1.6027,1.6011,1.60255,724300000.0
2009-11-16 05:30:00,1.6026,1.60335,1.60053,1.6026,615100000.0
2009-11-16 05:45:00,1.6025,1.60285,1.6022,1.60235,366700000.0
2009-11-16 06:00:00,1.6023,1.6024,1.6009,1.6014,1058000000.0
2009-11-16 06:15:00,1.6014,1.60155,1.6006,1.6007,587800000.0
2009-11-16 06:30:00,1.60075,1.6015,1.60065,1.6015,759600000.0
2009-11-16 06:45:00,1.6015,1.6015,1.6002,1.6006,1016000000.0
2009-11-16 07:00:00,1.6007,1.60085,1.5999,1.6001,810600000.0
2009-11-16 07:15:00,1.6001,1.60137,1.60005,1.6011,377300000.0
2009-11-16 07:30:00,1.60115,1.6014,1.60055,1.60105,468600000.0
2009-11-16 07:45:00,1.60105,1.60195,1.60095,1.6016,669200000.0
2009-11-16 08:00:00,1.6017,1.60195,1.60095,1.60135,499700000.0
2009-11-16 08:15:00,1.60135,1.6016,1.6009,1.60135,626800000.0
2009-11-16 08:30:00,1.6013,1.60205,1.60105,1.60155,523900000.0
2009-11-16 08:45:00,1.60165,1.6023,1.6015,1.602,767700000.0
2009-11-16 09:00:00,1.6019,1.603,1.60135,1.6027,1083800000.0
2009-11-16 09:15:00,1.6027,1.6035,1.60215,1.60255,1393400000.0
2009-11-16 09:30:00,1.6027,1.60325,1.60205,1.60265,1056000000.0
2009-11-16 09:45:00,1.6027,1.60365,1.60245,1.60335,1143300000.0
2009-11-16 10:00:00,1.60335,1.6044,1.6032,1.60415,992300000.0
2009-11-16 10:15:00,1.6042,1.6048,1.60375,1.60455,1023600000.0
2009-11-16 10:30:00,1.6046,1.60555,1.604,1.6045,1336000000.0
2009-11-16 10:45:00,1.60455,1.60595,1.6044,1.6057,1260800000.0
2009-11-16 11:00:00,1.6056,1.6057,1.60355,1.6046,1447500000.0
2009-11-16 11:15:00,1.6045,1.6049,1.604,1.60415,1111500000.0
2009-11-16 11:30:00,1.60425,1.6045,1.60365,1.60395,938000000.0
2009-11-16 11:45:00,1.60395,1.60445,1.603,1.60335,1179300000.0
2009-11-16 12:00:00,1.6034,1.6042,1.60285,1.6041,784600000.0
2009-11-16 12:15:00,1.6041,1.6042,1.60305,1.6037,949000000.0
2009-11-16 12:30:00,1.6037,1.6041,1.6032,1.6034,822700000.0
2009-11-16 12:45:00,1.6034,1.6036,1.60245,1.60315,710000000.0
2009-11-16 13:00:00,1.6032,1.60395,1.6029,1.6037,937500000.0
2009-11-16 13:15:00,1.6038,1.6038,1.60315,1.60335,812100000.0
2009-11-16 13:30:00,1.6034,1.6039,1.60305,1.60345,712800000.0
2009-11-16 13:45:00,1.60345,1.60405,1.60255,1.60395,746000000.0
2009-11-16 14:00:00,1.6038,1.6041,1.60275,1.6028,568600000.0
2009-11-16 14:15:00,1.60285,1.60295,1.60215,1.60215,807900000.0
2009-11-16 14:30:00,1.60205,1.6023,1.6013,1.6014,1084000000.0
2009-11-16 14:45:00,1.60135,1.6024,1.60135,1.6016,958400000.0
2009-11-16 15:00:00,1.6016,1.60225,1.6002,1.6002,909400000.0
2009-11-16 15:15:00,1.6002,1.60085,1.59975,1.59985,1407100000.0
2009-11-16 15:30:00,1.5999,1.60035,1.59865,1.60005,2163200000.0
2009-11-16 15:45:00,1.60005,1.60055,1.59965,1.6001,1022900000.0
2009-11-16 16:00:00,1.6002,1.60085,1.5998,1.60045,1262500000.0
2009-11-16 16:15:00,1.6004,1.60055,1.59965,1.6001,1077100000.0
2009-11-16 16:30:00,1.6001,1.60055,1.59975,1.6002,1928500000.0
2009-11-16 16:45:00,1.60025,1.6003,1.59905,1.5996,1901900000.0
2009-11-16 17:00:00,1.59955,1.5997,1.59795,1.5987,1935800000.0
2009-11-16 17:15:00,1.59875,1.5999,1.59855,1.59965,1793700000.0
2009-11-16 17:30:00,1.59955,1.6003,1.5984,1.5986,1932600000.0
2009-11-16 17:45:00,1.59865,1.59905,1.598,1.5983,1579700000.0
2009-11-16 18:00:00,1.59835,1.5996,1.59815,1.5986,1810100000.0
2009-11-16 18:15:00,1.5986,1.5989,1.5976,1.59865,1526300000.0
2009-11-16 18:30:00,1.5986,1.599,1.5973,1.5978,1562400000.0
2009-11-16 18:45:00,1.5978,1.59865,1.5975,1.5985,1257600000.0
2009-11-16 19:00:00,1.59845,1.59855,1.5972,1.59735,1296900000.0
2009-11-16 19:15:00,1.5974,1.59755,1.59475,1.5967,3423000000.0
2009-11-16 19:30:00,1.5967,1.597,1.59525,1.59645,2634400000.0
2009-11-16 19:45:00,1.5964,1.59755,1.596,1.59675,2346200000.0
2009-11-16 20:00:00,1.5968,1.59715,1.59505,1.59555,2018900000.0
2009-11-16 20:15:00,1.59555,1.5966,1.595,1.5963,1530000000.0
2009-11-16 20:30:00,1.59625,1.5969,1.59565,1.59655,1161700000.0
2009-11-16 20:45:00,1.5966,1.59665,1.59575,1.596,1292600000.0
2009-11-16 21:00:00,1.596,1.59775,1.59595,1.597,2541800000.0
2009-11-16 21:15:00,1.5969,1.59835,1.59585,1.5983,1809900000.0
2009-11-16 21:30:00,1.5983,1.59845,1.5964,1.59745,1375400000.0
2009-11-16 21:45:00,1.5975,1.59805,1.59685,1.5976,1416300000.0
2009-11-16 22:00:00,1.59765,1.59825,1.5968,1.59705,1273900000.0
2009-11-16 22:15:00,1.5971,1.5996,1.59675,1.5993,1683200000.0
2009-11-16 22:30:00,1.5995,1.60165,1.5974,1.59795,2102800000.0
2009-11-16 22:45:00,1.59795,1.59845,1.5967,1.59715,1227700000.0
2009-11-16 23:00:00,1.59725,1.59775,1.5966,1.5973,870200000.0
2009-11-16 23:15:00,1.5973,1.5989,1.59715,1.59825,966500000.0
2009-11-16 23:30:00,1.59825,1.5984,1.5965,1.5966,508200000.0
2009-11-16 23:45:00,1.5967,1.59775,1.5962,1.5976,873900000.0
2009-11-17 00:00:00,1.59775,1.5996,1.5975,1.5979,305900000.0
2009-11-17 00:15:00,1.5979,1.5988,1.59745,1.59855,237700000.0
2009-11-17 00:30:00,1.59855,1.59955,1.59775,1.59925,272900000.0
2009-11-17 00:45:00,1.5991,1.5998,1.5989,1.59935,364700000.0
2009-11-17 01:00:00,1.59955,1.60005,1.5991,1.59945,553200000.0
2009-11-17 01:15:00,1.59945,1.5997,1.5984,1.59915,674800000.0
2009-11-17 01:30:00,1.5991,1.60075,1.5988,1.60015,777000000.0
2009-11-17 01:45:00,1.6001,1.6006,1.5994,1.5997,616500000.0
2009-11-17 02:00:00,1.59975,1.6003,1.59895,1.5999,1214500000.0
2009-11-17 02:15:00,1.5999,1.6002,1.5983,1.59835,1201900000.0
2009-11-17 02:30:00,1.5984,1.6016,1.59825,1.59985,1679900000.0
2009-11-17 02:45:00,1.59975,1.60075,1.59775,1.5991,1380600000.0
2009-11-17 03:00:00,1.59895,1.60045,1.59895,1.5992,922500000.0
2009-11-17 03:15:00,1.5991,1.60045,1.599,1.6001,1395900000.0
2009-11-17 03:30:00,1.60005,1.6011,1.6,1.6008,998300000.0
2009-11-17 03:45:00,1.60075,1.601,1.6001,1.6009,1061400000.0
2009-11-17 04:00:00,1.6009,1.6009,1.60025,1.6003,813100000.0
2009-11-17 04:15:00,1.6003,1.60065,1.5998,1.6002,1425400000.0
2009-11-17 04:30:00,1.60005,1.60065,1.6,1.60045,699700000.0
2009-11-17 04:45:00,1.60045,1.60155,1.6002,1.60135,737000000.0
2009-11-17 05:00:00,1.6013,1.60195,1.6011,1.60135,873300000.0
2009-11-17 05:15:00,1.6014,1.60175,1.6007,1.60105,681700000.0
2009-11-17 05:30:00,1.6011,1.60185,1.6008,1.6015,866400000.0
2009-11-17 05:45:00,1.60145,1.60175,1.60105,1.6015,329400000.0
2009-11-17 06:00:00,1.60135,1.6016,1.60035,1.60085,449800000.0
2009-11-17 06:15:00,1.60085,1.60185,1.60065,1.6017,691600000.0
2009-11-17 06:30:00,1.60165,1.60165,1.60085,1.60115,794500000.0
2009-11-17 06:45:00,1.6011,1.60145,1.60085,1.60125,677300000.0
2009-11-17 07:00:00,1.60125,1.60185,1.6011,1.60135,515000000.0
2009-11-17 07:15:00,1.60135,1.6014,1.6006,1.6013,886300000.0
2009-11-17 07:30:00,1.60125,1.6022,1.6009,1.60195,939900000.0
2009-11-17 07:45:00,1.60195,1.60245,1.60105,1.60175,784300000.0
2009-11-17 08:00:00,1.6016,1.6026,1.60135,1.6016,1269200000.0
2009-11-17 08:15:00,1.6016,1.6023,1.6009,1.60205,1333000000.0
2009-11-17 08:30:00,1.6021,1.6025,1.6018,1.60225,1103400000.0
2009-11-17 08:45:00,1.60225,1.6027,1.60155,1.6022,1292500000.0
2009-11-17 09:00:00,1.6021,1.60275,1.60165,1.60175,1300800000.0
2009-11-17 09:15:00,1.6018,1.6034,1.60145,1.603,1474900000.0
2009-11-17 09:30:00,1.60305,1.6047,1.6026,1.60415,1490200000.0
2009-11-17 09:45:00,1.60425,1.60575,1.60405,1.605,1789300000.0
2009-11-17 10:00:00,1.60505,1.60615,1.60485,1.60545,1601400000.0
2009-11-17 10:15:00,1.6054,1.60715,1.6048,1.6068,2022400000.0
2009-11-17 10:30:00,1.6068,1.60705,1.6055,1.606,1898600000.0
2009-11-17 10:45:00,1.6061,1.60665,1.60525,1.6065,1657700000.0
2009-11-17 11:00:00,1.60655,1.60795,1.60505,1.60695,2018300000.0
2009-11-17 11:15:00,1.60705,1.6076,1.6066,1.60725,1727300000.0
2009-11-17 11:30:00,1.60735,1.6082,1.60625,1.6066,1533700000.0
2009-11-17 11:45:00,1.6065,1.6089,1.60625,1.6086,1715300000.0
2009-11-17 12:00:00,1.6086,1.60925,1.6078,1.6086,1626300000.0
2009-11-17 12:15:00,1.60865,1.6096,1.6075,1.60785,1812300000.0
2009-11-17 12:30:00,1.60775,1.60795,1.60555,1.60695,1745800000.0
2009-11-17 12:45:00,1.607,1.6073,1.60565,1.60645,1569200000.0
2009-11-17 13:00:00,1.6065,1.60705,1.6058,1.60655,1583500000.0
2009-11-17 13:15:00,1.60675,1.6071,1.6053,1.6059,1094300000.0
2009-11-17 13:30:00,1.60595,1.6066,1.6051,1.606,980800000.0
2009-11-17 13:45:00,1.606,1.60655,1.6055,1.6061,1052100000.0
2009-11-17 14:00:00,1.6061,1.60735,1.6053,1.60545,1852700000.0
2009-11-17 14:15:00,1.60545,1.6061,1.60385,1.6048,1933700000.0
2009-11-17 14:30:00,1.60475,1.60525,1.60385,1.60465,1395500000.0
2009-11-17 14:45:00,1.6046,1.60495,1.60345,1.6037,1427100000.0
2009-11-17 15:00:00,1.60365,1.60435,1.602,1.60225,1536100000.0
2009-11-17 15:15:00,1.6021,1.60255,1.60075,1.60085,1369700000.0
2009-11-17 15:30:00,1.60075,1.60215,1.60055,1.60065,2165450000.0
2009-11-17 15:45:00,1.60065,1.60305,1.6003,1.6026,1859300000.0
2009-11-17 16:00:00,1.6026,1.60305,1.6016,1.60185,1717500000.0
2009-11-17 16:15:00,1.60205,1.60315,1.6019,1.6023,1845400000.0
2009-11-17 16:30:00,1.60245,1.6037,1.6015,1.602,2236800000.0
2009-11-17 16:45:00,1.60205,1.60205,1.60035,1.60065,2478300000.0
2009-11-17 17:00:00,1.6006,1.6019,1.6004,1.60105,2625000000.0
2009-11-17 17:15:00,1.60105,1.6012,1.5997,1.60055,2265700000.0
2009-11-17 17:30:00,1.60045,1.60535,1.60025,1.60405,3490300000.0
2009-11-17 17:45:00,1.60405,1.60465,1.6022,1.6043,2707500000.0
2009-11-17 18:00:00,1.6042,1.6046,1.6032,1.60375,2369400000.0
2009-11-17 18:15:00,1.6038,1.6045,1.60285,1.6029,2502100000.0
2009-11-17 18:30:00,1.603,1.6034,1.6003,1.6012,2178800000.0
2009-11-17 18:45:00,1.60115,1.602,1.60015,1.60075,2616400000.0
2009-11-17 19:00:00,1.60075,1.60195,1.60005,1.6012,2051200000.0
2009-11-17 19:15:00,1.6012,1.6021,1.60015,1.60205,1635100000.0
2009-11-17 19:30:00,1.60205,1.6021,1.59995,1.6003,1544400000.0
2009-11-17 19:45:00,1.6003,1.6012,1.59995,1.60045,1304000000.0
2009-11-17 20:00:00,1.6005,1.60115,1.59985,1.60005,1465500000.0
2009-11-17 20:15:00,1.59995,1.6,1.59825,1.599,1204300000.0
2009-11-17 20:30:00,1.599,1.5997,1.59885,1.5989,1222200000.0
2009-11-17 20:45:00,1.5989,1.59915,1.598,1.5984,1635200000.0
2009-11-17 21:00:00,1.5984,1.6001,1.5981,1.5992,1396300000.0
2009-11-17 21:15:00,1.5992,1.60005,1.59895,1.5995,1308500000.0
2009-11-17 21:30:00,1.59955,1.60015,1.5991,1.5997,1111700000.0
2009-11-17 21:45:00,1.5996,1.6006,1.59935,1.60005,1658900000.0
2009-11-17 22:00:00,1.60005,1.60005,1.5984,1.59875,2195900000.0
2009-11-17 22:15:00,1.59885,1.59915,1.5984,1.59905,1585800000.0
2009-11-17 22:30:00,1.59905,1.59925,1.5983,1.5984,1332600000.0
2009-11-17 22:45:00,1.5984,1.5984,1.59755,1.5977,697100000.0
2009-11-17 23:00:00,1.5977,1.59815,1.5971,1.5978,672900000.0
2009-11-17 23:15:00,1.59775,1.59785,1.5969,1.59785,644200000.0
2009-11-17 23:30:00,1.5979,1.598,1.5971,1.5978,831200000.0
2009-11-17 23:45:00,1.5978,1.5986,1.59755,1.5986,696200000.0
2009-11-18 00:00:00,1.59855,1.5997,1.59795,1.5988,439500000.0
2009-11-18 00:15:00,1.5988,1.5992,1.59671,1.59712,591600000.0
2009-11-18 00:30:00,1.59706,1.59738,1.59668,1.59735,720000000.0
2009-11-18 00:45:00,1.59729,1.59808,1.59717,1.59791,720000000.0
2009-11-18 01:00:00,1.59789,1.59857,1.59694,1.5971,720000000.0
2009-11-18 01:15:00,1.59708,1.59804,1.59707,1.59792,720000000.0
2009-11-18 01:30:00,1.59791,1.59963,1.59782,1.59948,720000000.0
2009-11-18 01:45:00,1.59946,1.60038,1.59902,1.5997,720000000.0
2009-11-18 02:00:00,1.59969,1.60102,1.59936,1.60075,720000000.0
2009-11-18 02:15:00,1.60073,1.60094,1.5975,1.59815,940700000.0
2009-11-18 02:30:00,1.5981,1.59995,1.598,1.5998,981400000.0
2009-11-18 02:45:00,1.5998,1.6007,1.5992,1.59995,1033600000.0
2009-11-18 03:00:00,1.59995,1.6014,1.59955,1.60095,946600000.0
2009-11-18 03:15:00,1.60115,1.6019,1.6009,1.6016,932700000.0
2009-11-18 03:30:00,1.6017,1.60305,1.60115,1.60235,747700000.0
2009-11-18 03:45:00,1.6023,1.6044,1.60185,1.60375,1014200000.0
2009-11-18 04:00:00,1.6038,1.60405,1.603,1.6032,704600000.0
2009-11-18 04:15:00,1.60325,1.60355,1.60275,1.6031,698100000.0
2009-11-18 04:30:00,1.6032,1.60375,1.6026,1.60325,493100000.0
2009-11-18 04:45:00,1.6033,1.60375,1.60295,1.6031,369300000.0
2009-11-18 05:00:00,1.6031,1.60365,1.603,1.60345,443900000.0
2009-11-18 05:15:00,1.6034,1.6039,1.6033,1.60385,289100000.0
2009-11-18 05:30:00,1.60385,1.6048,1.60365,1.6043,959800000.0
2009-11-18 05:45:00,1.6042,1.6042,1.6033,1.60385,505000000.0
2009-11-18 06:00:00,1.604,1.6041,1.6031,1.6038,460000000.0
2009-11-18 06:15:00,1.6038,1.60425,1.6027,1.6033,582600000.0
2009-11-18 06:30:00,1.60335,1.60365,1.60305,1.60325,437300000.0
2009-11-18 06:45:00,1.60325,1.60345,1.6023,1.6023,408300000.0
2009-11-18 07:00:00,1.6023,1.6029,1.6021,1.60275,613800000.0
2009-11-18 07:15:00,1.60255,1.6032,1.60235,1.60305,486400000.0
2009-11-18 07:30:00,1.603,1.6034,1.60235,1.6027,654900000.0
2009-11-18 07:45:00,1.60265,1.6029,1.60185,1.6024,730600000.0
2009-11-18 08:00:00,1.60245,1.60295,1.60225,1.60245,640300000.0
2009-11-18 08:15:00,1.60245,1.60285,1.60205,1.60205,826000000.0
2009-11-18 08:30:00,1.6021,1.60255,1.6014,1.60165,709700000.0
2009-11-18 08:45:00,1.60155,1.60215,1.60145,1.602,890800000.0
2009-11-18 09:00:00,1.602,1.602,1.60065,1.60105,1843800000.0
2009-11-18 09:15:00,1.6011,1.60175,1.6006,1.60135,1344000000.0
2009-11-18 09:30:00,1.6012,1.6018,1.6008,1.60145,1435000000.0
2009-11-18 09:45:00,1.60145,1.60185,1.6005,1.6007,1329800000.0
2009-11-18 10:00:00,1.6008,1.601,1.5998,1.60005,2115500000.0
2009-11-18 10:15:00,1.6002,1.60095,1.59985,1.60085,1524200000.0
2009-11-18 10:30:00,1.6008,1.6012,1.5998,1.601,1699300000.0
2009-11-18 10:45:00,1.601,1.60195,1.6006,1.60175,1668600000.0
2009-11-18 11:00:00,1.6018,1.6026,1.6016,1.60195,1209100000.0
2009-11-18 11:15:00,1.60195,1.60255,1.60025,1.60095,1288100000.0
2009-11-18 11:30:00,1.6008,1.60285,1.6007,1.6021,2038000000.0
2009-11-18 11:45:00,1.60215,1.603,1.6017,1.60255,1340300000.0
2009-11-18 12:00:00,1.6025,1.60285,1.6013,1.6023,1540100000.0
2009-11-18 12:15:00,1.6023,1.60305,1.6019,1.6021,1357300000.0
2009-11-18 12:30:00,1.60205,1.6022,1.6012,1.60195,1233400000.0
2009-11-18 12:45:00,1.6019,1.60255,1.60155,1.60195,845100000.0
2009-11-18 13:00:00,1.60195,1.60295,1.6019,1.6025,1151900000.0
2009-11-18 13:15:00,1.6025,1.60355,1.60175,1.6033,1275500000.0
2009-11-18 13:30:00,1.6033,1.6038,1.6029,1.60345,1460000000.0
2009-11-18 13:45:00,1.60345,1.60395,1.6028,1.6035,881700000.0
2009-11-18 14:00:00,1.6036,1.60395,1.6032,1.60375,1005400000.0
2009-11-18 14:15:00,1.60375,1.6039,1.6028,1.60345,1014000000.0
2009-11-18 14:30:00,1.60345,1.60405,1.6033,1.60365,975800000.0
2009-11-18 14:45:00,1.60365,1.60395,1.60295,1.60335,915300000.0
2009-11-18 15:00:00,1.6034,1.6037,1.6024,1.6024,1383700000.0
2009-11-18 15:15:00,1.6025,1.60335,1.60225,1.60225,1259100000.0
2009-11-18 15:30:00,1.60275,1.60515,1.60265,1.60495,2898900000.0
2009-11-18 15:45:00,1.605,1.6054,1.6043,1.60445,1971900000.0
2009-11-18 16:00:00,1.60455,1.60575,1.6038,1.6049,2080100000.0
2009-11-18 16:15:00,1.60475,1.60585,1.60445,1.60495,3402600000.0
2009-11-18 16:30:00,1.60505,1.6076,1.60485,1.60685,3002100000.0
2009-11-18 16:45:00,1.6068,1.6087,1.60585,1.6077,3258400000.0
2009-11-18 17:00:00,1.6076,1.60905,1.60745,1.60875,2785800000.0
2009-11-18 17:15:00,1.60885,1.6093,1.6082,1.60865,2019200000.0
2009-11-18 17:30:00,1.60865,1.6097,1.60735,1.60785,2633300000.0
2009-11-18 17:45:00,1.60785,1.6104,1.6074,1.61035,2001600000.0
2009-11-18 18:00:00,1.61025,1.61225,1.6098,1.6116,2850300000.0
2009-11-18 18:15:00,1.6116,1.612,1.61005,1.6108,1967300000.0
2009-11-18 18:30:00,1.6109,1.61135,1.61025,1.61035,1663900000.0
2009-11-18 18:45:00,1.61035,1.6117,1.61005,1.6114,1433000000.0
2009-11-18 19:00:00,1.61145,1.61145,1.6103,1.61045,1202100000.0
2009-11-18 19:15:00,1.61045,1.61255,1.6104,1.6119,1737200000.0
2009-11-18 19:30:00,1.6119,1.6119,1.61105,1.6114,1019300000.0
2009-11-18 19:45:00,1.6114,1.61255,1.6108,1.61145,1535200000.0
2009-11-18 20:00:00,1.61155,1.6121,1.61045,1.61115,1773300000.0
2009-11-18 20:15:00,1.61115,1.61175,1.6105,1.6111,1696300000.0
2009-11-18 20:30:00,1.61105,1.6115,1.61055,1.6109,1061900000.0
2009-11-18 20:45:00,1.61085,1.61195,1.61075,1.61185,903500000.0
2009-11-18 21:00:00,1.61185,1.61195,1.6098,1.6107,1109500000.0
2009-11-18 21:15:00,1.6106,1.61105,1.6103,1.61055,842700000.0
2009-11-18 21:30:00,1.61055,1.61165,1.6102,1.61165,809100000.0
2009-11-18 21:45:00,1.6117,1.6125,1.611,1.61125,1640500000.0
2009-11-18 22:00:00,1.61125,1.6117,1.60965,1.6098,1474800000.0
2009-11-18 22:15:00,1.6098,1.61035,1.6097,1.60985,943900000.0
2009-11-18 22:30:00,1.60985,1.61055,1.60965,1.60985,1214200000.0
2009-11-18 22:45:00,1.60985,1.6102,1.60835,1.60875,1553800000.0
2009-11-18 23:00:00,1.6087,1.61025,1.6085,1.60995,883300000.0
2009-11-18 23:15:00,1.60995,1.60995,1.6091,1.6094,568700000.0
2009-11-18 23:30:00,1.60935,1.61,1.6093,1.60955,516400000.0
2009-11-18 23:45:00,1.60945,1.6101,1.60865,1.6094,421000000.0
2009-11-19 00:00:00,1.60955,1.6099,1.60885,1.6092,360500000.0
2009-11-19 00:15:00,1.60895,1.6091,1.60815,1.60845,344800000.0
2009-11-19 00:30:00,1.60845,1.61034,1.60805,1.60855,242700000.0
2009-11-19 00:45:00,1.6087,1.611,1.60855,1.61065,614800000.0
2009-11-19 01:00:00,1.61055,1.6109,1.6097,1.60985,477700000.0
2009-11-19 01:15:00,1.60985,1.60995,1.60875,1.60895,444100000.0
2009-11-19 01:30:00,1.6089,1.61065,1.6089,1.60985,654000000.0
2009-11-19 01:45:00,1.6098,1.61125,1.6096,1.6108,787700000.0
2009-11-19 02:00:00,1.61085,1.6123,1.6106,1.6116,1070800000.0
2009-11-19 02:15:00,1.6116,1.6137,1.6115,1.61335,1292200000.0
2009-11-19 02:30:00,1.6133,1.6134,1.6121,1.61235,1290900000.0
2009-11-19 02:45:00,1.61235,1.61355,1.61195,1.6126,1547800000.0
2009-11-19 03:00:00,1.61255,1.6136,1.6117,1.6132,1249900000.0
2009-11-19 03:15:00,1.6131,1.6132,1.61225,1.61245,1457900000.0
2009-11-19 03:30:00,1.61245,1.61275,1.61185,1.6125,1251100000.0
2009-11-19 03:45:00,1.6124,1.6128,1.61165,1.61185,944000000.0
2009-11-19 04:00:00,1.61195,1.6125,1.61095,1.61185,1592000000.0
2009-11-19 04:15:00,1.61185,1.6134,1.6114,1.613,1311800000.0
2009-11-19 04:30:00,1.61305,1.6136,1.61235,1.61245,1141600000.0
2009-11-19 04:45:00,1.6125,1.61255,1.6117,1.6121,760200000.0
2009-11-19 05:00:00,1.6122,1.61265,1.61175,1.61245,1046800000.0
2009-11-19 05:15:00,1.61245,1.61285,1.61215,1.61255,579500000.0
2009-11-19 05:30:00,1.6126,1.61335,1.61235,1.6131,723200000.0
2009-11-19 05:45:00,1.61305,1.6139,1.6129,1.6134,996400000.0
2009-11-19 06:00:00,1.6134,1.61385,1.6125,1.61325,794000000.0
2009-11-19 06:15:00,1.61325,1.61625,1.61285,1.61445,1760100000.0
2009-11-19 06:30:00,1.6144,1.6149,1.6127,1.6136,1111700000.0
2009-11-19 06:45:00,1.6135,1.61555,1.61325,1.61445,1404700000.0
2009-11-19 07:00:00,1.61435,1.6152,1.6141,1.61465,1013100000.0
2009-11-19 07:15:00,1.61465,1.61475,1.6138,1.61405,675600000.0
2009-11-19 07:30:00,1.61415,1.6148,1.61375,1.6142,544600000.0
2009-11-19 07:45:00,1.61425,1.6145,1.61335,1.61405,910500000.0
2009-11-19 08:00:00,1.614,1.61415,1.61335,1.6137,991900000.0
2009-11-19 08:15:00,1.61365,1.61425,1.61305,1.61355,1262200000.0
2009-11-19 08:30:00,1.61355,1.6141,1.61245,1.61265,871100000.0
2009-11-19 08:45:00,1.61255,1.61445,1.61245,1.6141,1197700000.0
2009-11-19 09:00:00,1.6142,1.6144,1.6128,1.6136,1249300000.0
2009-11-19 09:15:00,1.61365,1.61475,1.61325,1.61435,923900000.0
2009-11-19 09:30:00,1.6143,1.61485,1.61235,1.6125,1365700000.0
2009-11-19 09:45:00,1.6126,1.61505,1.61225,1.61395,2656700000.0
2009-11-19 10:00:00,1.614,1.6152,1.6128,1.6143,2917700000.0
2009-11-19 10:15:00,1.6144,1.61675,1.6135,1.61395,2329100000.0
2009-11-19 10:30:00,1.61395,1.61455,1.6134,1.61395,1926000000.0
2009-11-19 10:45:00,1.61395,1.61445,1.61335,1.6142,1711000000.0
2009-11-19 11:00:00,1.6142,1.6151,1.6136,1.6146,1589400000.0
2009-11-19 11:15:00,1.6146,1.61675,1.61445,1.6166,2377000000.0
2009-11-19 11:30:00,1.61675,1.61735,1.61595,1.6165,1422900000.0
2009-11-19 11:45:00,1.61655,1.61675,1.615,1.6155,1182400000.0
2009-11-19 12:00:00,1.6155,1.61575,1.6146,1.61535,1278000000.0
2009-11-19 12:15:00,1.61535,1.6167,1.615,1.6161,1043200000.0
2009-11-19 12:30:00,1.6161,1.617,1.6155,1.61575,1067500000.0
2009-11-19 12:45:00,1.6157,1.6173,1.61515,1.61725,1238500000.0
2009-11-19 13:00:00,1.61715,1.6177,1.61605,1.61715,1200200000.0
2009-11-19 13:15:00,1.6171,1.6211,1.61655,1.62065,1667600000.0
2009-11-19 13:30:00,1.62065,1.62305,1.6204,1.6213,1639400000.0
2009-11-19 13:45:00,1.6213,1.62215,1.62045,1.62095,1299700000.0
2009-11-19 14:00:00,1.621,1.6214,1.61965,1.6202,1032500000.0
2009-11-19 14:15:00,1.62015,1.62065,1.6188,1.61885,1884000000.0
2009-11-19 14:30:00,1.61885,1.61975,1.61785,1.61805,1576400000.0
2009-11-19 14:45:00,1.6181,1.61855,1.61715,1.61825,1355400000.0
2009-11-19 15:00:00,1.6182,1.61945,1.6179,1.6192,1105600000.0
2009-11-19 15:15:00,1.6192,1.6202,1.61865,1.61875,1619700000.0
2009-11-19 15:30:00,1.61885,1.6201,1.61755,1.61885,2022300000.0
2009-11-19 15:45:00,1.619,1.6196,1.6176,1.61845,1987500000.0
2009-11-19 16:00:00,1.61855,1.61925,1.6173,1.61735,1792800000.0
2009-11-19 16:15:00,1.61735,1.6196,1.6171,1.619,1803800000.0
2009-11-19 16:30:00,1.619,1.62315,1.61855,1.62255,2683500000.0
2009-11-19 16:45:00,1.6226,1.6253,1.6217,1.62465,3182600000.0
2009-11-19 17:00:00,1.6243,1.62565,1.62325,1.6248,3423800000.0
2009-11-19 17:15:00,1.6248,1.6256,1.6238,1.6238,2863600000.0
2009-11-19 17:30:00,1.62385,1.6259,1.6235,1.6247,2668400000.0
2009-11-19 17:45:00,1.6247,1.6268,1.62445,1.6258,2368400000.0
2009-11-19 18:00:00,1.62585,1.6259,1.62425,1.62425,2337400000.0
2009-11-19 18:15:00,1.62435,1.6244,1.62285,1.62325,1972100000.0
2009-11-19 18:30:00,1.6232,1.62465,1.62275,1.62345,2103800000.0
2009-11-19 18:45:00,1.62345,1.62425,1.62225,1.62255,1750600000.0
2009-11-19 19:00:00,1.6225,1.62485,1.6224,1.6245,2064600000.0
2009-11-19 19:15:00,1.62435,1.6255,1.62345,1.624,1814900000.0
2009-11-19 19:30:00,1.62395,1.6241,1.62305,1.62315,2164200000.0
2009-11-19 19:45:00,1.62315,1.6251,1.6229,1.6251,1890100000.0
2009-11-19 20:00:00,1.6251,1.6251,1.6231,1.62375,1765900000.0
2009-11-19 20:15:00,1.62385,1.6247,1.6228,1.62335,1003900000.0
2009-11-19 20:30:00,1.62335,1.6238,1.62265,1.623,1357900000.0
2009-11-19 20:45:00,1.62305,1.6234,1.6225,1.62325,1309600000.0
2009-11-19 21:00:00,1.62325,1.62425,1.62325,1.62335,1493600000.0
2009-11-19 21:15:00,1.6233,1.6239,1.6224,1.6237,1255400000.0
2009-11-19 21:30:00,1.6237,1.62375,1.6224,1.62285,1112100000.0
2009-11-19 21:45:00,1.62285,1.6236,1.6226,1.62345,1522360000.0
2009-11-19 22:00:00,1.62335,1.62405,1.62285,1.6239,2246500000.0
2009-11-19 22:15:00,1.6239,1.62405,1.6231,1.6233,989300000.0
2009-11-19 22:30:00,1.62325,1.6235,1.6223,1.6225,1521900000.0
2009-11-19 22:45:00,1.6225,1.6234,1.6219,1.6225,1299500000.0
2009-11-19 23:00:00,1.6225,1.6229,1.62195,1.62215,646800000.0
2009-11-19 23:15:00,1.6223,1.6224,1.62085,1.62105,512200000.0
2009-11-19 23:30:00,1.62105,1.6229,1.62105,1.62255,716300000.0
2009-11-19 23:45:00,1.62255,1.62495,1.62245,1.6244,1011200000.0
2009-11-20 00:00:00,1.62445,1.6251,1.62315,1.62345,313600000.0
2009-11-20 00:15:00,1.62335,1.62445,1.6231,1.62325,339000000.0
2009-11-20 00:30:00,1.62325,1.624,1.62255,1.6233,268700000.0
2009-11-20 00:45:00,1.62355,1.6238,1.62223,1.6226,336400000.0
2009-11-20 01:00:00,1.62245,1.6243,1.6223,1.6241,734000000.0
2009-11-20 01:15:00,1.6241,1.62485,1.62355,1.62405,789300000.0
2009-11-20 01:30:00,1.6241,1.62485,1.6222,1.6227,698900000.0
2009-11-20 01:45:00,1.62275,1.62285,1.62185,1.62255,827300000.0
2009-11-20 02:00:00,1.6223,1.6238,1.622,1.6226,1077800000.0
2009-11-20 02:15:00,1.62265,1.6227,1.6205,1.62075,1319000000.0
2009-11-20 02:30:00,1.62085,1.6212,1.6201,1.6205,1250700000.0
2009-11-20 02:45:00,1.6205,1.62165,1.62,1.6206,1297900000.0
2009-11-20 03:00:00,1.6205,1.62355,1.6203,1.62315,2019500000.0
2009-11-20 03:15:00,1.6231,1.62405,1.6225,1.6232,1488800000.0
2009-11-20 03:30:00,1.6231,1.62335,1.62255,1.62325,912900000.0
2009-11-20 03:45:00,1.62325,1.6233,1.6221,1.62325,1160600000.0
2009-11-20 04:00:00,1.62325,1.6251,1.62325,1.6248,1522500000.0
2009-11-20 04:15:00,1.62475,1.62505,1.6239,1.62495,883700000.0
2009-11-20 04:30:00,1.6248,1.6262,1.6246,1.626,773200000.0
2009-11-20 04:45:00,1.626,1.62655,1.62575,1.6263,578900000.0
2009-11-20 05:00:00,1.62625,1.62625,1.62525,1.6254,548700000.0
2009-11-20 05:15:00,1.6254,1.62585,1.6245,1.6252,515800000.0
2009-11-20 05:30:00,1.6252,1.6253,1.6238,1.62415,800700000.0
2009-11-20 05:45:00,1.6241,1.6245,1.62285,1.6231,994300000.0
2009-11-20 06:00:00,1.6231,1.62425,1.6231,1.62375,990800000.0
2009-11-20 06:15:00,1.62385,1.62445,1.6231,1.62335,1016900000.0
2009-11-20 06:30:00,1.62325,1.6237,1.62155,1.6222,1210000000.0
2009-11-20 06:45:00,1.62225,1.62275,1.6209,1.62115,1078000000.0
2009-11-20 07:00:00,1.6212,1.62145,1.6206,1.62125,832200000.0
2009-11-20 07:15:00,1.62125,1.6218,1.62055,1.62175,1091600000.0
2009-11-20 07:30:00,1.62175,1.62185,1.6212,1.62145,810400000.0
2009-11-20 07:45:00,1.6215,1.62235,1.62125,1.62205,480800000.0
2009-11-20 08:00:00,1.62205,1.6225,1.62195,1.6222,684800000.0
2009-11-20 08:15:00,1.62225,1.62275,1.62145,1.6219,901800000.0
2009-11-20 08:30:00,1.6218,1.62235,1.62105,1.62225,1004400000.0
2009-11-20 08:45:00,1.62225,1.62255,1.6212,1.6219,1348900000.0
2009-11-20 09:00:00,1.622,1.6227,1.6205,1.62075,1522400000.0
2009-11-20 09:15:00,1.62065,1.622,1.62035,1.6217,1672300000.0
2009-11-20 09:30:00,1.6217,1.62335,1.6214,1.6225,1999800000.0
2009-11-20 09:45:00,1.6225,1.6231,1.6218,1.6224,1360100000.0
2009-11-20 10:00:00,1.62245,1.6233,1.62125,1.6215,2597800000.0
2009-11-20 10:15:00,1.62155,1.62235,1.62095,1.6216,2210300000.0
2009-11-20 10:30:00,1.62165,1.6237,1.6212,1.62355,2562400000.0
2009-11-20 10:45:00,1.62355,1.62465,1.62335,1.62355,1955300000.0
2009-11-20 11:00:00,1.62355,1.6261,1.6235,1.6251,2719200000.0
2009-11-20 11:15:00,1.62515,1.6264,1.6246,1.62615,2572300000.0
2009-11-20 11:30:00,1.62615,1.62675,1.6252,1.62615,2082400000.0
2009-11-20 11:45:00,1.62615,1.6289,1.62615,1.627,2370950000.0
2009-11-20 12:00:00,1.6271,1.62795,1.6265,1.6267,1850800000.0
2009-11-20 12:15:00,1.62665,1.62765,1.6264,1.62695,1268600000.0
2009-11-20 12:30:00,1.627,1.6305,1.6269,1.62925,1480300000.0
2009-11-20 12:45:00,1.6293,1.63065,1.62855,1.6303,1706800000.0
2009-11-20 13:00:00,1.6304,1.6327,1.6301,1.63145,2054700000.0
2009-11-20 13:15:00,1.63145,1.63335,1.63025,1.63085,2036700000.0
2009-11-20 13:30:00,1.63085,1.6355,1.6305,1.63395,2102100000.0
2009-11-20 13:45:00,1.63395,1.63405,1.63095,1.63135,2528100000.0
2009-11-20 14:00:00,1.63145,1.63515,1.63075,1.6327,3370700002.0
2009-11-20 14:15:00,1.6327,1.633,1.63025,1.63225,2707300000.0
2009-11-20 14:30:00,1.6322,1.63265,1.6305,1.6305,2663900000.0
2009-11-20 14:45:00,1.6307,1.631,1.6286,1.6296,2554800000.0
2009-11-20 15:00:00,1.62955,1.63125,1.6293,1.6299,1775600000.0
2009-11-20 15:15:00,1.62985,1.63035,1.62835,1.6286,1818400000.0
2009-11-20 15:30:00,1.62855,1.6295,1.62785,1.6292,2244400000.0
2009-11-20 15:45:00,1.6293,1.6295,1.62775,1.6282,2196100000.0
2009-11-20 16:00:00,1.6282,1.62935,1.6278,1.6287,2587400000.0
2009-11-20 16:15:00,1.62865,1.6295,1.6282,1.629,1976800000.0
2009-11-20 16:30:00,1.62895,1.62995,1.6246,1.62565,2997100000.0
2009-11-20 16:45:00,1.62545,1.6266,1.6247,1.62575,3236800000.0
2009-11-20 17:00:00,1.62575,1.62665,1.6253,1.62615,3437100000.0
2009-11-20 17:15:00,1.62615,1.627,1.62525,1.6261,2433900000.0
2009-11-20 17:30:00,1.62615,1.62845,1.62585,1.62805,2573400000.0
2009-11-20 17:45:00,1.62805,1.6285,1.62525,1.62545,2320500000.0
2009-11-20 18:00:00,1.62545,1.62565,1.6241,1.62535,2457500000.0
2009-11-20 18:15:00,1.62545,1.6266,1.62495,1.62565,2823600000.0
2009-11-20 18:30:00,1.6256,1.62605,1.62365,1.62495,2001600000.0
2009-11-20 18:45:00,1.62495,1.62515,1.62335,1.62425,2067500000.0
2009-11-20 19:00:00,1.62425,1.6255,1.62425,1.6254,1287900000.0
2009-11-20 19:15:00,1.6254,1.62595,1.625,1.6253,1055300000.0
2009-11-20 19:30:00,1.62535,1.6259,1.62495,1.62525,1295600000.0
2009-11-20 19:45:00,1.62515,1.6258,1.6249,1.62515,1192900000.0
2009-11-20 20:00:00,1.6252,1.6256,1.62455,1.62465,967200000.0
2009-11-20 20:15:00,1.62465,1.6252,1.6242,1.62505,1040200000.0
2009-11-20 20:30:00,1.625,1.6263,1.62495,1.626,747500000.0
2009-11-20 20:45:00,1.6259,1.62665,1.6252,1.62605,1914300000.0
2009-11-20 21:00:00,1.62595,1.62645,1.62465,1.62485,1530600000.0
2009-11-20 21:15:00,1.62485,1.62505,1.62405,1.6241,922600000.0
2009-11-20 21:30:00,1.6241,1.62445,1.62335,1.62355,1290400000.0
2009-11-20 21:45:00,1.62355,1.6255,1.62355,1.6253,1089200000.0
2009-11-20 22:00:00,1.62525,1.6255,1.62455,1.62485,726700000.0
2009-11-20 22:15:00,1.62475,1.62495,1.6239,1.6239,504600000.0
2009-11-20 22:30:00,1.62395,1.62405,1.62235,1.62235,958900000.0
2009-11-20 22:45:00,1.62235,1.62355,1.6221,1.62305,955600000.0
2009-11-20 23:00:00,1.62295,1.62365,1.62245,1.6226,403000000.0
2009-11-20 23:15:00,1.6226,1.62485,1.6226,1.6247,418700000.0
2009-11-20 23:30:00,1.62475,1.62585,1.6238,1.62555,418800000.0
2009-11-20 23:45:00,1.62565,1.62605,1.6234,1.62435,448800000.0
2009-11-23 00:00:00,1.62365,1.62495,1.62355,1.62465,172300000.0
2009-11-23 00:15:00,1.62465,1.62605,1.6236,1.6256,489300000.0
2009-11-23 00:30:00,1.62555,1.6269,1.62535,1.62655,376400000.0
2009-11-23 00:45:00,1.62655,1.6286,1.62655,1.6282,571100000.0
2009-11-23 01:00:00,1.6281,1.6284,1.6256,1.62615,823700000.0
2009-11-23 01:15:00,1.62615,1.627,1.62545,1.62615,1037500000.0
2009-11-23 01:30:00,1.6261,1.62635,1.62395,1.62425,1268500000.0
2009-11-23 01:45:00,1.6244,1.62575,1.624,1.62435,1042500000.0
2009-11-23 02:00:00,1.62425,1.62445,1.6224,1.6238,1790300000.0
2009-11-23 02:15:00,1.6238,1.62435,1.62325,1.6236,1060400000.0
2009-11-23 02:30:00,1.6236,1.62405,1.6212,1.622,1314500000.0
2009-11-23 02:45:00,1.62205,1.62355,1.6216,1.623,1608500000.0
2009-11-23 03:00:00,1.62295,1.6249,1.62265,1.6248,1280900000.0
2009-11-23 03:15:00,1.62475,1.62475,1.6234,1.62405,1136100000.0
2009-11-23 03:30:00,1.6241,1.6251,1.62325,1.6235,806400000.0
2009-11-23 03:45:00,1.6235,1.62365,1.6222,1.62255,1082500000.0
2009-11-23 04:00:00,1.62265,1.62305,1.62195,1.6228,1005600000.0
2009-11-23 04:15:00,1.62275,1.6232,1.62155,1.62155,938100000.0
2009-11-23 04:30:00,1.62155,1.623,1.6215,1.623,1131800000.0
2009-11-23 04:45:00,1.623,1.62325,1.62205,1.62295,1038700000.0
2009-11-23 05:00:00,1.62295,1.6243,1.62235,1.624,970700000.0
2009-11-23 05:15:00,1.62395,1.62525,1.62395,1.62505,587200000.0
2009-11-23 05:30:00,1.62505,1.6259,1.6246,1.6247,649200000.0
2009-11-23 05:45:00,1.62475,1.62525,1.6237,1.62485,997200000.0
2009-11-23 06:00:00,1.62485,1.6255,1.62395,1.62535,676400000.0
2009-11-23 06:15:00,1.6253,1.6258,1.624,1.62405,675000000.0
2009-11-23 06:30:00,1.62405,1.6245,1.62345,1.6244,508200000.0
2009-11-23 06:45:00,1.6243,1.62495,1.62385,1.62475,530900000.0
2009-11-23 07:00:00,1.6247,1.625,1.62375,1.62395,527000000.0
2009-11-23 07:15:00,1.62395,1.6246,1.62335,1.6245,958400000.0
2009-11-23 07:30:00,1.6246,1.62475,1.62365,1.62425,1090800000.0
2009-11-23 07:45:00,1.62425,1.62535,1.62415,1.6246,813100000.0
2009-11-23 08:00:00,1.62455,1.62575,1.62385,1.6254,1106400000.0
2009-11-23 08:15:00,1.6254,1.62615,1.62525,1.6258,689600000.0
2009-11-23 08:30:00,1.62585,1.62685,1.62475,1.6253,1094400000.0
2009-11-23 08:45:00,1.6253,1.6259,1.6252,1.62545,746300000.0
2009-11-23 09:00:00,1.62545,1.6261,1.6232,1.62325,1683200000.0
2009-11-23 09:15:00,1.62325,1.6238,1.6225,1.6231,1800000000.0
2009-11-23 09:30:00,1.6231,1.62355,1.62185,1.62225,1721300000.0
2009-11-23 09:45:00,1.62225,1.62295,1.62195,1.62205,1256400000.0
2009-11-23 10:00:00,1.62205,1.6228,1.62095,1.62245,1842500000.0
2009-11-23 10:15:00,1.62245,1.6235,1.62195,1.6225,1581300000.0
2009-11-23 10:30:00,1.6226,1.62395,1.622,1.6226,1180700000.0
2009-11-23 10:45:00,1.6226,1.62365,1.6221,1.6225,1628100000.0
2009-11-23 11:00:00,1.62255,1.62435,1.6223,1.6243,1299000000.0
2009-11-23 11:15:00,1.6243,1.62475,1.6229,1.62325,1494900000.0
2009-11-23 11:30:00,1.62325,1.6236,1.62225,1.62235,846600000.0
2009-11-23 11:45:00,1.62235,1.6232,1.62165,1.6219,1421600000.0
2009-11-23 12:00:00,1.62185,1.62205,1.62,1.6215,1513600000.0
2009-11-23 12:15:00,1.6215,1.62155,1.6201,1.62055,1299100000.0
2009-11-23 12:30:00,1.62055,1.6212,1.6202,1.62035,601700000.0
2009-11-23 12:45:00,1.62035,1.62055,1.61985,1.62025,1117700000.0
2009-11-23 13:00:00,1.62025,1.62165,1.62015,1.6211,1273500000.0
2009-11-23 13:15:00,1.62115,1.62155,1.62,1.6204,934900000.0
2009-11-23 13:30:00,1.6204,1.6204,1.6196,1.61995,683500000.0
2009-11-23 13:45:00,1.61995,1.62035,1.6194,1.6201,740000000.0
2009-11-23 14:00:00,1.6201,1.6206,1.6196,1.6201,1030500000.0
2009-11-23 14:15:00,1.62015,1.62095,1.62015,1.62015,780700000.0
2009-11-23 14:30:00,1.62015,1.621,1.61965,1.62095,872700000.0
2009-11-23 14:45:00,1.62085,1.6216,1.6202,1.62025,755400000.0
2009-11-23 15:00:00,1.62025,1.62115,1.6202,1.6211,1265500000.0
2009-11-23 15:15:00,1.62115,1.62135,1.62005,1.62075,1100200000.0
2009-11-23 15:30:00,1.62075,1.6208,1.6197,1.62,1386700000.0
2009-11-23 15:45:00,1.62005,1.62045,1.6189,1.6191,1249800000.0
2009-11-23 16:00:00,1.61905,1.61915,1.61695,1.61755,2243800000.0
2009-11-23 16:15:00,1.61755,1.618,1.6168,1.61705,1486500000.0
2009-11-23 16:30:00,1.61705,1.61745,1.6163,1.6174,1950600000.0
2009-11-23 16:45:00,1.6173,1.61765,1.6163,1.6163,2048300000.0
2009-11-23 17:00:00,1.61665,1.6173,1.6158,1.6169,2498700000.0
2009-11-23 17:15:00,1.6169,1.6181,1.61665,1.61675,1906300000.0
2009-11-23 17:30:00,1.61675,1.6181,1.61655,1.61795,1447800000.0
2009-11-23 17:45:00,1.6179,1.61945,1.61775,1.61785,1735500000.0
2009-11-23 18:00:00,1.61795,1.6181,1.61725,1.61765,1169500000.0
2009-11-23 18:15:00,1.61765,1.6186,1.6174,1.6186,1412200000.0
2009-11-23 18:30:00,1.61855,1.619,1.61815,1.61855,1363800000.0
2009-11-23 18:45:00,1.6186,1.6192,1.6176,1.61865,1105500000.0
2009-11-23 19:00:00,1.6187,1.61935,1.6184,1.6192,1531500000.0
2009-11-23 19:15:00,1.61915,1.6208,1.61905,1.6207,1233500000.0
2009-11-23 19:30:00,1.6207,1.6211,1.61935,1.6194,1767200000.0
2009-11-23 19:45:00,1.61945,1.61955,1.61865,1.6192,1409100000.0
2009-11-23 20:00:00,1.61925,1.6193,1.6186,1.6189,1298900000.0
2009-11-23 20:15:00,1.6189,1.62075,1.6189,1.61975,1398800000.0
2009-11-23 20:30:00,1.61975,1.6203,1.6189,1.6191,1161200000.0
2009-11-23 20:45:00,1.619,1.62015,1.619,1.62005,1335200000.0
2009-11-23 21:00:00,1.61995,1.6207,1.6192,1.62005,1852700000.0
2009-11-23 21:15:00,1.6201,1.6201,1.6186,1.61865,1369100000.0
2009-11-23 21:30:00,1.61855,1.6194,1.6183,1.6186,910300000.0
2009-11-23 21:45:00,1.61865,1.61905,1.61765,1.61855,1032700000.0
2009-11-23 22:00:00,1.6185,1.61895,1.6182,1.6185,908700000.0
2009-11-23 22:15:00,1.61855,1.61975,1.61805,1.61945,1172900000.0
2009-11-23 22:30:00,1.61945,1.6202,1.61935,1.6198,1117900000.0
2009-11-23 22:45:00,1.6198,1.6198,1.61705,1.6179,1376400000.0
2009-11-23 23:00:00,1.6178,1.61915,1.6174,1.6188,666400000.0
2009-11-23 23:15:00,1.6188,1.61925,1.61835,1.61855,404700000.0
2009-11-23 23:30:00,1.6188,1.61985,1.61855,1.61965,415300000.0
2009-11-23 23:45:00,1.61975,1.61985,1.61865,1.6192,385900000.0
2009-11-24 00:00:00,1.6192,1.61985,1.61885,1.6194,214300000.0
2009-11-24 00:15:00,1.61935,1.6195,1.61684,1.61935,139800000.0
2009-11-24 00:30:00,1.61925,1.6195,1.61821,1.6193,232200000.0
2009-11-24 00:45:00,1.6192,1.6193,1.6186,1.6189,133700000.0
2009-11-24 01:00:00,1.6189,1.6191,1.6169,1.61785,422800000.0
2009-11-24 01:15:00,1.61795,1.6181,1.6167,1.617,622000000.0
2009-11-24 01:30:00,1.617,1.6192,1.61685,1.61915,695400000.0
2009-11-24 01:45:00,1.61915,1.62035,1.61855,1.6202,862200000.0
2009-11-24 02:00:00,1.62025,1.6215,1.6197,1.6208,1227800000.0
2009-11-24 02:15:00,1.6209,1.6212,1.6204,1.621,950700000.0
2009-11-24 02:30:00,1.621,1.6223,1.62065,1.62195,1128900000.0
2009-11-24 02:45:00,1.6219,1.62265,1.6213,1.6221,1445800000.0
2009-11-24 03:00:00,1.6221,1.6224,1.62105,1.62165,963300000.0
2009-11-24 03:15:00,1.6217,1.62225,1.62095,1.6214,685100000.0
2009-11-24 03:30:00,1.6213,1.62225,1.6212,1.62165,659500000.0
2009-11-24 03:45:00,1.62175,1.62285,1.6214,1.62275,705300000.0
2009-11-24 04:00:00,1.62275,1.6234,1.62215,1.6225,775900000.0
2009-11-24 04:15:00,1.62245,1.62245,1.6215,1.6224,551000000.0
2009-11-24 04:30:00,1.62235,1.6228,1.62175,1.62245,701500000.0
2009-11-24 04:45:00,1.6225,1.623,1.6222,1.62295,570300000.0
2009-11-24 05:00:00,1.62285,1.62315,1.62185,1.623,621800000.0
2009-11-24 05:15:00,1.623,1.62395,1.6228,1.6231,829800000.0
2009-11-24 05:30:00,1.6231,1.6247,1.623,1.6237,734700000.0
2009-11-24 05:45:00,1.62375,1.62375,1.6231,1.6233,365300000.0
2009-11-24 06:00:00,1.62335,1.6235,1.62185,1.622,869600000.0
2009-11-24 06:15:00,1.622,1.6225,1.62155,1.62195,668400000.0
2009-11-24 06:30:00,1.62195,1.62325,1.62195,1.62295,560500000.0
2009-11-24 06:45:00,1.62295,1.62335,1.62125,1.62165,766000000.0
2009-11-24 07:00:00,1.6216,1.62255,1.62135,1.62145,795400000.0
2009-11-24 07:15:00,1.6215,1.6234,1.6214,1.6227,1112900000.0
2009-11-24 07:30:00,1.6228,1.62385,1.62235,1.6233,1481900000.0
2009-11-24 07:45:00,1.6232,1.6246,1.6231,1.62425,1537400000.0
2009-11-24 08:00:00,1.62425,1.62605,1.62315,1.62585,1419100000.0
2009-11-24 08:15:00,1.6258,1.6263,1.6254,1.62555,1166000000.0
2009-11-24 08:30:00,1.6255,1.6296,1.6253,1.6282,1694800000.0
2009-11-24 08:45:00,1.62825,1.6286,1.6275,1.6283,1206800000.0
2009-11-24 09:00:00,1.6283,1.6294,1.6268,1.62795,1962300000.0
2009-11-24 09:15:00,1.6279,1.63085,1.62765,1.6289,2847100000.0
2009-11-24 09:30:00,1.62895,1.6299,1.6276,1.62795,2087800000.0
2009-11-24 09:45:00,1.628,1.628,1.62565,1.62655,2108700000.0
2009-11-24 10:00:00,1.62655,1.6275,1.6257,1.6259,1941800000.0
2009-11-24 10:15:00,1.6258,1.62685,1.62495,1.62575,1548100000.0
2009-11-24 10:30:00,1.62575,1.62655,1.6252,1.62575,2025300000.0
2009-11-24 10:45:00,1.6258,1.62615,1.62475,1.62555,1477800000.0
2009-11-24 11:00:00,1.62555,1.6271,1.62555,1.627,2012200000.0
2009-11-24 11:15:00,1.627,1.62745,1.62605,1.6263,1359900000.0
2009-11-24 11:30:00,1.6263,1.6274,1.626,1.627,1148600000.0
2009-11-24 11:45:00,1.6271,1.6278,1.62665,1.62695,1195300000.0
2009-11-24 12:00:00,1.62685,1.62765,1.62585,1.62615,1320000000.0
2009-11-24 12:15:00,1.62605,1.6269,1.62555,1.62645,1580900000.0
2009-11-24 12:30:00,1.62645,1.62705,1.62615,1.62695,1196200000.0
2009-11-24 12:45:00,1.627,1.6273,1.62625,1.6267,1369000000.0
2009-11-24 13:00:00,1.62685,1.62745,1.62645,1.62675,1398100000.0
2009-11-24 13:15:00,1.62675,1.6277,1.6265,1.6273,835300000.0
2009-11-24 13:30:00,1.62735,1.62775,1.62675,1.6271,1192500000.0
2009-11-24 13:45:00,1.6271,1.62925,1.62695,1.6281,1126400000.0
2009-11-24 14:00:00,1.6281,1.62895,1.62775,1.62785,1567500000.0
2009-11-24 14:15:00,1.62785,1.6284,1.62615,1.62665,2004500000.0
2009-11-24 14:30:00,1.6266,1.62725,1.62625,1.62665,1365800000.0
2009-11-24 14:45:00,1.6265,1.6268,1.6253,1.6257,1320500000.0
2009-11-24 15:00:00,1.6257,1.62645,1.62505,1.6254,1376200000.0
2009-11-24 15:15:00,1.62535,1.626,1.62475,1.62505,1734900000.0
2009-11-24 15:30:00,1.62515,1.62675,1.6246,1.6255,2741630000.0
2009-11-24 15:45:00,1.62555,1.6267,1.62545,1.62595,2176400000.0
2009-11-24 16:00:00,1.626,1.62645,1.6242,1.626,2542400000.0
2009-11-24 16:15:00,1.626,1.6267,1.62525,1.6261,1399400000.0
2009-11-24 16:30:00,1.6263,1.6274,1.62595,1.62715,2572900000.0
2009-11-24 16:45:00,1.6273,1.6289,1.62715,1.62725,2780500000.0
2009-11-24 17:00:00,1.62735,1.63,1.62535,1.62855,3012000000.0
2009-11-24 17:15:00,1.62865,1.6291,1.6276,1.6284,2181800000.0
2009-11-24 17:30:00,1.6284,1.62885,1.62695,1.62705,2197700000.0
2009-11-24 17:45:00,1.6271,1.62915,1.6266,1.62875,2787000000.0
2009-11-24 18:00:00,1.62875,1.6302,1.62845,1.6292,1898500000.0
2009-11-24 18:15:00,1.62915,1.6307,1.6289,1.63035,2246300000.0
2009-11-24 18:30:00,1.6303,1.6309,1.62995,1.63,1655800000.0
2009-11-24 18:45:00,1.63005,1.6306,1.6286,1.629,1704200000.0
2009-11-24 19:00:00,1.6291,1.6311,1.62905,1.63085,1492400000.0
2009-11-24 19:15:00,1.63085,1.63295,1.63075,1.6328,1610300000.0
2009-11-24 19:30:00,1.6327,1.63335,1.63185,1.63245,2244200000.0
2009-11-24 19:45:00,1.63245,1.63305,1.63175,1.6318,1924800000.0
2009-11-24 20:00:00,1.63175,1.63205,1.62975,1.63025,2339900000.0
2009-11-24 20:15:00,1.63025,1.63095,1.6301,1.6302,1474300000.0
2009-11-24 20:30:00,1.6301,1.63065,1.62965,1.62995,1295600000.0
2009-11-24 20:45:00,1.6299,1.6304,1.62905,1.63025,1000500000.0
2009-11-24 21:00:00,1.6303,1.6311,1.62965,1.63015,2803100000.0
2009-11-24 21:15:00,1.63015,1.63065,1.6288,1.6289,1957900000.0
2009-11-24 21:30:00,1.6289,1.62945,1.62695,1.6273,1651900000.0
2009-11-24 21:45:00,1.62735,1.62785,1.62595,1.62705,1700500000.0
2009-11-24 22:00:00,1.62705,1.628,1.62675,1.6276,1602600000.0
2009-11-24 22:15:00,1.6276,1.6279,1.62715,1.6275,1143000000.0
2009-11-24 22:30:00,1.6275,1.6287,1.6272,1.6284,1557700000.0
2009-11-24 22:45:00,1.62835,1.62855,1.6277,1.6277,887800000.0
2009-11-24 23:00:00,1.6275,1.62805,1.6273,1.62775,533300000.0
2009-11-24 23:15:00,1.62775,1.6283,1.62765,1.6283,291300000.0
2009-11-24 23:30:00,1.6283,1.6284,1.627,1.6273,527100000.0
2009-11-24 23:45:00,1.62725,1.62795,1.6267,1.62795,752300000.0
2009-11-25 00:00:00,1.62785,1.62855,1.627,1.6276,418800000.0
2009-11-25 00:15:00,1.6277,1.62785,1.62515,1.6256,425500000.0
2009-11-25 00:30:00,1.6255,1.62625,1.6252,1.6254,380500000.0
2009-11-25 00:45:00,1.62525,1.62585,1.62441,1.62441,212000000.0
2009-11-25 01:00:00,1.6252,1.6255,1.62395,1.6241,524700000.0
2009-11-25 01:15:00,1.6241,1.6249,1.6237,1.6249,515200000.0
2009-11-25 01:30:00,1.6249,1.62535,1.62425,1.6251,620500000.0
2009-11-25 01:45:00,1.62505,1.6251,1.6239,1.6246,595700000.0
2009-11-25 02:00:00,1.62465,1.6247,1.62245,1.6228,886400000.0
2009-11-25 02:15:00,1.6228,1.6229,1.6213,1.6218,1119600000.0
2009-11-25 02:30:00,1.62165,1.62165,1.61995,1.62035,1136500000.0
2009-11-25 02:45:00,1.6203,1.622,1.62015,1.6214,1589900000.0
2009-11-25 03:00:00,1.6214,1.62175,1.62025,1.62025,972900000.0
2009-11-25 03:15:00,1.62035,1.6207,1.619,1.61905,1084400000.0
2009-11-25 03:30:00,1.6191,1.6204,1.6182,1.6204,1049800000.0
2009-11-25 03:45:00,1.6202,1.6204,1.61905,1.6199,684400000.0
2009-11-25 04:00:00,1.61995,1.6201,1.61885,1.62005,910800000.0
2009-11-25 04:15:00,1.61995,1.62045,1.61845,1.6185,1037700000.0
2009-11-25 04:30:00,1.6185,1.61955,1.61805,1.61885,898500000.0
2009-11-25 04:45:00,1.61885,1.61915,1.61795,1.61845,1073100000.0
2009-11-25 05:00:00,1.61845,1.619,1.61785,1.6188,1016100000.0
2009-11-25 05:15:00,1.6187,1.6194,1.6185,1.61905,1141200000.0
2009-11-25 05:30:00,1.6191,1.6193,1.6187,1.61885,549500000.0
2009-11-25 05:45:00,1.61895,1.61965,1.61875,1.6194,656500000.0
2009-11-25 06:00:00,1.61925,1.61965,1.61885,1.61925,825200000.0
2009-11-25 06:15:00,1.61925,1.62025,1.6191,1.62025,883700000.0
2009-11-25 06:30:00,1.62025,1.62025,1.6186,1.61875,842800000.0
2009-11-25 06:45:00,1.6189,1.61975,1.61865,1.61945,871100000.0
2009-11-25 07:00:00,1.61945,1.62,1.61925,1.61925,983400000.0
2009-11-25 07:15:00,1.61925,1.6196,1.61895,1.61905,892300000.0
2009-11-25 07:30:00,1.61905,1.62105,1.61905,1.6207,852100000.0
2009-11-25 07:45:00,1.6207,1.6216,1.6203,1.6205,1012400000.0
2009-11-25 08:00:00,1.6205,1.622,1.62035,1.621,1083600000.0
2009-11-25 08:15:00,1.62105,1.6214,1.6199,1.6206,1821800000.0
2009-11-25 08:30:00,1.62065,1.62085,1.61905,1.61925,1128200000.0
2009-11-25 08:45:00,1.61925,1.6203,1.61915,1.61995,977400000.0
2009-11-25 09:00:00,1.61995,1.62005,1.61855,1.6188,1468800000.0
2009-11-25 09:15:00,1.6188,1.61975,1.618,1.61825,1261000000.0
2009-11-25 09:30:00,1.6183,1.6188,1.61745,1.6183,1222700000.0
2009-11-25 09:45:00,1.6183,1.6191,1.61765,1.61765,1313600000.0
2009-11-25 10:00:00,1.61775,1.62005,1.6175,1.61965,2064300000.0
2009-11-25 10:15:00,1.6195,1.61975,1.61875,1.6192,1735600000.0
2009-11-25 10:30:00,1.6192,1.61975,1.61815,1.61885,1701200000.0
2009-11-25 10:45:00,1.61895,1.61955,1.6186,1.61935,1170300000.0
2009-11-25 11:00:00,1.61925,1.6202,1.6191,1.6196,1263600000.0
2009-11-25 11:15:00,1.6196,1.6197,1.61725,1.61785,1848000000.0
2009-11-25 11:30:00,1.61785,1.61915,1.61765,1.61845,2002200000.0
2009-11-25 11:45:00,1.6186,1.61955,1.61825,1.61935,1765500000.0
2009-11-25 12:00:00,1.61925,1.62075,1.6187,1.62055,1695600000.0
2009-11-25 12:15:00,1.6205,1.621,1.61975,1.62035,1579900000.0
2009-11-25 12:30:00,1.62035,1.62065,1.61915,1.61985,1381100000.0
2009-11-25 12:45:00,1.61985,1.621,1.61975,1.62095,1066300000.0
2009-11-25 13:00:00,1.6209,1.6224,1.6205,1.62185,1635900000.0
2009-11-25 13:15:00,1.62185,1.6221,1.62,1.62045,1717600000.0
2009-11-25 13:30:00,1.62045,1.6227,1.61965,1.6222,2911500000.0
2009-11-25 13:45:00,1.62235,1.6234,1.622,1.6226,2038000000.0
2009-11-25 14:00:00,1.6226,1.623,1.62125,1.6226,1755200000.0
2009-11-25 14:15:00,1.6228,1.62405,1.62195,1.62405,1387230000.0
2009-11-25 14:30:00,1.62405,1.62415,1.6227,1.62315,1716760000.0
2009-11-25 14:45:00,1.62325,1.62355,1.62235,1.62335,1315200000.0
2009-11-25 15:00:00,1.6234,1.62365,1.62275,1.6233,1323600000.0
2009-11-25 15:15:00,1.6233,1.6236,1.6219,1.62245,1779900000.0
2009-11-25 15:30:00,1.62255,1.62315,1.62155,1.62295,2527900000.0
2009-11-25 15:45:00,1.6229,1.623,1.6216,1.62235,1518600000.0
2009-11-25 16:00:00,1.62235,1.62485,1.6215,1.62475,2816400000.0
2009-11-25 16:15:00,1.6248,1.62605,1.6241,1.62585,2103400000.0
2009-11-25 16:30:00,1.62585,1.6271,1.62535,1.62605,2857300000.0
2009-11-25 16:45:00,1.6261,1.62695,1.6244,1.62505,2732000000.0
2009-11-25 17:00:00,1.625,1.62535,1.62355,1.6251,2752600000.0
2009-11-25 17:15:00,1.62505,1.6275,1.62475,1.62605,2001800000.0
2009-11-25 17:30:00,1.62605,1.62615,1.62435,1.62495,2351300000.0
2009-11-25 17:45:00,1.62515,1.6264,1.62385,1.6262,1951100000.0
2009-11-25 18:00:00,1.6261,1.62625,1.6248,1.62495,1680700000.0
2009-11-25 18:15:00,1.62515,1.62565,1.6247,1.625,1356000000.0
2009-11-25 18:30:00,1.62485,1.6258,1.6236,1.6245,1626500000.0
2009-11-25 18:45:00,1.6245,1.6257,1.6243,1.6252,1106100000.0
2009-11-25 19:00:00,1.62525,1.62605,1.62455,1.6258,1068700000.0
2009-11-25 19:15:00,1.6258,1.6265,1.6256,1.62615,981700000.0
2009-11-25 19:30:00,1.6262,1.62675,1.6258,1.62605,1108200000.0
2009-11-25 19:45:00,1.626,1.6262,1.6252,1.6254,622600000.0
2009-11-25 20:00:00,1.6254,1.6259,1.6235,1.62375,1246900000.0
2009-11-25 20:15:00,1.62375,1.62455,1.62355,1.6242,865900000.0
2009-11-25 20:30:00,1.6242,1.62515,1.6241,1.62505,595500000.0
2009-11-25 20:45:00,1.625,1.62505,1.62405,1.6243,422500000.0
2009-11-25 21:00:00,1.6243,1.62475,1.6232,1.62365,867600000.0
2009-11-25 21:15:00,1.62365,1.6253,1.6222,1.62365,1918900000.0
2009-11-25 21:30:00,1.62365,1.62555,1.62355,1.6246,1370300000.0
2009-11-25 21:45:00,1.62455,1.625,1.6242,1.62435,1303600000.0
2009-11-25 22:00:00,1.6244,1.62495,1.6242,1.6247,937900000.0
2009-11-25 22:15:00,1.62465,1.62465,1.6239,1.6244,987600000.0
2009-11-25 22:30:00,1.6244,1.6251,1.624,1.62475,787800000.0
2009-11-25 22:45:00,1.62485,1.625,1.6241,1.6243,647000000.0
2009-11-25 23:00:00,1.62425,1.62455,1.624,1.62405,612400000.0
2009-11-25 23:15:00,1.6241,1.6249,1.62385,1.6244,656400000.0
2009-11-25 23:30:00,1.62445,1.6249,1.624,1.6247,564100000.0
2009-11-25 23:45:00,1.62455,1.6247,1.6234,1.6234,659300000.0
2009-11-26 00:00:00,1.62355,1.62415,1.62345,1.6237,278300000.0
2009-11-26 00:15:00,1.6234,1.6257,1.62325,1.62465,488000000.0
2009-11-26 00:30:00,1.62475,1.62505,1.62415,1.62485,229400000.0
2009-11-26 00:45:00,1.62495,1.62505,1.6233,1.6241,297300000.0
2009-11-26 01:00:00,1.6241,1.62741,1.6236,1.62465,361200000.0
2009-11-26 01:15:00,1.6247,1.62795,1.62465,1.6274,660900000.0
2009-11-26 01:30:00,1.62745,1.6277,1.6257,1.627,997900000.0
2009-11-26 01:45:00,1.627,1.6278,1.6263,1.6271,515000000.0
2009-11-26 02:00:00,1.6271,1.6294,1.62695,1.62875,1099500000.0
2009-11-26 02:15:00,1.6287,1.6292,1.62775,1.6288,832400000.0
2009-11-26 02:30:00,1.6288,1.63175,1.6288,1.63045,1502500000.0
2009-11-26 02:45:00,1.63045,1.6311,1.62965,1.63,972000000.0
2009-11-26 03:00:00,1.63,1.63005,1.628,1.628,1257300000.0
2009-11-26 03:15:00,1.62805,1.6286,1.6273,1.6284,1229900000.0
2009-11-26 03:30:00,1.62835,1.6287,1.62805,1.62825,583400000.0
2009-11-26 03:45:00,1.62815,1.6299,1.62795,1.6296,910500000.0
2009-11-26 04:00:00,1.62955,1.63375,1.62895,1.6323,1640700000.0
2009-11-26 04:15:00,1.6323,1.63305,1.6305,1.6326,924000000.0
2009-11-26 04:30:00,1.6326,1.63385,1.63205,1.6324,954300000.0
2009-11-26 04:45:00,1.6324,1.633,1.63155,1.63275,922000000.0
2009-11-26 05:00:00,1.6328,1.6329,1.6311,1.6316,778300000.0
2009-11-26 05:15:00,1.63155,1.63375,1.6311,1.63345,844700000.0
2009-11-26 05:30:00,1.63345,1.63645,1.63295,1.63565,2375700000.0
2009-11-26 05:45:00,1.6356,1.63705,1.63415,1.6344,1601800000.0
2009-11-26 06:00:00,1.6343,1.6382,1.6341,1.6371,1392300000.0
2009-11-26 06:15:00,1.63715,1.638,1.636,1.63715,646400000.0
2009-11-26 06:30:00,1.63715,1.63745,1.63555,1.63635,685700000.0
2009-11-26 06:45:00,1.63625,1.6395,1.636,1.6386,1165700000.0
2009-11-26 07:00:00,1.6385,1.6397,1.6376,1.6384,1281200000.0
2009-11-26 07:15:00,1.6384,1.6393,1.6372,1.6379,1472200000.0
2009-11-26 07:30:00,1.63745,1.6384,1.63615,1.6375,1558600000.0
2009-11-26 07:45:00,1.63765,1.6387,1.63735,1.63815,1326900000.0
2009-11-26 08:00:00,1.63805,1.63855,1.6362,1.6376,1321400000.0
2009-11-26 08:15:00,1.63765,1.6377,1.63565,1.6358,962600000.0
2009-11-26 08:30:00,1.6358,1.63605,1.63325,1.6334,1997700000.0
2009-11-26 08:45:00,1.6335,1.6367,1.6335,1.63525,2458400000.0
2009-11-26 09:00:00,1.6351,1.6365,1.63405,1.6361,2172100000.0
2009-11-26 09:15:00,1.6361,1.6371,1.63485,1.63635,2052200001.0
2009-11-26 09:30:00,1.63635,1.63715,1.63515,1.6352,1633300000.0
2009-11-26 09:45:00,1.6353,1.6359,1.63445,1.6347,1604400000.0
2009-11-26 10:00:00,1.63465,1.63765,1.63425,1.6369,2395100000.0
2009-11-26 10:15:00,1.6369,1.6383,1.6359,1.63805,1883400000.0
2009-11-26 10:30:00,1.63795,1.6412,1.63775,1.64,2366300000.0
2009-11-26 10:45:00,1.64,1.64415,1.63965,1.64105,2425100000.0
2009-11-26 11:00:00,1.64095,1.64315,1.64055,1.64265,2831000000.0
2009-11-26 11:15:00,1.64265,1.64305,1.64075,1.6422,2346900000.0
2009-11-26 11:30:00,1.6422,1.6463,1.64135,1.6455,2304600000.0
2009-11-26 11:45:00,1.64545,1.64555,1.64195,1.6442,2405400000.0
2009-11-26 12:00:00,1.64425,1.64445,1.6421,1.64295,2133300001.0
2009-11-26 12:15:00,1.64295,1.64405,1.64255,1.64285,1773400000.0
2009-11-26 12:30:00,1.64285,1.64385,1.64285,1.64295,1249700000.0
2009-11-26 12:45:00,1.64295,1.64405,1.6421,1.6425,1730600000.0
2009-11-26 13:00:00,1.64255,1.6428,1.6409,1.64175,1414900000.0
2009-11-26 13:15:00,1.64175,1.64275,1.64175,1.6425,840700000.0
2009-11-26 13:30:00,1.6425,1.6434,1.6424,1.64305,1200700000.0
2009-11-26 13:45:00,1.64305,1.64455,1.64245,1.6434,1637800000.0
2009-11-26 14:00:00,1.64355,1.64395,1.64125,1.64155,1951600000.0
2009-11-26 14:15:00,1.64155,1.6421,1.6406,1.64175,1500800000.0
2009-11-26 14:30:00,1.64175,1.64395,1.64155,1.64345,1997600000.0
2009-11-26 14:45:00,1.64345,1.6437,1.6414,1.64305,1864100000.0
2009-11-26 15:00:00,1.64305,1.64365,1.6426,1.6434,1031000000.0
2009-11-26 15:15:00,1.6435,1.64695,1.64325,1.64515,1380900000.0
2009-11-26 15:30:00,1.6452,1.64535,1.64385,1.6443,1267300000.0
2009-11-26 15:45:00,1.6443,1.6446,1.64225,1.6426,1560500000.0
2009-11-26 16:00:00,1.64265,1.64305,1.64215,1.64235,1154900000.0
2009-11-26 16:15:00,1.6423,1.6444,1.64225,1.6431,1070200000.0
2009-11-26 16:30:00,1.643,1.64625,1.64285,1.64565,1966200000.0
2009-11-26 16:45:00,1.6457,1.6468,1.6433,1.6462,2303700000.0
2009-11-26 17:00:00,1.64625,1.6465,1.64395,1.64525,1503700000.0
2009-11-26 17:15:00,1.64515,1.647,1.64465,1.64595,1438300000.0
2009-11-26 17:30:00,1.64615,1.6475,1.64445,1.6475,1811600000.0
2009-11-26 17:45:00,1.6475,1.6482,1.64435,1.6447,2296300000.0
2009-11-26 18:00:00,1.64465,1.64625,1.6441,1.64455,2216800000.0
2009-11-26 18:15:00,1.64455,1.6461,1.6422,1.6435,2527500000.0
2009-11-26 18:30:00,1.64355,1.6448,1.6434,1.64415,1481400000.0
2009-11-26 18:45:00,1.64415,1.6446,1.6437,1.6439,1205100000.0
2009-11-26 19:00:00,1.644,1.6445,1.64225,1.64335,888000000.0
2009-11-26 19:15:00,1.64335,1.64485,1.64285,1.6429,1054400000.0
2009-11-26 19:30:00,1.64285,1.644,1.641,1.6437,1298300000.0
2009-11-26 19:45:00,1.6437,1.6446,1.64215,1.6445,1215300000.0
2009-11-26 20:00:00,1.6445,1.64535,1.6438,1.64495,797000000.0
2009-11-26 20:15:00,1.6444,1.6447,1.6408,1.64335,185200000.0
2009-11-26 20:30:00,1.64335,1.6437,1.64049,1.64335,82000000.0
2009-11-26 20:45:00,1.6412,1.6436,1.64047,1.64225,229400000.0
2009-11-26 21:00:00,1.64215,1.64245,1.6413,1.64185,212100000.0
2009-11-26 21:15:00,1.6418,1.64235,1.64,1.6404,463900000.0
2009-11-26 21:30:00,1.64035,1.64195,1.64025,1.64155,266700000.0
2009-11-26 21:45:00,1.64085,1.64095,1.63995,1.64005,268800000.0
2009-11-26 22:00:00,1.64005,1.6414,1.6394,1.64095,250000000.0
2009-11-26 22:15:00,1.64095,1.6414,1.64065,1.6409,211100000.0
2009-11-26 22:30:00,1.64095,1.64361,1.64065,1.6422,338100000.0
2009-11-26 22:45:00,1.6422,1.6447,1.6416,1.6446,306500000.0
2009-11-26 23:00:00,1.64455,1.6456,1.6428,1.645,534000000.0
2009-11-26 23:15:00,1.64515,1.6452,1.64315,1.6444,336400000.0
2009-11-26 23:30:00,1.64425,1.6463,1.64255,1.6435,404900000.0
2009-11-26 23:45:00,1.6436,1.64415,1.6419,1.64355,267600000.0
2009-11-27 00:00:00,1.6436,1.6452,1.64195,1.64515,316400000.0
2009-11-27 00:15:00,1.6453,1.64585,1.64385,1.64425,277100000.0
2009-11-27 00:30:00,1.64425,1.645,1.64355,1.6448,420100000.0
2009-11-27 00:45:00,1.6448,1.6452,1.6438,1.6447,480700000.0
2009-11-27 01:00:00,1.6441,1.64865,1.6441,1.6482,950800000.0
2009-11-27 01:15:00,1.6482,1.65405,1.64755,1.65,2171300000.0
2009-11-27 01:30:00,1.65035,1.6627,1.64865,1.65655,1882700000.0
2009-11-27 01:45:00,1.6567,1.6578,1.6518,1.65475,1775900000.0
2009-11-27 02:00:00,1.65475,1.65505,1.64975,1.65125,1648400000.0
2009-11-27 02:15:00,1.65125,1.6515,1.6458,1.6504,1522300000.0
2009-11-27 02:30:00,1.6504,1.6525,1.64935,1.6496,1680500000.0
2009-11-27 02:45:00,1.64955,1.65155,1.6493,1.6498,1386200000.0
2009-11-27 03:00:00,1.64985,1.65145,1.64795,1.65125,1178700000.0
2009-11-27 03:15:00,1.65105,1.6525,1.6503,1.6518,1210600000.0
2009-11-27 03:30:00,1.6517,1.6519,1.64955,1.6516,828600000.0
2009-11-27 03:45:00,1.6516,1.6541,1.65145,1.6529,937500000.0
2009-11-27 04:00:00,1.65285,1.6565,1.6527,1.6541,1823500000.0
2009-11-27 04:15:00,1.65395,1.6548,1.65265,1.65395,1140700000.0
2009-11-27 04:30:00,1.65395,1.65575,1.65285,1.6529,1655200000.0
2009-11-27 04:45:00,1.65285,1.6539,1.6513,1.65205,1222100000.0
2009-11-27 05:00:00,1.65215,1.65255,1.65015,1.65125,1394300000.0
2009-11-27 05:15:00,1.65125,1.65165,1.65005,1.6511,1046000000.0
2009-11-27 05:30:00,1.65125,1.6526,1.65095,1.6523,1084400000.0
2009-11-27 05:45:00,1.65235,1.65265,1.65145,1.652,891600000.0
2009-11-27 06:00:00,1.652,1.65375,1.6519,1.65285,1124600000.0
2009-11-27 06:15:00,1.65285,1.65375,1.6517,1.6531,1260000000.0
2009-11-27 06:30:00,1.6531,1.6538,1.6502,1.65145,1951000000.0
2009-11-27 06:45:00,1.65145,1.6525,1.64995,1.6514,2107500000.0
2009-11-27 07:00:00,1.6514,1.6544,1.65125,1.65225,1563000000.0
2009-11-27 07:15:00,1.65225,1.6533,1.65205,1.6531,1668900000.0
2009-11-27 07:30:00,1.65315,1.6552,1.6527,1.65345,1963800000.0
2009-11-27 07:45:00,1.65345,1.65415,1.65165,1.65415,2428200000.0
2009-11-27 08:00:00,1.65415,1.65525,1.65345,1.65395,1856500000.0
2009-11-27 08:15:00,1.65395,1.65605,1.6529,1.65535,2039500000.0
2009-11-27 08:30:00,1.6554,1.65715,1.655,1.6558,1622200000.0
2009-11-27 08:45:00,1.6558,1.6572,1.6534,1.6571,1900800000.0
2009-11-27 09:00:00,1.657,1.65915,1.6559,1.65845,1987300000.0
2009-11-27 09:15:00,1.65845,1.6607,1.65415,1.65445,3170200000.0
2009-11-27 09:30:00,1.6545,1.65805,1.6536,1.6552,2941900000.0
2009-11-27 09:45:00,1.6552,1.659,1.6547,1.6564,2270400000.0
2009-11-27 10:00:00,1.6564,1.65775,1.65585,1.65715,2490200000.0
2009-11-27 10:15:00,1.65715,1.65845,1.65585,1.657,2682500000.0
2009-11-27 10:30:00,1.657,1.6571,1.65405,1.65595,2512000000.0
2009-11-27 10:45:00,1.65595,1.65815,1.6553,1.6578,1414400000.0
2009-11-27 11:00:00,1.6578,1.65885,1.6573,1.65765,1384400000.0
2009-11-27 11:15:00,1.6576,1.6593,1.65675,1.65875,1963300000.0
2009-11-27 11:30:00,1.65885,1.65885,1.65485,1.6555,2665700000.0
2009-11-27 11:45:00,1.65545,1.65585,1.65395,1.65505,2282500000.0
2009-11-27 12:00:00,1.6552,1.6553,1.65255,1.65265,1907700000.0
2009-11-27 12:15:00,1.65275,1.654,1.65175,1.6534,2036700000.0
2009-11-27 12:30:00,1.6533,1.65575,1.6529,1.6556,1918100000.0
2009-11-27 12:45:00,1.6556,1.65785,1.65525,1.6562,1753400000.0
2009-11-27 13:00:00,1.65635,1.6572,1.65505,1.65505,2140100000.0
2009-11-27 13:15:00,1.6551,1.6567,1.6546,1.656,1964300000.0
2009-11-27 13:30:00,1.6558,1.6566,1.65465,1.6551,1581400000.0
2009-11-27 13:45:00,1.655,1.6554,1.65335,1.6548,1434600000.0
2009-11-27 14:00:00,1.6548,1.65555,1.65385,1.6544,1502600000.0
2009-11-27 14:15:00,1.65445,1.6555,1.6537,1.655,1599100000.0
2009-11-27 14:30:00,1.65505,1.6553,1.65355,1.65375,1609900000.0
2009-11-27 14:45:00,1.65375,1.65485,1.6516,1.65285,1758000000.0
2009-11-27 15:00:00,1.65285,1.65285,1.6499,1.65065,2359700000.0
2009-11-27 15:15:00,1.6504,1.65365,1.6504,1.6529,2006100000.0
2009-11-27 15:30:00,1.6529,1.6544,1.65275,1.65415,1821400000.0
2009-11-27 15:45:00,1.6542,1.65555,1.65285,1.6536,2116600000.0
2009-11-27 16:00:00,1.65365,1.65445,1.65275,1.65305,2482100000.0
2009-11-27 16:15:00,1.65305,1.6533,1.65095,1.6518,2154400000.0
2009-11-27 16:30:00,1.65165,1.65195,1.6476,1.64785,3241900000.0
2009-11-27 16:45:00,1.64795,1.64865,1.6462,1.64675,3303300000.0
2009-11-27 17:00:00,1.6467,1.64765,1.64505,1.64655,2735200000.0
2009-11-27 17:15:00,1.6466,1.6491,1.64615,1.64875,2104100000.0
2009-11-27 17:30:00,1.64875,1.64975,1.6472,1.6473,2217900000.0
2009-11-27 17:45:00,1.6473,1.64975,1.6472,1.6479,2493200000.0
2009-11-27 18:00:00,1.64785,1.6491,1.647,1.64905,2628000000.0
2009-11-27 18:15:00,1.649,1.64915,1.64635,1.6465,1901200000.0
2009-11-27 18:30:00,1.6465,1.6486,1.6454,1.64755,2089400000.0
2009-11-27 18:45:00,1.6472,1.64755,1.64565,1.64625,1635800000.0
2009-11-27 19:00:00,1.64625,1.64855,1.64595,1.64785,1368400000.0
2009-11-27 19:15:00,1.6482,1.6504,1.64775,1.6503,1033500000.0
2009-11-27 19:30:00,1.6503,1.65035,1.64875,1.64945,984200000.0
2009-11-27 19:45:00,1.649,1.65045,1.64805,1.6504,1589000000.0
2009-11-27 20:00:00,1.6503,1.65205,1.65015,1.65115,1372100000.0
2009-11-27 20:15:00,1.65105,1.6514,1.64945,1.65015,1012200000.0
2009-11-27 20:30:00,1.65015,1.65095,1.64915,1.6501,705600000.0
2009-11-27 20:45:00,1.6501,1.6504,1.64795,1.64905,824300000.0
2009-11-27 21:00:00,1.64905,1.65085,1.64895,1.65015,783500000.0
2009-11-27 21:15:00,1.65015,1.6507,1.6499,1.64995,335900000.0
2009-11-27 21:30:00,1.6499,1.65055,1.64966,1.6499,206000000.0
2009-11-27 21:45:00,1.65055,1.65075,1.6494,1.6494,192900000.0
2009-11-27 22:00:00,1.6494,1.6515,1.64735,1.65135,419200000.0
2009-11-27 22:15:00,1.65115,1.65115,1.64925,1.64995,282300000.0
2009-11-27 22:30:00,1.64985,1.6507,1.64925,1.65015,324400000.0
2009-11-27 22:45:00,1.65015,1.65324,1.64845,1.6485,252200000.0
2009-11-27 23:00:00,1.64865,1.65115,1.6485,1.6498,309300000.0
2009-11-27 23:15:00,1.6499,1.65085,1.6497,1.64975,347600000.0
2009-11-27 23:30:00,1.64985,1.6511,1.6495,1.65095,276500000.0
2009-11-27 23:45:00,1.65095,1.65355,1.648,1.65345,345100000.0
2009-11-30 00:00:00,1.64485,1.64485,1.6419,1.64285,352600000.0
2009-11-30 00:15:00,1.64305,1.6458,1.64035,1.64295,578400000.0
2009-11-30 00:30:00,1.64295,1.6462,1.6425,1.64535,456400000.0
2009-11-30 00:45:00,1.64535,1.6468,1.64415,1.64595,480600000.0
2009-11-30 01:00:00,1.64595,1.64675,1.64315,1.64435,975700000.0
2009-11-30 01:15:00,1.64435,1.64515,1.64265,1.643,1318500000.0
2009-11-30 01:30:00,1.643,1.64405,1.6418,1.64305,787400000.0
2009-11-30 01:45:00,1.643,1.6445,1.6424,1.64385,750000000.0
2009-11-30 02:00:00,1.64395,1.64495,1.6427,1.6432,982200000.0
2009-11-30 02:15:00,1.6433,1.6438,1.64115,1.6421,921800000.0
2009-11-30 02:30:00,1.64215,1.64335,1.6415,1.6428,743500000.0
2009-11-30 02:45:00,1.64275,1.64345,1.63825,1.64005,1008500003.0
2009-11-30 03:00:00,1.64005,1.6423,1.6392,1.64135,1851100000.0
2009-11-30 03:15:00,1.64135,1.6428,1.64055,1.64125,1931500000.0
2009-11-30 03:30:00,1.64125,1.6425,1.64115,1.64165,1530900000.0
2009-11-30 03:45:00,1.64165,1.64245,1.6402,1.64105,1209000000.0
2009-11-30 04:00:00,1.64115,1.64225,1.63985,1.64145,1786100000.0
2009-11-30 04:15:00,1.64145,1.6423,1.64095,1.64135,924300000.0
2009-11-30 04:30:00,1.64135,1.64275,1.6409,1.64145,973800000.0
2009-11-30 04:45:00,1.64155,1.6416,1.64085,1.6411,489000000.0
2009-11-30 05:00:00,1.6411,1.64175,1.6401,1.64105,1181900000.0
2009-11-30 05:15:00,1.6411,1.6422,1.64095,1.64145,831400000.0
2009-11-30 05:30:00,1.64135,1.64155,1.63955,1.64005,877700000.0
2009-11-30 05:45:00,1.64005,1.6411,1.6398,1.64085,796000000.0
2009-11-30 06:00:00,1.64085,1.64165,1.63875,1.641,999100000.0
2009-11-30 06:15:00,1.64095,1.6411,1.63975,1.6405,694100000.0
2009-11-30 06:30:00,1.6405,1.6416,1.63985,1.6415,1042200000.0
2009-11-30 06:45:00,1.6416,1.6419,1.64055,1.6417,810300000.0
2009-11-30 07:00:00,1.6418,1.6428,1.64035,1.6422,1675700000.0
2009-11-30 07:15:00,1.6422,1.64425,1.64185,1.6429,1745900000.0
2009-11-30 07:30:00,1.6429,1.6452,1.64245,1.6435,1480100000.0
2009-11-30 07:45:00,1.64355,1.64425,1.6424,1.64335,1264500000.0
2009-11-30 08:00:00,1.64345,1.64435,1.6411,1.6411,1273800000.0
2009-11-30 08:15:00,1.6411,1.6421,1.64035,1.64165,1258200000.0
2009-11-30 08:30:00,1.6416,1.64175,1.64015,1.6415,1073800000.0
2009-11-30 08:45:00,1.6416,1.64295,1.64095,1.6424,1299900000.0
2009-11-30 09:00:00,1.6424,1.64295,1.64055,1.64175,1165100000.0
2009-11-30 09:15:00,1.64175,1.64215,1.64015,1.64055,1222200000.0
2009-11-30 09:30:00,1.64055,1.6407,1.63885,1.6392,1433800000.0
2009-11-30 09:45:00,1.6392,1.641,1.63865,1.6407,1726700000.0
2009-11-30 10:00:00,1.64075,1.64275,1.64015,1.64265,2616400000.0
2009-11-30 10:15:00,1.64265,1.6433,1.64135,1.64175,2958400000.0
2009-11-30 10:30:00,1.6417,1.64375,1.6413,1.64225,2862700000.0
2009-11-30 10:45:00,1.64215,1.6431,1.64195,1.6427,1480400000.0
2009-11-30 11:00:00,1.64285,1.6439,1.6423,1.64355,1837800000.0
2009-11-30 11:15:00,1.64355,1.64465,1.64295,1.64425,1792600000.0
2009-11-30 11:30:00,1.64435,1.64535,1.64345,1.6439,2481400000.0
2009-11-30 11:45:00,1.64385,1.64635,1.64385,1.6453,2149700000.0
2009-11-30 12:00:00,1.6453,1.6474,1.64525,1.64705,1909200000.0
2009-11-30 12:15:00,1.6471,1.64775,1.64635,1.6475,2403300000.0
2009-11-30 12:30:00,1.6475,1.6481,1.64635,1.6471,2272900000.0
2009-11-30 12:45:00,1.6471,1.6489,1.64655,1.6487,1816800000.0
2009-11-30 13:00:00,1.64885,1.6496,1.6472,1.6495,3398600000.0
2009-11-30 13:15:00,1.6494,1.64965,1.64735,1.6491,2632700000.0
2009-11-30 13:30:00,1.6491,1.6499,1.6471,1.64815,1306800000.0
2009-11-30 13:45:00,1.64815,1.6495,1.6477,1.64805,1676000000.0
2009-11-30 14:00:00,1.6481,1.64815,1.64635,1.64645,1448000000.0
2009-11-30 14:15:00,1.64645,1.6476,1.6461,1.64725,1088300000.0
2009-11-30 14:30:00,1.64725,1.64765,1.64495,1.64565,2069800000.0
2009-11-30 14:45:00,1.64565,1.6461,1.6442,1.6448,1711300000.0
2009-11-30 15:00:00,1.64475,1.64565,1.64455,1.6453,1550900000.0
2009-11-30 15:15:00,1.6453,1.6453,1.64285,1.64375,2119499999.0
2009-11-30 15:30:00,1.6438,1.64495,1.6435,1.64455,2124500000.0
2009-11-30 15:45:00,1.64455,1.64495,1.64375,1.6442,2847600000.0
2009-11-30 16:00:00,1.6441,1.64415,1.64255,1.64315,2193500000.0
2009-11-30 16:15:00,1.64315,1.64525,1.6429,1.64505,2697400000.0
2009-11-30 16:30:00,1.6452,1.6466,1.644,1.6446,3321900000.0
2009-11-30 16:45:00,1.6447,1.6455,1.64325,1.6435,3308300000.0
2009-11-30 17:00:00,1.6434,1.6443,1.64235,1.64265,2655100000.0
2009-11-30 17:15:00,1.64275,1.64335,1.6419,1.64205,2107200000.0
2009-11-30 17:30:00,1.6421,1.6428,1.6419,1.642,2300500000.0
2009-11-30 17:45:00,1.64215,1.64265,1.63965,1.64005,2933300000.0
2009-11-30 18:00:00,1.64005,1.6422,1.6399,1.64065,2903300000.0
2009-11-30 18:15:00,1.6407,1.64275,1.64045,1.64095,2619600000.0
2009-11-30 18:30:00,1.6409,1.6416,1.63985,1.6401,2339000000.0
2009-11-30 18:45:00,1.6402,1.6413,1.63975,1.6399,2153800000.0
2009-11-30 19:00:00,1.63995,1.641,1.63985,1.6407,1937100000.0
2009-11-30 19:15:00,1.6408,1.6408,1.6393,1.64,1731100000.0
2009-11-30 19:30:00,1.63995,1.6413,1.63975,1.6406,2767400000.0
2009-11-30 19:45:00,1.6405,1.6416,1.6397,1.6415,2217700000.0
2009-11-30 20:00:00,1.64145,1.6423,1.64115,1.6413,2026500000.0
2009-11-30 20:15:00,1.64135,1.6423,1.64045,1.6411,2281000000.0
2009-11-30 20:30:00,1.6412,1.64225,1.64065,1.64175,2081700000.0
2009-11-30 20:45:00,1.64175,1.6424,1.6401,1.6413,2803200000.0
2009-11-30 21:00:00,1.64145,1.64205,1.6408,1.64175,2343000000.0
2009-11-30 21:15:00,1.64175,1.64195,1.64085,1.64155,2168500000.0
2009-11-30 21:30:00,1.64145,1.64165,1.64015,1.64055,1530100000.0
2009-11-30 21:45:00,1.64055,1.6407,1.63915,1.6399,1603100000.0
2009-11-30 22:00:00,1.63995,1.6413,1.6395,1.641,1645200000.0
2009-11-30 22:15:00,1.641,1.64115,1.63975,1.6407,2741800000.0
2009-11-30 22:30:00,1.64075,1.6408,1.63905,1.63915,3798300000.0
2009-11-30 22:45:00,1.6392,1.63975,1.639,1.63915,2157300000.0
2009-11-30 23:00:00,1.63915,1.6396,1.6386,1.63875,718300000.0
2009-11-30 23:15:00,1.63875,1.6403,1.63845,1.6401,760200000.0
2009-11-30 23:30:00,1.64015,1.6406,1.6378,1.6378,691700000.0
2009-11-30 23:45:00,1.6379,1.63895,1.63765,1.63795,338500000.0
2009-12-01 00:00:00,1.63795,1.63795,1.63615,1.63765,611000000.0
2009-12-01 00:15:00,1.63765,1.63765,1.63535,1.63595,477900000.0
2009-12-01 00:30:00,1.6359,1.63615,1.63395,1.6346,481600000.0
2009-12-01 00:45:00,1.6345,1.6374,1.6341,1.63665,777100000.0
2009-12-01 01:00:00,1.6365,1.6385,1.63635,1.6385,625100000.0
2009-12-01 01:15:00,1.6385,1.6389,1.6378,1.6381,458900000.0
2009-12-01 01:30:00,1.6381,1.63815,1.6366,1.63755,565600000.0
2009-12-01 01:45:00,1.6376,1.63905,1.63715,1.6383,895500000.0
2009-12-01 02:00:00,1.63825,1.63995,1.6376,1.63975,846500000.0
2009-12-01 02:15:00,1.6397,1.6404,1.6393,1.6396,827500000.0
2009-12-01 02:30:00,1.63955,1.64055,1.6391,1.64025,879200000.0
2009-12-01 02:45:00,1.64025,1.6406,1.63825,1.63845,1036800000.0
2009-12-01 03:00:00,1.6385,1.6392,1.63735,1.6383,1083500000.0
2009-12-01 03:15:00,1.6383,1.63855,1.6376,1.63805,700400000.0
2009-12-01 03:30:00,1.6381,1.63935,1.63775,1.6392,810400000.0
2009-12-01 03:45:00,1.6393,1.63975,1.63855,1.63905,586700000.0
2009-12-01 04:00:00,1.6389,1.63935,1.6371,1.6378,1090700000.0
2009-12-01 04:15:00,1.63765,1.63765,1.63615,1.6368,901700000.0
2009-12-01 04:30:00,1.6368,1.637,1.63525,1.636,1082800000.0
2009-12-01 04:45:00,1.6359,1.6369,1.63565,1.63635,658300000.0
2009-12-01 05:00:00,1.6364,1.6373,1.63605,1.63695,1010900000.0
2009-12-01 05:15:00,1.63695,1.6385,1.63595,1.63635,1296600000.0
2009-12-01 05:30:00,1.6362,1.6447,1.63535,1.64055,1938900000.0
2009-12-01 05:45:00,1.64055,1.64225,1.63965,1.642,1665500000.0
2009-12-01 06:00:00,1.642,1.64375,1.6412,1.64145,1271200000.0
2009-12-01 06:15:00,1.64145,1.64175,1.63945,1.63945,1184500000.0
2009-12-01 06:30:00,1.6396,1.64515,1.63955,1.6444,1332100000.0
2009-12-01 06:45:00,1.64435,1.6453,1.6424,1.64295,1195100000.0
2009-12-01 07:00:00,1.64295,1.64515,1.64275,1.64405,1590500000.0
2009-12-01 07:15:00,1.644,1.64485,1.64225,1.64385,1822400000.0
2009-12-01 07:30:00,1.64385,1.64435,1.643,1.64375,1400500000.0
2009-12-01 07:45:00,1.6437,1.6439,1.6419,1.64215,1186700000.0
2009-12-01 08:00:00,1.6422,1.6435,1.6416,1.64235,1043100000.0
2009-12-01 08:15:00,1.64235,1.64265,1.6407,1.6423,1100800000.0
2009-12-01 08:30:00,1.6423,1.64395,1.6419,1.64375,1840400000.0
2009-12-01 08:45:00,1.6437,1.64545,1.64305,1.64415,1809700000.0
2009-12-01 09:00:00,1.64425,1.6449,1.64335,1.6434,2053000000.0
2009-12-01 09:15:00,1.64335,1.64345,1.64165,1.64255,1633400000.0
2009-12-01 09:30:00,1.6424,1.64325,1.6421,1.64255,1500400000.0
2009-12-01 09:45:00,1.6425,1.6434,1.6423,1.6425,1374700000.0
2009-12-01 10:00:00,1.64245,1.6426,1.63995,1.64045,2527300000.0
2009-12-01 10:15:00,1.64035,1.64085,1.63935,1.6397,1833200000.0
2009-12-01 10:30:00,1.63965,1.64005,1.6373,1.63815,2105800000.0
2009-12-01 10:45:00,1.63815,1.63875,1.6357,1.63625,2267600000.0
2009-12-01 11:00:00,1.63625,1.63625,1.634,1.6347,1984500000.0
2009-12-01 11:15:00,1.6347,1.6352,1.6328,1.633,1896600000.0
2009-12-01 11:30:00,1.63305,1.6335,1.6326,1.63305,1798900000.0
2009-12-01 11:45:00,1.63305,1.63375,1.63265,1.63365,1252700000.0
2009-12-01 12:00:00,1.6336,1.6342,1.63345,1.6341,1322500000.0
2009-12-01 12:15:00,1.6341,1.63415,1.6326,1.6328,1584000000.0
2009-12-01 12:30:00,1.6328,1.63365,1.63205,1.63265,1331500000.0
2009-12-01 12:45:00,1.6326,1.6329,1.63195,1.63215,1376000000.0
2009-12-01 13:00:00,1.63215,1.6339,1.63205,1.63355,1090600000.0
2009-12-01 13:15:00,1.6337,1.6342,1.6323,1.6323,1090400000.0
2009-12-01 13:30:00,1.6324,1.6332,1.6317,1.63275,1201400000.0
2009-12-01 13:45:00,1.6328,1.63415,1.63255,1.63305,1036500000.0
2009-12-01 14:00:00,1.63305,1.6333,1.6321,1.63315,1004700000.0
2009-12-01 14:15:00,1.63325,1.63345,1.6324,1.6328,901900000.0
2009-12-01 14:30:00,1.6329,1.6338,1.6325,1.6328,1011200000.0
2009-12-01 14:45:00,1.6328,1.6349,1.6325,1.6344,1409000000.0
2009-12-01 15:00:00,1.63455,1.6354,1.63325,1.6354,1474300000.0
2009-12-01 15:15:00,1.63545,1.6357,1.6339,1.63505,1871000000.0
2009-12-01 15:30:00,1.63515,1.6357,1.6343,1.6346,2169600000.0
2009-12-01 15:45:00,1.6347,1.63555,1.63425,1.635,1426600000.0
2009-12-01 16:00:00,1.63505,1.63755,1.6346,1.6368,2615400000.0
2009-12-01 16:15:00,1.6368,1.6375,1.636,1.63705,1632800000.0
2009-12-01 16:30:00,1.63705,1.6376,1.6362,1.63655,2199400000.0
2009-12-01 16:45:00,1.6365,1.6366,1.6345,1.6351,2123700000.0
2009-12-01 17:00:00,1.6351,1.6378,1.63445,1.6369,2868300000.0
2009-12-01 17:15:00,1.63705,1.63755,1.63525,1.63535,2119500000.0
2009-12-01 17:30:00,1.63535,1.6358,1.63485,1.63545,2592000000.0
2009-12-01 17:45:00,1.63545,1.63655,1.6343,1.63655,1901800000.0
2009-12-01 18:00:00,1.6366,1.63665,1.63385,1.6341,2258600000.0
2009-12-01 18:15:00,1.63395,1.63425,1.6319,1.63275,2093100000.0
2009-12-01 18:30:00,1.63275,1.634,1.6323,1.63375,1315100000.0
2009-12-01 18:45:00,1.6337,1.6338,1.632,1.63255,1367900000.0
2009-12-01 19:00:00,1.63245,1.63355,1.63235,1.63325,1203100000.0
2009-12-01 19:15:00,1.63325,1.63385,1.63235,1.63385,849900000.0
2009-12-01 19:30:00,1.63385,1.63425,1.6335,1.63375,1169700000.0
2009-12-01 19:45:00,1.63395,1.6347,1.63315,1.63355,1063500000.0
2009-12-01 20:00:00,1.63355,1.63365,1.63245,1.6326,839500000.0
2009-12-01 20:15:00,1.6326,1.63285,1.63215,1.63265,1069000000.0
2009-12-01 20:30:00,1.6327,1.6329,1.6311,1.6316,1353100000.0
2009-12-01 20:45:00,1.6316,1.63185,1.63065,1.6309,1069100000.0
2009-12-01 21:00:00,1.63095,1.6313,1.6303,1.6308,1015900000.0
2009-12-01 21:15:00,1.6307,1.6314,1.63045,1.63055,1049900000.0
2009-12-01 21:30:00,1.63055,1.63105,1.63005,1.63045,992100000.0
2009-12-01 21:45:00,1.63055,1.6311,1.63005,1.63015,1560200000.0
2009-12-01 22:00:00,1.6301,1.63085,1.6279,1.62825,1345600000.0
2009-12-01 22:15:00,1.62835,1.62915,1.62805,1.6287,1523200000.0
2009-12-01 22:30:00,1.6287,1.6308,1.6287,1.6303,1407800000.0
2009-12-01 22:45:00,1.63035,1.6318,1.6301,1.6309,1380800000.0
2009-12-01 23:00:00,1.6309,1.6312,1.6298,1.62995,716600000.0
2009-12-01 23:15:00,1.6299,1.63125,1.6296,1.63125,793700000.0
2009-12-01 23:30:00,1.63125,1.63155,1.62995,1.63035,872700000.0
2009-12-01 23:45:00,1.6303,1.63115,1.62915,1.63015,577100000.0
2009-12-02 00:00:00,1.63,1.631,1.62905,1.62935,526600000.0
2009-12-02 00:15:00,1.62935,1.62965,1.6287,1.629,395200000.0
2009-12-02 00:30:00,1.62905,1.63135,1.6285,1.6291,307300000.0
2009-12-02 00:45:00,1.6292,1.63145,1.62885,1.63145,626800000.0
2009-12-02 01:00:00,1.6313,1.6315,1.6296,1.631,712600000.0
2009-12-02 01:15:00,1.63095,1.6319,1.6309,1.63185,364500000.0
2009-12-02 01:30:00,1.6317,1.63195,1.63115,1.63125,397900000.0
2009-12-02 01:45:00,1.6312,1.63145,1.6302,1.63055,657500000.0
2009-12-02 02:00:00,1.6305,1.6306,1.62965,1.62985,828100000.0
2009-12-02 02:15:00,1.62985,1.63035,1.62835,1.6285,811800000.0
2009-12-02 02:30:00,1.62845,1.6292,1.62725,1.6275,1149600000.0
2009-12-02 02:45:00,1.62755,1.62865,1.62705,1.6271,1333400000.0
2009-12-02 03:00:00,1.62705,1.6275,1.62645,1.6268,1338400000.0
2009-12-02 03:15:00,1.6268,1.6287,1.6263,1.6284,1021700000.0
2009-12-02 03:30:00,1.62835,1.62945,1.6283,1.6287,1282700000.0
2009-12-02 03:45:00,1.6288,1.62885,1.62765,1.628,614500000.0
2009-12-02 04:00:00,1.6279,1.62895,1.62785,1.62855,762100000.0
2009-12-02 04:15:00,1.62845,1.6288,1.6279,1.6288,691000000.0
2009-12-02 04:30:00,1.6288,1.6291,1.6281,1.62825,827900000.0
2009-12-02 04:45:00,1.62825,1.62835,1.62705,1.6278,909000000.0
2009-12-02 05:00:00,1.6278,1.62805,1.62665,1.627,1036500000.0
2009-12-02 05:15:00,1.627,1.6277,1.6267,1.6276,843500000.0
2009-12-02 05:30:00,1.62765,1.62805,1.62635,1.62675,1458800000.0
2009-12-02 05:45:00,1.6268,1.62785,1.6263,1.62765,1067300000.0
2009-12-02 06:00:00,1.6276,1.62775,1.627,1.62735,732300000.0
2009-12-02 06:15:00,1.62735,1.6281,1.6273,1.6277,509700000.0
2009-12-02 06:30:00,1.6277,1.62865,1.62765,1.6284,493000000.0
2009-12-02 06:45:00,1.6284,1.6285,1.62735,1.62785,653000000.0
2009-12-02 07:00:00,1.62785,1.62865,1.6276,1.62805,539300000.0
2009-12-02 07:15:00,1.62795,1.62815,1.6273,1.62785,559300000.0
2009-12-02 07:30:00,1.62775,1.6278,1.62695,1.6275,620000000.0
2009-12-02 07:45:00,1.62755,1.62775,1.62675,1.62715,1252000000.0
2009-12-02 08:00:00,1.62715,1.62775,1.62575,1.6261,1017200000.0
2009-12-02 08:15:00,1.626,1.6264,1.62505,1.6258,977000000.0
2009-12-02 08:30:00,1.62585,1.6263,1.62545,1.6262,793000000.0
2009-12-02 08:45:00,1.6262,1.62755,1.62605,1.6275,1137400000.0
2009-12-02 09:00:00,1.6274,1.62845,1.62715,1.6279,1348200000.0
2009-12-02 09:15:00,1.6279,1.63015,1.6273,1.62985,2033700000.0
2009-12-02 09:30:00,1.62985,1.6304,1.62845,1.62895,1346000000.0
2009-12-02 09:45:00,1.6289,1.62905,1.6277,1.6285,1397500000.0
2009-12-02 10:00:00,1.6285,1.62895,1.62705,1.62855,1843200000.0
2009-12-02 10:15:00,1.6286,1.6292,1.6271,1.62725,1436500000.0
2009-12-02 10:30:00,1.62735,1.62865,1.62705,1.62795,1622100000.0
2009-12-02 10:45:00,1.628,1.62985,1.6278,1.62915,1090500000.0
2009-12-02 11:00:00,1.62905,1.6295,1.62815,1.62815,1796600000.0
2009-12-02 11:15:00,1.62815,1.62905,1.6278,1.6282,1844800000.0
2009-12-02 11:30:00,1.62825,1.6288,1.62745,1.6276,1275000000.0
2009-12-02 11:45:00,1.62765,1.62775,1.6255,1.626,1292500000.0
2009-12-02 12:00:00,1.62605,1.627,1.62595,1.6264,1013900000.0
2009-12-02 12:15:00,1.62635,1.62755,1.62585,1.62705,1341700000.0
2009-12-02 12:30:00,1.62705,1.6277,1.62695,1.62715,774100000.0
2009-12-02 12:45:00,1.62715,1.62755,1.62635,1.62675,1407500000.0
2009-12-02 13:00:00,1.6267,1.62685,1.62535,1.62665,1674600000.0
2009-12-02 13:15:00,1.62655,1.62725,1.6261,1.627,984100000.0
2009-12-02 13:30:00,1.62705,1.6277,1.6266,1.6275,878500000.0
2009-12-02 13:45:00,1.62755,1.62765,1.62615,1.62635,1183400000.0
2009-12-02 14:00:00,1.62635,1.6268,1.6259,1.62595,921000000.0
2009-12-02 14:15:00,1.62595,1.6267,1.62585,1.62605,822600000.0
2009-12-02 14:30:00,1.626,1.62645,1.62555,1.6262,888900000.0
2009-12-02 14:45:00,1.6263,1.62635,1.62535,1.6261,939300000.0
2009-12-02 15:00:00,1.62615,1.62635,1.62485,1.6257,1256000000.0
2009-12-02 15:15:00,1.6257,1.6266,1.62455,1.62555,1618300000.0
2009-12-02 15:30:00,1.6256,1.6258,1.6235,1.62445,1463800000.0
2009-12-02 15:45:00,1.6245,1.6256,1.62425,1.62535,1505500000.0
2009-12-02 16:00:00,1.62535,1.6255,1.62425,1.62525,1657500000.0
2009-12-02 16:15:00,1.62525,1.62565,1.62445,1.6245,1217300000.0
2009-12-02 16:30:00,1.62435,1.6256,1.6242,1.6249,1938500000.0
2009-12-02 16:45:00,1.6249,1.62505,1.62395,1.6248,2316400000.0
2009-12-02 17:00:00,1.62485,1.62505,1.62315,1.6238,2210800000.0
2009-12-02 17:15:00,1.6238,1.6241,1.6232,1.6236,2083100000.0
2009-12-02 17:30:00,1.62365,1.6241,1.6229,1.62355,2213400000.0
2009-12-02 17:45:00,1.62355,1.6243,1.62345,1.6241,1925400000.0
2009-12-02 18:00:00,1.624,1.62545,1.62335,1.62525,2789900000.0
2009-12-02 18:15:00,1.6252,1.6263,1.62495,1.6258,2363400000.0
2009-12-02 18:30:00,1.62585,1.626,1.62445,1.62485,1706600000.0
2009-12-02 18:45:00,1.62495,1.6261,1.62475,1.62595,1389300000.0
2009-12-02 19:00:00,1.62595,1.6268,1.62515,1.62655,1586000000.0
2009-12-02 19:15:00,1.62655,1.62885,1.62625,1.6278,2205600000.0
2009-12-02 19:30:00,1.6278,1.6282,1.62695,1.6274,2407100000.0
2009-12-02 19:45:00,1.62745,1.6276,1.62595,1.62635,1777500000.0
2009-12-02 20:00:00,1.62635,1.6267,1.626,1.6263,1409900000.0
2009-12-02 20:15:00,1.6263,1.62635,1.6255,1.6259,1082300000.0
2009-12-02 20:30:00,1.6259,1.6264,1.62545,1.62585,923000000.0
2009-12-02 20:45:00,1.62585,1.62595,1.62455,1.6248,1369600000.0
2009-12-02 21:00:00,1.6248,1.62635,1.6247,1.6258,1758700000.0
2009-12-02 21:15:00,1.6258,1.6275,1.62535,1.62715,1682900000.0
2009-12-02 21:30:00,1.6271,1.62755,1.6261,1.6264,1439900000.0
2009-12-02 21:45:00,1.6264,1.62705,1.6261,1.62665,1215100000.0
2009-12-02 22:00:00,1.62675,1.6279,1.6262,1.6277,1275500000.0
2009-12-02 22:15:00,1.62765,1.6286,1.6272,1.6273,1347100000.0
2009-12-02 22:30:00,1.6273,1.6281,1.62675,1.62695,1143600000.0
2009-12-02 22:45:00,1.62695,1.62705,1.6248,1.62525,1321300000.0
2009-12-02 23:00:00,1.62515,1.6267,1.6248,1.6266,829600000.0
2009-12-02 23:15:00,1.62655,1.62665,1.62555,1.6261,535100000.0
2009-12-02 23:30:00,1.6261,1.6264,1.62555,1.62635,557900000.0
2009-12-02 23:45:00,1.62625,1.62685,1.62585,1.6265,735100000.0
2009-12-03 00:00:00,1.6263,1.62685,1.6246,1.6258,502200000.0
2009-12-03 00:15:00,1.62575,1.6264,1.62465,1.6252,292300000.0
2009-12-03 00:30:00,1.6252,1.62545,1.6247,1.6251,267200000.0
2009-12-03 00:45:00,1.62503,1.6254,1.62455,1.6252,283400000.0
2009-12-03 01:00:00,1.6254,1.6256,1.62365,1.6242,794700000.0
2009-12-03 01:15:00,1.6242,1.6252,1.6242,1.6249,645000000.0
2009-12-03 01:30:00,1.62505,1.62575,1.6249,1.6254,566800000.0
2009-12-03 01:45:00,1.6253,1.6253,1.62375,1.6239,768100000.0
2009-12-03 02:00:00,1.62375,1.62525,1.6235,1.62435,1537900000.0
2009-12-03 02:15:00,1.62445,1.62445,1.6223,1.62245,1336000000.0
2009-12-03 02:30:00,1.6226,1.62465,1.62185,1.6232,1542500000.0
2009-12-03 02:45:00,1.62325,1.6242,1.6226,1.62365,1485800000.0
2009-12-03 03:00:00,1.6237,1.62515,1.62315,1.62515,980300000.0
2009-12-03 03:15:00,1.62525,1.62525,1.62375,1.6239,943500000.0
2009-12-03 03:30:00,1.6239,1.6243,1.6228,1.6233,1083200000.0
2009-12-03 03:45:00,1.6233,1.6239,1.6231,1.6236,948700000.0
2009-12-03 04:00:00,1.6236,1.6249,1.6236,1.62445,829500000.0
2009-12-03 04:15:00,1.62445,1.62445,1.6236,1.62385,554300000.0
2009-12-03 04:30:00,1.62395,1.6244,1.62154,1.6239,428400000.0
2009-12-03 04:45:00,1.6239,1.6244,1.6235,1.6236,1050100000.0
2009-12-03 05:00:00,1.62365,1.6239,1.62205,1.6234,1270200000.0
2009-12-03 05:15:00,1.6233,1.6234,1.62095,1.6221,1340700000.0
2009-12-03 05:30:00,1.6221,1.6233,1.6215,1.62285,874100000.0
2009-12-03 05:45:00,1.62285,1.6233,1.62245,1.62265,496700000.0
2009-12-03 06:00:00,1.62265,1.6244,1.62255,1.6242,999200000.0
2009-12-03 06:15:00,1.62445,1.6248,1.624,1.62445,568500000.0
2009-12-03 06:30:00,1.6244,1.6247,1.62355,1.62425,559000000.0
2009-12-03 06:45:00,1.62425,1.62475,1.62305,1.6245,962600000.0
2009-12-03 07:00:00,1.6245,1.62535,1.62415,1.62445,927300000.0
2009-12-03 07:15:00,1.6244,1.62515,1.62415,1.62485,562600000.0
2009-12-03 07:30:00,1.62485,1.6256,1.62425,1.62495,845000000.0
2009-12-03 07:45:00,1.62505,1.6254,1.6243,1.6247,778100000.0
2009-12-03 08:00:00,1.62465,1.62605,1.62445,1.62505,1129500000.0
2009-12-03 08:15:00,1.625,1.62555,1.62335,1.62385,1122500000.0
2009-12-03 08:30:00,1.6238,1.62475,1.6233,1.6233,843000000.0
2009-12-03 08:45:00,1.62325,1.62445,1.6227,1.62335,1677900000.0
2009-12-03 09:00:00,1.62335,1.62395,1.6219,1.6225,2092200000.0
2009-12-03 09:15:00,1.6225,1.6229,1.6216,1.62215,2332900000.0
2009-12-03 09:30:00,1.62215,1.62335,1.62205,1.62325,1527500000.0
2009-12-03 09:45:00,1.6232,1.62365,1.6228,1.6235,909200000.0
2009-12-03 10:00:00,1.62355,1.6245,1.6231,1.62345,1883300000.0
2009-12-03 10:15:00,1.62345,1.62445,1.6225,1.6226,1729600000.0
2009-12-03 10:30:00,1.6226,1.62355,1.6222,1.6229,1541600000.0
2009-12-03 10:45:00,1.6229,1.62415,1.6219,1.622,1618700000.0
2009-12-03 11:00:00,1.62215,1.62465,1.622,1.62445,1415600000.0
2009-12-03 11:15:00,1.62435,1.6254,1.62385,1.6253,1455900000.0
2009-12-03 11:30:00,1.6251,1.62705,1.6246,1.62655,1493400000.0
2009-12-03 11:45:00,1.6266,1.62665,1.6254,1.62555,1035500000.0
2009-12-03 12:00:00,1.62555,1.6258,1.62465,1.62505,1209500000.0
2009-12-03 12:15:00,1.6251,1.628,1.62505,1.62785,1827900000.0
2009-12-03 12:30:00,1.62785,1.62805,1.62675,1.62705,1463200000.0
2009-12-03 12:45:00,1.62685,1.6287,1.62685,1.6277,1821600000.0
2009-12-03 13:00:00,1.6276,1.62845,1.62715,1.62795,1250600000.0
2009-12-03 13:15:00,1.6279,1.6279,1.62645,1.62695,1122100000.0
2009-12-03 13:30:00,1.6269,1.62805,1.6264,1.6279,1269000000.0
2009-12-03 13:45:00,1.6279,1.6286,1.62715,1.6278,1363600000.0
2009-12-03 14:00:00,1.62785,1.62875,1.6275,1.62835,699900000.0
2009-12-03 14:15:00,1.6283,1.6284,1.6271,1.62755,1206300000.0
2009-12-03 14:30:00,1.6276,1.6282,1.62675,1.6268,1063200000.0
2009-12-03 14:45:00,1.62675,1.6275,1.6266,1.6268,1288400000.0
2009-12-03 15:00:00,1.62675,1.62765,1.62645,1.62725,1416200000.0
2009-12-03 15:15:00,1.62725,1.6287,1.6272,1.628,1696000000.0
2009-12-03 15:30:00,1.62795,1.6311,1.6271,1.6293,4148100000.0
2009-12-03 15:45:00,1.6293,1.62945,1.62575,1.62675,3510400000.0
2009-12-03 16:00:00,1.62675,1.62705,1.6253,1.62625,2542800000.0
2009-12-03 16:15:00,1.62625,1.62655,1.62545,1.6261,2752200000.0
2009-12-03 16:30:00,1.6261,1.62635,1.6245,1.6251,2757500000.0
2009-12-03 16:45:00,1.6251,1.6264,1.6247,1.6264,2858900000.0
2009-12-03 17:00:00,1.6264,1.62845,1.62575,1.6276,3519500000.0
2009-12-03 17:15:00,1.6276,1.6294,1.6276,1.6282,3010400000.0
2009-12-03 17:30:00,1.62815,1.629,1.6276,1.62865,2346900000.0
2009-12-03 17:45:00,1.6287,1.6291,1.6274,1.6286,2430000000.0
2009-12-03 18:00:00,1.62855,1.6288,1.62645,1.6269,2460900000.0
2009-12-03 18:15:00,1.6269,1.62775,1.62635,1.62665,1742300000.0
2009-12-03 18:30:00,1.62665,1.62785,1.62635,1.6278,1731800000.0
2009-12-03 18:45:00,1.62765,1.6281,1.62685,1.6277,1384300000.0
2009-12-03 19:00:00,1.6276,1.62835,1.62705,1.62725,1605400000.0
2009-12-03 19:15:00,1.62735,1.628,1.62685,1.62755,1130000000.0
2009-12-03 19:30:00,1.62755,1.62815,1.6273,1.62795,1100700000.0
2009-12-03 19:45:00,1.62795,1.62815,1.6266,1.62685,1092000000.0
2009-12-03 20:00:00,1.6269,1.62785,1.6264,1.6268,1653700000.0
2009-12-03 20:15:00,1.6268,1.627,1.62595,1.62695,1502900000.0
2009-12-03 20:30:00,1.62695,1.62705,1.62485,1.6255,1372900000.0
2009-12-03 20:45:00,1.6255,1.62605,1.62485,1.6249,974900000.0
2009-12-03 21:00:00,1.6249,1.6255,1.62395,1.62525,1371600000.0
2009-12-03 21:15:00,1.6253,1.6259,1.62495,1.6257,1154900000.0
2009-12-03 21:30:00,1.6257,1.62655,1.62545,1.62565,953000000.0
2009-12-03 21:45:00,1.62565,1.62715,1.6255,1.62665,1580600000.0
2009-12-03 22:00:00,1.62655,1.6275,1.6265,1.62665,1074900000.0
2009-12-03 22:15:00,1.6268,1.62705,1.62635,1.6264,1281200000.0
2009-12-03 22:30:00,1.6264,1.628,1.62625,1.62775,2126600000.0
2009-12-03 22:45:00,1.6276,1.62905,1.62755,1.6282,2961100000.0
2009-12-03 23:00:00,1.62805,1.6299,1.6279,1.6295,905100000.0
2009-12-03 23:15:00,1.6295,1.6299,1.62895,1.6294,846400000.0
2009-12-03 23:30:00,1.62945,1.6303,1.6285,1.62945,1215600000.0
2009-12-03 23:45:00,1.62945,1.63,1.6284,1.62915,732000000.0
2009-12-04 00:00:00,1.62915,1.62935,1.62785,1.6282,604200000.0
2009-12-04 00:15:00,1.6282,1.62905,1.62785,1.62885,450000000.0
2009-12-04 00:30:00,1.62885,1.6295,1.62795,1.6289,572200000.0
2009-12-04 00:45:00,1.6289,1.6303,1.6283,1.6303,463200000.0
2009-12-04 01:00:00,1.6302,1.63035,1.6282,1.6285,523700000.0
2009-12-04 01:15:00,1.6286,1.62905,1.62805,1.6282,767000000.0
2009-12-04 01:30:00,1.62825,1.6294,1.62815,1.62875,772500000.0
2009-12-04 01:45:00,1.62865,1.62995,1.6279,1.6295,930600000.0
2009-12-04 02:00:00,1.62955,1.63185,1.62915,1.63185,1324800000.0
2009-12-04 02:15:00,1.63195,1.6325,1.63125,1.6321,1405100000.0
2009-12-04 02:30:00,1.63205,1.63335,1.63195,1.6326,1327600000.0
2009-12-04 02:45:00,1.6325,1.6332,1.63195,1.63235,1453000000.0
2009-12-04 03:00:00,1.6324,1.6329,1.63125,1.63225,1579700000.0
2009-12-04 03:15:00,1.63225,1.6324,1.6301,1.63095,1297800000.0
2009-12-04 03:30:00,1.63095,1.6311,1.62965,1.6297,964900000.0
2009-12-04 03:45:00,1.62975,1.63065,1.6293,1.63025,1206500000.0
2009-12-04 04:00:00,1.63025,1.63135,1.63005,1.63085,853600000.0
2009-12-04 04:15:00,1.6309,1.6314,1.63065,1.6313,649400000.0
2009-12-04 04:30:00,1.63125,1.6319,1.6305,1.6311,631600000.0
2009-12-04 04:45:00,1.6311,1.6312,1.62975,1.62995,722800000.0
2009-12-04 05:00:00,1.62995,1.63035,1.6289,1.62955,863500000.0
2009-12-04 05:15:00,1.62955,1.63005,1.6289,1.6294,1045600000.0
2009-12-04 05:30:00,1.6294,1.6309,1.6294,1.63005,701000000.0
2009-12-04 05:45:00,1.6302,1.63085,1.62985,1.63075,651700000.0
2009-12-04 06:00:00,1.63075,1.6322,1.6303,1.63175,848700000.0
2009-12-04 06:15:00,1.63175,1.63225,1.63053,1.6313,659500000.0
2009-12-04 06:30:00,1.6314,1.6316,1.63065,1.63125,414200000.0
2009-12-04 06:45:00,1.63125,1.6316,1.62985,1.63015,479800000.0
2009-12-04 07:00:00,1.63015,1.63065,1.6299,1.63015,687200000.0
2009-12-04 07:15:00,1.63025,1.6313,1.6302,1.63075,741800000.0
2009-12-04 07:30:00,1.6308,1.6317,1.63075,1.6315,720700000.0
2009-12-04 07:45:00,1.63155,1.6318,1.63075,1.6308,627000000.0
2009-12-04 08:00:00,1.6308,1.63165,1.63055,1.63095,742100000.0
2009-12-04 08:15:00,1.63095,1.63125,1.6306,1.6312,706300000.0
2009-12-04 08:30:00,1.6312,1.63155,1.6304,1.63075,1174500000.0
2009-12-04 08:45:00,1.63075,1.6316,1.6304,1.6309,942400000.0
2009-12-04 09:00:00,1.63085,1.631,1.62795,1.6283,1852500000.0
2009-12-04 09:15:00,1.6283,1.62915,1.62705,1.62755,1307200000.0
2009-12-04 09:30:00,1.6275,1.62905,1.6273,1.62885,1933800000.0
2009-12-04 09:45:00,1.62885,1.62935,1.62825,1.6284,1971300000.0
2009-12-04 10:00:00,1.62825,1.6296,1.62805,1.62835,2308000000.0
2009-12-04 10:15:00,1.6284,1.6286,1.6273,1.6283,2125400000.0
2009-12-04 10:30:00,1.62825,1.6283,1.6275,1.6278,2030000000.0
2009-12-04 10:45:00,1.6278,1.62805,1.627,1.62755,1480500000.0
2009-12-04 11:00:00,1.6276,1.62795,1.627,1.6279,1268000000.0
2009-12-04 11:15:00,1.6279,1.62885,1.62765,1.6279,964900000.0
2009-12-04 11:30:00,1.62795,1.6287,1.62775,1.6284,1236900000.0
2009-12-04 11:45:00,1.6284,1.62895,1.62765,1.62865,983700000.0
2009-12-04 12:00:00,1.62865,1.629,1.6275,1.6283,878500000.0
2009-12-04 12:15:00,1.62825,1.62855,1.62745,1.6283,767700000.0
2009-12-04 12:30:00,1.6282,1.6287,1.62765,1.628,965300000.0
2009-12-04 12:45:00,1.62805,1.6283,1.62725,1.62775,976500000.0
2009-12-04 13:00:00,1.6277,1.62785,1.627,1.6273,749600000.0
2009-12-04 13:15:00,1.6273,1.6283,1.62715,1.62735,830200000.0
2009-12-04 13:30:00,1.62745,1.62805,1.6268,1.62775,832000000.0
2009-12-04 13:45:00,1.6277,1.6282,1.6265,1.62655,937600000.0
2009-12-04 14:00:00,1.62655,1.62675,1.6256,1.62595,1547600000.0
2009-12-04 14:15:00,1.62595,1.62655,1.62525,1.6262,690400000.0
2009-12-04 14:30:00,1.62625,1.6275,1.62565,1.62745,852600000.0
2009-12-04 14:45:00,1.62745,1.62745,1.6262,1.62655,1148800000.0
2009-12-04 15:00:00,1.6265,1.6267,1.6256,1.62575,1070300000.0
2009-12-04 15:15:00,1.62585,1.62765,1.6256,1.6265,1866700000.0
2009-12-04 15:30:00,1.6265,1.6265,1.61685,1.62265,3523600000.0
2009-12-04 15:45:00,1.6226,1.6243,1.62105,1.62165,3154600000.0
2009-12-04 16:00:00,1.62175,1.6231,1.62015,1.62065,3970000000.0
2009-12-04 16:15:00,1.62065,1.62165,1.61965,1.62005,4399900000.0
2009-12-04 16:30:00,1.62005,1.6205,1.6179,1.61935,5101400000.0
2009-12-04 16:45:00,1.61935,1.62115,1.6178,1.6208,3503300000.0
2009-12-04 17:00:00,1.62075,1.62575,1.62055,1.6238,5222600001.0
2009-12-04 17:15:00,1.6237,1.62595,1.623,1.6239,4443800000.0
2009-12-04 17:30:00,1.6239,1.6265,1.62385,1.6251,4865600000.0
2009-12-04 17:45:00,1.6251,1.628,1.62495,1.626,4588500000.0
2009-12-04 18:00:00,1.626,1.62605,1.6239,1.6248,2606200000.0
2009-12-04 18:15:00,1.625,1.62575,1.6233,1.62545,3421500000.0
2009-12-04 18:30:00,1.6254,1.62845,1.62465,1.62805,3262200000.0
2009-12-04 18:45:00,1.6281,1.62925,1.62615,1.6268,2961400000.0
2009-12-04 19:00:00,1.6269,1.62775,1.6259,1.6264,1843200000.0
2009-12-04 19:15:00,1.62625,1.6278,1.62545,1.62665,1822000000.0
2009-12-04 19:30:00,1.62665,1.62695,1.6245,1.62595,2894100000.0
2009-12-04 19:45:00,1.62595,1.62675,1.62545,1.62625,1555400000.0
2009-12-04 20:00:00,1.6261,1.62805,1.62515,1.62775,1922700000.0
2009-12-04 20:15:00,1.6277,1.6282,1.62725,1.62725,1517800000.0
2009-12-04 20:30:00,1.6273,1.6282,1.6269,1.6276,2838100000.0
2009-12-04 20:45:00,1.62755,1.62795,1.62645,1.62765,3181500000.0
2009-12-04 21:00:00,1.62755,1.62795,1.6265,1.627,2156300000.0
2009-12-04 21:15:00,1.62705,1.6281,1.62665,1.62695,1915600000.0
2009-12-04 21:30:00,1.62695,1.62695,1.62475,1.626,2401900000.0
2009-12-04 21:45:00,1.626,1.62725,1.62525,1.62715,2627300000.0
2009-12-04 22:00:00,1.6273,1.6278,1.6238,1.62385,1216600000.0
2009-12-04 22:15:00,1.62375,1.6253,1.62145,1.6224,1178600000.0
2009-12-04 22:30:00,1.62235,1.62445,1.62225,1.6244,904100000.0
2009-12-04 22:45:00,1.6244,1.62465,1.62225,1.62335,758900000.0
2009-12-04 23:00:00,1.6233,1.6233,1.62075,1.6214,664000000.0
2009-12-04 23:15:00,1.6214,1.62205,1.62035,1.62175,626300000.0
2009-12-04 23:30:00,1.62175,1.62235,1.6206,1.6219,516800000.0
2009-12-04 23:45:00,1.6219,1.6243,1.62185,1.62335,560500000.0
2009-12-07 00:00:00,1.62675,1.6268,1.6228,1.62315,415500000.0
2009-12-07 00:15:00,1.6231,1.6257,1.6227,1.6255,223300000.0
2009-12-07 00:30:00,1.6256,1.62625,1.62255,1.6227,468600000.0
2009-12-07 00:45:00,1.6227,1.62315,1.6213,1.62265,537800000.0
2009-12-07 01:00:00,1.6228,1.62415,1.62225,1.62365,849900000.0
2009-12-07 01:15:00,1.6237,1.624,1.62235,1.6234,720600000.0
2009-12-07 01:30:00,1.6234,1.62705,1.62335,1.6265,1280500000.0
2009-12-07 01:45:00,1.6265,1.6272,1.6253,1.62625,1513100000.0
2009-12-07 02:00:00,1.6263,1.6282,1.6251,1.62755,2040800000.0
2009-12-07 02:15:00,1.6276,1.6294,1.62645,1.62875,2551900000.0
2009-12-07 02:30:00,1.62875,1.62875,1.62505,1.62595,2352000000.0
2009-12-07 02:45:00,1.6259,1.6265,1.6248,1.62545,2282800000.0
2009-12-07 03:00:00,1.62545,1.62635,1.62485,1.62565,1395800000.0
2009-12-07 03:15:00,1.62575,1.62665,1.6248,1.62625,1224200000.0
2009-12-07 03:30:00,1.6262,1.6266,1.62495,1.62565,927600000.0
2009-12-07 03:45:00,1.6257,1.6261,1.62495,1.62565,1042500000.0
2009-12-07 04:00:00,1.62565,1.62595,1.6249,1.62575,817200000.0
2009-12-07 04:15:00,1.62575,1.6261,1.62355,1.62435,984500000.0
2009-12-07 04:30:00,1.62435,1.6257,1.6238,1.625,1097000000.0
2009-12-07 04:45:00,1.6251,1.62585,1.625,1.62505,491600000.0
2009-12-07 05:00:00,1.62505,1.62565,1.6243,1.6253,778200000.0
2009-12-07 05:15:00,1.6253,1.62685,1.62525,1.6266,589400000.0
2009-12-07 05:30:00,1.62665,1.6274,1.6264,1.6274,815800000.0
2009-12-07 05:45:00,1.62725,1.62725,1.62645,1.62645,601200000.0
2009-12-07 06:00:00,1.6265,1.6268,1.6255,1.62595,735200000.0
2009-12-07 06:15:00,1.6258,1.6265,1.62492,1.626,516800000.0
2009-12-07 06:30:00,1.62595,1.62715,1.6257,1.626,1027400000.0
2009-12-07 06:45:00,1.626,1.6266,1.6256,1.62625,708100000.0
2009-12-07 07:00:00,1.62625,1.6264,1.6246,1.6248,650800000.0
2009-12-07 07:15:00,1.62485,1.6262,1.6247,1.6261,569500000.0
2009-12-07 07:30:00,1.62605,1.62625,1.6247,1.6256,1085300000.0
2009-12-07 07:45:00,1.6256,1.6271,1.62525,1.62565,1213000000.0
2009-12-07 08:00:00,1.62565,1.62635,1.62515,1.62575,955100000.0
2009-12-07 08:15:00,1.6258,1.6266,1.62555,1.62625,1040700000.0
2009-12-07 08:30:00,1.62625,1.62625,1.6247,1.6249,761300000.0
2009-12-07 08:45:00,1.62495,1.6261,1.6247,1.625,1210000000.0
2009-12-07 09:00:00,1.625,1.6288,1.62485,1.62835,1854100000.0
2009-12-07 09:15:00,1.62835,1.62855,1.62575,1.62575,1873800000.0
2009-12-07 09:30:00,1.62575,1.6266,1.62525,1.6265,1350200000.0
2009-12-07 09:45:00,1.62655,1.6275,1.62595,1.62715,973700000.0
2009-12-07 10:00:00,1.62715,1.6278,1.6258,1.62635,2841900000.0
2009-12-07 10:15:00,1.62635,1.6287,1.62555,1.6275,2612900000.0
2009-12-07 10:30:00,1.62755,1.62975,1.62655,1.6281,4148900000.0
2009-12-07 10:45:00,1.6281,1.63025,1.62775,1.62945,4229400000.0
2009-12-07 11:00:00,1.62955,1.6304,1.62705,1.62825,3563100000.0
2009-12-07 11:15:00,1.6283,1.62935,1.6271,1.62735,2535100000.0
2009-12-07 11:30:00,1.6274,1.62905,1.627,1.6288,1780800000.0
2009-12-07 11:45:00,1.629,1.62925,1.628,1.6283,1122400000.0
2009-12-07 12:00:00,1.62825,1.62885,1.62745,1.6281,1737700000.0
2009-12-07 12:15:00,1.6281,1.6284,1.6273,1.628,1290200000.0
2009-12-07 12:30:00,1.628,1.62935,1.62745,1.6293,1726400000.0
2009-12-07 12:45:00,1.6293,1.62955,1.6286,1.62925,1336000000.0
2009-12-07 13:00:00,1.62915,1.6298,1.62765,1.6285,1305500000.0
2009-12-07 13:15:00,1.6285,1.62945,1.62825,1.62935,1079500000.0
2009-12-07 13:30:00,1.6294,1.62965,1.62855,1.6294,987000000.0
2009-12-07 13:45:00,1.62945,1.63045,1.6292,1.63025,1132000000.0
2009-12-07 14:00:00,1.63025,1.63045,1.62825,1.6288,1420400000.0
2009-12-07 14:15:00,1.6288,1.62895,1.62715,1.62725,1697400000.0
2009-12-07 14:30:00,1.62735,1.62765,1.6265,1.62695,1606500000.0
2009-12-07 14:45:00,1.627,1.6276,1.62585,1.62715,1500300000.0
2009-12-07 15:00:00,1.62725,1.62795,1.62645,1.627,1343600000.0
2009-12-07 15:15:00,1.62705,1.6284,1.62695,1.6281,1342800000.0
2009-12-07 15:30:00,1.62825,1.62825,1.62645,1.627,1791500000.0
2009-12-07 15:45:00,1.6269,1.6277,1.62595,1.62645,1764900000.0
2009-12-07 16:00:00,1.6265,1.6265,1.6246,1.626,1605200000.0
2009-12-07 16:15:00,1.626,1.62725,1.6251,1.6262,2529100000.0
2009-12-07 16:30:00,1.62615,1.627,1.62545,1.62565,2886600000.0
2009-12-07 16:45:00,1.6257,1.6259,1.6239,1.6242,2851700000.0
2009-12-07 17:00:00,1.62415,1.6253,1.6237,1.62465,2308900000.0
2009-12-07 17:15:00,1.62465,1.62605,1.624,1.6257,2621700000.0
2009-12-07 17:30:00,1.6257,1.6263,1.6246,1.6261,2489600000.0
2009-12-07 17:45:00,1.62605,1.62635,1.62305,1.6244,1989900000.0
2009-12-07 18:00:00,1.62445,1.62545,1.62415,1.6245,1979700000.0
2009-12-07 18:15:00,1.6245,1.62545,1.62375,1.6253,2119100000.0
2009-12-07 18:30:00,1.6253,1.62555,1.62445,1.62465,1063400000.0
2009-12-07 18:45:00,1.6245,1.62465,1.62315,1.6232,1041700000.0
2009-12-07 19:00:00,1.6232,1.62405,1.62255,1.6237,1180800000.0
2009-12-07 19:15:00,1.6238,1.62445,1.62325,1.6243,1065600000.0
2009-12-07 19:30:00,1.6243,1.62675,1.62335,1.6235,3527500000.0
2009-12-07 19:45:00,1.6235,1.6242,1.62055,1.62095,3726200000.0
2009-12-07 20:00:00,1.62095,1.62215,1.62045,1.6212,1886800000.0
2009-12-07 20:15:00,1.62125,1.6219,1.62,1.6205,3527300000.0
2009-12-07 20:30:00,1.6205,1.62165,1.6202,1.6204,1296800000.0
2009-12-07 20:45:00,1.62035,1.62235,1.6202,1.62175,1694000000.0
2009-12-07 21:00:00,1.6218,1.62225,1.6212,1.6217,1094500000.0
2009-12-07 21:15:00,1.6217,1.62255,1.6213,1.6219,1756800000.0
2009-12-07 21:30:00,1.62185,1.6233,1.6217,1.62195,3029000000.0
2009-12-07 21:45:00,1.6219,1.62525,1.62175,1.6248,2738300000.0
2009-12-07 22:00:00,1.6249,1.6249,1.62355,1.62445,2630600000.0
2009-12-07 22:15:00,1.62435,1.62525,1.62405,1.625,2161800000.0
2009-12-07 22:30:00,1.625,1.6252,1.62355,1.62375,2353300000.0
2009-12-07 22:45:00,1.62375,1.62535,1.62365,1.6251,2495900000.0
2009-12-07 23:00:00,1.62515,1.6253,1.62425,1.62455,514900000.0
2009-12-07 23:15:00,1.62455,1.6248,1.6237,1.62405,559800000.0
2009-12-07 23:30:00,1.6242,1.6243,1.62315,1.62375,465400000.0
2009-12-07 23:45:00,1.6238,1.6243,1.62181,1.6243,472700000.0
2009-12-08 00:00:00,1.62365,1.6242,1.62018,1.62285,363100000.0
2009-12-08 00:15:00,1.6229,1.6233,1.62074,1.62215,201000000.0
2009-12-08 00:30:00,1.62215,1.6225,1.6216,1.62215,315400000.0
2009-12-08 00:45:00,1.62215,1.6225,1.62075,1.62105,356500000.0
2009-12-08 01:00:00,1.62095,1.62115,1.6199,1.6208,412600000.0
2009-12-08 01:15:00,1.62065,1.6214,1.62065,1.62105,303800000.0
2009-12-08 01:30:00,1.6211,1.6216,1.62065,1.6214,861200000.0
2009-12-08 01:45:00,1.6215,1.62195,1.62095,1.62155,619100000.0
2009-12-08 02:00:00,1.62155,1.6222,1.62075,1.62155,949600000.0
2009-12-08 02:15:00,1.6216,1.62195,1.6206,1.62115,903900000.0
2009-12-08 02:30:00,1.62125,1.6219,1.62065,1.62135,1908200000.0
2009-12-08 02:45:00,1.6213,1.62215,1.621,1.62155,1049400000.0
2009-12-08 03:00:00,1.6216,1.6222,1.62065,1.62085,1150400000.0
2009-12-08 03:15:00,1.62085,1.6219,1.62025,1.62175,1099800000.0
2009-12-08 03:30:00,1.62175,1.62315,1.6217,1.62285,888600000.0
2009-12-08 03:45:00,1.62285,1.6233,1.62225,1.62315,679600000.0
2009-12-08 04:00:00,1.6232,1.6232,1.6222,1.6225,939500000.0
2009-12-08 04:15:00,1.6225,1.6231,1.62235,1.6226,547200000.0
2009-12-08 04:30:00,1.6226,1.6239,1.6225,1.62375,1066800000.0
2009-12-08 04:45:00,1.62385,1.6249,1.62365,1.6243,874400000.0
2009-12-08 05:00:00,1.6244,1.62495,1.624,1.6242,749800000.0
2009-12-08 05:15:00,1.62425,1.62455,1.62316,1.62322,454800000.0
2009-12-08 05:30:00,1.62395,1.6241,1.6228,1.62315,466600000.0
2009-12-08 05:45:00,1.6232,1.6241,1.62265,1.62305,484800000.0
2009-12-08 06:00:00,1.62315,1.62345,1.62255,1.6231,348300000.0
2009-12-08 06:15:00,1.6231,1.62529,1.62285,1.62345,258200000.0
2009-12-08 06:30:00,1.6234,1.62445,1.62315,1.6238,537000000.0
2009-12-08 06:45:00,1.62375,1.62545,1.62355,1.6253,788000000.0
2009-12-08 07:00:00,1.6252,1.62565,1.62445,1.62465,424600000.0
2009-12-08 07:15:00,1.62465,1.6257,1.62465,1.6252,556000000.0
2009-12-08 07:30:00,1.62525,1.6264,1.625,1.62615,649100000.0
2009-12-08 07:45:00,1.62615,1.6263,1.62495,1.62495,1550700000.0
2009-12-08 08:00:00,1.62505,1.6267,1.62505,1.6263,1238100000.0
2009-12-08 08:15:00,1.6263,1.6267,1.62515,1.62585,1370200000.0
2009-12-08 08:30:00,1.62585,1.6267,1.62545,1.626,1233400000.0
2009-12-08 08:45:00,1.62595,1.6267,1.62565,1.6266,991300000.0
2009-12-08 09:00:00,1.6265,1.62745,1.62615,1.6264,1130600000.0
2009-12-08 09:15:00,1.6264,1.6278,1.62635,1.62725,1559400000.0
2009-12-08 09:30:00,1.62715,1.62735,1.6262,1.62645,1197100000.0
2009-12-08 09:45:00,1.62645,1.6274,1.6255,1.62575,1840000000.0
2009-12-08 10:00:00,1.62575,1.6277,1.62555,1.62555,3089500000.0
2009-12-08 10:15:00,1.6255,1.6263,1.62485,1.62545,1935300000.0
2009-12-08 10:30:00,1.62545,1.62615,1.62495,1.62585,1902000000.0
2009-12-08 10:45:00,1.62585,1.62645,1.62485,1.62485,1350800000.0
2009-12-08 11:00:00,1.625,1.6261,1.6244,1.62525,1353300000.0
2009-12-08 11:15:00,1.6253,1.6266,1.62435,1.62635,1281200000.0
2009-12-08 11:30:00,1.6264,1.62655,1.6239,1.6244,2125600000.0
2009-12-08 11:45:00,1.6245,1.6252,1.62395,1.6249,1371300000.0
2009-12-08 12:00:00,1.62495,1.62575,1.62395,1.62485,1990100000.0
2009-12-08 12:15:00,1.6248,1.62555,1.62465,1.62505,1642500000.0
2009-12-08 12:30:00,1.625,1.62515,1.62415,1.6242,1409100000.0
2009-12-08 12:45:00,1.6242,1.6252,1.6236,1.6247,1196600000.0
2009-12-08 13:00:00,1.62455,1.62505,1.6229,1.6237,1941400000.0
2009-12-08 13:15:00,1.62375,1.6245,1.62265,1.62385,1758100000.0
2009-12-08 13:30:00,1.62385,1.62695,1.62385,1.62595,2630800000.0
2009-12-08 13:45:00,1.6259,1.62625,1.62365,1.62495,2311900000.0
2009-12-08 14:00:00,1.62495,1.62675,1.62425,1.62605,2317500000.0
2009-12-08 14:15:00,1.626,1.62645,1.6245,1.62495,2060000000.0
2009-12-08 14:30:00,1.6249,1.6261,1.6245,1.6248,2613200000.0
2009-12-08 14:45:00,1.6248,1.6253,1.6239,1.62505,1512900000.0
2009-12-08 15:00:00,1.62505,1.6257,1.62425,1.6245,1960400000.0
2009-12-08 15:15:00,1.6246,1.6257,1.62365,1.6254,3219300000.0
2009-12-08 15:30:00,1.6253,1.6266,1.6238,1.625,2885800000.0
2009-12-08 15:45:00,1.62495,1.62545,1.62355,1.62415,2772300000.0
2009-12-08 16:00:00,1.62435,1.62515,1.62275,1.6228,3198900000.0
2009-12-08 16:15:00,1.62285,1.62395,1.62265,1.6238,1991900000.0
2009-12-08 16:30:00,1.6239,1.6259,1.62335,1.6258,2671900000.0
2009-12-08 16:45:00,1.6257,1.62675,1.6239,1.62465,3367400000.0
2009-12-08 17:00:00,1.6245,1.6252,1.62315,1.62335,3931200000.0
2009-12-08 17:15:00,1.62335,1.62425,1.62305,1.6233,2989700000.0
2009-12-08 17:30:00,1.6234,1.6241,1.62305,1.6239,1692900000.0
2009-12-08 17:45:00,1.6238,1.62485,1.62345,1.624,2102400000.0
2009-12-08 18:00:00,1.624,1.62465,1.6229,1.623,2904200000.0
2009-12-08 18:15:00,1.623,1.62395,1.6218,1.62215,3107000000.0
2009-12-08 18:30:00,1.62215,1.6232,1.6212,1.62195,2212400000.0
2009-12-08 18:45:00,1.6219,1.62355,1.6211,1.6228,2197700000.0
2009-12-08 19:00:00,1.6228,1.6238,1.6221,1.6231,1409800000.0
2009-12-08 19:15:00,1.62305,1.62525,1.62285,1.62515,1736600000.0
2009-12-08 19:30:00,1.6252,1.6252,1.6239,1.62465,2966300000.0
2009-12-08 19:45:00,1.62465,1.62465,1.62315,1.6237,2584900000.0
2009-12-08 20:00:00,1.6237,1.62415,1.62255,1.62375,2799800000.0
2009-12-08 20:15:00,1.62375,1.6242,1.62275,1.6236,2689500000.0
2009-12-08 20:30:00,1.6236,1.62415,1.6224,1.6236,2373700000.0
2009-12-08 20:45:00,1.62355,1.6252,1.623,1.62465,2562600000.0
2009-12-08 21:00:00,1.62465,1.6247,1.6233,1.6241,2728600000.0
2009-12-08 21:15:00,1.62415,1.62515,1.62345,1.6245,2160500000.0
2009-12-08 21:30:00,1.6245,1.6261,1.62405,1.6257,2804500000.0
2009-12-08 21:45:00,1.62565,1.62775,1.62535,1.6269,3947200000.0
2009-12-08 22:00:00,1.62695,1.62705,1.62505,1.62525,3629300000.0
2009-12-08 22:15:00,1.6253,1.62595,1.6248,1.6254,2112200000.0
2009-12-08 22:30:00,1.6254,1.62565,1.62435,1.6247,2523600000.0
2009-12-08 22:45:00,1.6247,1.62605,1.6245,1.62555,2501000000.0
2009-12-08 23:00:00,1.6254,1.62605,1.6253,1.62545,626600000.0
2009-12-08 23:15:00,1.6254,1.62605,1.62525,1.6258,614500000.0
2009-12-08 23:30:00,1.6258,1.6258,1.6243,1.6248,821400000.0
2009-12-08 23:45:00,1.6249,1.62685,1.62475,1.62665,774000000.0
2009-12-09 00:00:00,1.6266,1.6268,1.6232,1.6245,550700000.0
2009-12-09 00:15:00,1.62455,1.62525,1.62375,1.62425,363500000.0
2009-12-09 00:30:00,1.6243,1.6244,1.6236,1.6241,258400000.0
2009-12-09 00:45:00,1.62425,1.62645,1.62285,1.6264,690900000.0
2009-12-09 01:00:00,1.6264,1.62805,1.6256,1.6272,795600000.0
2009-12-09 01:15:00,1.6272,1.62835,1.62561,1.6274,1366500000.0
2009-12-09 01:30:00,1.6275,1.62785,1.62595,1.62705,1597800000.0
2009-12-09 01:45:00,1.627,1.6285,1.62665,1.6281,1272300000.0
2009-12-09 02:00:00,1.6281,1.62825,1.6252,1.62525,2207500000.0
2009-12-09 02:15:00,1.6252,1.6262,1.62375,1.6248,1718300000.0
2009-12-09 02:30:00,1.62475,1.6258,1.6246,1.62465,1376900000.0
2009-12-09 02:45:00,1.62465,1.62625,1.6244,1.62525,1308600000.0
2009-12-09 03:00:00,1.6253,1.627,1.62475,1.6268,1458600000.0
2009-12-09 03:15:00,1.6268,1.62735,1.62575,1.62715,1449000000.0
2009-12-09 03:30:00,1.62725,1.62795,1.6264,1.62755,1742400000.0
2009-12-09 03:45:00,1.62755,1.62875,1.62745,1.6278,1047700000.0
2009-12-09 04:00:00,1.6278,1.62785,1.62635,1.62755,1204200000.0
2009-12-09 04:15:00,1.62765,1.6277,1.62565,1.62585,1127500000.0
2009-12-09 04:30:00,1.6259,1.62695,1.6256,1.6267,995900000.0
2009-12-09 04:45:00,1.6267,1.6272,1.62595,1.6264,628400000.0
2009-12-09 05:00:00,1.62635,1.6265,1.6245,1.62485,1200300000.0
2009-12-09 05:15:00,1.62485,1.62545,1.6243,1.6244,876200000.0
2009-12-09 05:30:00,1.62445,1.62515,1.62415,1.62475,641500000.0
2009-12-09 05:45:00,1.62475,1.6253,1.624,1.62465,881300000.0
2009-12-09 06:00:00,1.62465,1.62555,1.6241,1.62555,1006500000.0
2009-12-09 06:15:00,1.62555,1.62595,1.6249,1.62505,753800000.0
2009-12-09 06:30:00,1.62505,1.62555,1.6246,1.6246,587900000.0
2009-12-09 06:45:00,1.6246,1.62535,1.6243,1.6252,1012200000.0
2009-12-09 07:00:00,1.6251,1.6255,1.62408,1.62525,840300000.0
2009-12-09 07:15:00,1.6253,1.6253,1.62415,1.6252,995000000.0
2009-12-09 07:30:00,1.6253,1.6257,1.62485,1.62485,773700000.0
2009-12-09 07:45:00,1.62485,1.6255,1.62355,1.62385,1384000000.0
2009-12-09 08:00:00,1.624,1.62445,1.62365,1.6242,1273100000.0
2009-12-09 08:15:00,1.62425,1.6247,1.62365,1.6244,1502100000.0
2009-12-09 08:30:00,1.6244,1.62595,1.62365,1.6249,1795800000.0
2009-12-09 08:45:00,1.62485,1.6257,1.6238,1.6254,2197300000.0
2009-12-09 09:00:00,1.6255,1.6266,1.62505,1.62605,2321100000.0
2009-12-09 09:15:00,1.6261,1.62655,1.6254,1.6259,1993700000.0
2009-12-09 09:30:00,1.6261,1.62685,1.625,1.6259,1968000000.0
2009-12-09 09:45:00,1.6259,1.6269,1.62555,1.62675,1886600000.0
2009-12-09 10:00:00,1.62675,1.62725,1.6239,1.6247,2745300001.0
2009-12-09 10:15:00,1.6248,1.62515,1.62265,1.6227,2604700000.0
2009-12-09 10:30:00,1.6226,1.62505,1.62255,1.6245,2379600000.0
2009-12-09 10:45:00,1.6246,1.62545,1.62385,1.6246,2887100000.0
2009-12-09 11:00:00,1.6246,1.62595,1.62445,1.62525,1998300000.0
2009-12-09 11:15:00,1.6253,1.62575,1.6245,1.62555,2613300000.0
2009-12-09 11:30:00,1.62565,1.6263,1.6247,1.62505,1849800000.0
2009-12-09 11:45:00,1.62505,1.62605,1.62465,1.6254,1457100000.0
2009-12-09 12:00:00,1.62555,1.62555,1.62355,1.6246,1804000000.0
2009-12-09 12:15:00,1.6246,1.62485,1.6231,1.6236,1558600000.0
2009-12-09 12:30:00,1.62355,1.62385,1.62145,1.62185,2000200000.0
2009-12-09 12:45:00,1.62185,1.6223,1.6216,1.6218,1199800000.0
2009-12-09 13:00:00,1.62175,1.62265,1.62115,1.6212,1258300000.0
2009-12-09 13:15:00,1.62115,1.6214,1.61895,1.6202,1508500000.0
2009-12-09 13:30:00,1.6202,1.6206,1.61975,1.62035,989200000.0
2009-12-09 13:45:00,1.6204,1.6212,1.6202,1.6209,1124100000.0
2009-12-09 14:00:00,1.6209,1.6211,1.6197,1.62045,1132900000.0
2009-12-09 14:15:00,1.62045,1.6222,1.62,1.6221,1408900000.0
2009-12-09 14:30:00,1.6221,1.6222,1.621,1.62105,1669100000.0
2009-12-09 14:45:00,1.6211,1.62155,1.61965,1.6204,1521600000.0
2009-12-09 15:00:00,1.6204,1.622,1.6198,1.622,3480800000.0
2009-12-09 15:15:00,1.62185,1.6232,1.6215,1.622,2346200000.0
2009-12-09 15:30:00,1.62205,1.62305,1.62145,1.6229,1858900000.0
2009-12-09 15:45:00,1.62295,1.6234,1.62135,1.62135,3297900000.0
2009-12-09 16:00:00,1.62135,1.6223,1.6209,1.6214,3454000000.0
2009-12-09 16:15:00,1.6214,1.62255,1.62095,1.6215,3205600000.0
2009-12-09 16:30:00,1.6215,1.6231,1.62075,1.62225,3236600000.0
2009-12-09 16:45:00,1.62235,1.62315,1.6214,1.62235,2265600000.0
2009-12-09 17:00:00,1.6223,1.623,1.6213,1.622,2531100000.0
2009-12-09 17:15:00,1.6219,1.62325,1.62125,1.6222,1890500000.0
2009-12-09 17:30:00,1.6222,1.62345,1.62115,1.6216,3348000000.0
2009-12-09 17:45:00,1.62155,1.6239,1.62095,1.6237,2622300000.0
2009-12-09 18:00:00,1.6238,1.6242,1.62265,1.62265,2079700000.0
2009-12-09 18:15:00,1.62265,1.62365,1.6221,1.6229,1762700000.0
2009-12-09 18:30:00,1.6229,1.62325,1.62175,1.62185,2044400000.0
2009-12-09 18:45:00,1.62175,1.62265,1.6217,1.6221,3633300001.0
2009-12-09 19:00:00,1.6221,1.6226,1.6212,1.62125,3289000000.0
2009-12-09 19:15:00,1.6213,1.62325,1.6211,1.6223,3342100000.0
2009-12-09 19:30:00,1.6223,1.6253,1.6221,1.62495,3086500000.0
2009-12-09 19:45:00,1.6249,1.62515,1.6237,1.6245,2612300000.0
2009-12-09 20:00:00,1.6244,1.62595,1.6242,1.6246,3223200000.0
2009-12-09 20:15:00,1.62455,1.6265,1.62435,1.6261,2522500000.0
2009-12-09 20:30:00,1.6261,1.6269,1.6252,1.62555,2026300000.0
2009-12-09 20:45:00,1.6256,1.62595,1.62465,1.62575,2216800000.0
2009-12-09 21:00:00,1.62575,1.62595,1.62445,1.62515,2055200000.0
2009-12-09 21:15:00,1.62515,1.6258,1.62425,1.62555,2174500000.0
2009-12-09 21:30:00,1.62545,1.62555,1.6228,1.6232,2358400000.0
2009-12-09 21:45:00,1.62325,1.62335,1.62245,1.62335,1810700000.0
2009-12-09 22:00:00,1.62335,1.62335,1.61965,1.6209,3012400000.0
2009-12-09 22:15:00,1.621,1.6221,1.6196,1.62,2751300000.0
2009-12-09 22:30:00,1.61995,1.62105,1.6196,1.62025,2575100000.0
2009-12-09 22:45:00,1.62025,1.62065,1.61945,1.6199,2695200000.0
2009-12-09 23:00:00,1.6199,1.62025,1.61905,1.6197,1217900000.0
2009-12-09 23:15:00,1.61975,1.6207,1.61965,1.6204,536500000.0
2009-12-09 23:30:00,1.62025,1.62185,1.62015,1.6208,466000000.0
2009-12-09 23:45:00,1.62065,1.62085,1.62,1.62045,631500000.0
2009-12-10 00:00:00,1.62045,1.6212,1.61975,1.6207,414900000.0
2009-12-10 00:15:00,1.62075,1.62095,1.6183,1.6189,795900000.0
2009-12-10 00:30:00,1.61905,1.62035,1.6186,1.6197,797700000.0
2009-12-10 00:45:00,1.61985,1.62,1.61865,1.6197,306900000.0
2009-12-10 01:00:00,1.6196,1.6202,1.61865,1.6202,338700000.0
2009-12-10 01:15:00,1.62025,1.6206,1.6194,1.6201,596100000.0
2009-12-10 01:30:00,1.6201,1.62055,1.6195,1.6203,496800000.0
2009-12-10 01:45:00,1.62045,1.6213,1.6193,1.6197,729800000.0
2009-12-10 02:00:00,1.6196,1.6206,1.6192,1.6197,956300000.0
2009-12-10 02:15:00,1.6197,1.6202,1.6181,1.61865,1244600000.0
2009-12-10 02:30:00,1.61855,1.61855,1.6102,1.61035,1981400000.0
2009-12-10 02:45:00,1.61035,1.6121,1.61005,1.6114,1507100000.0
2009-12-10 03:00:00,1.6114,1.61195,1.60825,1.6095,1512200000.0
2009-12-10 03:15:00,1.6095,1.6096,1.60745,1.60825,1238600000.0
2009-12-10 03:30:00,1.6083,1.60985,1.6083,1.60975,1227300000.0
2009-12-10 03:45:00,1.60975,1.61125,1.60915,1.6106,1313100000.0
2009-12-10 04:00:00,1.6107,1.61095,1.6094,1.6099,712400000.0
2009-12-10 04:15:00,1.6099,1.61045,1.6098,1.6101,542100000.0
2009-12-10 04:30:00,1.6101,1.61075,1.60985,1.6102,775900000.0
2009-12-10 04:45:00,1.6102,1.61025,1.60895,1.60925,1023900000.0
2009-12-10 05:00:00,1.60925,1.60995,1.60925,1.60935,581400000.0
2009-12-10 05:15:00,1.6094,1.60955,1.6082,1.60855,675600000.0
2009-12-10 05:30:00,1.6085,1.609,1.60755,1.60885,919900000.0
2009-12-10 05:45:00,1.60895,1.61075,1.6086,1.6105,1082100000.0
2009-12-10 06:00:00,1.6104,1.61155,1.60975,1.6109,1032700000.0
2009-12-10 06:15:00,1.61095,1.61135,1.61015,1.611,1246900000.0
2009-12-10 06:30:00,1.6109,1.61175,1.61045,1.61085,1262300000.0
2009-12-10 06:45:00,1.6109,1.6112,1.61,1.61,685800000.0
2009-12-10 07:00:00,1.61005,1.61115,1.6099,1.60995,592400000.0
2009-12-10 07:15:00,1.60995,1.6109,1.60905,1.6102,1031200000.0
2009-12-10 07:30:00,1.61025,1.61195,1.61005,1.61185,1057700000.0
2009-12-10 07:45:00,1.61185,1.6131,1.61155,1.61205,1239060000.0
2009-12-10 08:00:00,1.6117,1.61275,1.61145,1.6121,1433600000.0
2009-12-10 08:15:00,1.61195,1.61255,1.61165,1.61225,784800000.0
2009-12-10 08:30:00,1.6123,1.61245,1.6114,1.6118,829200000.0
2009-12-10 08:45:00,1.61185,1.6122,1.6106,1.61075,1328900000.0
2009-12-10 09:00:00,1.6108,1.61095,1.60875,1.6096,1861200000.0
2009-12-10 09:15:00,1.6096,1.60985,1.6079,1.6087,1565500000.0
2009-12-10 09:30:00,1.60875,1.61075,1.60835,1.6105,1794300000.0
2009-12-10 09:45:00,1.6106,1.61075,1.60875,1.60885,1397400000.0
2009-12-10 10:00:00,1.60885,1.6092,1.60675,1.60855,2106300000.0
2009-12-10 10:15:00,1.60855,1.6092,1.60775,1.60845,1688900000.0
2009-12-10 10:30:00,1.60855,1.6091,1.60665,1.6085,2398700000.0
2009-12-10 10:45:00,1.60835,1.60845,1.607,1.6071,1993000000.0
2009-12-10 11:00:00,1.60715,1.6074,1.60605,1.60635,2108700000.0
2009-12-10 11:15:00,1.60635,1.6073,1.6062,1.60695,1656600000.0
2009-12-10 11:30:00,1.6069,1.6074,1.60545,1.60565,1744700000.0
2009-12-10 11:45:00,1.60565,1.6067,1.60545,1.6062,1493200000.0
2009-12-10 12:00:00,1.6062,1.60735,1.6057,1.6065,1811200000.0
2009-12-10 12:15:00,1.6065,1.60745,1.6061,1.60685,1817000000.0
2009-12-10 12:30:00,1.60665,1.60815,1.60635,1.6072,1976000000.0
2009-12-10 12:45:00,1.6071,1.608,1.60685,1.6071,1468700000.0
2009-12-10 13:00:00,1.6071,1.60845,1.60705,1.6082,1464700000.0
2009-12-10 13:15:00,1.60805,1.60865,1.60755,1.60815,1839100000.0
2009-12-10 13:30:00,1.60795,1.6083,1.6072,1.608,1428800000.0
2009-12-10 13:45:00,1.60805,1.60875,1.60655,1.6067,1774100000.0
2009-12-10 14:00:00,1.6066,1.6082,1.60655,1.6074,1823500000.0
2009-12-10 14:15:00,1.6074,1.609,1.6069,1.60785,1464200000.0
2009-12-10 14:30:00,1.60795,1.6083,1.60705,1.60805,972000000.0
2009-12-10 14:45:00,1.60805,1.60935,1.6074,1.60875,1094100000.0
2009-12-10 15:00:00,1.60875,1.6091,1.60715,1.6072,1013200000.0
2009-12-10 15:15:00,1.60715,1.6076,1.60535,1.60535,1624400000.0
2009-12-10 15:30:00,1.60535,1.6066,1.6047,1.60525,2563100000.0
2009-12-10 15:45:00,1.6052,1.60715,1.6052,1.60675,1749400000.0
2009-12-10 16:00:00,1.60675,1.60895,1.60655,1.6086,2258600000.0
2009-12-10 16:15:00,1.6086,1.60895,1.60705,1.60765,2115000000.0
2009-12-10 16:30:00,1.60755,1.6078,1.6063,1.60655,2936900000.0
2009-12-10 16:45:00,1.60655,1.60775,1.60615,1.6071,2520500000.0
2009-12-10 17:00:00,1.60715,1.60725,1.6054,1.6064,2861900000.0
2009-12-10 17:15:00,1.60645,1.6066,1.605,1.6051,2734700000.0
2009-12-10 17:30:00,1.60515,1.6057,1.60455,1.6056,2527300000.0
2009-12-10 17:45:00,1.6056,1.60635,1.6049,1.6059,2292100000.0
2009-12-10 18:00:00,1.60585,1.60615,1.60515,1.6058,2358900000.0
2009-12-10 18:15:00,1.6058,1.60595,1.60385,1.604,2309700000.0
2009-12-10 18:30:00,1.604,1.6049,1.6035,1.60405,1354600000.0
2009-12-10 18:45:00,1.6041,1.60615,1.6039,1.60595,1601100000.0
2009-12-10 19:00:00,1.606,1.60645,1.6054,1.606,1596600000.0
2009-12-10 19:15:00,1.606,1.60785,1.606,1.60765,1712100000.0
2009-12-10 19:30:00,1.60765,1.608,1.6067,1.60745,1630400000.0
2009-12-10 19:45:00,1.60745,1.60815,1.6066,1.60685,1620700000.0
2009-12-10 20:00:00,1.60685,1.60815,1.60665,1.60745,2092000000.0
2009-12-10 20:15:00,1.60745,1.6078,1.606,1.6061,1968300000.0
2009-12-10 20:30:00,1.6061,1.60675,1.60575,1.60615,1611700000.0
2009-12-10 20:45:00,1.60615,1.6066,1.6057,1.6057,1481800000.0
2009-12-10 21:00:00,1.60565,1.6064,1.60395,1.60465,1653400000.0
2009-12-10 21:15:00,1.60465,1.6052,1.60435,1.60475,1810400000.0
2009-12-10 21:30:00,1.60485,1.60545,1.6045,1.6049,1762300000.0
2009-12-10 21:45:00,1.605,1.6055,1.60475,1.60515,1477700000.0
2009-12-10 22:00:00,1.60515,1.60605,1.60485,1.6059,1066300000.0
2009-12-10 22:15:00,1.6059,1.60675,1.60565,1.6066,1271300000.0
2009-12-10 22:30:00,1.60665,1.6068,1.6054,1.60565,1186400000.0
2009-12-10 22:45:00,1.6057,1.60635,1.60535,1.6059,1128600000.0
2009-12-10 23:00:00,1.6059,1.60665,1.60565,1.60665,331000000.0
2009-12-10 23:15:00,1.60675,1.6069,1.60595,1.606,231600000.0
2009-12-10 23:30:00,1.606,1.6066,1.60575,1.6062,571200000.0
2009-12-10 23:45:00,1.60625,1.60705,1.60555,1.60705,900200000.0
2009-12-11 00:00:00,1.60705,1.6076,1.60545,1.6062,251800000.0
2009-12-11 00:15:00,1.60625,1.60725,1.6059,1.607,335100000.0
2009-12-11 00:30:00,1.60705,1.6079,1.6061,1.60685,550300000.0
2009-12-11 00:45:00,1.6069,1.60735,1.6061,1.60665,252500000.0
2009-12-11 01:00:00,1.60655,1.608,1.6062,1.60725,350400000.0
2009-12-11 01:15:00,1.60725,1.60805,1.60705,1.60715,304300000.0
2009-12-11 01:30:00,1.60715,1.60745,1.6065,1.60685,535000000.0
2009-12-11 01:45:00,1.60685,1.6076,1.60635,1.60695,432900000.0
2009-12-11 02:00:00,1.60695,1.6077,1.60675,1.60725,750100000.0
2009-12-11 02:15:00,1.60715,1.60905,1.60655,1.6085,1238000000.0
2009-12-11 02:30:00,1.60855,1.6091,1.60775,1.6086,766100000.0
2009-12-11 02:45:00,1.6086,1.60945,1.60835,1.60895,1065000000.0
2009-12-11 03:00:00,1.60895,1.6103,1.60855,1.61025,976300000.0
2009-12-11 03:15:00,1.6104,1.6104,1.60855,1.60915,1105600000.0
2009-12-11 03:30:00,1.60915,1.6094,1.60855,1.6088,788500000.0
2009-12-11 03:45:00,1.6088,1.60935,1.6077,1.60815,1450800000.0
2009-12-11 04:00:00,1.6081,1.60855,1.60715,1.60755,1500400000.0
2009-12-11 04:15:00,1.6076,1.60775,1.60695,1.60765,997700000.0
2009-12-11 04:30:00,1.60765,1.60795,1.60655,1.60675,658300000.0
2009-12-11 04:45:00,1.6067,1.6073,1.6059,1.6071,1410700000.0
2009-12-11 05:00:00,1.6071,1.60715,1.6064,1.6068,1222000000.0
2009-12-11 05:15:00,1.60685,1.60695,1.60545,1.6064,1102800000.0
2009-12-11 05:30:00,1.6064,1.60645,1.60535,1.60595,885900000.0
2009-12-11 05:45:00,1.60605,1.60675,1.60575,1.60615,877000000.0
2009-12-11 06:00:00,1.60605,1.6076,1.60605,1.60735,497500000.0
2009-12-11 06:15:00,1.6075,1.60805,1.60715,1.6077,771900000.0
2009-12-11 06:30:00,1.60765,1.6086,1.6071,1.6072,627800000.0
2009-12-11 06:45:00,1.6072,1.6085,1.60635,1.60845,989200000.0
2009-12-11 07:00:00,1.6085,1.60855,1.60755,1.6076,952500000.0
2009-12-11 07:15:00,1.6076,1.60815,1.6074,1.6076,1087100000.0
2009-12-11 07:30:00,1.6076,1.6085,1.6074,1.6084,460000000.0
2009-12-11 07:45:00,1.60825,1.60865,1.608,1.60815,601800000.0
2009-12-11 08:00:00,1.6082,1.6083,1.60655,1.60745,1107600000.0
2009-12-11 08:15:00,1.60745,1.6077,1.6067,1.60695,871000000.0
2009-12-11 08:30:00,1.6069,1.60725,1.60615,1.6065,893200000.0
2009-12-11 08:45:00,1.6065,1.6066,1.6057,1.606,1066800000.0
2009-12-11 09:00:00,1.60615,1.60825,1.60615,1.6077,1662500000.0
2009-12-11 09:15:00,1.6077,1.60925,1.6076,1.60915,1686200000.0
2009-12-11 09:30:00,1.60905,1.6092,1.60855,1.6091,1582900000.0
2009-12-11 09:45:00,1.60925,1.61065,1.6091,1.6098,1317600000.0
2009-12-11 10:00:00,1.6098,1.61035,1.60835,1.6087,2123700000.0
2009-12-11 10:15:00,1.6087,1.60895,1.6074,1.6087,1910600000.0
2009-12-11 10:30:00,1.6088,1.60915,1.60795,1.60835,1556000000.0
2009-12-11 10:45:00,1.60835,1.6091,1.60785,1.60875,2048100000.0
2009-12-11 11:00:00,1.60875,1.6101,1.6082,1.6096,1810400000.0
2009-12-11 11:15:00,1.60955,1.6102,1.60915,1.61015,1586700000.0
2009-12-11 11:30:00,1.61015,1.61225,1.61,1.6116,1859900000.0
2009-12-11 11:45:00,1.61175,1.6122,1.611,1.6114,1277500000.0
2009-12-11 12:00:00,1.61135,1.61165,1.61085,1.6114,1169700000.0
2009-12-11 12:15:00,1.6114,1.61155,1.61075,1.6108,728000000.0
2009-12-11 12:30:00,1.6108,1.6116,1.61055,1.6111,1227000000.0
2009-12-11 12:45:00,1.61105,1.6118,1.6103,1.6113,1260600000.0
2009-12-11 13:00:00,1.6113,1.61225,1.61095,1.6117,1092900000.0
2009-12-11 13:15:00,1.61165,1.61165,1.6105,1.61075,1098400000.0
2009-12-11 13:30:00,1.61075,1.6109,1.60995,1.61055,873000000.0
2009-12-11 13:45:00,1.6105,1.6105,1.6092,1.6096,868000000.0
2009-12-11 14:00:00,1.6096,1.60975,1.6088,1.60945,1119100000.0
2009-12-11 14:15:00,1.60935,1.60955,1.60755,1.608,1145900000.0
2009-12-11 14:30:00,1.608,1.6083,1.6075,1.608,799000000.0
2009-12-11 14:45:00,1.6079,1.6079,1.60685,1.60695,894400000.0
2009-12-11 15:00:00,1.6068,1.60775,1.6065,1.60735,1183200000.0
2009-12-11 15:15:00,1.60775,1.608,1.60595,1.606,1633700000.0
2009-12-11 15:30:00,1.60605,1.6086,1.6048,1.6066,3983200000.0
2009-12-11 15:45:00,1.60665,1.6071,1.60545,1.60605,2174200000.0
2009-12-11 16:00:00,1.60605,1.60665,1.60435,1.6047,2972200000.0
2009-12-11 16:15:00,1.6046,1.60515,1.60335,1.60355,2909700000.0
2009-12-11 16:30:00,1.6035,1.60355,1.60215,1.6024,3164700000.0
2009-12-11 16:45:00,1.6024,1.60435,1.60205,1.60305,3477800000.0
2009-12-11 17:00:00,1.6032,1.6039,1.60135,1.60135,3463100000.0
2009-12-11 17:15:00,1.6014,1.60215,1.60035,1.60105,3026400000.0
2009-12-11 17:30:00,1.60105,1.60325,1.60035,1.60315,2172900000.0
2009-12-11 17:45:00,1.60315,1.60425,1.60305,1.6041,2523600000.0
2009-12-11 18:00:00,1.60415,1.6042,1.60315,1.60375,2155400000.0
2009-12-11 18:15:00,1.6038,1.60495,1.60255,1.60325,3088600000.0
2009-12-11 18:30:00,1.60345,1.60445,1.6017,1.602,2334900000.0
2009-12-11 18:45:00,1.60205,1.60335,1.60185,1.6023,1721000000.0
2009-12-11 19:00:00,1.6024,1.60275,1.6007,1.6019,1672000000.0
2009-12-11 19:15:00,1.60195,1.60215,1.6009,1.6015,1498400000.0
2009-12-11 19:30:00,1.60155,1.602,1.60105,1.6012,2382000000.0
2009-12-11 19:45:00,1.60125,1.6035,1.6008,1.6034,1952800000.0
2009-12-11 20:00:00,1.60345,1.6044,1.60255,1.60395,1614000000.0
2009-12-11 20:15:00,1.604,1.6042,1.60245,1.60295,1615500000.0
2009-12-11 20:30:00,1.603,1.6038,1.6029,1.60365,1079000000.0
2009-12-11 20:45:00,1.60365,1.60385,1.60315,1.60355,1148000000.0
2009-12-11 21:00:00,1.60355,1.6036,1.60235,1.6026,1187700000.0
2009-12-11 21:15:00,1.6027,1.6032,1.60215,1.60315,802900000.0
2009-12-11 21:30:00,1.6032,1.60385,1.6027,1.6035,1651800000.0
2009-12-11 21:45:00,1.6035,1.605,1.60325,1.6047,2595700000.0
2009-12-11 22:00:00,1.6048,1.60495,1.6042,1.60425,504400000.0
2009-12-11 22:15:00,1.6043,1.6043,1.6028,1.60295,391300000.0
2009-12-11 22:30:00,1.6029,1.6035,1.6021,1.60345,509100000.0
2009-12-11 22:45:00,1.60335,1.60405,1.603,1.60385,739200000.0
2009-12-11 23:00:00,1.6039,1.60415,1.60245,1.60255,725800000.0
2009-12-11 23:15:00,1.60255,1.6044,1.6022,1.60365,1147400000.0
2009-12-11 23:30:00,1.60365,1.6039,1.60275,1.6029,656700000.0
2009-12-11 23:45:00,1.60295,1.60335,1.6015,1.6015,697200000.0
2009-12-14 00:00:00,1.6032,1.60495,1.603,1.6046,235600000.0
2009-12-14 00:15:00,1.60455,1.6051,1.60265,1.6036,378800000.0
2009-12-14 00:30:00,1.60365,1.60645,1.6029,1.6053,810300000.0
2009-12-14 00:45:00,1.60535,1.60585,1.6042,1.605,673000000.0
2009-12-14 01:00:00,1.6049,1.6055,1.60285,1.60515,851900000.0
2009-12-14 01:15:00,1.60515,1.60735,1.60415,1.6064,577000000.0
2009-12-14 01:30:00,1.6064,1.6066,1.60505,1.6056,931600000.0
2009-12-14 01:45:00,1.60555,1.606,1.60465,1.6057,509400000.0
2009-12-14 02:00:00,1.60545,1.6063,1.6051,1.6063,1551600000.0
2009-12-14 02:15:00,1.6063,1.6065,1.6051,1.6059,1139500000.0
2009-12-14 02:30:00,1.606,1.6081,1.6052,1.60805,1365300000.0
2009-12-14 02:45:00,1.60815,1.61,1.60745,1.6082,1702300000.0
2009-12-14 03:00:00,1.60825,1.61045,1.6078,1.61035,2425000000.0
2009-12-14 03:15:00,1.61035,1.61105,1.6095,1.6104,1306200000.0
2009-12-14 03:30:00,1.61015,1.61085,1.60885,1.61005,1344300000.0
2009-12-14 03:45:00,1.61005,1.61485,1.6099,1.6133,2276500000.0
2009-12-14 04:00:00,1.6133,1.61495,1.6128,1.61445,1936900000.0
2009-12-14 04:15:00,1.6145,1.6151,1.6142,1.61465,1191900000.0
2009-12-14 04:30:00,1.61465,1.61475,1.6131,1.61315,1779100000.0
2009-12-14 04:45:00,1.61315,1.61355,1.6116,1.61245,1528100000.0
2009-12-14 05:00:00,1.61245,1.6133,1.6118,1.6128,1379500000.0
2009-12-14 05:15:00,1.6127,1.61445,1.61255,1.61305,1541100000.0
2009-12-14 05:30:00,1.61315,1.6136,1.61205,1.6131,1573800000.0
2009-12-14 05:45:00,1.6131,1.6139,1.61265,1.61315,1712300000.0
2009-12-14 06:00:00,1.61315,1.61385,1.61285,1.61315,1099700000.0
2009-12-14 06:15:00,1.61315,1.61435,1.60845,1.6108,2694300000.0
2009-12-14 06:30:00,1.6107,1.6117,1.609,1.6099,2996500000.0
2009-12-14 06:45:00,1.6099,1.61085,1.6088,1.6108,2073800000.0
2009-12-14 07:00:00,1.6108,1.6109,1.60955,1.61015,1139300000.0
2009-12-14 07:15:00,1.61015,1.6108,1.60965,1.61035,1124400000.0
2009-12-14 07:30:00,1.61035,1.61185,1.61015,1.61135,1371100000.0
2009-12-14 07:45:00,1.61145,1.6118,1.611,1.6111,1047400000.0
2009-12-14 08:00:00,1.61105,1.61145,1.60965,1.61,1466100000.0
2009-12-14 08:15:00,1.61005,1.61105,1.6098,1.61085,1128800000.0
2009-12-14 08:30:00,1.61085,1.6114,1.61015,1.6105,1189700000.0
2009-12-14 08:45:00,1.6105,1.61125,1.6099,1.61005,1241400000.0
2009-12-14 09:00:00,1.6101,1.611,1.60945,1.61035,1743400000.0
2009-12-14 09:15:00,1.61035,1.61045,1.60905,1.61,1670900000.0
2009-12-14 09:30:00,1.60995,1.61015,1.60875,1.60945,1139800000.0
2009-12-14 09:45:00,1.60945,1.6108,1.6089,1.6108,1493000000.0
2009-12-14 10:00:00,1.61075,1.61095,1.6094,1.61025,1851100000.0
2009-12-14 10:15:00,1.61025,1.61055,1.60915,1.61025,1833800000.0
2009-12-14 10:30:00,1.6102,1.6104,1.60965,1.6101,1232500000.0
2009-12-14 10:45:00,1.61015,1.6107,1.60965,1.6105,1367100000.0
2009-12-14 11:00:00,1.61065,1.61075,1.60965,1.61,1439200000.0
2009-12-14 11:15:00,1.6101,1.6106,1.60975,1.61025,1252500000.0
2009-12-14 11:30:00,1.61025,1.61045,1.6096,1.60975,901500000.0
2009-12-14 11:45:00,1.6096,1.61,1.609,1.61,1189300000.0
2009-12-14 12:00:00,1.60995,1.6101,1.60945,1.60955,1330600000.0
2009-12-14 12:15:00,1.60955,1.6098,1.6072,1.6085,1576400000.0
2009-12-14 12:30:00,1.6085,1.60905,1.60805,1.60845,1387700000.0
2009-12-14 12:45:00,1.60845,1.60875,1.6073,1.60845,1612800000.0
2009-12-14 13:00:00,1.6084,1.6109,1.6083,1.6104,1930300000.0
2009-12-14 13:15:00,1.6104,1.6105,1.60865,1.6091,1660400000.0
2009-12-14 13:30:00,1.6091,1.6093,1.60725,1.60835,1742600000.0
2009-12-14 13:45:00,1.60835,1.6088,1.60775,1.60845,1430600000.0
2009-12-14 14:00:00,1.60855,1.60925,1.6078,1.60895,1447600000.0
2009-12-14 14:15:00,1.60895,1.6094,1.608,1.60855,1219200000.0
2009-12-14 14:30:00,1.6085,1.60925,1.60775,1.60805,1100100000.0
2009-12-14 14:45:00,1.60805,1.60825,1.6063,1.60675,1153100000.0
2009-12-14 15:00:00,1.6068,1.60715,1.60615,1.607,1297400000.0
2009-12-14 15:15:00,1.60695,1.6072,1.606,1.60615,1224600000.0
2009-12-14 15:30:00,1.60625,1.60685,1.60605,1.60665,1551000000.0
2009-12-14 15:45:00,1.6066,1.60775,1.60635,1.60655,1194200000.0
2009-12-14 16:00:00,1.6065,1.6072,1.6059,1.6064,1491200000.0
2009-12-14 16:15:00,1.6064,1.60645,1.6051,1.60585,1350200000.0
2009-12-14 16:30:00,1.60585,1.6066,1.6055,1.60605,2395600000.0
2009-12-14 16:45:00,1.60605,1.6062,1.6046,1.60475,2300900000.0
2009-12-14 17:00:00,1.60485,1.6062,1.6048,1.60515,2006900000.0
2009-12-14 17:15:00,1.6051,1.6055,1.6038,1.6039,1759200000.0
2009-12-14 17:30:00,1.6039,1.604,1.60245,1.6033,1411400000.0
2009-12-14 17:45:00,1.6033,1.6033,1.60155,1.60295,2054600000.0
2009-12-14 18:00:00,1.6029,1.60325,1.6016,1.60175,1585900000.0
2009-12-14 18:15:00,1.6018,1.6018,1.60075,1.601,1690800000.0
2009-12-14 18:30:00,1.60105,1.60105,1.5987,1.5991,2405200000.0
2009-12-14 18:45:00,1.59925,1.59975,1.5987,1.5996,1055700000.0
2009-12-14 19:00:00,1.59955,1.59955,1.5974,1.59745,1544600000.0
2009-12-14 19:15:00,1.59745,1.59895,1.5968,1.59845,1596000000.0
2009-12-14 19:30:00,1.59845,1.6,1.5979,1.59975,1688000000.0
2009-12-14 19:45:00,1.59975,1.59995,1.59835,1.59855,1790400000.0
2009-12-14 20:00:00,1.59855,1.5992,1.59835,1.59885,2377100000.0
2009-12-14 20:15:00,1.59885,1.59915,1.598,1.5983,1793200000.0
2009-12-14 20:30:00,1.5983,1.5991,1.59795,1.5989,2144400000.0
2009-12-14 20:45:00,1.5989,1.5992,1.5986,1.5989,717000000.0
2009-12-14 21:00:00,1.5989,1.59925,1.59805,1.5987,779200000.0
2009-12-14 21:15:00,1.5987,1.5992,1.5986,1.59875,635200000.0
2009-12-14 21:30:00,1.5987,1.59935,1.59825,1.599,1004500000.0
2009-12-14 21:45:00,1.599,1.59945,1.5974,1.5978,1379000000.0
2009-12-14 22:00:00,1.59775,1.5985,1.5973,1.5985,1353200000.0
2009-12-14 22:15:00,1.5985,1.59865,1.59715,1.59765,1027200000.0
2009-12-14 22:30:00,1.5976,1.5983,1.5974,1.59805,667200000.0
2009-12-14 22:45:00,1.59805,1.59855,1.59785,1.59815,504400000.0
2009-12-14 23:00:00,1.59815,1.59845,1.59705,1.59835,731300000.0
2009-12-14 23:15:00,1.5983,1.59865,1.59745,1.5981,499900000.0
2009-12-14 23:30:00,1.5981,1.59865,1.59745,1.59815,554800000.0
2009-12-14 23:45:00,1.5982,1.5988,1.5981,1.5986,642900000.0
2009-12-15 00:00:00,1.5986,1.5998,1.5981,1.59915,343200000.0
2009-12-15 00:15:00,1.5992,1.5996,1.5982,1.5987,237000000.0
2009-12-15 00:30:00,1.59895,1.6002,1.59885,1.59965,500000000.0
2009-12-15 00:45:00,1.5997,1.60025,1.59895,1.60005,226000000.0
2009-12-15 01:00:00,1.6002,1.60135,1.59965,1.60085,399800000.0
2009-12-15 01:15:00,1.6009,1.60115,1.60025,1.6008,641500000.0
2009-12-15 01:30:00,1.6007,1.60085,1.6003,1.60055,302700000.0
2009-12-15 01:45:00,1.6005,1.6008,1.60025,1.6005,571300000.0
2009-12-15 02:00:00,1.60045,1.6008,1.59925,1.59935,827800000.0
2009-12-15 02:15:00,1.59935,1.59975,1.59885,1.59945,867900000.0
2009-12-15 02:30:00,1.59945,1.60285,1.59905,1.6026,1955400000.0
2009-12-15 02:45:00,1.6026,1.6027,1.6014,1.60165,1603500000.0
2009-12-15 03:00:00,1.60165,1.6022,1.60135,1.6021,1314500000.0
2009-12-15 03:15:00,1.6022,1.60225,1.6016,1.6022,709300000.0
2009-12-15 03:30:00,1.6022,1.60255,1.602,1.6024,533200000.0
2009-12-15 03:45:00,1.6023,1.60255,1.6018,1.602,640800000.0
2009-12-15 04:00:00,1.6019,1.6024,1.60185,1.60205,582400000.0
2009-12-15 04:15:00,1.6021,1.60335,1.60135,1.60315,1341700000.0
2009-12-15 04:30:00,1.60325,1.60385,1.603,1.60365,973700000.0
2009-12-15 04:45:00,1.60365,1.6041,1.60315,1.6039,740300000.0
2009-12-15 05:00:00,1.60385,1.6039,1.60325,1.60335,391400000.0
2009-12-15 05:15:00,1.6034,1.6037,1.60295,1.6036,536500000.0
2009-12-15 05:30:00,1.6036,1.604,1.6032,1.6038,851400000.0
2009-12-15 05:45:00,1.6038,1.60435,1.6036,1.60395,624100000.0
2009-12-15 06:00:00,1.60395,1.60395,1.6034,1.6035,378800000.0
2009-12-15 06:15:00,1.6036,1.604,1.60285,1.6029,380300000.0
2009-12-15 06:30:00,1.6029,1.60345,1.6025,1.6028,719900000.0
2009-12-15 06:45:00,1.6027,1.6037,1.6025,1.6036,488800000.0
2009-12-15 07:00:00,1.6034,1.60425,1.60325,1.60365,713600000.0
2009-12-15 07:15:00,1.60355,1.60445,1.60345,1.6036,789800000.0
2009-12-15 07:30:00,1.60365,1.60445,1.6032,1.604,1066800000.0
2009-12-15 07:45:00,1.60395,1.6042,1.6033,1.6036,682300000.0
2009-12-15 08:00:00,1.6036,1.604,1.60325,1.60365,449900000.0
2009-12-15 08:15:00,1.60365,1.6038,1.60315,1.60375,855000000.0
2009-12-15 08:30:00,1.60375,1.60395,1.603,1.60355,647500000.0
2009-12-15 08:45:00,1.60345,1.6039,1.60305,1.6034,704900000.0
2009-12-15 09:00:00,1.60325,1.60435,1.6031,1.6035,1282200000.0
2009-12-15 09:15:00,1.60355,1.6039,1.60275,1.6039,950700000.0
2009-12-15 09:30:00,1.6039,1.605,1.6034,1.6047,1416900000.0
2009-12-15 09:45:00,1.6047,1.6049,1.6034,1.60425,2146100000.0
2009-12-15 10:00:00,1.60425,1.60485,1.60335,1.6041,2443900000.0
2009-12-15 10:15:00,1.6041,1.6046,1.6024,1.604,2741400000.0
2009-12-15 10:30:00,1.604,1.60405,1.602,1.6026,2327300000.0
2009-12-15 10:45:00,1.60265,1.6028,1.60155,1.6027,1775900000.0
2009-12-15 11:00:00,1.60285,1.6029,1.6012,1.60225,2019100000.0
2009-12-15 11:15:00,1.6022,1.6031,1.60165,1.60235,1555900000.0
2009-12-15 11:30:00,1.6023,1.60325,1.60165,1.60175,2363000000.0
2009-12-15 11:45:00,1.60175,1.6036,1.6017,1.60275,2511800000.0
2009-12-15 12:00:00,1.60275,1.60325,1.60165,1.6021,2471900000.0
2009-12-15 12:15:00,1.602,1.603,1.6015,1.6017,1759400000.0
2009-12-15 12:30:00,1.60175,1.60255,1.60155,1.6021,1640500000.0
2009-12-15 12:45:00,1.60215,1.60285,1.6019,1.6028,1718700000.0
2009-12-15 13:00:00,1.6028,1.6029,1.60175,1.6028,1201100000.0
2009-12-15 13:15:00,1.6028,1.6036,1.60265,1.60355,660900000.0
2009-12-15 13:30:00,1.60365,1.60425,1.60315,1.6032,1187000000.0
2009-12-15 13:45:00,1.6032,1.60375,1.6028,1.60345,926600000.0
2009-12-15 14:00:00,1.60345,1.60435,1.60255,1.60295,1438700000.0
2009-12-15 14:15:00,1.60295,1.60465,1.60295,1.60435,1445900000.0
2009-12-15 14:30:00,1.60435,1.60515,1.6037,1.604,1691000000.0
2009-12-15 14:45:00,1.604,1.6047,1.60365,1.60365,895000000.0
2009-12-15 15:00:00,1.60365,1.6051,1.6033,1.6046,1709900000.0
2009-12-15 15:15:00,1.60465,1.60585,1.6045,1.60495,1788800000.0
2009-12-15 15:30:00,1.60495,1.60675,1.60405,1.6043,3822500000.0
2009-12-15 15:45:00,1.6043,1.6044,1.6019,1.60315,2532400000.0
2009-12-15 16:00:00,1.6032,1.60415,1.60245,1.60315,2129100000.0
2009-12-15 16:15:00,1.60315,1.60535,1.60295,1.6052,2181800000.0
2009-12-15 16:30:00,1.6052,1.60575,1.60465,1.6053,2131400000.0
2009-12-15 16:45:00,1.6053,1.6056,1.60415,1.6048,2102200000.0
2009-12-15 17:00:00,1.6049,1.60525,1.60415,1.60455,1956500000.0
2009-12-15 17:15:00,1.60455,1.60505,1.60355,1.6042,2188300000.0
2009-12-15 17:30:00,1.6042,1.6047,1.6035,1.60355,1759500000.0
2009-12-15 17:45:00,1.60355,1.60425,1.60105,1.60105,1903700000.0
2009-12-15 18:00:00,1.601,1.60215,1.6005,1.60105,1748100000.0
2009-12-15 18:15:00,1.6011,1.6017,1.60065,1.60095,1891900000.0
2009-12-15 18:30:00,1.60095,1.60135,1.60045,1.60055,1709200000.0
2009-12-15 18:45:00,1.6007,1.6013,1.60035,1.60085,1888000000.0
2009-12-15 19:00:00,1.6008,1.60155,1.60045,1.6009,1869300000.0
2009-12-15 19:15:00,1.60095,1.6024,1.60065,1.6021,1511100000.0
2009-12-15 19:30:00,1.6021,1.60345,1.60205,1.60335,1659800000.0
2009-12-15 19:45:00,1.60325,1.605,1.60305,1.60495,2631400000.0
2009-12-15 20:00:00,1.605,1.6052,1.603,1.60345,2073600000.0
2009-12-15 20:15:00,1.60345,1.6042,1.6034,1.60405,1258700000.0
2009-12-15 20:30:00,1.6041,1.6065,1.60365,1.6053,1623300000.0
2009-12-15 20:45:00,1.60525,1.6055,1.604,1.60445,1016800000.0
2009-12-15 21:00:00,1.60445,1.605,1.60375,1.604,1136500000.0
2009-12-15 21:15:00,1.6039,1.60425,1.6036,1.60415,561300000.0
2009-12-15 21:30:00,1.6041,1.6046,1.60375,1.6039,1214800000.0
2009-12-15 21:45:00,1.6039,1.604,1.6027,1.60295,1332800000.0
2009-12-15 22:00:00,1.6029,1.60295,1.602,1.60235,1232800000.0
2009-12-15 22:15:00,1.60235,1.60365,1.60205,1.60315,1737900000.0
2009-12-15 22:30:00,1.6031,1.60415,1.6029,1.60405,2455700000.0
2009-12-15 22:45:00,1.60405,1.6047,1.6035,1.60435,1304500000.0
2009-12-15 23:00:00,1.60425,1.6043,1.6022,1.6027,712300000.0
2009-12-15 23:15:00,1.6028,1.60325,1.6023,1.6032,481700000.0
2009-12-15 23:30:00,1.6032,1.6041,1.60265,1.6037,496900000.0
2009-12-15 23:45:00,1.60365,1.60475,1.6033,1.60405,687000000.0
2009-12-16 00:00:00,1.60405,1.6054,1.60321,1.60455,286300000.0
2009-12-16 00:15:00,1.6045,1.60495,1.60445,1.60445,271700000.0
2009-12-16 00:30:00,1.60435,1.60525,1.6039,1.60495,356900000.0
2009-12-16 00:45:00,1.6048,1.6048,1.6032,1.6035,339300000.0
2009-12-16 01:00:00,1.60355,1.6039,1.6032,1.6037,288900000.0
2009-12-16 01:15:00,1.60374,1.60515,1.6037,1.6045,663200000.0
2009-12-16 01:30:00,1.60445,1.605,1.60415,1.6044,366500000.0
2009-12-16 01:45:00,1.60435,1.60535,1.6042,1.60495,592700000.0
2009-12-16 02:00:00,1.60495,1.60625,1.60375,1.604,1509700000.0
2009-12-16 02:15:00,1.60405,1.6044,1.60285,1.60385,1258800000.0
2009-12-16 02:30:00,1.60385,1.60975,1.60235,1.6084,2184400000.0
2009-12-16 02:45:00,1.6084,1.60895,1.6071,1.6073,1226400000.0
2009-12-16 03:00:00,1.6072,1.6137,1.6072,1.6137,2444900000.0
2009-12-16 03:15:00,1.61355,1.61425,1.61265,1.61355,1984600000.0
2009-12-16 03:30:00,1.6134,1.61515,1.6134,1.615,1393400000.0
2009-12-16 03:45:00,1.615,1.6152,1.6143,1.6147,1006900000.0
2009-12-16 04:00:00,1.6147,1.61565,1.61465,1.6156,934300000.0
2009-12-16 04:15:00,1.6156,1.61565,1.6148,1.6151,795600000.0
2009-12-16 04:30:00,1.615,1.61535,1.6149,1.6151,581000000.0
2009-12-16 04:45:00,1.6151,1.6157,1.61485,1.6156,499600000.0
2009-12-16 05:00:00,1.61565,1.61685,1.61465,1.61535,1028400000.0
2009-12-16 05:15:00,1.61535,1.61835,1.61485,1.6162,1706500000.0
2009-12-16 05:30:00,1.6162,1.6167,1.6154,1.61615,931300000.0
2009-12-16 05:45:00,1.6162,1.61695,1.6159,1.6162,995800000.0
2009-12-16 06:00:00,1.6162,1.618,1.6157,1.61695,1155500000.0
2009-12-16 06:15:00,1.61695,1.61725,1.6161,1.61655,708000000.0
2009-12-16 06:30:00,1.61655,1.6166,1.6159,1.61615,685800000.0
2009-12-16 06:45:00,1.61615,1.61755,1.61595,1.6165,1055800000.0
2009-12-16 07:00:00,1.6165,1.619,1.61605,1.6186,1279900000.0
2009-12-16 07:15:00,1.6186,1.62065,1.61805,1.6186,1953600000.0
2009-12-16 07:30:00,1.6186,1.61915,1.61665,1.61725,1355500000.0
2009-12-16 07:45:00,1.61725,1.61765,1.61665,1.61715,742000000.0
2009-12-16 08:00:00,1.61715,1.6173,1.61615,1.61615,773300000.0
2009-12-16 08:15:00,1.61615,1.61685,1.61525,1.6162,1891600000.0
2009-12-16 08:30:00,1.61635,1.61685,1.61525,1.61675,1634100000.0
2009-12-16 08:45:00,1.61675,1.6169,1.61585,1.61655,1032700000.0
2009-12-16 09:00:00,1.61655,1.61675,1.6147,1.61545,1457800000.0
2009-12-16 09:15:00,1.6155,1.6181,1.6154,1.6177,1830200000.0
2009-12-16 09:30:00,1.6177,1.61855,1.6164,1.61805,2142700000.0
2009-12-16 09:45:00,1.6181,1.61985,1.6172,1.61875,2785000000.0
2009-12-16 10:00:00,1.61875,1.6194,1.61735,1.6191,2379900000.0
2009-12-16 10:15:00,1.6191,1.62095,1.61805,1.6208,2082900000.0
2009-12-16 10:30:00,1.6208,1.6224,1.62015,1.62095,1955000000.0
2009-12-16 10:45:00,1.62095,1.62165,1.62055,1.6212,1988600000.0
2009-12-16 11:00:00,1.6212,1.6217,1.62025,1.62105,1947700000.0
2009-12-16 11:15:00,1.6211,1.6217,1.6206,1.6208,1286100000.0
2009-12-16 11:30:00,1.62085,1.62095,1.6188,1.619,2090200000.0
2009-12-16 11:45:00,1.619,1.6222,1.61845,1.62165,2383100000.0
2009-12-16 12:00:00,1.62165,1.6222,1.61795,1.61825,2490800000.0
2009-12-16 12:15:00,1.6182,1.61895,1.61715,1.6188,2225900000.0
2009-12-16 12:30:00,1.6188,1.61985,1.61785,1.6181,1995800000.0
2009-12-16 12:45:00,1.61815,1.61865,1.6178,1.618,1339400000.0
2009-12-16 13:00:00,1.618,1.6185,1.6173,1.61785,1029800000.0
2009-12-16 13:15:00,1.61785,1.61875,1.6154,1.61585,1335200000.0
2009-12-16 13:30:00,1.61585,1.61775,1.6158,1.61685,1236600000.0
2009-12-16 13:45:00,1.6169,1.6177,1.616,1.6172,1209700000.0
2009-12-16 14:00:00,1.61705,1.6186,1.6165,1.6185,1435000000.0
2009-12-16 14:15:00,1.61845,1.61905,1.61695,1.61715,1265700000.0
2009-12-16 14:30:00,1.61715,1.6187,1.617,1.618,1031300000.0
2009-12-16 14:45:00,1.618,1.6194,1.618,1.6183,989700000.0
2009-12-16 15:00:00,1.61825,1.6186,1.61755,1.6179,1370000000.0
2009-12-16 15:15:00,1.6179,1.61805,1.6149,1.6152,1704000000.0
2009-12-16 15:30:00,1.61545,1.6166,1.61465,1.61505,2282000000.0
2009-12-16 15:45:00,1.61505,1.61585,1.61445,1.61565,1359800000.0
2009-12-16 16:00:00,1.61565,1.6173,1.61555,1.617,1350500000.0
2009-12-16 16:15:00,1.617,1.61785,1.61645,1.6175,1365300000.0
2009-12-16 16:30:00,1.6175,1.6177,1.6162,1.61675,2467400000.0
2009-12-16 16:45:00,1.61675,1.61745,1.61565,1.61705,2530500000.0
2009-12-16 17:00:00,1.6169,1.61745,1.61605,1.61665,2115400000.0
2009-12-16 17:15:00,1.61665,1.61805,1.61655,1.6174,1647400000.0
2009-12-16 17:30:00,1.61755,1.6184,1.61645,1.61785,1740300000.0
2009-12-16 17:45:00,1.61785,1.6208,1.6178,1.6206,1882800000.0
2009-12-16 18:00:00,1.62065,1.6209,1.61935,1.62005,2134900000.0
2009-12-16 18:15:00,1.62005,1.62045,1.61955,1.62015,1450700000.0
2009-12-16 18:30:00,1.6202,1.62035,1.6184,1.61865,1199500000.0
2009-12-16 18:45:00,1.6187,1.6188,1.61645,1.61705,1010800000.0
2009-12-16 19:00:00,1.61705,1.61795,1.61675,1.6179,821200000.0
2009-12-16 19:15:00,1.61795,1.6183,1.61675,1.61675,1398800000.0
2009-12-16 19:30:00,1.61675,1.6169,1.6153,1.61565,1624000000.0
2009-12-16 19:45:00,1.61565,1.6166,1.6156,1.6163,1467700000.0
2009-12-16 20:00:00,1.6163,1.61665,1.61525,1.6163,2069700000.0
2009-12-16 20:15:00,1.61635,1.6169,1.61605,1.61685,944000000.0
2009-12-16 20:30:00,1.61685,1.61705,1.61565,1.6157,1024400000.0
2009-12-16 20:45:00,1.6157,1.61655,1.6155,1.61655,1079500000.0
2009-12-16 21:00:00,1.6165,1.61665,1.6131,1.61635,1925200000.0
2009-12-16 21:15:00,1.6162,1.61735,1.61215,1.6139,2877600000.0
2009-12-16 21:30:00,1.6138,1.6148,1.6129,1.614,2134200000.0
2009-12-16 21:45:00,1.6141,1.61585,1.61345,1.6136,2150100000.0
2009-12-16 22:00:00,1.6136,1.61415,1.61145,1.61235,1973800000.0
2009-12-16 22:15:00,1.6123,1.61345,1.6121,1.613,1504500000.0
2009-12-16 22:30:00,1.613,1.61325,1.6124,1.61295,903000000.0
2009-12-16 22:45:00,1.61295,1.61375,1.61255,1.6134,1298000000.0
2009-12-16 23:00:00,1.61335,1.6137,1.6126,1.61325,591900000.0
2009-12-16 23:15:00,1.61345,1.614,1.613,1.61345,482900000.0
2009-12-16 23:30:00,1.61325,1.6139,1.6124,1.6139,427200000.0
2009-12-16 23:45:00,1.6139,1.6143,1.6119,1.61295,668700000.0
2009-12-17 00:00:00,1.61285,1.61355,1.6121,1.61295,649900000.0
2009-12-17 00:15:00,1.613,1.61355,1.61295,1.6134,239500000.0
2009-12-17 00:30:00,1.6134,1.615,1.6134,1.6147,406900000.0
2009-12-17 00:45:00,1.6147,1.61485,1.6136,1.61405,255500000.0
2009-12-17 01:00:00,1.61405,1.61405,1.6125,1.6133,571500000.0
2009-12-17 01:15:00,1.6133,1.6149,1.6126,1.61425,928600000.0
2009-12-17 01:30:00,1.6143,1.61445,1.61375,1.61405,556400000.0
2009-12-17 01:45:00,1.61405,1.6156,1.61405,1.61515,506400000.0
2009-12-17 02:00:00,1.6151,1.61635,1.61455,1.61505,1281800000.0
2009-12-17 02:15:00,1.61505,1.61515,1.61405,1.61455,804900000.0
2009-12-17 02:30:00,1.6145,1.61485,1.61385,1.61405,605400000.0
2009-12-17 02:45:00,1.614,1.6141,1.61335,1.6137,796000000.0
2009-12-17 03:00:00,1.6137,1.6165,1.6134,1.61615,1359900000.0
2009-12-17 03:15:00,1.61615,1.6163,1.61495,1.6153,1142100000.0
2009-12-17 03:30:00,1.61535,1.6158,1.6142,1.6145,1459800000.0
2009-12-17 03:45:00,1.6145,1.6151,1.61215,1.6124,2532000000.0
2009-12-17 04:00:00,1.61235,1.61295,1.6109,1.61145,1878900000.0
2009-12-17 04:15:00,1.61145,1.61225,1.61105,1.612,1143600000.0
2009-12-17 04:30:00,1.612,1.6127,1.61155,1.61245,1020900000.0
2009-12-17 04:45:00,1.61255,1.61285,1.60965,1.6112,2384500000.0
2009-12-17 05:00:00,1.6112,1.61355,1.6109,1.6125,2988400000.0
2009-12-17 05:15:00,1.6125,1.61375,1.6115,1.6121,3843400000.0
2009-12-17 05:30:00,1.6121,1.61395,1.6114,1.6139,2607200000.0
2009-12-17 05:45:00,1.6139,1.6142,1.61265,1.61375,1290700000.0
2009-12-17 06:00:00,1.61375,1.615,1.61275,1.6147,1742600000.0
2009-12-17 06:15:00,1.6147,1.61615,1.61325,1.61615,2809400000.0
2009-12-17 06:30:00,1.61595,1.62085,1.6149,1.61895,3185800000.0
2009-12-17 06:45:00,1.61895,1.6197,1.61695,1.6178,3352900000.0
2009-12-17 07:00:00,1.6178,1.619,1.61745,1.6183,1744800000.0
2009-12-17 07:15:00,1.6183,1.6194,1.61805,1.61885,1307000000.0
2009-12-17 07:30:00,1.6188,1.62005,1.61855,1.61915,1296300000.0
2009-12-17 07:45:00,1.61905,1.62075,1.61905,1.61975,973100000.0
2009-12-17 08:00:00,1.61965,1.6218,1.61935,1.62165,1612000000.0
2009-12-17 08:15:00,1.6218,1.62185,1.62025,1.6211,2086400000.0
2009-12-17 08:30:00,1.621,1.62145,1.6184,1.6201,1911000000.0
2009-12-17 08:45:00,1.6201,1.62015,1.61855,1.6189,1216900000.0
2009-12-17 09:00:00,1.6189,1.6206,1.6187,1.61985,1931900000.0
2009-12-17 09:15:00,1.61985,1.6209,1.61895,1.6192,1947100000.0
2009-12-17 09:30:00,1.6192,1.62,1.61765,1.618,2455200000.0
2009-12-17 09:45:00,1.61805,1.61835,1.615,1.615,2107000000.0
2009-12-17 10:00:00,1.6151,1.6174,1.6151,1.61615,2328800000.0
2009-12-17 10:15:00,1.61605,1.6166,1.6158,1.61615,1859100000.0
2009-12-17 10:30:00,1.61615,1.6165,1.61525,1.61565,2824600000.0
2009-12-17 10:45:00,1.6157,1.6159,1.6139,1.6149,2282800000.0
2009-12-17 11:00:00,1.6149,1.6152,1.61335,1.61405,2577900000.0
2009-12-17 11:15:00,1.61395,1.6151,1.6134,1.61455,1940300000.0
2009-12-17 11:30:00,1.6145,1.6167,1.61425,1.616,2746700000.0
2009-12-17 11:45:00,1.616,1.61625,1.61405,1.615,2327600000.0
2009-12-17 12:00:00,1.615,1.6152,1.61355,1.614,1225500000.0
2009-12-17 12:15:00,1.61395,1.6147,1.6131,1.61435,1456400000.0
2009-12-17 12:30:00,1.6143,1.61555,1.61335,1.6152,2307000000.0
2009-12-17 12:45:00,1.6152,1.61585,1.61365,1.6141,2104800000.0
2009-12-17 13:00:00,1.61405,1.6154,1.61325,1.61525,1583000000.0
2009-12-17 13:15:00,1.6152,1.61605,1.61435,1.61535,1445400000.0
2009-12-17 13:30:00,1.61535,1.617,1.6151,1.6154,842500000.0
2009-12-17 13:45:00,1.61535,1.6175,1.6147,1.61715,1275500000.0
2009-12-17 14:00:00,1.6172,1.61725,1.61545,1.61585,1253900000.0
2009-12-17 14:15:00,1.616,1.61685,1.61575,1.61675,944600000.0
2009-12-17 14:30:00,1.61675,1.6177,1.6166,1.61695,1200300000.0
2009-12-17 14:45:00,1.6169,1.6189,1.61675,1.61875,1835500000.0
2009-12-17 15:00:00,1.61865,1.6202,1.61815,1.619,2727400000.0
2009-12-17 15:15:00,1.619,1.61975,1.61815,1.6193,1849000000.0
2009-12-17 15:30:00,1.6193,1.62035,1.6181,1.61995,2999400000.0
2009-12-17 15:45:00,1.62005,1.6202,1.61875,1.61925,1605800000.0
2009-12-17 16:00:00,1.6192,1.6199,1.6186,1.619,1660700000.0
2009-12-17 16:15:00,1.61895,1.6201,1.6187,1.61875,2070200000.0
2009-12-17 16:30:00,1.6187,1.6196,1.6173,1.618,1987400000.0
2009-12-17 16:45:00,1.6179,1.61895,1.61755,1.61765,1774800000.0
2009-12-17 17:00:00,1.6179,1.6183,1.61645,1.61765,2540200000.0
2009-12-17 17:15:00,1.61765,1.6188,1.61655,1.61655,1789700000.0
2009-12-17 17:30:00,1.61655,1.61785,1.6158,1.6175,1801400000.0
2009-12-17 17:45:00,1.6176,1.61895,1.6165,1.6165,1705800000.0
2009-12-17 18:00:00,1.6165,1.619,1.6163,1.61735,2191400000.0
2009-12-17 18:15:00,1.61735,1.61735,1.61555,1.61555,2699800000.0
2009-12-17 18:30:00,1.6157,1.6172,1.6155,1.61645,2037500000.0
2009-12-17 18:45:00,1.61645,1.61685,1.61595,1.61665,1602300000.0
2009-12-17 19:00:00,1.61675,1.61715,1.61585,1.6168,2299500000.0
2009-12-17 19:15:00,1.61685,1.6171,1.61575,1.61585,2128500000.0
2009-12-17 19:30:00,1.6157,1.61595,1.61445,1.6158,1393400000.0
2009-12-17 19:45:00,1.6159,1.6169,1.6157,1.61665,1386100000.0
2009-12-17 20:00:00,1.61665,1.6175,1.6161,1.61665,1705100000.0
2009-12-17 20:15:00,1.61665,1.6179,1.61635,1.6173,1575500000.0
2009-12-17 20:30:00,1.6173,1.6184,1.61695,1.6182,1374100000.0
2009-12-17 20:45:00,1.6182,1.61845,1.61715,1.6177,1512300000.0
2009-12-17 21:00:00,1.6177,1.61795,1.6162,1.61675,1483200000.0
2009-12-17 21:15:00,1.61675,1.61845,1.61655,1.61775,2069300000.0
2009-12-17 21:30:00,1.61775,1.61775,1.61665,1.61715,1301700000.0
2009-12-17 21:45:00,1.61695,1.6174,1.6165,1.61735,1465300000.0
2009-12-17 22:00:00,1.6174,1.61795,1.61675,1.61705,1146800000.0
2009-12-17 22:15:00,1.61705,1.6185,1.617,1.61745,1356600000.0
2009-12-17 22:30:00,1.6175,1.61835,1.6172,1.6181,856700000.0
2009-12-17 22:45:00,1.61805,1.6187,1.6168,1.6168,1568900000.0
2009-12-17 23:00:00,1.61685,1.6177,1.6163,1.6171,988900000.0
2009-12-17 23:15:00,1.61705,1.6175,1.61665,1.61695,711900000.0
2009-12-17 23:30:00,1.61685,1.61715,1.6162,1.61645,429100000.0
2009-12-17 23:45:00,1.61645,1.617,1.61595,1.61675,494200000.0
2009-12-18 00:00:00,1.61675,1.617,1.6159,1.6163,174000000.0
2009-12-18 00:15:00,1.6162,1.6165,1.6149,1.61605,419800000.0
2009-12-18 00:30:00,1.61605,1.6176,1.61575,1.61745,445700000.0
2009-12-18 00:45:00,1.61745,1.6178,1.61645,1.6177,424000000.0
2009-12-18 01:00:00,1.6177,1.6241,1.61705,1.6227,1549900000.0
2009-12-18 01:15:00,1.6225,1.62385,1.62145,1.6228,1274100000.0
2009-12-18 01:30:00,1.62295,1.62445,1.62075,1.6217,1604900000.0
2009-12-18 01:45:00,1.62155,1.622,1.6194,1.6207,1066100000.0
2009-12-18 02:00:00,1.6207,1.62215,1.61995,1.62135,1009800000.0
2009-12-18 02:15:00,1.62125,1.6216,1.6201,1.62135,1056000000.0
2009-12-18 02:30:00,1.62135,1.62245,1.6194,1.62105,1962700000.0
2009-12-18 02:45:00,1.62105,1.62115,1.6165,1.6178,1730600000.0
2009-12-18 03:00:00,1.61785,1.61865,1.6171,1.6186,1405000000.0
2009-12-18 03:15:00,1.6185,1.61945,1.61785,1.61915,1119800000.0
2009-12-18 03:30:00,1.6192,1.62015,1.61855,1.61925,988000000.0
2009-12-18 03:45:00,1.6192,1.6197,1.6184,1.6193,1167500000.0
2009-12-18 04:00:00,1.6193,1.6201,1.6189,1.61995,1930000000.0
2009-12-18 04:15:00,1.61995,1.6211,1.61805,1.61855,2414600000.0
2009-12-18 04:30:00,1.61855,1.61965,1.6183,1.61905,1983800000.0
2009-12-18 04:45:00,1.61905,1.6192,1.6163,1.6177,1598700000.0
2009-12-18 05:00:00,1.6177,1.61815,1.6171,1.61785,828800000.0
2009-12-18 05:15:00,1.61775,1.61965,1.61735,1.61815,1269700000.0
2009-12-18 05:30:00,1.61815,1.61945,1.6174,1.619,1100900000.0
2009-12-18 05:45:00,1.619,1.61935,1.6176,1.6179,815200000.0
2009-12-18 06:00:00,1.6179,1.62005,1.6179,1.6194,891000000.0
2009-12-18 06:15:00,1.61935,1.6209,1.619,1.61935,851600000.0
2009-12-18 06:30:00,1.61935,1.6201,1.61875,1.6193,734900000.0
2009-12-18 06:45:00,1.61925,1.61935,1.61855,1.61895,643600000.0
2009-12-18 07:00:00,1.6188,1.61905,1.6178,1.61825,774900000.0
2009-12-18 07:15:00,1.61825,1.6184,1.6172,1.6179,1017200000.0
2009-12-18 07:30:00,1.61795,1.6191,1.61785,1.6185,849000000.0
2009-12-18 07:45:00,1.6185,1.6192,1.6181,1.61825,570900000.0
2009-12-18 08:00:00,1.6182,1.61925,1.61775,1.61815,856400000.0
2009-12-18 08:15:00,1.61815,1.6187,1.6178,1.61795,839700000.0
2009-12-18 08:30:00,1.61795,1.62035,1.61735,1.62035,835400000.0
2009-12-18 08:45:00,1.62045,1.62045,1.61855,1.6189,904700000.0
2009-12-18 09:00:00,1.619,1.61975,1.61795,1.61795,1462800000.0
2009-12-18 09:15:00,1.61795,1.61905,1.61715,1.6188,1636500000.0
2009-12-18 09:30:00,1.6188,1.619,1.6176,1.61875,1166900000.0
2009-12-18 09:45:00,1.6186,1.61985,1.61775,1.6185,1864600000.0
2009-12-18 10:00:00,1.61845,1.61875,1.61635,1.61795,2184800000.0
2009-12-18 10:15:00,1.618,1.6184,1.6162,1.61655,1923500000.0
2009-12-18 10:30:00,1.61655,1.6176,1.616,1.61715,2259700000.0
2009-12-18 10:45:00,1.61715,1.61845,1.6169,1.6182,1608300000.0
2009-12-18 11:00:00,1.6182,1.6203,1.6174,1.6201,2281700000.0
2009-12-18 11:15:00,1.6201,1.62095,1.61945,1.6208,1928400000.0
2009-12-18 11:30:00,1.6208,1.62195,1.6204,1.6211,1772100000.0
2009-12-18 11:45:00,1.62115,1.62165,1.6189,1.619,1795500000.0
2009-12-18 12:00:00,1.6191,1.6208,1.619,1.61985,1444500000.0
2009-12-18 12:15:00,1.61985,1.62055,1.6189,1.6189,1706200000.0
2009-12-18 12:30:00,1.6189,1.61985,1.618,1.6185,1679200000.0
2009-12-18 12:45:00,1.61855,1.61955,1.61745,1.61755,1236500000.0
2009-12-18 13:00:00,1.61745,1.6178,1.6151,1.61565,1598900000.0
2009-12-18 13:15:00,1.61565,1.61615,1.61525,1.6157,995900000.0
2009-12-18 13:30:00,1.61565,1.6159,1.61455,1.615,1176300000.0
2009-12-18 13:45:00,1.61495,1.61495,1.6135,1.61385,1222400000.0
2009-12-18 14:00:00,1.6139,1.6162,1.61365,1.61485,1799700000.0
2009-12-18 14:15:00,1.6149,1.61565,1.6144,1.615,1734400000.0
2009-12-18 14:30:00,1.6149,1.61565,1.61345,1.6135,1205600000.0
2009-12-18 14:45:00,1.61355,1.6142,1.61295,1.6134,1392900000.0
2009-12-18 15:00:00,1.6135,1.6158,1.61315,1.6155,1590300000.0
2009-12-18 15:15:00,1.61555,1.6167,1.6152,1.6159,1483500000.0
2009-12-18 15:30:00,1.61585,1.6169,1.61495,1.61505,1472400000.0
2009-12-18 15:45:00,1.6151,1.6157,1.61385,1.61395,1555400000.0
2009-12-18 16:00:00,1.614,1.6144,1.6131,1.61365,1682100000.0
2009-12-18 16:15:00,1.61365,1.6137,1.6123,1.6131,1247500000.0
2009-12-18 16:30:00,1.6132,1.6139,1.61265,1.6128,1333100000.0
2009-12-18 16:45:00,1.61285,1.61305,1.60995,1.6106,2487400000.0
2009-12-18 17:00:00,1.61065,1.61205,1.61035,1.61175,2025900000.0
2009-12-18 17:15:00,1.6118,1.61305,1.60995,1.61065,1958800000.0
2009-12-18 17:30:00,1.61065,1.6112,1.6094,1.6102,2091000000.0
2009-12-18 17:45:00,1.61015,1.6121,1.60825,1.6099,2870200000.0
2009-12-18 18:00:00,1.6099,1.6112,1.60875,1.61095,2166500000.0
2009-12-18 18:15:00,1.6109,1.6132,1.61085,1.61215,2200200000.0
2009-12-18 18:30:00,1.61215,1.61285,1.61085,1.61225,1746500000.0
2009-12-18 18:45:00,1.61235,1.61295,1.6105,1.61055,1223200000.0
2009-12-18 19:00:00,1.61075,1.6114,1.60875,1.60895,1374200000.0
2009-12-18 19:15:00,1.60895,1.60995,1.6086,1.60885,1252500000.0
2009-12-18 19:30:00,1.60885,1.6107,1.60885,1.61015,1264500000.0
2009-12-18 19:45:00,1.61025,1.61155,1.61,1.61105,1627200000.0
2009-12-18 20:00:00,1.6112,1.6118,1.61025,1.61075,1322200000.0
2009-12-18 20:15:00,1.61075,1.6108,1.6094,1.60945,2069300000.0
2009-12-18 20:30:00,1.60945,1.6096,1.60865,1.60945,824700000.0
2009-12-18 20:45:00,1.60955,1.6112,1.6095,1.61075,1325600000.0
2009-12-18 21:00:00,1.61085,1.61155,1.61075,1.61135,1130800000.0
2009-12-18 21:15:00,1.61135,1.61155,1.61055,1.61095,1370700000.0
2009-12-18 21:30:00,1.611,1.61115,1.6099,1.61015,1173700000.0
2009-12-18 21:45:00,1.61005,1.61015,1.6087,1.60905,1323300000.0
2009-12-18 22:00:00,1.6089,1.60985,1.6087,1.60975,785000000.0
2009-12-18 22:15:00,1.60965,1.6107,1.60925,1.6107,1168600000.0
2009-12-18 22:30:00,1.6106,1.6112,1.60975,1.6102,693100000.0
2009-12-18 22:45:00,1.61015,1.61035,1.60915,1.60925,782700000.0
2009-12-18 23:00:00,1.60925,1.6108,1.609,1.61055,415700000.0
2009-12-18 23:15:00,1.61065,1.61125,1.6091,1.6099,647700000.0
2009-12-18 23:30:00,1.60985,1.61095,1.60835,1.61055,564800000.0
2009-12-18 23:45:00,1.6104,1.61145,1.6098,1.6098,464700000.0
2009-12-21 00:00:00,1.6053,1.60785,1.6053,1.6078,236300000.0
2009-12-21 00:15:00,1.60775,1.6095,1.6075,1.60915,239200000.0
2009-12-21 00:30:00,1.6092,1.61015,1.60835,1.61,294500000.0
2009-12-21 00:45:00,1.61005,1.61025,1.6086,1.6099,481800000.0
2009-12-21 01:00:00,1.6099,1.61005,1.6077,1.6085,490800000.0
2009-12-21 01:15:00,1.6085,1.60975,1.60825,1.60975,819000000.0
2009-12-21 01:30:00,1.6097,1.61025,1.60945,1.60995,586700000.0
2009-12-21 01:45:00,1.61,1.61285,1.6098,1.61175,626600000.0
2009-12-21 02:00:00,1.61175,1.61215,1.6107,1.6118,1033100000.0
2009-12-21 02:15:00,1.61185,1.61275,1.6111,1.61215,1125100000.0
2009-12-21 02:30:00,1.61215,1.61235,1.6107,1.61145,995100000.0
2009-12-21 02:45:00,1.61135,1.6121,1.61045,1.6118,1092800000.0
2009-12-21 03:00:00,1.6118,1.61335,1.61075,1.61285,1180400000.0
2009-12-21 03:15:00,1.61275,1.6147,1.61175,1.6141,1695700000.0
2009-12-21 03:30:00,1.614,1.61525,1.61315,1.61445,1926700000.0
2009-12-21 03:45:00,1.61455,1.6169,1.61455,1.6148,2025600000.0
2009-12-21 04:00:00,1.6148,1.61515,1.6138,1.61485,1379700000.0
2009-12-21 04:15:00,1.61485,1.6152,1.61385,1.6139,848500000.0
2009-12-21 04:30:00,1.6139,1.61455,1.61345,1.6142,889200000.0
2009-12-21 04:45:00,1.6142,1.61625,1.6141,1.61525,1480800000.0
2009-12-21 05:00:00,1.61535,1.61595,1.61405,1.61435,598200000.0
2009-12-21 05:15:00,1.61435,1.61465,1.61305,1.61375,976200000.0
2009-12-21 05:30:00,1.61375,1.61455,1.61325,1.6143,1368900000.0
2009-12-21 05:45:00,1.61425,1.61545,1.614,1.61495,773900000.0
2009-12-21 06:00:00,1.61495,1.6163,1.6145,1.61595,988300000.0
2009-12-21 06:15:00,1.61595,1.61725,1.6154,1.6169,1177600000.0
2009-12-21 06:30:00,1.61685,1.61755,1.6158,1.61645,1305900000.0
2009-12-21 06:45:00,1.6165,1.6175,1.61625,1.61735,574200000.0
2009-12-21 07:00:00,1.6173,1.61785,1.61655,1.61745,820300000.0
2009-12-21 07:15:00,1.6174,1.6183,1.61695,1.61765,818400000.0
2009-12-21 07:30:00,1.61765,1.6185,1.61705,1.61785,1037600000.0
2009-12-21 07:45:00,1.6178,1.619,1.61745,1.61875,1646200000.0
2009-12-21 08:00:00,1.6184,1.6221,1.6177,1.62095,1816300000.0
2009-12-21 08:15:00,1.62095,1.622,1.6194,1.62185,1878500000.0
2009-12-21 08:30:00,1.62175,1.6225,1.62075,1.6211,1633600000.0
2009-12-21 08:45:00,1.6211,1.62195,1.62045,1.6217,1467900000.0
2009-12-21 09:00:00,1.6217,1.62215,1.61835,1.61875,2672900000.0
2009-12-21 09:15:00,1.61865,1.61965,1.6182,1.61955,2272300000.0
2009-12-21 09:30:00,1.6196,1.61965,1.618,1.6186,630800000.0
2009-12-21 09:45:00,1.6186,1.62025,1.6184,1.6202,1127000000.0
2009-12-21 10:00:00,1.6203,1.62045,1.61875,1.6193,1556000000.0
2009-12-21 10:15:00,1.6193,1.61985,1.61895,1.61925,1287300000.0
2009-12-21 10:30:00,1.6193,1.62045,1.61915,1.61965,1446800000.0
2009-12-21 10:45:00,1.61965,1.61995,1.618,1.61965,1807500000.0
2009-12-21 11:00:00,1.6197,1.62085,1.6192,1.62055,1851400000.0
2009-12-21 11:15:00,1.62055,1.62145,1.61855,1.6191,1531200000.0
2009-12-21 11:30:00,1.6191,1.6192,1.61755,1.6176,1253600000.0
2009-12-21 11:45:00,1.6176,1.61895,1.61685,1.6189,1438400000.0
2009-12-21 12:00:00,1.61905,1.62,1.6186,1.6196,1110100000.0
2009-12-21 12:15:00,1.6195,1.62105,1.61925,1.62005,1671800000.0
2009-12-21 12:30:00,1.62015,1.62045,1.61925,1.6199,900900000.0
2009-12-21 12:45:00,1.61985,1.62105,1.6198,1.62075,826300000.0
2009-12-21 13:00:00,1.62075,1.6218,1.62035,1.62145,1042700000.0
2009-12-21 13:15:00,1.6214,1.62155,1.61985,1.6201,1200600000.0
2009-12-21 13:30:00,1.6202,1.62025,1.61845,1.6188,792000000.0
2009-12-21 13:45:00,1.6188,1.61945,1.6182,1.6191,681200000.0
2009-12-21 14:00:00,1.61915,1.61955,1.6183,1.61945,828000000.0
2009-12-21 14:15:00,1.6195,1.6204,1.61865,1.61925,1098900000.0
2009-12-21 14:30:00,1.6193,1.6205,1.6192,1.6197,964800000.0
2009-12-21 14:45:00,1.6198,1.62095,1.61855,1.62,1197300000.0
2009-12-21 15:00:00,1.62,1.62145,1.62,1.62135,1343800000.0
2009-12-21 15:15:00,1.621,1.62135,1.61955,1.61955,1250900000.0
2009-12-21 15:30:00,1.6196,1.621,1.61905,1.6208,1346700000.0
2009-12-21 15:45:00,1.6207,1.62265,1.6201,1.62265,1400500000.0
2009-12-21 16:00:00,1.62255,1.62255,1.6209,1.6209,1401300000.0
2009-12-21 16:15:00,1.6209,1.62205,1.62075,1.6219,1795800000.0
2009-12-21 16:30:00,1.6219,1.62205,1.61975,1.6199,1721500000.0
2009-12-21 16:45:00,1.6199,1.6212,1.61935,1.6212,1760200000.0
2009-12-21 17:00:00,1.6212,1.6227,1.62095,1.6212,2484500000.0
2009-12-21 17:15:00,1.62115,1.62135,1.62,1.6206,2329300000.0
2009-12-21 17:30:00,1.62045,1.62065,1.6185,1.61885,2083700000.0
2009-12-21 17:45:00,1.61895,1.61955,1.61815,1.6191,1521400000.0
2009-12-21 18:00:00,1.6191,1.6221,1.61895,1.6214,1666500000.0
2009-12-21 18:15:00,1.6214,1.6229,1.6212,1.62285,1566500000.0
2009-12-21 18:30:00,1.62285,1.62285,1.6203,1.6208,1856500000.0
2009-12-21 18:45:00,1.6208,1.62185,1.6205,1.6211,1490800000.0
2009-12-21 19:00:00,1.6211,1.6222,1.62085,1.62215,1797900000.0
2009-12-21 19:15:00,1.62215,1.62225,1.6205,1.62115,1393400000.0
2009-12-21 19:30:00,1.62115,1.62285,1.621,1.6228,1524400000.0
2009-12-21 19:45:00,1.6228,1.62385,1.62205,1.6224,1872400000.0
2009-12-21 20:00:00,1.6224,1.62275,1.62175,1.6222,1578300000.0
2009-12-21 20:15:00,1.62225,1.62245,1.62135,1.6214,1815300000.0
2009-12-21 20:30:00,1.62135,1.6225,1.62125,1.62165,1496700000.0
2009-12-21 20:45:00,1.62165,1.6221,1.62115,1.62205,696500000.0
2009-12-21 21:00:00,1.62205,1.62215,1.621,1.6214,1240500000.0
2009-12-21 21:15:00,1.6214,1.6217,1.61995,1.62,1454500000.0
2009-12-21 21:30:00,1.62,1.6213,1.62,1.6212,655100000.0
2009-12-21 21:45:00,1.62115,1.6222,1.62075,1.62195,1098600000.0
2009-12-21 22:00:00,1.62195,1.62195,1.61985,1.62005,1800400000.0
2009-12-21 22:15:00,1.6201,1.62015,1.6189,1.61965,1192100000.0
2009-12-21 22:30:00,1.61965,1.61995,1.61915,1.6195,796800000.0
2009-12-21 22:45:00,1.61955,1.61975,1.61885,1.61955,960300000.0
2009-12-21 23:00:00,1.6196,1.62065,1.619,1.61985,670600000.0
2009-12-21 23:15:00,1.62,1.62105,1.6197,1.61985,434700000.0
2009-12-21 23:30:00,1.61985,1.62035,1.6192,1.6192,462100000.0
2009-12-21 23:45:00,1.6193,1.62055,1.61905,1.61955,516100000.0
2009-12-22 00:00:00,1.61945,1.62135,1.61795,1.62135,605100000.0
2009-12-22 00:15:00,1.62125,1.6241,1.6202,1.62345,556500000.0
2009-12-22 00:30:00,1.62335,1.6235,1.6221,1.62295,258200000.0
2009-12-22 00:45:00,1.6229,1.6241,1.62135,1.62165,274700000.0
2009-12-22 01:00:00,1.6217,1.6243,1.62155,1.6242,452300000.0
2009-12-22 01:15:00,1.6242,1.6247,1.6233,1.62405,288000000.0
2009-12-22 01:30:00,1.6241,1.625,1.6233,1.62355,803700000.0
2009-12-22 01:45:00,1.62355,1.62415,1.6219,1.62205,1115600000.0
2009-12-22 02:00:00,1.6221,1.62365,1.6202,1.6235,853900000.0
2009-12-22 02:15:00,1.62345,1.6241,1.62285,1.62375,1061600000.0
2009-12-22 02:30:00,1.62375,1.62495,1.62295,1.62495,1299100000.0
2009-12-22 02:45:00,1.62495,1.6259,1.6239,1.62405,1554900000.0
2009-12-22 03:00:00,1.62405,1.6263,1.6237,1.6262,2316600000.0
2009-12-22 03:15:00,1.62625,1.62655,1.62535,1.6262,1697600000.0
2009-12-22 03:30:00,1.6261,1.62745,1.62605,1.6273,1436600000.0
2009-12-22 03:45:00,1.62725,1.62755,1.626,1.62615,1330600000.0
2009-12-22 04:00:00,1.62615,1.6278,1.62425,1.62775,1328200000.0
2009-12-22 04:15:00,1.62785,1.62885,1.6271,1.62735,1575800000.0
2009-12-22 04:30:00,1.62735,1.62825,1.62725,1.6277,973300000.0
2009-12-22 04:45:00,1.62765,1.62795,1.62575,1.62615,1649300000.0
2009-12-22 05:00:00,1.62615,1.62645,1.62525,1.62625,963600000.0
2009-12-22 05:15:00,1.62625,1.6266,1.62565,1.62595,676800000.0
2009-12-22 05:30:00,1.62595,1.6274,1.62585,1.62685,1062300000.0
2009-12-22 05:45:00,1.6268,1.62775,1.62665,1.62765,1166100000.0
2009-12-22 06:00:00,1.62765,1.62775,1.62496,1.62595,1069900000.0
2009-12-22 06:15:00,1.62595,1.6263,1.62555,1.62595,723900000.0
2009-12-22 06:30:00,1.62595,1.62625,1.62475,1.6256,633400000.0
2009-12-22 06:45:00,1.6256,1.62585,1.6252,1.6254,656600000.0
2009-12-22 07:00:00,1.62545,1.62605,1.6251,1.6251,755800000.0
2009-12-22 07:15:00,1.6252,1.62575,1.62495,1.6254,988900000.0
2009-12-22 07:30:00,1.6254,1.6262,1.62505,1.62535,843600000.0
2009-12-22 07:45:00,1.6253,1.6255,1.624,1.6251,929700000.0
2009-12-22 08:00:00,1.6251,1.62535,1.6243,1.6247,889600000.0
2009-12-22 08:15:00,1.6247,1.6249,1.62425,1.6247,636100000.0
2009-12-22 08:30:00,1.6247,1.6255,1.6245,1.62465,688600000.0
2009-12-22 08:45:00,1.6247,1.6252,1.62395,1.6247,1098500000.0
2009-12-22 09:00:00,1.62455,1.6258,1.62435,1.6253,1473300000.0
2009-12-22 09:15:00,1.62535,1.6268,1.62425,1.6248,1735100000.0
2009-12-22 09:30:00,1.6247,1.6252,1.62345,1.62455,1663800000.0
2009-12-22 09:45:00,1.62465,1.62535,1.62305,1.62485,1984800000.0
2009-12-22 10:00:00,1.62485,1.6252,1.62375,1.62445,1778700000.0
2009-12-22 10:15:00,1.62445,1.6248,1.6218,1.62205,1343500000.0
2009-12-22 10:30:00,1.62205,1.62375,1.62195,1.62305,1590600000.0
2009-12-22 10:45:00,1.62305,1.62375,1.62195,1.6224,1329900000.0
2009-12-22 11:00:00,1.6224,1.62345,1.62185,1.62305,1374400000.0
2009-12-22 11:15:00,1.62305,1.62505,1.6228,1.6242,1474100000.0
2009-12-22 11:30:00,1.62415,1.6253,1.6241,1.62475,1382900000.0
2009-12-22 11:45:00,1.62465,1.6267,1.62445,1.62475,1699200000.0
2009-12-22 12:00:00,1.6248,1.62555,1.62425,1.6252,1434100000.0
2009-12-22 12:15:00,1.62535,1.627,1.62485,1.6265,1451700000.0
2009-12-22 12:30:00,1.62655,1.6266,1.6253,1.62625,1078100000.0
2009-12-22 12:45:00,1.62635,1.62635,1.6245,1.62535,990700000.0
2009-12-22 13:00:00,1.62555,1.62555,1.624,1.624,978600000.0
2009-12-22 13:15:00,1.62405,1.6252,1.62385,1.6246,1312800000.0
2009-12-22 13:30:00,1.6247,1.62615,1.62455,1.6258,1001500000.0
2009-12-22 13:45:00,1.6259,1.62615,1.62435,1.6248,1250500000.0
2009-12-22 14:00:00,1.6248,1.6257,1.62445,1.6253,1172200000.0
2009-12-22 14:15:00,1.62525,1.6253,1.62395,1.62395,1015000000.0
2009-12-22 14:30:00,1.62395,1.6249,1.62395,1.6248,934800000.0
2009-12-22 14:45:00,1.6247,1.6251,1.62395,1.62435,1308100000.0
2009-12-22 15:00:00,1.62445,1.6257,1.62395,1.6256,1597200000.0
2009-12-22 15:15:00,1.6256,1.62645,1.62425,1.62425,1763500000.0
2009-12-22 15:30:00,1.62445,1.6259,1.6238,1.62455,2506100000.0
2009-12-22 15:45:00,1.62455,1.62545,1.62435,1.62485,1479300000.0
2009-12-22 16:00:00,1.62485,1.62555,1.62445,1.6246,1460900000.0
2009-12-22 16:15:00,1.6245,1.6252,1.62375,1.6243,1403400000.0
2009-12-22 16:30:00,1.6243,1.62485,1.62275,1.62405,2190400003.0
2009-12-22 16:45:00,1.62405,1.625,1.62385,1.62415,1826400000.0
2009-12-22 17:00:00,1.62415,1.62515,1.62315,1.6244,2587600000.0
2009-12-22 17:15:00,1.6244,1.62585,1.6241,1.6256,2024000000.0
2009-12-22 17:30:00,1.6256,1.62755,1.6251,1.6268,2270800000.0
2009-12-22 17:45:00,1.6268,1.6272,1.624,1.62415,2561900000.0
2009-12-22 18:00:00,1.6242,1.62525,1.62295,1.6233,2019800000.0
2009-12-22 18:15:00,1.6233,1.62425,1.62305,1.62355,1135200000.0
2009-12-22 18:30:00,1.6235,1.6246,1.62285,1.62305,1681300000.0
2009-12-22 18:45:00,1.623,1.62365,1.6221,1.6229,859000000.0
2009-12-22 19:00:00,1.6229,1.6238,1.6225,1.6236,1397300000.0
2009-12-22 19:15:00,1.6236,1.62495,1.6236,1.62445,775600000.0
2009-12-22 19:30:00,1.6246,1.62485,1.6237,1.6242,1002800000.0
2009-12-22 19:45:00,1.6242,1.6244,1.62335,1.62375,1511700000.0
2009-12-22 20:00:00,1.62375,1.62475,1.6234,1.62435,1327300000.0
2009-12-22 20:15:00,1.62435,1.62545,1.62435,1.6252,1318100000.0
2009-12-22 20:30:00,1.6252,1.6252,1.62415,1.6245,1308700000.0
2009-12-22 20:45:00,1.6245,1.62575,1.62445,1.625,1090100000.0
2009-12-22 21:00:00,1.625,1.6257,1.62455,1.62545,908500000.0
2009-12-22 21:15:00,1.6254,1.62555,1.6242,1.62535,1188700000.0
2009-12-22 21:30:00,1.62535,1.62535,1.6241,1.62415,920500000.0
2009-12-22 21:45:00,1.62415,1.6255,1.62385,1.62475,1399000000.0
2009-12-22 22:00:00,1.62475,1.6252,1.62395,1.62465,1328200000.0
2009-12-22 22:15:00,1.62465,1.62535,1.62415,1.62505,1029100000.0
2009-12-22 22:30:00,1.6251,1.6263,1.62505,1.62585,1570000000.0
2009-12-22 22:45:00,1.62585,1.627,1.6256,1.6262,1523800000.0
2009-12-22 23:00:00,1.62625,1.62705,1.62505,1.6259,506100000.0
2009-12-22 23:15:00,1.6259,1.6272,1.62585,1.62685,284500000.0
2009-12-22 23:30:00,1.6263,1.62675,1.62565,1.62645,462000000.0
2009-12-22 23:45:00,1.62635,1.62745,1.6249,1.6263,714300000.0
2009-12-23 00:00:00,1.62655,1.62755,1.6257,1.627,522100000.0
2009-12-23 00:15:00,1.62695,1.6272,1.6246,1.6268,391500000.0
2009-12-23 00:30:00,1.6268,1.6286,1.6264,1.6281,428900000.0
2009-12-23 00:45:00,1.6281,1.62895,1.62715,1.62895,224000000.0
2009-12-23 01:00:00,1.629,1.629,1.62625,1.6263,259400000.0
2009-12-23 01:15:00,1.62665,1.6268,1.6256,1.6265,429000000.0
2009-12-23 01:30:00,1.62655,1.62855,1.6264,1.6281,663300000.0
2009-12-23 01:45:00,1.6281,1.6281,1.6256,1.62595,715000000.0
2009-12-23 02:00:00,1.626,1.62635,1.62545,1.6257,378800000.0
2009-12-23 02:15:00,1.6257,1.62635,1.62544,1.62625,336000000.0
2009-12-23 02:30:00,1.62625,1.6274,1.62585,1.62695,810600000.0
2009-12-23 02:45:00,1.62695,1.62725,1.62495,1.62565,797800000.0
2009-12-23 03:00:00,1.62565,1.6265,1.62515,1.6263,415000000.0
2009-12-23 03:15:00,1.6263,1.62635,1.62525,1.62595,636100000.0
2009-12-23 03:30:00,1.62585,1.6263,1.62495,1.62505,700500000.0
2009-12-23 03:45:00,1.62515,1.62625,1.62495,1.62545,693900000.0
2009-12-23 04:00:00,1.62555,1.6264,1.62495,1.6264,551200000.0
2009-12-23 04:15:00,1.6264,1.62655,1.62485,1.6251,566300000.0
2009-12-23 04:30:00,1.62515,1.62605,1.62495,1.6258,768100000.0
2009-12-23 04:45:00,1.6258,1.6266,1.62525,1.62645,553100000.0
2009-12-23 05:00:00,1.62645,1.6272,1.62595,1.62615,1061800000.0
2009-12-23 05:15:00,1.62635,1.62735,1.6258,1.62685,719400000.0
2009-12-23 05:30:00,1.62685,1.6271,1.6266,1.6266,369600000.0
2009-12-23 05:45:00,1.6266,1.62705,1.62515,1.6259,799800000.0
2009-12-23 06:00:00,1.6258,1.6269,1.62565,1.62615,692700000.0
2009-12-23 06:15:00,1.6262,1.6271,1.62565,1.62575,1174100000.0
2009-12-23 06:30:00,1.62575,1.6271,1.6256,1.6268,706000000.0
2009-12-23 06:45:00,1.627,1.6271,1.62615,1.6265,768200000.0
2009-12-23 07:00:00,1.62675,1.6272,1.62615,1.6266,700800000.0
2009-12-23 07:15:00,1.62665,1.62735,1.6261,1.62665,1058400000.0
2009-12-23 07:30:00,1.62645,1.6277,1.62645,1.6276,1135300000.0
2009-12-23 07:45:00,1.6274,1.62775,1.62695,1.62705,943000000.0
2009-12-23 08:00:00,1.6269,1.6279,1.6267,1.62705,998800000.0
2009-12-23 08:15:00,1.62705,1.62725,1.62545,1.62605,1268300000.0
2009-12-23 08:30:00,1.62605,1.6265,1.62515,1.6263,1194600000.0
2009-12-23 08:45:00,1.6262,1.6273,1.62595,1.6273,1008500000.0
2009-12-23 09:00:00,1.6273,1.62765,1.62635,1.62725,1075700000.0
2009-12-23 09:15:00,1.62725,1.6278,1.6267,1.6277,1390600000.0
2009-12-23 09:30:00,1.62765,1.62785,1.62665,1.627,1554100000.0
2009-12-23 09:45:00,1.627,1.62765,1.62645,1.62695,1117700000.0
2009-12-23 10:00:00,1.62695,1.6275,1.6262,1.62735,1550100000.0
2009-12-23 10:15:00,1.62735,1.62795,1.62665,1.627,1048500000.0
2009-12-23 10:30:00,1.627,1.6285,1.62685,1.6278,1589000000.0
2009-12-23 10:45:00,1.6278,1.62855,1.6275,1.62835,976900000.0
2009-12-23 11:00:00,1.62835,1.62855,1.62735,1.6283,1149300000.0
2009-12-23 11:15:00,1.62835,1.62855,1.62735,1.62765,1742700000.0
2009-12-23 11:30:00,1.62775,1.62895,1.6271,1.62805,1298900000.0
2009-12-23 11:45:00,1.62815,1.6295,1.62775,1.62855,1140100000.0
2009-12-23 12:00:00,1.6285,1.62955,1.6278,1.62915,861600000.0
2009-12-23 12:15:00,1.6292,1.62955,1.62815,1.62815,939800000.0
2009-12-23 12:30:00,1.62815,1.62905,1.6273,1.62795,1111400000.0
2009-12-23 12:45:00,1.62805,1.6308,1.6279,1.63035,1010500000.0
2009-12-23 13:00:00,1.63045,1.63185,1.6299,1.6303,1087600000.0
2009-12-23 13:15:00,1.6303,1.63045,1.628,1.62875,1699900000.0
2009-12-23 13:30:00,1.62875,1.62885,1.6272,1.62745,1388800000.0
2009-12-23 13:45:00,1.62745,1.6277,1.62595,1.62645,1495600000.0
2009-12-23 14:00:00,1.62645,1.62765,1.6263,1.6271,1409000000.0
2009-12-23 14:15:00,1.627,1.6272,1.6262,1.627,1273500000.0
2009-12-23 14:30:00,1.627,1.6278,1.62665,1.6276,711300000.0
2009-12-23 14:45:00,1.6276,1.6282,1.627,1.6275,1904100001.0
2009-12-23 15:00:00,1.6275,1.628,1.62625,1.6267,2352600000.0
2009-12-23 15:15:00,1.6267,1.62795,1.6267,1.62715,1152400000.0
2009-12-23 15:30:00,1.62715,1.628,1.6268,1.6277,1456000000.0
2009-12-23 15:45:00,1.62775,1.6282,1.6267,1.62795,1287100000.0
2009-12-23 16:00:00,1.62795,1.6281,1.62505,1.62535,1512700000.0
2009-12-23 16:15:00,1.6254,1.6264,1.6251,1.62625,1477000000.0
2009-12-23 16:30:00,1.62625,1.6283,1.62605,1.62825,1989100000.0
2009-12-23 16:45:00,1.6282,1.6282,1.62595,1.62595,2556300000.0
2009-12-23 17:00:00,1.62615,1.62855,1.6258,1.62855,2812500000.0
2009-12-23 17:15:00,1.6285,1.6293,1.62795,1.6291,1469000000.0
2009-12-23 17:30:00,1.6291,1.6293,1.6278,1.62805,2125900000.0
2009-12-23 17:45:00,1.628,1.62825,1.6266,1.6266,1686900000.0
2009-12-23 18:00:00,1.6266,1.62755,1.6263,1.6267,1705400000.0
2009-12-23 18:15:00,1.6268,1.6284,1.6266,1.6281,975200000.0
2009-12-23 18:30:00,1.6281,1.6297,1.62735,1.62845,1276300000.0
2009-12-23 18:45:00,1.6285,1.62865,1.6271,1.6276,868700000.0
2009-12-23 19:00:00,1.6276,1.6302,1.6273,1.63005,871400000.0
2009-12-23 19:15:00,1.63005,1.63085,1.62925,1.62945,1327300000.0
2009-12-23 19:30:00,1.6295,1.6302,1.62845,1.62845,1149000000.0
2009-12-23 19:45:00,1.62845,1.629,1.62785,1.628,1172100000.0
2009-12-23 20:00:00,1.628,1.6295,1.628,1.62915,536300000.0
2009-12-23 20:15:00,1.62915,1.6293,1.6278,1.6288,597600000.0
2009-12-23 20:30:00,1.6289,1.629,1.6281,1.62895,755000000.0
2009-12-23 20:45:00,1.62895,1.6296,1.62855,1.62935,547600000.0
2009-12-23 21:00:00,1.62955,1.6304,1.62875,1.6304,468200000.0
2009-12-23 21:15:00,1.63035,1.631,1.6297,1.631,619500000.0
2009-12-23 21:30:00,1.63095,1.6313,1.6303,1.63035,506700000.0
2009-12-23 21:45:00,1.6303,1.63055,1.6288,1.629,848200000.0
2009-12-23 22:00:00,1.629,1.6297,1.6283,1.629,865600000.0
2009-12-23 22:15:00,1.629,1.6294,1.62815,1.6284,515200000.0
2009-12-23 22:30:00,1.6284,1.6286,1.6265,1.62735,956000000.0
2009-12-23 22:45:00,1.62735,1.62945,1.62725,1.629,964300000.0
2009-12-23 23:00:00,1.629,1.6296,1.62835,1.629,566300000.0
2009-12-23 23:15:00,1.629,1.6301,1.6288,1.6299,347400000.0
2009-12-23 23:30:00,1.62985,1.63085,1.62965,1.63045,279800000.0
2009-12-23 23:45:00,1.6304,1.63055,1.62835,1.62865,312600000.0
2009-12-24 00:00:00,1.62875,1.6301,1.62825,1.6283,275600000.0
2009-12-24 00:15:00,1.6283,1.63045,1.62695,1.6274,324300000.0
2009-12-24 00:30:00,1.62995,1.63005,1.6273,1.6296,296200000.0
2009-12-24 00:45:00,1.62955,1.63075,1.62791,1.63065,203000000.0
2009-12-24 01:00:00,1.63065,1.6312,1.62825,1.62845,388500000.0
2009-12-24 01:15:00,1.62845,1.62875,1.627,1.6275,375300000.0
2009-12-24 01:30:00,1.6275,1.6283,1.62735,1.62805,264600000.0
2009-12-24 01:45:00,1.62805,1.6301,1.62805,1.6291,476900000.0
2009-12-24 02:00:00,1.6291,1.6296,1.62835,1.6288,703500000.0
2009-12-24 02:15:00,1.6288,1.62925,1.6276,1.6283,1275200000.0
2009-12-24 02:30:00,1.6284,1.62875,1.6279,1.6287,1290300000.0
2009-12-24 02:45:00,1.62875,1.6296,1.62815,1.6287,925400000.0
2009-12-24 03:00:00,1.6287,1.62915,1.6269,1.62735,1188700000.0
2009-12-24 03:15:00,1.62745,1.6282,1.6272,1.62745,796400000.0
2009-12-24 03:30:00,1.62745,1.62765,1.62705,1.6272,863700000.0
2009-12-24 03:45:00,1.6272,1.62755,1.62665,1.6267,854500000.0
2009-12-24 04:00:00,1.62675,1.62725,1.62585,1.62625,733900000.0
2009-12-24 04:15:00,1.62625,1.62655,1.6254,1.62595,899500000.0
2009-12-24 04:30:00,1.62595,1.62675,1.6257,1.6266,695200000.0
2009-12-24 04:45:00,1.6266,1.6268,1.62525,1.6253,893000000.0
2009-12-24 05:00:00,1.6253,1.6269,1.6252,1.626,1148000000.0
2009-12-24 05:15:00,1.6261,1.62615,1.6252,1.62545,1006400000.0
2009-12-24 05:30:00,1.62555,1.6267,1.62535,1.6263,1398800000.0
2009-12-24 05:45:00,1.6264,1.62725,1.62515,1.62535,1145800000.0
2009-12-24 06:00:00,1.6254,1.62585,1.62505,1.6256,718600000.0
2009-12-24 06:15:00,1.6255,1.6259,1.62497,1.62545,366000000.0
2009-12-24 06:30:00,1.62555,1.62565,1.62522,1.62545,288600000.0
2009-12-24 06:45:00,1.6254,1.62645,1.62525,1.6261,871400000.0
2009-12-24 07:00:00,1.62605,1.6264,1.6254,1.62585,485700000.0
2009-12-24 07:15:00,1.62575,1.62575,1.6251,1.6254,200900000.0
2009-12-24 07:30:00,1.62535,1.62595,1.62505,1.6255,537000000.0
2009-12-24 07:45:00,1.6255,1.62555,1.6251,1.6251,414500000.0
2009-12-24 08:00:00,1.6251,1.62545,1.6243,1.62515,555100000.0
2009-12-24 08:15:00,1.62515,1.62625,1.62505,1.62535,1194800000.0
2009-12-24 08:30:00,1.62535,1.62605,1.625,1.6256,1020100000.0
2009-12-24 08:45:00,1.6256,1.62655,1.6254,1.62645,645700000.0
2009-12-24 09:00:00,1.6265,1.62745,1.62645,1.62735,1589200000.0
2009-12-24 09:15:00,1.62745,1.62785,1.62645,1.6274,2185900000.0
2009-12-24 09:30:00,1.6274,1.6275,1.6264,1.6268,1358800000.0
2009-12-24 09:45:00,1.6268,1.62755,1.6263,1.6274,1145200000.0
2009-12-24 10:00:00,1.62735,1.6281,1.6268,1.6275,724800000.0
2009-12-24 10:15:00,1.6275,1.62795,1.6266,1.6277,1044200000.0
2009-12-24 10:30:00,1.6277,1.62805,1.62655,1.62675,463000000.0
2009-12-24 10:45:00,1.62675,1.6269,1.6261,1.6269,658700000.0
2009-12-24 11:00:00,1.6269,1.6273,1.62625,1.6273,1012900000.0
2009-12-24 11:15:00,1.6272,1.6286,1.62675,1.6282,1583800000.0
2009-12-24 11:30:00,1.62815,1.62835,1.62385,1.62495,1899300000.0
2009-12-24 11:45:00,1.62505,1.62615,1.62395,1.625,1626600000.0
2009-12-24 12:00:00,1.625,1.6261,1.62395,1.6259,1053600000.0
2009-12-24 12:15:00,1.62585,1.62775,1.62565,1.6266,1102500000.0
2009-12-24 12:30:00,1.6267,1.62845,1.6262,1.62785,1913800000.0
2009-12-24 12:45:00,1.62785,1.62795,1.62595,1.62725,1232500000.0
2009-12-24 13:00:00,1.62725,1.62745,1.626,1.6262,1158500000.0
2009-12-24 13:15:00,1.6262,1.6277,1.62615,1.6273,1029600000.0
2009-12-24 13:30:00,1.62715,1.6279,1.6267,1.62765,1304400000.0
2009-12-24 13:45:00,1.62765,1.6286,1.627,1.6272,1927300000.0
2009-12-24 14:00:00,1.6273,1.62845,1.62645,1.62835,1453300000.0
2009-12-24 14:15:00,1.62835,1.6286,1.6277,1.628,972900000.0
2009-12-24 14:30:00,1.628,1.6304,1.62785,1.6297,1142400000.0
2009-12-24 14:45:00,1.6297,1.6299,1.62875,1.6294,675200000.0
2009-12-24 15:00:00,1.6294,1.63015,1.6286,1.6293,837600000.0
2009-12-24 15:15:00,1.6292,1.6301,1.62815,1.6286,819800000.0
2009-12-24 15:30:00,1.62865,1.6308,1.62845,1.63075,1420000000.0
2009-12-24 15:45:00,1.6308,1.63125,1.6298,1.63,1338200000.0
2009-12-24 16:00:00,1.62995,1.63155,1.62995,1.63115,1595300000.0
2009-12-24 16:15:00,1.63105,1.6313,1.62935,1.6298,1264100000.0
2009-12-24 16:30:00,1.6297,1.6297,1.62885,1.6296,1572800000.0
2009-12-24 16:45:00,1.62955,1.6297,1.62805,1.6286,830500000.0
2009-12-24 17:00:00,1.6286,1.629,1.6274,1.6286,716600000.0
2009-12-24 17:15:00,1.6286,1.62945,1.6283,1.62865,568300000.0
2009-12-24 17:30:00,1.6286,1.62865,1.6274,1.62825,1086800000.0
2009-12-24 17:45:00,1.62825,1.62965,1.62725,1.62725,1214200000.0
2009-12-24 18:00:00,1.6268,1.628,1.62625,1.6276,942400000.0
2009-12-24 18:15:00,1.62765,1.62825,1.62745,1.6279,867800000.0
2009-12-24 18:30:00,1.62785,1.6287,1.62725,1.62815,383500000.0
2009-12-24 18:45:00,1.6282,1.6283,1.627,1.6278,354700000.0
2009-12-24 19:00:00,1.6278,1.6281,1.6265,1.627,516900000.0
2009-12-24 19:15:00,1.627,1.62725,1.62615,1.62705,409800000.0
2009-12-24 19:30:00,1.627,1.62785,1.62675,1.62765,290600000.0
2009-12-24 19:45:00,1.6277,1.6279,1.62335,1.62365,360000000.0
2009-12-24 20:00:00,1.62365,1.62695,1.62345,1.62695,430200000.0
2009-12-24 20:15:00,1.6268,1.6276,1.62545,1.62695,385200000.0
2009-12-24 20:30:00,1.6269,1.62695,1.62565,1.6266,210500000.0
2009-12-24 20:45:00,1.6266,1.62725,1.6256,1.62615,177000000.0
2009-12-24 21:00:00,1.62615,1.62655,1.6257,1.6257,123900000.0
2009-12-24 21:15:00,1.62565,1.6261,1.6232,1.62435,414100000.0
2009-12-24 21:30:00,1.62435,1.6261,1.62425,1.62595,140800000.0
2009-12-24 21:45:00,1.6258,1.6262,1.62525,1.62555,104200000.0
2009-12-24 22:00:00,1.6255,1.62645,1.6255,1.62645,19900000.0
2009-12-24 22:15:00,1.62635,1.6277,1.6262,1.6275,86000000.0
2009-12-24 22:30:00,1.62755,1.62765,1.62605,1.6275,17600000.0
2009-12-24 22:45:00,1.62785,1.62785,1.6276,1.6278,21000000.0
2009-12-24 23:00:00,1.6279,1.6284,1.62765,1.62825,42800000.0
2009-12-24 23:15:00,1.6283,1.6284,1.62755,1.6283,82600000.0
2009-12-24 23:30:00,1.6284,1.6286,1.62715,1.62715,46400000.0
2009-12-24 23:45:00,1.62725,1.62835,1.62725,1.6278,52000000.0
2009-12-28 00:00:00,1.62515,1.62566,1.6241,1.6245,79600000.0
2009-12-28 00:15:00,1.6246,1.62558,1.6233,1.62557,152200000.0
2009-12-28 00:30:00,1.6245,1.6267,1.6245,1.62585,220200000.0
2009-12-28 00:45:00,1.62585,1.62585,1.6251,1.6252,108700000.0
2009-12-28 01:00:00,1.62525,1.626,1.62475,1.6258,718400000.0
2009-12-28 01:15:00,1.62585,1.62645,1.62585,1.626,299400000.0
2009-12-28 01:30:00,1.626,1.6269,1.6256,1.62655,761700000.0
2009-12-28 01:45:00,1.62655,1.6268,1.62505,1.62545,503200000.0
2009-12-28 02:00:00,1.62535,1.6258,1.62455,1.6255,1239600000.0
2009-12-28 02:15:00,1.62545,1.62575,1.62475,1.6253,973600000.0
2009-12-28 02:30:00,1.6253,1.62605,1.62304,1.6253,598200000.0
2009-12-28 02:45:00,1.62525,1.62635,1.62485,1.62505,2051900000.0
2009-12-28 03:00:00,1.625,1.62645,1.62495,1.6259,1124300000.0
2009-12-28 03:15:00,1.62585,1.6259,1.6231,1.62375,1870100000.0
2009-12-28 03:30:00,1.62365,1.62415,1.62295,1.6233,1326100000.0
2009-12-28 03:45:00,1.62325,1.62405,1.623,1.62335,1552400000.0
2009-12-28 04:00:00,1.62345,1.6237,1.62305,1.62355,867800000.0
2009-12-28 04:15:00,1.62355,1.62375,1.62295,1.62325,829900000.0
2009-12-28 04:30:00,1.62305,1.62305,1.62215,1.62225,882900000.0
2009-12-28 04:45:00,1.6224,1.62295,1.62225,1.6226,1323600000.0
2009-12-28 05:00:00,1.6226,1.6228,1.62115,1.62225,1457900000.0
2009-12-28 05:15:00,1.62225,1.6225,1.62155,1.6217,768800000.0
2009-12-28 05:30:00,1.62175,1.6221,1.62016,1.62175,1002000000.0
2009-12-28 05:45:00,1.6216,1.62205,1.62155,1.62175,801400000.0
2009-12-28 06:00:00,1.62175,1.6221,1.621,1.6212,750800000.0
2009-12-28 06:15:00,1.6212,1.62145,1.62025,1.6208,1764100000.0
2009-12-28 06:30:00,1.6184,1.62095,1.61822,1.6201,1285200000.0
2009-12-28 06:45:00,1.6201,1.62035,1.61985,1.61995,543100000.0
2009-12-28 07:00:00,1.61995,1.62005,1.61895,1.61895,1121000000.0
2009-12-28 07:15:00,1.61895,1.61935,1.6186,1.61865,648100000.0
2009-12-28 07:30:00,1.6187,1.6191,1.6185,1.61895,909300000.0
2009-12-28 07:45:00,1.61895,1.61955,1.61875,1.61955,761400000.0
2009-12-28 08:00:00,1.61955,1.62065,1.61925,1.62055,1394500000.0
2009-12-28 08:15:00,1.62055,1.62095,1.62025,1.6206,827600000.0
2009-12-28 08:30:00,1.62055,1.62135,1.62025,1.6213,957700000.0
2009-12-28 08:45:00,1.6213,1.6215,1.6206,1.62105,842200000.0
2009-12-28 09:00:00,1.6211,1.6219,1.62005,1.6205,1370100000.0
2009-12-28 09:15:00,1.62055,1.62095,1.61985,1.62005,1382600000.0
2009-12-28 09:30:00,1.62005,1.62035,1.6194,1.62035,1343400000.0
2009-12-28 09:45:00,1.62025,1.62085,1.6198,1.6206,1652000000.0
2009-12-28 10:00:00,1.6206,1.6209,1.61905,1.61955,1719100000.0
2009-12-28 10:15:00,1.61965,1.62065,1.61955,1.6198,1019500000.0
2009-12-28 10:30:00,1.61985,1.62105,1.61975,1.6207,1008800000.0
2009-12-28 10:45:00,1.6207,1.6211,1.62055,1.62075,700500000.0
2009-12-28 11:00:00,1.62085,1.62115,1.62005,1.62025,1843400000.0
2009-12-28 11:15:00,1.62025,1.62025,1.61905,1.61965,1544500000.0
2009-12-28 11:30:00,1.61965,1.6198,1.619,1.61955,1267900000.0
2009-12-28 11:45:00,1.61945,1.62025,1.6192,1.61975,908000000.0
2009-12-28 12:00:00,1.6197,1.62156,1.6193,1.62151,453300000.0
2009-12-28 12:15:00,1.62085,1.62145,1.6201,1.6204,983800000.0
2009-12-28 12:30:00,1.6204,1.6208,1.6201,1.62045,970700000.0
2009-12-28 12:45:00,1.62045,1.62145,1.62015,1.62105,512800000.0
2009-12-28 13:00:00,1.62115,1.62204,1.62075,1.6219,405300000.0
2009-12-28 13:15:00,1.6218,1.62235,1.6214,1.6221,1311900000.0
2009-12-28 13:30:00,1.6218,1.62245,1.6218,1.622,626400000.0
2009-12-28 13:45:00,1.622,1.62265,1.6218,1.6223,536600000.0
2009-12-28 14:00:00,1.62084,1.62255,1.62084,1.62215,578400000.0
2009-12-28 14:15:00,1.62205,1.62225,1.62141,1.62175,296600000.0
2009-12-28 14:30:00,1.6218,1.62245,1.6214,1.6223,311900000.0
2009-12-28 14:45:00,1.6223,1.62285,1.6205,1.62125,715200000.0
2009-12-28 15:00:00,1.6211,1.62185,1.62095,1.62185,867700000.0
2009-12-28 15:15:00,1.62185,1.6227,1.62155,1.62195,847000000.0
2009-12-28 15:30:00,1.62195,1.6225,1.62145,1.6219,555700000.0
2009-12-28 15:45:00,1.62195,1.62265,1.62155,1.6219,446000000.0
2009-12-28 16:00:00,1.6219,1.62235,1.6215,1.62205,537900000.0
2009-12-28 16:15:00,1.62215,1.62265,1.6219,1.6222,469100000.0
2009-12-28 16:30:00,1.6222,1.62265,1.622,1.62205,578800000.0
2009-12-28 16:45:00,1.62205,1.62245,1.6214,1.6216,747100000.0
2009-12-28 17:00:00,1.6216,1.62205,1.62145,1.6219,601200000.0
2009-12-28 17:15:00,1.6219,1.6233,1.6217,1.6226,1078200000.0
2009-12-28 17:30:00,1.62255,1.6229,1.62185,1.62245,604400000.0
2009-12-28 17:45:00,1.62245,1.6227,1.6214,1.6218,844200000.0
2009-12-28 18:00:00,1.6217,1.6224,1.6211,1.62225,784600000.0
2009-12-28 18:15:00,1.6221,1.6223,1.62175,1.62175,378300000.0
2009-12-28 18:30:00,1.62175,1.62195,1.62115,1.62165,552700000.0
2009-12-28 18:45:00,1.62165,1.62185,1.6213,1.62155,297800000.0
2009-12-28 19:00:00,1.62155,1.6222,1.6213,1.62185,447900000.0
2009-12-28 19:15:00,1.62185,1.6225,1.6218,1.622,334600000.0
2009-12-28 19:30:00,1.622,1.6225,1.62165,1.62165,622100000.0
2009-12-28 19:45:00,1.62175,1.62195,1.62105,1.62105,758300000.0
2009-12-28 20:00:00,1.62105,1.622,1.62105,1.62195,534900000.0
2009-12-28 20:15:00,1.62195,1.62215,1.6215,1.6218,367300000.0
2009-12-28 20:30:00,1.62185,1.62235,1.62175,1.62225,324000000.0
2009-12-28 20:45:00,1.62225,1.62255,1.62185,1.62185,400300000.0
2009-12-28 21:00:00,1.6219,1.6224,1.6217,1.6217,580800000.0
2009-12-28 21:15:00,1.62165,1.62215,1.6214,1.62195,704600000.0
2009-12-28 21:30:00,1.62195,1.62245,1.62075,1.6224,315200000.0
2009-12-28 21:45:00,1.62235,1.6228,1.62085,1.62105,685400000.0
2009-12-28 22:00:00,1.62105,1.6218,1.62085,1.62145,421300000.0
2009-12-28 22:15:00,1.6214,1.6218,1.6209,1.62145,609000000.0
2009-12-28 22:30:00,1.6214,1.62175,1.6208,1.6208,373100000.0
2009-12-28 22:45:00,1.6208,1.621,1.6202,1.62025,506500000.0
2009-12-28 23:00:00,1.6203,1.62095,1.6203,1.62065,332400000.0
2009-12-28 23:15:00,1.62065,1.62105,1.6201,1.62085,340100000.0
2009-12-28 23:30:00,1.62085,1.62105,1.62,1.6206,280900000.0
2009-12-28 23:45:00,1.62045,1.62095,1.62,1.6208,474900000.0
2009-12-29 00:00:00,1.62075,1.6214,1.6205,1.6211,186200000.0
2009-12-29 00:15:00,1.6212,1.6212,1.61978,1.62055,286800000.0
2009-12-29 00:30:00,1.62055,1.6211,1.6205,1.6207,239900000.0
2009-12-29 00:45:00,1.62075,1.62255,1.6206,1.6223,392100000.0
2009-12-29 01:00:00,1.62215,1.62235,1.6199,1.6205,410800000.0
2009-12-29 01:15:00,1.6205,1.62115,1.62025,1.6205,404700000.0
2009-12-29 01:30:00,1.62055,1.62115,1.62045,1.6207,319400000.0
2009-12-29 01:45:00,1.62075,1.6212,1.6202,1.6206,442500000.0
2009-12-29 02:00:00,1.6206,1.6208,1.6198,1.62,833200000.0
2009-12-29 02:15:00,1.6201,1.6211,1.61965,1.6207,1019500000.0
2009-12-29 02:30:00,1.62065,1.62095,1.62025,1.62065,857400000.0
2009-12-29 02:45:00,1.62065,1.6209,1.61955,1.6199,1204900000.0
2009-12-29 03:00:00,1.61985,1.6203,1.6192,1.62025,808800000.0
2009-12-29 03:15:00,1.62025,1.62065,1.61915,1.61945,345200000.0
2009-12-29 03:30:00,1.6194,1.6199,1.61935,1.61965,244700000.0
2009-12-29 03:45:00,1.6197,1.62,1.61935,1.61935,458700000.0
2009-12-29 04:00:00,1.6193,1.61985,1.61865,1.6197,525200000.0
2009-12-29 04:15:00,1.6197,1.6197,1.61925,1.6195,571500000.0
2009-12-29 04:30:00,1.6196,1.6199,1.6194,1.6195,430700000.0
2009-12-29 04:45:00,1.6195,1.62005,1.61925,1.61925,511300000.0
2009-12-29 05:00:00,1.61925,1.6196,1.619,1.6194,392600000.0
2009-12-29 05:15:00,1.61945,1.61965,1.6189,1.6191,586400000.0
2009-12-29 05:30:00,1.6191,1.6193,1.61885,1.6192,361500000.0
2009-12-29 05:45:00,1.6192,1.61945,1.6184,1.6186,313700000.0
2009-12-29 06:00:00,1.61865,1.61945,1.61825,1.61925,712000000.0
2009-12-29 06:15:00,1.61925,1.6196,1.61875,1.61915,813200000.0
2009-12-29 06:30:00,1.61915,1.61945,1.61825,1.619,744200000.0
2009-12-29 06:45:00,1.619,1.619,1.6176,1.61845,856400000.0
2009-12-29 07:00:00,1.6185,1.6188,1.6179,1.61795,507200000.0
2009-12-29 07:15:00,1.61795,1.61885,1.61775,1.6182,542000000.0
2009-12-29 07:30:00,1.6182,1.6186,1.61775,1.61805,657500000.0
2009-12-29 07:45:00,1.6181,1.6183,1.61795,1.6183,284700000.0
2009-12-29 08:00:00,1.61825,1.61865,1.6181,1.61835,349800000.0
2009-12-29 08:15:00,1.61835,1.6185,1.6177,1.6179,934600000.0
2009-12-29 08:30:00,1.61775,1.6181,1.61595,1.6167,1183100000.0
2009-12-29 08:45:00,1.6167,1.6172,1.6159,1.61705,975600000.0
2009-12-29 09:00:00,1.61705,1.6174,1.6166,1.6171,541600000.0
2009-12-29 09:15:00,1.61705,1.6178,1.61605,1.61745,1516300000.0
2009-12-29 09:30:00,1.61735,1.61895,1.61675,1.61855,2083900000.0
2009-12-29 09:45:00,1.6186,1.61905,1.61805,1.61875,1363100000.0
2009-12-29 10:00:00,1.6189,1.6189,1.6161,1.6162,1304700000.0
2009-12-29 10:15:00,1.61615,1.61665,1.6152,1.61545,1654000000.0
2009-12-29 10:30:00,1.61545,1.61625,1.61505,1.6156,1769200000.0
2009-12-29 10:45:00,1.6156,1.6159,1.61255,1.61465,1932800000.0
2009-12-29 11:00:00,1.61465,1.6148,1.61235,1.61275,1844600000.0
2009-12-29 11:15:00,1.61275,1.61315,1.61215,1.6128,1382800000.0
2009-12-29 11:30:00,1.6127,1.61275,1.61045,1.6108,1699200000.0
2009-12-29 11:45:00,1.6108,1.6117,1.61075,1.61145,1322600000.0
2009-12-29 12:00:00,1.61145,1.6117,1.61085,1.6114,1183100000.0
2009-12-29 12:15:00,1.6115,1.61175,1.6097,1.6104,1401100000.0
2009-12-29 12:30:00,1.6104,1.61175,1.60985,1.6104,1450100000.0
2009-12-29 12:45:00,1.6104,1.6115,1.6102,1.611,875000000.0
2009-12-29 13:00:00,1.611,1.6111,1.61025,1.6103,747000000.0
2009-12-29 13:15:00,1.6103,1.61085,1.6096,1.6101,862100000.0
2009-12-29 13:30:00,1.61005,1.61085,1.6088,1.6088,1256300000.0
2009-12-29 13:45:00,1.6088,1.6097,1.60675,1.6097,1857300000.0
2009-12-29 14:00:00,1.6097,1.60995,1.6086,1.60925,1184800000.0
2009-12-29 14:15:00,1.6093,1.61035,1.6091,1.60965,1147400000.0
2009-12-29 14:30:00,1.60965,1.61005,1.60649,1.60875,759000000.0
2009-12-29 14:45:00,1.6088,1.60955,1.60805,1.6087,799400000.0
2009-12-29 15:00:00,1.6086,1.6091,1.6068,1.60685,1215100000.0
2009-12-29 15:15:00,1.6068,1.60705,1.6061,1.60645,1476300000.0
2009-12-29 15:30:00,1.60645,1.60735,1.6061,1.6068,852700000.0
2009-12-29 15:45:00,1.6068,1.6081,1.6065,1.60685,935500000.0
2009-12-29 16:00:00,1.60675,1.6071,1.6058,1.6062,1250600000.0
2009-12-29 16:15:00,1.6062,1.60655,1.60505,1.6057,953600000.0
2009-12-29 16:30:00,1.6057,1.6078,1.6056,1.60705,1821100000.0
2009-12-29 16:45:00,1.6071,1.60715,1.60515,1.6068,1772600000.0
2009-12-29 17:00:00,1.6067,1.60695,1.60525,1.6062,1543500000.0
2009-12-29 17:15:00,1.6062,1.6071,1.606,1.60605,778800000.0
2009-12-29 17:30:00,1.606,1.60625,1.60435,1.6049,1513800000.0
2009-12-29 17:45:00,1.60495,1.6057,1.60435,1.6055,1278500000.0
2009-12-29 18:00:00,1.60555,1.60605,1.60465,1.60485,1926300000.0
2009-12-29 18:15:00,1.60485,1.6051,1.6033,1.604,2122000000.0
2009-12-29 18:30:00,1.60385,1.60415,1.60225,1.60305,1940100000.0
2009-12-29 18:45:00,1.6032,1.6032,1.6002,1.60055,1416700000.0
2009-12-29 19:00:00,1.6005,1.6011,1.60015,1.601,857000000.0
2009-12-29 19:15:00,1.601,1.60155,1.60045,1.6009,899900000.0
2009-12-29 19:30:00,1.601,1.6019,1.6005,1.60155,722100000.0
2009-12-29 19:45:00,1.6015,1.6017,1.6007,1.6007,441800000.0
2009-12-29 20:00:00,1.6008,1.60195,1.6005,1.60195,896300000.0
2009-12-29 20:15:00,1.60185,1.6027,1.6018,1.60255,681700000.0
2009-12-29 20:30:00,1.6025,1.6027,1.6015,1.6019,732100000.0
2009-12-29 20:45:00,1.60195,1.60315,1.6017,1.60285,490900000.0
2009-12-29 21:00:00,1.60285,1.60325,1.60225,1.60285,629700000.0
2009-12-29 21:15:00,1.60285,1.60375,1.60235,1.60365,671700000.0
2009-12-29 21:30:00,1.60375,1.6044,1.6032,1.60375,765200000.0
2009-12-29 21:45:00,1.60365,1.6048,1.60365,1.6042,1057600000.0
2009-12-29 22:00:00,1.6042,1.6045,1.60365,1.6041,542300000.0
2009-12-29 22:15:00,1.60405,1.60445,1.6037,1.60435,509200000.0
2009-12-29 22:30:00,1.60425,1.605,1.6041,1.6049,555000000.0
2009-12-29 22:45:00,1.6048,1.6053,1.6045,1.60515,768200000.0
2009-12-29 23:00:00,1.6051,1.60555,1.6032,1.60465,662900000.0
2009-12-29 23:15:00,1.60465,1.6051,1.60385,1.6041,407300000.0
2009-12-29 23:30:00,1.60405,1.60495,1.6036,1.60395,429100000.0
2009-12-29 23:45:00,1.60395,1.60525,1.603,1.60355,485200000.0
2009-12-30 00:00:00,1.60355,1.6047,1.60315,1.60395,283400000.0
2009-12-30 00:15:00,1.60405,1.60553,1.60275,1.6029,248200000.0
2009-12-30 00:30:00,1.603,1.60385,1.6021,1.60285,297800000.0
2009-12-30 00:45:00,1.60595,1.60605,1.6028,1.6038,462000000.0
2009-12-30 01:00:00,1.6041,1.605,1.6038,1.60495,282700000.0
2009-12-30 01:15:00,1.60495,1.606,1.6045,1.60545,708600000.0
2009-12-30 01:30:00,1.6055,1.60695,1.60545,1.6062,1114900000.0
2009-12-30 01:45:00,1.6062,1.6064,1.6044,1.6048,593300000.0
2009-12-30 02:00:00,1.6048,1.6056,1.60445,1.605,1575600000.0
2009-12-30 02:15:00,1.605,1.60535,1.60455,1.60535,506500000.0
2009-12-30 02:30:00,1.60535,1.6057,1.6043,1.6049,977300000.0
2009-12-30 02:45:00,1.60485,1.60525,1.60385,1.60455,970000000.0
2009-12-30 03:00:00,1.60455,1.60505,1.60415,1.6049,652300000.0
2009-12-30 03:15:00,1.6049,1.60655,1.60445,1.60625,1075200000.0
2009-12-30 03:30:00,1.6064,1.60715,1.60515,1.60535,1121500000.0
2009-12-30 03:45:00,1.6054,1.6058,1.60495,1.60515,586800000.0
2009-12-30 04:00:00,1.60525,1.60631,1.6044,1.6047,744900000.0
2009-12-30 04:15:00,1.60475,1.6055,1.6045,1.6052,598700000.0
2009-12-30 04:30:00,1.6052,1.60535,1.60405,1.6043,569900000.0
2009-12-30 04:45:00,1.6043,1.6052,1.604,1.6052,661100000.0
2009-12-30 05:00:00,1.6053,1.60685,1.6051,1.6065,574400000.0
2009-12-30 05:15:00,1.6062,1.60725,1.60555,1.60585,585800000.0
2009-12-30 05:30:00,1.6059,1.6073,1.6059,1.60675,517500000.0
2009-12-30 05:45:00,1.6068,1.60705,1.606,1.60615,369300000.0
2009-12-30 06:00:00,1.60615,1.6074,1.60595,1.6074,663700000.0
2009-12-30 06:15:00,1.60725,1.6079,1.607,1.6074,405800000.0
2009-12-30 06:30:00,1.6074,1.6079,1.60705,1.6078,422100000.0
2009-12-30 06:45:00,1.60765,1.6083,1.6075,1.6078,663200000.0
2009-12-30 07:00:00,1.6078,1.60825,1.60745,1.60805,384600000.0
2009-12-30 07:15:00,1.60795,1.6082,1.6073,1.60795,497600000.0
2009-12-30 07:30:00,1.60785,1.6085,1.6076,1.6079,689300000.0
2009-12-30 07:45:00,1.60785,1.6085,1.60745,1.60765,584100000.0
2009-12-30 08:00:00,1.6076,1.60805,1.6069,1.60705,375000000.0
2009-12-30 08:15:00,1.60705,1.60845,1.60655,1.60785,898000000.0
2009-12-30 08:30:00,1.60795,1.6082,1.6067,1.6075,659100000.0
2009-12-30 08:45:00,1.6075,1.608,1.60655,1.6068,746000000.0
2009-12-30 09:00:00,1.6069,1.60765,1.60655,1.607,1150200000.0
2009-12-30 09:15:00,1.607,1.607,1.606,1.6065,834300000.0
2009-12-30 09:30:00,1.60645,1.60675,1.6058,1.60675,705900000.0
2009-12-30 09:45:00,1.60685,1.60835,1.6066,1.6074,1124300000.0
2009-12-30 10:00:00,1.60745,1.6083,1.60735,1.608,1358500000.0
2009-12-30 10:15:00,1.6079,1.60825,1.60615,1.6062,976900000.0
2009-12-30 10:30:00,1.60625,1.6079,1.6061,1.60685,1184100000.0
2009-12-30 10:45:00,1.60685,1.60795,1.60635,1.6073,1325400000.0
2009-12-30 11:00:00,1.6073,1.6077,1.60645,1.60735,945000000.0
2009-12-30 11:15:00,1.60735,1.60735,1.60605,1.60705,922900000.0
2009-12-30 11:30:00,1.6071,1.60735,1.60615,1.6067,1263400000.0
2009-12-30 11:45:00,1.60675,1.60785,1.60635,1.60635,988700000.0
2009-12-30 12:00:00,1.60635,1.6075,1.60635,1.6068,844800000.0
2009-12-30 12:15:00,1.60685,1.60885,1.60675,1.60795,1189100000.0
2009-12-30 12:30:00,1.608,1.60875,1.6064,1.60695,1597200000.0
2009-12-30 12:45:00,1.607,1.607,1.60545,1.606,857000000.0
2009-12-30 13:00:00,1.6061,1.6061,1.6048,1.6053,1208800000.0
2009-12-30 13:15:00,1.6053,1.6056,1.604,1.60445,1104800000.0
2009-12-30 13:30:00,1.60445,1.605,1.60415,1.60435,738800000.0
2009-12-30 13:45:00,1.60435,1.60535,1.60335,1.6046,1247600000.0
2009-12-30 14:00:00,1.6047,1.60515,1.6036,1.605,1268100000.0
2009-12-30 14:15:00,1.60495,1.6057,1.604,1.60485,867800000.0
2009-12-30 14:30:00,1.60485,1.60505,1.60405,1.60465,585200000.0
2009-12-30 14:45:00,1.60455,1.6054,1.60445,1.6049,568100000.0
2009-12-30 15:00:00,1.6049,1.60515,1.603,1.60335,1173700000.0
2009-12-30 15:15:00,1.60335,1.6046,1.60315,1.60395,1045100000.0
2009-12-30 15:30:00,1.60395,1.6049,1.60335,1.6037,1236600000.0
2009-12-30 15:45:00,1.60365,1.6038,1.6028,1.60335,941700000.0
2009-12-30 16:00:00,1.60325,1.60445,1.60255,1.60405,1467200000.0
2009-12-30 16:15:00,1.604,1.6048,1.60285,1.60295,1398500000.0
2009-12-30 16:30:00,1.6031,1.6044,1.6017,1.60275,2082600000.0
2009-12-30 16:45:00,1.60265,1.6029,1.60025,1.60055,1782300000.0
2009-12-30 17:00:00,1.6006,1.60205,1.60045,1.60185,1223500000.0
2009-12-30 17:15:00,1.60185,1.6023,1.60015,1.60165,1430400000.0
2009-12-30 17:30:00,1.60165,1.6023,1.60045,1.6009,1722700000.0
2009-12-30 17:45:00,1.60085,1.6021,1.60015,1.6005,2060000000.0
2009-12-30 18:00:00,1.60055,1.60165,1.59965,1.60085,1515400000.0
2009-12-30 18:15:00,1.6008,1.6009,1.59955,1.6004,1338800000.0
2009-12-30 18:30:00,1.6003,1.6011,1.60005,1.60075,1063100000.0
2009-12-30 18:45:00,1.60075,1.60115,1.59995,1.60065,1249200000.0
2009-12-30 19:00:00,1.6005,1.6032,1.6003,1.60305,1098500000.0
2009-12-30 19:15:00,1.60295,1.6037,1.60155,1.60175,1061300000.0
2009-12-30 19:30:00,1.60175,1.6029,1.6016,1.60195,758900000.0
2009-12-30 19:45:00,1.60185,1.60245,1.6014,1.6023,639800000.0
2009-12-30 20:00:00,1.6024,1.6029,1.60135,1.6018,646600000.0
2009-12-30 20:15:00,1.6018,1.6036,1.60145,1.60335,502100000.0
2009-12-30 20:30:00,1.6034,1.60395,1.6029,1.603,325900000.0
2009-12-30 20:45:00,1.60315,1.60365,1.60225,1.6025,240800000.0
2009-12-30 21:00:00,1.60255,1.6027,1.6022,1.6026,166800000.0
2009-12-30 21:15:00,1.6026,1.6033,1.60225,1.6027,202600000.0
2009-12-30 21:30:00,1.6027,1.6031,1.6021,1.60225,339200000.0
2009-12-30 21:45:00,1.60235,1.60405,1.60195,1.60355,375900000.0
2009-12-30 22:00:00,1.60355,1.60355,1.6023,1.6028,357100000.0
2009-12-30 22:15:00,1.6028,1.6032,1.6025,1.60265,331500000.0
2009-12-30 22:30:00,1.60275,1.60555,1.6026,1.60485,709800000.0
2009-12-30 22:45:00,1.6049,1.60515,1.6037,1.60505,610400000.0
2009-12-30 23:00:00,1.60505,1.60545,1.60255,1.60305,503800000.0
2009-12-30 23:15:00,1.60295,1.60395,1.6017,1.60395,474300000.0
2009-12-30 23:30:00,1.6039,1.6042,1.60295,1.60385,529100000.0
2009-12-30 23:45:00,1.60385,1.6045,1.60255,1.60265,522800000.0
2009-12-31 00:00:00,1.60245,1.6029,1.60245,1.60255,18700000.0
